FUNDMANAGER.co.uk

Spotify Technology SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	475.00000 +9.50	475.00	462.00	463.00	422
19 Oct 26	465.50000 -6.00	472.00	458.50	471.00	184
16 Oct 26	471.50000 +0.50	475.50	470.00	473.00	243
15 Oct 26	471.00000 +5.00	473.00	460.50	464.00	305
14 Oct 26	466.00000 -13.00	479.50	462.50	470.00	264
13 Oct 26	479.00000 +3.50	480.50	473.00	473.00	254
12 Oct 26	475.50000 +5.00	478.00	471.00	473.00	554
09 Oct 26	470.50000 +10.00	482.50	467.50	470.50	593
08 Oct 26	460.50000 +8.50	468.00	457.50	458.00	728
07 Oct 26	452.00000 +15.50	452.00	434.50	434.50	280
06 Oct 26	436.50000 +4.50	436.50	426.50	432.00	388
05 Oct 26	432.00000 +9.00	432.00	419.50	421.00	243
02 Oct 26	423.00000 -11.00	441.00	419.50	435.00	309
01 Oct 26	434.00000 -2.50	437.50	431.00	433.50	515
30 Sep 26	436.50000 +2.00	438.00	429.00	433.50	446
29 Sep 26	434.50000 -8.00	440.50	431.00	438.50	268
28 Sep 26	442.50000 -9.00	451.00	441.00	448.00	168
25 Sep 26	451.50000 +3.00	451.50	445.00	448.00	229
24 Sep 26	448.50000 +9.50	449.50	445.50	445.50	51
23 Sep 26	439.00000 -7.50	442.00	431.00	440.50	154
22 Sep 26	446.50000 -2.00	456.00	443.50	452.50	264
21 Sep 26	448.50000 -9.00	448.50	440.00	444.00	195
18 Sep 26	457.50000 -10.00	462.00	450.00	462.00	286
17 Sep 26	467.50000 -12.00	481.50	467.00	481.50	191
16 Sep 26	479.50000 -3.00	487.50	479.50	484.00	352
15 Sep 26	482.50000 +5.50	483.50	476.00	480.00	154
14 Sep 26	477.00000 +23.00	480.00	454.50	454.50	408
11 Sep 26	454.00000 -1.00	455.00	450.00	452.00	246
10 Sep 26	455.00000 -1.50	456.00	440.00	450.50	190
09 Sep 26	456.50000 +0.50	459.00	450.00	455.00	443
08 Sep 26	456.00000 -13.50	466.00	454.50	465.00	505
07 Sep 26	469.50000 +1.50	470.50	467.00	468.50	119
04 Sep 26	468.00000 -19.00	485.00	468.00	482.50	331
03 Sep 26	487.00000 +6.00	494.50	482.00	483.00	339
02 Sep 26	481.00000 +11.00	486.00	465.50	470.50	319
01 Sep 26	470.00000 +4.50	477.00	464.50	468.00	205
31 Aug 26	465.50000 -10.00	476.50	465.50	470.00	368
28 Aug 26	475.50000 +22.50	475.50	452.00	453.50	427
27 Aug 26	453.00000 -14.50	471.00	451.00	469.50	1,118
26 Aug 26	467.50000 -5.00	475.00	467.50	473.00	281
25 Aug 26	472.50000 +13.00	473.00	457.50	462.00	361
24 Aug 26	459.50000 -2.50	461.50	454.00	457.50	170
21 Aug 26	462.00000 +1.50	462.50	449.00	458.50	373
20 Aug 26	460.50000 +1.00	465.00	454.50	457.50	551
19 Aug 26	459.50000 +11.00	464.00	441.50	445.50	532
18 Aug 26	448.50000 +14.00	448.50	425.00	425.50	375
17 Aug 26	434.50000 -9.50	444.00	434.00	443.50	453
14 Aug 26	444.00000 +15.50	450.00	431.00	431.00	460
13 Aug 26	428.50000 +4.50	430.50	422.00	422.00	849
12 Aug 26	424.00000 -13.00	435.00	424.00	435.00	175
11 Aug 26	437.00000 -6.00	447.50	437.00	443.00	235
10 Aug 26	443.00000 +18.00	445.00	421.50	424.50	608
07 Aug 26	425.00000 +12.00	425.00	411.00	414.00	517
06 Aug 26	413.00000 -12.50	427.50	409.50	421.00	425
05 Aug 26	425.50000 +2.00	437.00	416.00	416.50	979
04 Aug 26	423.50000 -12.50	438.00	394.50	426.00	2,371
03 Aug 26	436.00000 -7.50	443.50	430.50	435.00	945
31 Jul 26	443.50000 -6.00	454.00	440.00	453.00	350
30 Jul 26	449.50000 -2.00	458.50	443.50	458.50	705
29 Jul 26	451.50000 +1.50	451.50	444.00	445.00	135
28 Jul 26	450.00000 +14.50	450.00	433.00	433.00	379
27 Jul 26	435.50000 +8.50	435.50	423.50	424.50	454
24 Jul 26	427.00000 +17.50	427.50	409.50	409.50	156
23 Jul 26	409.50000 -9.50	418.00	409.50	418.00	191
22 Jul 26	419.00000 -9.00	435.00	419.00	433.50	266
21 Jul 26	428.00000 +0.50	434.50	426.00	428.00	361
20 Jul 26	427.50000 +17.50	427.50	414.00	417.00	214
17 Jul 26	410.00000 -4.50	412.50	401.50	407.00	341
16 Jul 26	414.50000 -13.50	428.00	414.50	423.50	314
15 Jul 26	428.00000 +5.50	429.50	420.50	421.50	401
14 Jul 26	422.50000 -1.00	423.50	413.00	423.50	426
13 Jul 26	423.50000 +2.50	429.00	419.50	421.50	285
10 Jul 26	421.00000 -0.50	430.50	418.00	423.50	1,082
09 Jul 26	421.50000 -8.50	423.50	408.50	422.00	319
08 Jul 26	430.00000 +1.50	433.00	425.00	433.00	432
07 Jul 26	428.50000 +6.00	432.00	423.00	425.00	627
06 Jul 26	422.50000 -7.00	426.50	418.00	426.50	466
03 Jul 26	429.50000 +11.50	429.50	422.00	426.50	519
02 Jul 26	418.00000 -0.50	420.00	410.00	415.00	988
01 Jul 26	418.50000 +15.00	421.50	402.00	404.00	342
30 Jun 26	403.50000 -6.50	407.50	398.50	407.50	268
29 Jun 26	410.00000 +2.50	415.50	405.50	407.00	181
26 Jun 26	407.50000 +15.50	407.50	385.00	388.50	1,053
25 Jun 26	392.00000 -9.00	400.50	388.50	398.50	330
24 Jun 26	401.00000 -5.50	409.00	396.50	404.50	460
23 Jun 26	406.50000 +8.50	409.00	400.00	400.00	815
22 Jun 26	398.00000 -9.50	408.50	392.50	405.00	945
19 Jun 26	407.50000 +5.50	409.00	397.50	397.50	198
18 Jun 26	402.00000 +3.50	403.50	393.00	402.00	344
17 Jun 26	398.50000 -3.50	408.00	396.50	404.00	613
16 Jun 26	402.00000 -13.50	414.50	402.00	413.50	339
15 Jun 26	415.50000 -3.00	421.50	414.00	418.50	645
12 Jun 26	418.50000 -5.50	425.50	407.50	425.50	516
11 Jun 26	424.00000 -15.50	436.00	421.00	435.00	271
10 Jun 26	439.50000 +10.50	443.50	423.50	428.50	634
09 Jun 26	429.00000 -9.50	437.50	424.50	437.50	280
08 Jun 26	438.50000 +13.50	445.50	428.00	430.50	1,039
05 Jun 26	425.00000 -3.50	431.00	420.50	424.00	339
04 Jun 26	428.50000 +7.50	434.00	416.50	416.50	733
03 Jun 26	421.00000 -14.00	432.00	420.50	430.50	416
02 Jun 26	435.00000 +1.00	435.50	424.50	431.50	1,088
01 Jun 26	434.00000 -6.00	440.00	425.50	426.00	1,447
29 May 26	440.00000 -2.50	445.50	436.00	444.00	1,420
28 May 26	442.50000 -6.50	452.50	439.50	440.50	886
27 May 26	449.00000 -5.00	454.50	446.50	452.00	1,146
26 May 26	454.00000 +2.50	458.00	442.00	448.50	872
25 May 26	451.50000 -6.00	454.50	428.50	452.00	1,194
22 May 26	457.50000 +29.50	458.00	422.00	423.50	1,642
21 May 26	428.00000 +54.50	428.00	367.00	373.50	3,487
20 May 26	373.50000 -9.00	383.50	372.00	380.00	920
19 May 26	382.50000 -2.00	387.50	376.50	383.00	1,309
18 May 26	384.50000 +10.00	389.50	371.50	374.50	1,006
15 May 26	374.50000 -2.00	384.00	367.50	370.00	1,021
14 May 26	376.50000 +7.00	376.50	365.00	369.00	673
13 May 26	369.50000 +0.00	374.50	362.50	371.00	767
12 May 26	369.50000 +7.00	375.50	354.50	357.00	1,840
11 May 26	362.50000 +2.50	362.50	351.00	355.00	702
08 May 26	360.00000 -6.50	366.50	356.50	366.50	899
07 May 26	366.50000 +12.50	369.50	360.00	362.50	1,129
06 May 26	354.00000 -9.00	360.00	350.50	359.50	2,491
05 May 26	363.00000 -13.00	377.00	361.00	376.00	1,112
04 May 26	376.00000 -1.00	379.00	371.00	379.00	1,228
30 Apr 26	377.00000 -6.50	381.50	372.00	378.50	889
29 Apr 26	383.50000 +15.00	383.50	369.00	372.00	2,464
28 Apr 26	368.50000 -66.00	427.50	360.50	426.00	10,957
27 Apr 26	434.50000 +0.50	443.00	431.50	442.50	719
24 Apr 26	434.00000 +0.00	442.00	433.50	441.00	399
23 Apr 26	434.00000 -11.50	448.50	434.00	443.00	170
22 Apr 26	445.50000 -10.00	451.50	441.50	449.50	414
21 Apr 26	455.50000 +0.50	459.50	451.50	456.50	741
20 Apr 26	455.00000 +1.50	458.50	450.00	453.50	628
17 Apr 26	453.50000 -3.00	453.50	443.00	444.50	998
16 Apr 26	456.50000 +5.50	460.00	452.00	453.00	565
15 Apr 26	451.00000 +19.00	454.50	433.00	433.00	1,280
14 Apr 26	432.00000 +8.00	434.50	426.50	427.00	267
13 Apr 26	424.00000 +20.50	425.00	402.00	405.00	748
10 Apr 26	403.50000 -9.50	421.50	403.50	415.50	873
09 Apr 26	413.00000 -9.50	419.50	409.50	416.00	2,229
08 Apr 26	422.50000 +5.50	426.50	418.50	423.50	769
07 Apr 26	417.00000 +0.10	422.00	412.50	419.50	858
02 Apr 26	416.89999 +4.45	418.60	402.65	402.80	737
01 Apr 26	412.45001 -5.55	424.40	402.30	423.40	777
31 Mar 26	418.00000 +0.50	419.25	412.55	417.10	423
30 Mar 26	417.50000 +4.95	418.50	404.35	410.35	1,313
27 Mar 26	412.54999 -0.30	414.10	403.50	414.00	805
26 Mar 26	412.85001 -0.15	419.80	404.40	412.15	923
25 Mar 26	413.00000 -12.55	426.90	406.15	422.95	1,011
24 Mar 26	425.54999 +3.10	428.60	408.65	421.60	946
23 Mar 26	422.45001 +5.20	424.75	406.90	406.90	1,895
20 Mar 26	417.25000 -6.70	419.30	406.90	418.85	1,115
19 Mar 26	423.95001 -24.40	452.10	423.60	449.50	1,094
18 Mar 26	448.35001 -11.45	462.55	447.30	456.85	609
17 Mar 26	459.79999 +6.60	469.20	452.80	453.15	767
16 Mar 26	453.20001 +4.45	457.00	448.60	452.35	720
13 Mar 26	448.75000 +1.50	452.15	442.30	442.30	424
12 Mar 26	447.25000 -1.40	456.30	442.50	444.05	682
11 Mar 26	448.64999 -14.35	462.95	444.65	458.50	1,123
10 Mar 26	463.00000 -12.45	472.75	455.00	470.00	730
09 Mar 26	475.45001 -2.10	493.00	472.00	480.05	1,663
06 Mar 26	477.54999 +4.40	480.30	470.10	475.65	817
05 Mar 26	473.14999 +9.95	473.15	457.35	471.80	942
04 Mar 26	463.20001 +21.30	465.85	442.00	445.50	1,347
03 Mar 26	441.89999 +13.15	442.35	423.40	430.10	1,472
02 Mar 26	428.75000 +2.75	438.30	426.50	430.10	1,806
27 Feb 26	426.00000 +12.60	428.40	412.55	419.80	933
26 Feb 26	413.39999 +15.95	417.00	390.00	391.15	1,934
25 Feb 26	397.45001 +1.85	398.00	386.20	395.25	751
24 Feb 26	395.60001 -3.05	405.60	385.90	398.35	2,901
23 Feb 26	398.64999 -21.60	416.75	397.70	415.05	373
20 Feb 26	420.25000 +4.35	420.25	409.55	416.65	1,093
19 Feb 26	415.89999 +10.65	418.90	403.75	407.20	895
18 Feb 26	405.25000 +6.90	411.25	390.75	391.90	1,379
17 Feb 26	398.35001 +11.45	398.85	382.75	386.75	2,553
16 Feb 26	386.89999 +8.70	390.95	383.35	389.25	547
13 Feb 26	378.20001 +6.95	387.30	374.50	375.70	2,213
12 Feb 26	371.25000 -37.10	415.30	371.25	413.20	2,161
11 Feb 26	408.35001 +3.30	421.00	398.05	402.10	3,455
10 Feb 26	405.04999 +52.30	415.45	349.00	350.95	15,050
09 Feb 26	352.75000 -5.20	360.90	345.15	360.30	2,982
06 Feb 26	357.95001 +0.75	359.85	346.70	349.85	1,525
05 Feb 26	357.20001 -24.80	383.80	354.65	374.05	4,146
04 Feb 26	382.00000 -23.40	402.55	381.15	402.55	2,117
03 Feb 26	405.39999 -26.60	433.50	405.10	432.35	944
02 Feb 26	432.00000 +8.95	432.00	413.90	417.40	970
30 Jan 26	423.04999 +6.15	431.10	421.85	424.80	811
29 Jan 26	416.89999 -12.05	428.50	413.05	428.50	705
28 Jan 26	428.95001 +0.40	434.50	425.65	427.95	244
27 Jan 26	428.54999 -5.15	434.40	428.35	434.40	384
26 Jan 26	433.70001 -3.30	437.00	429.95	433.60	691
23 Jan 26	437.00000 +15.55	438.60	430.70	432.70	538
22 Jan 26	421.45001 -10.90	440.00	421.10	432.35	932
21 Jan 26	432.35001 -4.50	436.25	429.00	434.10	620
20 Jan 26	436.85001 +8.05	437.75	423.60	427.30	637
19 Jan 26	428.79999 -6.15	433.45	426.00	426.15	437
16 Jan 26	434.95001 -6.25	441.95	432.50	441.30	836
15 Jan 26	441.20001 -9.20	471.50	441.20	453.95	1,602
14 Jan 26	450.39999 -8.50	460.55	450.00	458.40	848
13 Jan 26	458.89999 -0.40	460.95	453.05	454.90	801
12 Jan 26	459.29999 -8.55	462.20	456.25	459.95	712
09 Jan 26	467.85001 -1.25	478.45	467.85	474.20	240
08 Jan 26	469.10001 -22.75	488.80	469.10	488.55	552
07 Jan 26	491.85001 +0.95	495.45	487.20	491.05	377
06 Jan 26	490.89999 -22.70	509.60	490.90	509.60	637
05 Jan 26	513.59998 +22.75	513.60	489.40	490.75	653
02 Jan 26	490.85001 -4.35	497.90	487.00	496.75	1,151
30 Dec 25	495.20001 +1.30	495.25	491.25	495.25	174
29 Dec 25	493.89999 +1.25	496.10	492.60	492.90	664
23 Dec 25	492.64999 -1.45	494.50	489.95	493.85	203
22 Dec 25	494.10001 -2.40	499.55	490.50	498.35	209
19 Dec 25	496.50000 +11.90	497.10	480.65	483.10	539
18 Dec 25	484.60001 +0.45	491.10	482.35	489.75	849
17 Dec 25	484.14999 -3.45	501.70	482.65	494.00	826
16 Dec 25	487.60001 -5.40	490.85	484.05	486.90	911
15 Dec 25	493.00000 -18.40	513.80	491.60	510.40	1,769
12 Dec 25	511.39999 -0.60	515.60	506.80	511.30	567
11 Dec 25	512.00000 -2.20	522.50	511.60	517.00	623
10 Dec 25	514.20001 +9.70	516.20	504.50	507.80	486
09 Dec 25	504.50000 +27.20	508.90	487.25	489.70	1,190
08 Dec 25	477.29999 -9.10	487.80	472.80	486.95	840
05 Dec 25	486.39999 +11.30	493.35	478.60	483.30	1,133
04 Dec 25	475.10001 -8.70	479.80	472.50	476.85	1,124
03 Dec 25	483.79999 -12.75	495.15	483.40	493.30	868
02 Dec 25	496.54999 -5.85	501.20	494.20	495.30	854
01 Dec 25	502.39999 -14.90	515.10	500.50	512.30	811
28 Nov 25	517.29999 +1.40	518.90	511.80	514.80	281
27 Nov 25	515.90002 +4.00	519.40	507.20	509.80	175
26 Nov 25	511.89999 -1.00	518.10	506.10	509.60	739
25 Nov 25	512.90002 +13.50	528.50	506.10	509.70	1,876
24 Nov 25	499.39999 -12.80	511.20	494.95	511.10	1,081
21 Nov 25	512.20001 -8.50	513.80	506.10	507.40	1,166
20 Nov 25	520.70001 -23.30	543.90	519.80	543.90	799
19 Nov 25	544.00000 -1.80	552.10	543.00	548.70	644
18 Nov 25	545.79999 -4.50	551.90	541.00	549.90	416
17 Nov 25	550.29999 -3.10	551.30	543.20	547.50	631
14 Nov 25	553.40002 -6.90	561.40	544.90	553.00	1,001
13 Nov 25	560.29999 +9.60	573.40	555.50	557.50	1,217
12 Nov 25	550.70001 +10.80	555.20	546.60	554.00	308
11 Nov 25	539.90002 +4.10	543.00	533.60	537.80	2,697
10 Nov 25	535.79999 +4.20	541.00	533.70	537.00	1,885
07 Nov 25	531.59998 -6.00	536.90	526.50	536.90	763
06 Nov 25	537.59998 -21.50	543.20	532.40	538.90	801
05 Nov 25	559.09998 +12.00	565.90	540.00	540.10	1,435
04 Nov 25	547.09998 -12.70	598.70	528.10	550.40	7,198
03 Nov 25	559.79999 -17.00	575.00	558.60	567.80	1,343
31 Oct 25	576.79999 -1.30	578.70	570.00	571.20	530
30 Oct 25	578.09998 +0.40	580.00	564.70	572.40	864
29 Oct 25	577.70001 +6.10	577.70	560.00	565.40	621
28 Oct 25	571.59998 +7.10	573.40	559.60	563.00	3,498
27 Oct 25	564.50000 -10.60	566.70	552.30	561.30	3,548
24 Oct 25	575.09998 -5.10	583.10	574.90	579.20	215
23 Oct 25	580.20001 +4.90	596.50	577.90	583.00	1,980
22 Oct 25	575.29999 -18.20	591.70	575.30	587.10	689
21 Oct 25	593.50000 +12.40	599.50	582.40	582.40	2,155
20 Oct 25	581.09998 +9.90	583.80	575.40	576.40	191
17 Oct 25	571.20001 -5.00	576.80	555.10	564.00	1,367
16 Oct 25	576.20001 -9.40	581.60	575.60	580.60	611
15 Oct 25	585.59998 -14.10	594.50	585.60	589.80	1,309
14 Oct 25	599.70001 +2.20	603.30	584.90	590.40	978
13 Oct 25	597.50000 +18.00	599.50	585.30	587.80	1,243
10 Oct 25	579.50000 -4.60	587.00	577.50	582.10	773
09 Oct 25	584.09998 -4.70	584.10	576.10	583.40	790
08 Oct 25	588.79999 +9.10	598.10	583.20	585.10	505
07 Oct 25	579.70001 -11.30	588.90	575.70	588.90	1,037
06 Oct 25	591.00000 +5.50	591.80	582.90	586.00	658
03 Oct 25	585.50000 -19.60	605.10	583.70	603.30	1,340
02 Oct 25	605.09998 -1.90	611.50	594.40	597.30	3,278
01 Oct 25	607.00000 +15.40	614.00	586.40	588.90	3,031
30 Sep 25	591.59998 -27.50	612.00	585.00	608.90	3,076
29 Sep 25	619.09998 +13.80	628.20	611.20	612.60	773
26 Sep 25	605.29999 -3.50	614.30	603.00	612.20	948
25 Sep 25	608.79999 +10.60	608.90	595.60	602.90	674
24 Sep 25	598.20001 -20.80	614.10	598.20	610.10	470
23 Sep 25	619.00000 -2.40	627.50	616.80	624.40	792
22 Sep 25	621.40002 -3.80	628.00	618.40	628.00	722
19 Sep 25	625.20001 +0.80	628.70	619.50	624.50	1,880
18 Sep 25	624.40002 +39.40	632.70	597.40	599.20	4,187
17 Sep 25	585.00000 -7.40	597.50	584.10	596.60	1,299
16 Sep 25	592.40002 -5.30	607.20	586.00	598.50	2,124
15 Sep 25	597.70001 +8.30	598.50	589.80	591.00	1,060
12 Sep 25	589.40002 +7.50	593.90	585.30	585.30	1,523
11 Sep 25	581.90002 -19.90	603.00	577.90	601.60	3,985
10 Sep 25	601.79999 -7.30	617.10	598.90	612.80	1,437
09 Sep 25	609.09998 +0.70	618.10	608.20	611.50	973
08 Sep 25	608.40002 +12.60	608.40	602.10	605.90	1,655
05 Sep 25	595.79999 -4.50	606.90	590.30	606.40	1,573
04 Sep 25	600.29999 +1.80	605.30	597.30	598.00	1,692
03 Sep 25	598.50000 +10.00	608.50	589.30	589.30	3,799
02 Sep 25	588.50000 +3.70	589.40	570.50	581.80	2,062
01 Sep 25	584.79999 +7.10	584.80	581.20	584.80	372
29 Aug 25	577.70001 -11.50	591.20	576.70	589.70	1,624
28 Aug 25	589.20001 -7.90	597.30	586.90	597.20	1,202
27 Aug 25	597.09998 +0.40	603.90	594.60	598.80	927
26 Aug 25	596.70001 -4.50	600.80	585.10	596.50	4,364
25 Aug 25	601.20001 +4.30	610.40	590.90	593.90	1,806
22 Aug 25	596.90002 +2.70	597.70	590.60	591.90	1,093
21 Aug 25	594.20001 -7.80	606.70	592.50	604.50	1,676
20 Aug 25	602.00000 -21.50	617.60	590.40	617.60	2,177
19 Aug 25	623.50000 -3.80	629.50	617.20	626.00	2,942
18 Aug 25	627.29999 -4.80	633.20	621.10	627.80	1,586
15 Aug 25	632.09998 +29.50	638.00	598.50	602.90	4,868
14 Aug 25	602.59998 +14.00	606.30	588.30	592.80	1,494
13 Aug 25	588.59998 +2.80	590.90	584.40	589.70	1,228
12 Aug 25	585.79999 -14.90	599.30	582.60	595.70	2,033
11 Aug 25	600.70001 -1.50	608.80	597.60	605.60	2,221
08 Aug 25	602.20001 +12.20	614.10	587.80	592.40	2,006
07 Aug 25	590.00000 +29.10	590.60	571.50	573.40	2,426
06 Aug 25	560.90002 +6.70	564.30	556.30	562.30	1,142
05 Aug 25	554.20001 -24.80	578.20	552.40	570.00	2,537
04 Aug 25	579.00000 +29.20	583.70	544.20	550.10	4,123
01 Aug 25	549.79999 -3.10	552.90	535.00	546.60	2,172
31 Jul 25	552.90002 -0.10	577.20	551.00	568.30	3,470
30 Jul 25	553.00000 +13.00	562.70	535.10	536.40	3,909
29 Jul 25	540.00000 -60.40	605.60	539.20	603.20	10,870
28 Jul 25	600.40002 +2.00	609.60	592.10	595.80	2,774
25 Jul 25	598.40002 +19.50	598.60	579.90	580.30	1,804
24 Jul 25	578.90002 +6.90	593.50	577.50	580.60	3,825
23 Jul 25	572.00000 -19.90	583.20	569.10	580.80	2,813
22 Jul 25	591.90002 -12.20	609.00	591.70	605.00	886
21 Jul 25	604.09998 +5.20	604.10	592.50	600.10	1,846
18 Jul 25	598.90002 -14.90	619.90	595.10	618.60	2,541
17 Jul 25	613.79999 +11.20	616.10	600.00	608.00	1,538
16 Jul 25	602.59998 -1.60	613.10	602.50	606.50	1,498
15 Jul 25	604.20001 -9.10	618.10	603.60	616.00	1,898
14 Jul 25	613.29999 +11.90	618.40	601.80	602.70	1,642
11 Jul 25	601.40002 -8.70	609.90	601.40	607.00	1,103
10 Jul 25	610.09998 -12.50	621.00	602.20	615.30	1,090
09 Jul 25	622.59998 +10.40	624.20	611.20	616.10	1,645
08 Jul 25	612.20001 +0.30	632.80	607.50	628.40	1,172
07 Jul 25	611.90002 -3.80	618.10	607.40	613.90	1,160
04 Jul 25	615.70001 +1.70	618.50	611.00	614.10	175
03 Jul 25	614.00000 +4.30	614.30	599.00	604.90	2,960
02 Jul 25	609.70001 -9.00	624.60	608.40	616.90	6,562
01 Jul 25	618.70001 -30.90	652.20	614.30	652.20	2,178
30 Jun 25	649.59998 -18.70	669.00	641.20	667.90	1,202
27 Jun 25	668.29999 +13.60	669.00	654.90	663.30	3,011
26 Jun 25	654.70001 +13.80	655.50	630.40	633.40	1,157
25 Jun 25	640.90002 -4.30	654.10	640.90	645.70	901
24 Jun 25	645.20001 +14.70	645.20	630.50	639.00	1,419
23 Jun 25	630.50000 +11.70	634.50	610.30	610.30	839
20 Jun 25	618.79999 +1.70	628.60	615.90	616.60	1,892
19 Jun 25	617.09998 -0.30	617.10	610.70	613.90	293
18 Jun 25	617.40002 -8.80	632.10	612.70	627.30	1,418
17 Jun 25	626.20001 +2.70	628.70	611.80	615.60	1,733
16 Jun 25	623.50000 +13.50	623.90	612.80	612.80	1,262
13 Jun 25	610.00000 +5.50	610.60	600.10	602.60	1,179
12 Jun 25	604.50000 -13.90	614.90	603.70	614.60	863
11 Jun 25	618.40002 +25.60	618.80	604.10	607.90	1,712
10 Jun 25	592.79999 -23.00	617.50	592.80	612.60	1,461
09 Jun 25	615.79999 -10.30	626.20	606.40	623.90	2,100
06 Jun 25	626.09998 +0.60	631.60	621.10	625.60	1,640
05 Jun 25	625.50000 +12.80	627.20	611.10	615.70	1,770
04 Jun 25	612.70001 +22.20	614.00	590.20	590.70	1,603
03 Jun 25	590.50000 +11.30	593.70	584.60	585.40	1,227
02 Jun 25	579.20001 +7.80	591.10	575.10	580.10	1,565
30 May 25	571.40002 -1.90	573.10	559.30	561.60	684
29 May 25	573.29999 -12.00	592.80	569.80	591.20	1,252
28 May 25	585.29999 +1.70	586.60	576.90	576.90	1,479
27 May 25	583.59998 +1.40	590.70	577.70	584.20	1,273
26 May 25	582.20001 +10.10	587.10	575.70	575.70	519
23 May 25	572.09998 +3.10	573.00	548.50	563.80	2,188
22 May 25	569.00000 -12.40	574.60	565.40	569.70	1,528
21 May 25	581.40002 -4.80	585.10	573.80	574.30	853
20 May 25	586.20001 +0.60	593.90	585.10	587.30	1,724
19 May 25	585.59998 -1.20	594.10	568.00	572.80	1,758
16 May 25	586.79999 +17.10	586.80	571.30	573.50	1,971
15 May 25	569.70001 -0.60	569.70	560.50	561.10	1,508
14 May 25	570.29999 +5.40	570.70	550.20	555.60	2,574
13 May 25	564.90002 +5.10	568.50	553.80	558.90	2,336
12 May 25	559.79999 -13.00	602.30	543.60	591.70	10,798
09 May 25	572.79999 -6.10	586.60	567.10	584.60	1,083
08 May 25	578.90002 +4.90	592.80	570.50	587.90	1,481
07 May 25	574.00000 +10.90	580.00	556.80	562.10	3,950
06 May 25	563.09998 -1.80	563.90	552.00	559.60	2,456
05 May 25	564.90002 -5.50	568.10	552.00	567.20	4,121
02 May 25	570.40002 +41.70	571.70	527.50	532.60	2,799
30 Apr 25	528.70001 +37.25	528.70	493.05	504.80	4,116
29 Apr 25	491.45001 -36.75	535.40	473.95	530.70	16,317
28 Apr 25	528.20001 -6.60	557.20	526.00	547.90	5,050
25 Apr 25	534.79999 +2.50	540.70	528.90	540.20	4,026
24 Apr 25	532.29999 +5.70	533.70	513.30	525.50	4,005
23 Apr 25	526.59998 +8.90	536.60	521.30	532.90	2,476
22 Apr 25	517.70001 +19.40	521.60	486.25	486.45	2,455
17 Apr 25	498.29999 -4.20	507.60	494.35	501.90	2,101
16 Apr 25	502.50000 -5.00	503.00	491.90	500.00	2,548
15 Apr 25	507.50000 +20.00	508.70	484.50	491.95	2,028
14 Apr 25	487.50000 +1.85	497.70	477.95	482.50	5,084
11 Apr 25	485.64999 -11.35	499.45	482.55	498.70	2,790
10 Apr 25	497.00000 +31.45	530.00	493.75	530.00	3,546
09 Apr 25	465.54999 -30.45	481.35	454.30	460.00	5,627
08 Apr 25	496.00000 +26.05	509.00	475.20	486.05	5,812
07 Apr 25	469.95001 -1.40	499.80	403.85	410.00	17,840
04 Apr 25	471.35001 -34.75	504.50	456.90	499.80	11,472
03 Apr 25	506.10001 -17.40	513.80	481.20	499.00	6,674
02 Apr 25	523.50000 +18.10	532.20	501.10	509.40	4,274
01 Apr 25	505.39999 +8.05	513.40	501.00	509.30	2,932
31 Mar 25	497.35001 -26.35	512.90	487.85	507.20	11,275
28 Mar 25	523.70001 -17.80	544.60	520.80	534.20	2,797
27 Mar 25	541.50000 +2.10	545.50	523.80	538.80	3,886
26 Mar 25	539.40002 -30.60	573.40	538.20	572.10	4,804
25 Mar 25	570.00000 +11.00	573.80	556.40	560.20	2,363
24 Mar 25	559.00000 +4.00	573.60	554.30	565.70	4,628
21 Mar 25	555.00000 +8.80	556.80	542.60	551.70	3,893
20 Mar 25	546.20001 +7.30	552.50	533.30	546.60	3,376
19 Mar 25	538.90002 +8.90	541.90	513.50	525.40	8,687
18 Mar 25	530.00000 -4.80	551.30	518.60	545.60	10,731
17 Mar 25	534.79999 +11.90	539.90	522.90	527.30	3,412
14 Mar 25	522.90002 +29.70	524.70	502.80	503.30	3,972
13 Mar 25	493.20001 +1.45	501.00	485.50	493.00	3,269
12 Mar 25	491.75000 +24.35	498.20	469.65	470.00	4,519
11 Mar 25	467.39999 +8.90	467.45	445.90	451.55	5,346
10 Mar 25	458.50000 -13.60	488.10	454.40	485.20	4,082
07 Mar 25	472.10001 -56.50	508.10	472.10	501.00	6,023
06 Mar 25	528.59998 -1.90	539.00	519.50	538.50	3,605
05 Mar 25	530.50000 -7.10	553.60	529.00	553.00	2,415
04 Mar 25	537.59998 -43.40	572.40	533.70	572.00	4,541
03 Mar 25	581.00000 +10.90	595.70	576.30	581.50	3,463
28 Feb 25	570.09998 -10.80	573.50	558.70	566.80	1,682
27 Feb 25	580.90002 +4.60	587.00	564.40	579.10	2,191
26 Feb 25	576.29999 +24.30	579.50	559.80	562.20	2,997
25 Feb 25	552.00000 -25.30	570.60	547.90	568.20	3,923
24 Feb 25	577.29999 -31.00	591.30	567.50	581.10	4,460
21 Feb 25	608.29999 +3.80	609.40	600.90	603.40	3,717
20 Feb 25	604.50000 -8.50	617.30	590.50	617.10	2,864
19 Feb 25	613.00000 +8.40	613.00	599.80	601.80	1,555
18 Feb 25	604.59998 -7.80	618.00	599.60	614.00	1,956
17 Feb 25	612.40002 +11.80	614.30	605.60	611.00	414
14 Feb 25	600.59998 -19.90	622.90	596.70	621.60	2,299
13 Feb 25	620.50000 +0.20	625.90	613.80	617.90	1,369
12 Feb 25	620.29999 +16.70	620.30	597.00	602.20	2,389
11 Feb 25	603.59998 -9.60	619.90	602.40	619.50	2,151
10 Feb 25	613.20001 +3.90	613.50	603.30	610.00	3,123
07 Feb 25	609.29999 +8.80	609.30	597.90	600.20	891
06 Feb 25	600.50000 +0.50	608.00	597.30	602.90	2,068
05 Feb 25	600.00000 +12.00	601.50	582.00	595.90	4,426
04 Feb 25	588.00000 +52.80	597.80	543.60	553.20	26,722
03 Feb 25	535.20001 -2.10	537.90	522.10	522.20	2,644
31 Jan 25	537.29999 +4.60	540.20	530.30	534.40	2,669
30 Jan 25	532.70001 +15.20	533.40	520.00	520.40	2,449
29 Jan 25	517.50000 +14.50	518.40	508.40	509.20	2,328
28 Jan 25	503.00000 +17.35	506.20	490.25	490.65	1,639
27 Jan 25	485.64999 +3.25	490.80	454.55	477.70	5,216
24 Jan 25	482.39999 +5.85	485.40	476.55	476.55	1,444
23 Jan 25	476.54999 -3.30	479.30	468.85	473.95	2,362
22 Jan 25	479.85001 +16.60	490.00	477.25	477.80	3,407
21 Jan 25	463.25000 +4.00	481.55	460.90	466.50	2,586
20 Jan 25	459.25000 -12.05	475.40	459.25	469.25	381
17 Jan 25	471.29999 -11.00	480.90	466.20	478.15	2,434
16 Jan 25	482.29999 +9.25	485.35	477.35	478.40	1,107
15 Jan 25	473.04999 +19.35	476.45	449.90	451.90	1,620
14 Jan 25	453.70001 +2.65	456.25	449.15	449.25	2,331
13 Jan 25	451.04999 +0.70	453.85	436.85	447.90	2,000
10 Jan 25	450.35001 -13.60	467.40	446.65	464.80	2,149
09 Jan 25	463.95001 +4.85	467.80	459.30	459.95	557
08 Jan 25	459.10001 +14.70	459.95	448.30	452.30	1,632
07 Jan 25	444.39999 -4.95	451.80	439.55	450.40	821
06 Jan 25	449.35001 -4.15	455.70	444.55	452.95	2,486
03 Jan 25	453.50000 +6.60	456.90	444.50	446.85	1,174
02 Jan 25	446.89999 +16.20	447.25	430.45	435.95	1,145
30 Dec 24	430.70001 -5.65	437.60	430.70	434.90	218
27 Dec 24	436.35001 -1.20	441.00	432.25	436.45	719
23 Dec 24	437.54999 -5.05	446.00	434.90	442.55	1,084
20 Dec 24	442.60001 +4.05	443.05	421.35	433.10	3,083
19 Dec 24	438.54999 -5.70	443.05	425.00	431.45	3,702
18 Dec 24	444.25000 -12.20	458.45	443.80	456.85	2,177
17 Dec 24	456.45001 -8.80	466.75	451.35	465.80	1,942
16 Dec 24	465.25000 +10.15	467.10	454.55	462.20	1,840
13 Dec 24	455.10001 -7.85	463.60	452.45	461.40	1,091
12 Dec 24	462.95001 +12.95	464.50	450.75	454.80	930
11 Dec 24	450.00000 -6.60	455.50	447.20	448.10	1,511
10 Dec 24	456.60001 -3.70	464.20	450.50	458.45	1,458
09 Dec 24	460.29999 -4.10	473.40	455.00	471.75	1,913
06 Dec 24	464.39999 +4.20	469.00	461.05	463.55	1,787
05 Dec 24	460.20001 -15.30	479.90	455.45	476.15	2,818
04 Dec 24	475.50000 +12.10	479.65	469.95	474.00	2,371
03 Dec 24	463.39999 +8.60	465.55	450.70	456.05	1,197
02 Dec 24	454.79999 +4.35	460.30	452.25	452.45	1,060
29 Nov 24	450.45001 -5.35	455.55	449.55	455.15	1,137
28 Nov 24	455.79999 +2.15	457.80	449.00	449.95	534
27 Nov 24	453.64999 -5.95	458.15	449.05	453.70	1,433
26 Nov 24	459.60001 +9.85	460.90	452.60	455.60	1,623
25 Nov 24	449.75000 -8.35	461.50	444.70	459.45	1,673
22 Nov 24	458.10001 +10.25	461.50	447.65	448.00	1,185
21 Nov 24	447.85001 +7.20	451.30	442.15	444.30	1,608
20 Nov 24	440.64999 +9.20	447.40	438.55	441.45	1,171
19 Nov 24	431.45001 -2.25	435.05	425.60	429.65	1,896
18 Nov 24	433.70001 -8.15	441.00	429.00	437.15	1,735
15 Nov 24	441.85001 -17.75	452.20	441.80	449.95	1,902
14 Nov 24	459.60001 +21.10	459.60	440.90	441.90	2,029
13 Nov 24	438.50000 +47.80	439.75	416.25	421.65	6,116
12 Nov 24	390.70001 +4.45	394.45	385.00	386.35	2,054
11 Nov 24	386.25000 +10.80	387.95	377.00	378.10	1,836
08 Nov 24	375.45001 +4.30	375.45	369.20	373.95	859
07 Nov 24	371.14999 +13.85	373.05	362.45	368.85	1,639
06 Nov 24	357.29999 +7.50	370.40	351.15	353.10	2,096
05 Nov 24	349.79999 +0.55	351.90	347.10	347.80	936
04 Nov 24	349.25000 -6.35	355.60	347.95	351.65	1,315
01 Nov 24	355.60001 +0.75	357.85	351.45	357.50	925
31 Oct 24	354.85001 -9.65	362.85	353.65	361.35	1,184
30 Oct 24	364.50000 +1.50	365.70	359.00	365.70	612
29 Oct 24	363.00000 +7.30	363.00	356.00	356.40	824
28 Oct 24	355.70001 +4.35	360.00	351.50	354.65	793
25 Oct 24	351.35001 -0.55	351.95	347.95	348.65	470
24 Oct 24	351.89999 -4.10	356.00	350.55	355.95	652
23 Oct 24	356.00000 +1.90	361.90	355.60	358.95	1,303
22 Oct 24	354.10001 +4.90	357.45	352.10	353.30	778
21 Oct 24	349.20001 -2.45	352.50	347.15	348.60	813
18 Oct 24	351.64999 +9.15	352.50	340.70	342.60	630
17 Oct 24	342.50000 +1.85	345.50	340.00	342.35	301
16 Oct 24	340.64999 +2.60	345.70	339.80	341.65	395
15 Oct 24	338.04999 -2.95	344.45	335.45	341.95	778
14 Oct 24	341.00000 -3.35	345.20	340.80	344.05	543
11 Oct 24	344.35001 -2.30	346.95	343.30	345.85	267
10 Oct 24	346.64999 +6.70	347.05	339.85	339.85	589
09 Oct 24	339.95001 +1.20	342.05	335.40	336.10	726
08 Oct 24	338.75000 +3.45	338.75	327.70	329.55	1,091
07 Oct 24	335.29999 -1.10	338.50	331.60	338.50	603
04 Oct 24	336.39999 -3.35	345.00	336.40	339.00	464
03 Oct 24	339.75000 +0.60	344.40	336.80	339.60	465
02 Oct 24	339.14999 +4.40	340.45	336.30	337.95	572
01 Oct 24	334.75000 +3.25	337.20	331.45	331.45	504
30 Sep 24	331.50000 +0.60	334.10	329.30	329.75	374
27 Sep 24	330.89999 -4.30	341.60	329.30	340.65	774
26 Sep 24	335.20001 -8.90	348.70	333.90	348.15	1,293
25 Sep 24	344.10001 +4.95	344.10	334.45	338.30	659
24 Sep 24	339.14999 +7.25	340.75	332.00	332.10	847
23 Sep 24	331.89999 +5.45	333.60	327.20	328.55	460
20 Sep 24	326.45001 -2.25	328.00	322.55	322.55	481
19 Sep 24	328.70001 +17.70	330.05	312.00	312.05	812
18 Sep 24	311.00000 +3.65	311.40	307.25	308.35	300
17 Sep 24	307.35001 +2.85	311.45	303.75	303.75	519
16 Sep 24	304.50000 -3.70	306.65	303.00	304.60	505
13 Sep 24	308.20001 -0.35	308.25	303.35	306.35	110
12 Sep 24	308.54999 +10.10	310.20	305.00	305.00	500
11 Sep 24	298.45001 +1.95	301.30	294.55	295.15	478
10 Sep 24	296.50000 +2.05	296.65	291.40	291.85	510
09 Sep 24	294.45001 +3.35	296.55	291.30	292.05	397
06 Sep 24	291.10001 -3.55	298.35	289.95	295.60	463
05 Sep 24	294.64999 -6.35	300.45	292.05	297.00	537
04 Sep 24	301.00000 -1.95	302.90	293.05	295.20	1,381
03 Sep 24	302.95001 -4.45	310.00	302.15	308.55	654
02 Sep 24	307.39999 +1.05	308.35	305.60	308.05	291
30 Aug 24	306.35001 -2.85	309.60	305.80	308.80	380
29 Aug 24	309.20001 +7.65	311.10	300.45	302.05	576
28 Aug 24	301.54999 -3.40	306.15	300.85	304.75	303
27 Aug 24	304.95001 +3.10	305.35	297.45	300.60	581
26 Aug 24	301.85001 -4.60	308.30	299.20	306.45	526
23 Aug 24	306.45001 -3.35	310.90	304.90	309.50	535
22 Aug 24	309.79999 -1.40	315.00	307.15	309.00	829
21 Aug 24	311.20001 -1.05	314.75	310.50	312.00	725
20 Aug 24	312.25000 +2.35	314.00	310.25	312.45	682
19 Aug 24	309.89999 +2.95	310.35	303.85	306.25	1,334
16 Aug 24	306.95001 -0.15	309.75	303.25	309.75	966
15 Aug 24	307.10001 +1.20	310.80	305.00	307.30	2,006
14 Aug 24	305.89999 -3.60	306.55	301.95	303.55	847
13 Aug 24	309.50000 -2.15	314.25	308.15	313.05	698
12 Aug 24	311.64999 +0.50	314.60	308.70	310.15	1,680
09 Aug 24	311.14999 +5.90	314.25	306.15	311.45	2,499
08 Aug 24	305.25000 +0.35	306.85	294.30	296.30	5,071
07 Aug 24	304.89999 +4.45	314.40	297.50	306.00	1,546
06 Aug 24	300.45001 +6.75	301.75	292.55	297.00	2,358
05 Aug 24	293.70001 -3.80	293.70	268.40	283.40	6,582
02 Aug 24	297.50000 -16.80	308.15	292.75	308.15	3,099
01 Aug 24	314.29999 +2.00	331.45	314.30	319.30	2,318
31 Jul 24	312.29999 +5.65	312.30	304.95	308.50	1,567
30 Jul 24	306.64999 +10.00	306.95	298.40	299.25	1,104
29 Jul 24	296.64999 -3.80	302.90	296.30	299.70	1,249
26 Jul 24	300.45001 -5.80	308.75	299.55	306.65	1,018
25 Jul 24	306.25000 -5.65	314.15	299.55	310.85	3,111
24 Jul 24	311.89999 +5.65	317.95	304.40	305.75	3,318
23 Jul 24	306.25000 +38.70	315.00	259.90	271.60	6,993
22 Jul 24	267.54999 -4.90	275.60	267.05	273.40	819
19 Jul 24	272.45001 +6.45	273.60	265.00	266.95	1,101
18 Jul 24	266.00000 -3.20	273.00	266.00	269.05	2,048
17 Jul 24	269.20001 -7.30	273.40	266.60	271.00	1,687
16 Jul 24	276.50000 -4.35	281.00	271.25	278.50	1,514
15 Jul 24	280.85001 +1.75	281.95	274.85	278.95	642
12 Jul 24	279.10001 +4.30	281.10	275.05	276.30	589
11 Jul 24	274.79999 -8.45	288.30	274.80	286.20	1,732
10 Jul 24	283.25000 -6.25	287.90	280.20	284.90	2,581
09 Jul 24	289.50000 -1.80	291.55	288.10	290.30	641
08 Jul 24	291.29999 -0.70	297.05	288.80	292.55	898
05 Jul 24	292.00000 +1.20	293.25	289.85	291.80	495
04 Jul 24	290.79999 -1.10	297.15	289.45	292.00	784
03 Jul 24	291.89999 +0.30	295.70	287.85	294.00	1,731
02 Jul 24	291.60001 +0.20	294.90	289.85	291.40	1,381
01 Jul 24	291.39999 +2.50	294.60	285.60	293.00	1,023
28 Jun 24	288.89999 -6.70	298.50	286.30	296.00	818
27 Jun 24	295.60001 -3.50	300.95	295.60	299.35	897
26 Jun 24	299.10001 +1.90	302.75	298.00	298.85	466
25 Jun 24	297.20001 +2.95	297.30	292.15	293.45	1,101
24 Jun 24	294.25000 +2.10	300.90	292.15	296.10	1,118
21 Jun 24	292.14999 +0.25	294.20	288.85	288.85	382
20 Jun 24	291.89999 -1.25	294.30	288.95	293.15	478
19 Jun 24	293.14999 +6.20	293.30	285.35	291.00	813
18 Jun 24	286.95001 -5.45	293.35	285.00	292.05	933
17 Jun 24	292.39999 -0.05	295.40	290.65	294.45	508
14 Jun 24	292.45001 +9.40	296.40	282.10	285.10	2,327
13 Jun 24	283.04999 -6.00	295.05	280.00	294.05	655
12 Jun 24	289.04999 -2.25	291.90	285.65	288.80	1,436
11 Jun 24	291.29999 +2.75	296.60	285.95	289.45	1,761
10 Jun 24	288.54999 -1.15	289.45	281.45	284.15	2,183
07 Jun 24	289.70001 -6.30	295.90	288.95	294.10	426
06 Jun 24	296.00000 -3.80	301.75	296.00	298.50	721
05 Jun 24	299.79999 +6.65	303.95	297.60	299.55	1,290
04 Jun 24	293.14999 +6.70	296.75	286.00	287.90	1,534
03 Jun 24	286.45001 +15.70	291.00	272.15	272.15	2,144
31 May 24	270.75000 -11.25	281.10	270.10	281.10	538
30 May 24	282.00000 -1.35	284.60	279.35	282.55	485
29 May 24	283.35001 -1.40	285.55	282.05	284.90	504
28 May 24	284.75000 -3.30	286.85	281.65	283.80	407
27 May 24	288.04999 +4.70	288.15	282.25	288.15	145
24 May 24	283.35001 +1.90	284.75	274.55	278.95	793
23 May 24	281.45001 +4.80	283.00	275.75	276.65	764
22 May 24	276.64999 -2.60	283.00	273.55	280.30	785
21 May 24	279.25000 -5.00	284.30	279.25	283.05	390
20 May 24	284.25000 +7.60	287.10	277.00	278.90	1,644
17 May 24	276.64999 +0.10	278.60	274.00	274.00	313
16 May 24	276.54999 +0.00	280.85	276.55	278.80	994
15 May 24	276.54999 +7.75	278.80	272.35	274.25	1,829
14 May 24	268.79999 +0.65	269.95	265.75	268.15	370
13 May 24	268.14999 -6.60	275.25	266.35	274.65	297
10 May 24	274.75000 -3.50	280.00	272.95	277.80	635
09 May 24	278.25000 -3.00	280.00	273.30	278.25	1,099
08 May 24	281.25000 +4.50	281.75	274.15	277.70	761
07 May 24	276.75000 +0.15	278.00	274.10	277.40	384
06 May 24	276.60001 +1.50	278.00	274.00	275.00	442
03 May 24	275.10001 +4.80	277.40	271.65	273.95	798
02 May 24	270.29999 +1.85	270.35	265.05	266.60	598
30 Apr 24	268.45001 +1.45	268.75	265.15	266.60	351
29 Apr 24	267.00000 -4.50	276.70	265.10	271.35	808
26 Apr 24	271.50000 +7.85	275.65	267.15	273.90	1,330
25 Apr 24	263.64999 -0.80	266.20	254.95	262.05	2,423
24 Apr 24	264.45001 -26.20	287.95	264.45	285.60	1,658
23 Apr 24	290.64999 +36.50	294.00	243.55	254.55	7,002
22 Apr 24	254.14999 -5.45	264.35	252.10	259.50	972
19 Apr 24	259.60001 -15.90	270.30	258.20	268.05	2,131
18 Apr 24	275.50000 -5.50	281.00	273.00	277.80	745
17 Apr 24	281.00000 +3.50	283.00	278.60	279.10	793
16 Apr 24	277.50000 -4.60	278.95	270.40	273.15	609
15 Apr 24	282.10001 -1.70	286.00	280.75	281.55	481
12 Apr 24	283.79999 +2.05	286.00	280.95	284.20	1,163
11 Apr 24	281.75000 +1.70	281.85	274.65	279.80	652
10 Apr 24	280.04999 +2.95	281.45	269.70	276.65	907
09 Apr 24	277.10001 -9.90	285.95	277.00	284.95	1,659
08 Apr 24	287.00000 +3.00	289.30	284.00	287.95	665
05 Apr 24	284.00000 +6.55	287.00	273.05	274.40	1,867
04 Apr 24	277.45001 +14.60	277.45	268.70	270.65	933
03 Apr 24	262.85001 +15.25	268.00	246.50	249.55	1,344
02 Apr 24	247.60001 +1.10	250.00	240.85	247.55	1,238
28 Mar 24	246.50000 +6.00	247.50	239.00	240.50	545
27 Mar 24	240.50000 -3.00	250.00	240.50	246.00	321
26 Mar 24	243.50000 +3.00	255.00	241.50	241.50	1,359
25 Mar 24	240.50000 -3.50	244.00	240.50	244.00	77
22 Mar 24	244.00000 +4.00	244.50	240.00	244.50	428
21 Mar 24	240.00000 +3.00	243.50	240.00	240.50	227
20 Mar 24	237.00000 +3.50	238.00	231.00	234.00	137
19 Mar 24	233.50000 +0.50	235.50	231.00	234.00	254
18 Mar 24	233.00000 +0.50	238.50	232.00	234.00	198
15 Mar 24	232.50000 -4.50	237.00	232.50	236.00	194
14 Mar 24	237.00000 +2.50	237.00	235.50	235.50	267
13 Mar 24	234.50000 -1.50	237.50	234.00	236.00	255
12 Mar 24	236.00000 +0.00	238.50	232.00	235.50	633
11 Mar 24	236.00000 -9.00	237.50	227.00	236.00	1,307
08 Mar 24	245.00000 -1.00	249.00	244.00	245.50	2,053
07 Mar 24	246.00000 -1.00	248.00	244.00	245.50	261
06 Mar 24	247.00000 +3.00	249.50	241.50	245.00	627
05 Mar 24	244.00000 -0.50	249.00	243.00	248.00	1,442
04 Mar 24	244.50000 +5.00	245.50	237.50	242.50	1,196
01 Mar 24	239.50000 +4.00	240.50	233.50	238.00	699
29 Feb 24	235.50000 +2.50	235.50	230.50	233.00	464
28 Feb 24	233.00000 -0.50	234.50	231.00	232.50	570
27 Feb 24	233.50000 -0.50	235.50	233.00	234.50	674
26 Feb 24	234.00000 +3.50	237.00	231.00	236.00	881
23 Feb 24	230.50000 +1.50	232.00	227.00	228.50	906
22 Feb 24	229.00000 +2.50	230.00	226.00	229.00	671
21 Feb 24	226.50000 +1.00	226.50	223.00	223.00	238
20 Feb 24	225.50000 -5.50	230.00	223.50	229.50	1,233
19 Feb 24	231.00000 +2.50	231.50	228.00	230.00	829
16 Feb 24	228.50000 +3.00	230.00	226.50	228.00	391
15 Feb 24	225.50000 +1.50	229.00	225.00	228.00	867
14 Feb 24	224.00000 +3.00	225.50	222.00	222.00	561
13 Feb 24	221.00000 +1.00	222.00	211.50	217.50	1,173
12 Feb 24	220.00000 -4.00	224.00	219.00	223.00	384
09 Feb 24	224.00000 -3.00	224.50	221.50	223.50	626
08 Feb 24	227.00000 +4.00	227.00	221.00	223.50	1,146
07 Feb 24	223.00000 +2.50	225.00	213.00	216.50	1,308
06 Feb 24	220.50000 +15.00	231.00	209.00	209.50	5,904
05 Feb 24	205.50000 -0.50	209.00	204.00	205.50	1,048
02 Feb 24	206.00000 +4.00	206.00	202.00	203.00	818
01 Feb 24	202.00000 +2.20	203.00	199.20	200.00	534
31 Jan 24	199.80000 -3.20	201.50	197.20	201.50	1,076
30 Jan 24	203.00000 +3.80	207.50	201.50	205.00	3,118
29 Jan 24	199.20000 +2.40	201.50	196.00	197.60	854
26 Jan 24	196.80000 -0.60	196.80	195.00	195.60	630
25 Jan 24	197.39999 +4.40	197.40	193.20	193.20	529
24 Jan 24	193.00000 +2.60	196.40	192.80	193.60	1,177
23 Jan 24	190.39999 -0.20	190.60	188.00	188.80	263
22 Jan 24	190.60001 +4.40	190.60	188.00	189.20	1,114
19 Jan 24	186.20000 -4.00	191.60	186.20	190.60	518
18 Jan 24	190.20000 +7.00	191.60	182.00	183.00	845
17 Jan 24	183.20000 -2.80	186.00	178.60	183.60	1,868
16 Jan 24	186.00000 +4.60	186.40	182.00	183.40	1,647
15 Jan 24	181.39999 -2.20	186.00	181.40	183.20	356
12 Jan 24	183.60001 +5.20	183.80	181.80	182.20	716
11 Jan 24	178.39999 -0.80	182.20	178.00	180.00	863
10 Jan 24	179.20000 +0.00	179.20	177.20	177.40	436
09 Jan 24	179.20000 -0.20	180.40	177.40	179.20	178
08 Jan 24	179.39999 +3.60	179.40	175.20	178.00	697
05 Jan 24	175.80000 -1.40	177.60	175.20	176.80	397
04 Jan 24	177.20000 +6.00	177.20	171.20	172.20	256
03 Jan 24	171.20000 +0.20	172.60	169.40	171.00	1,748
02 Jan 24	171.00000 -1.00	172.00	169.60	170.80	501
29 Dec 23	172.00000 +0.40	173.40	169.60	172.00	663
28 Dec 23	171.60001 -0.20	173.60	170.80	171.80	1,211
27 Dec 23	171.80000 -1.00	172.80	171.60	172.60	289
22 Dec 23	172.80000 -3.80	176.20	172.00	173.20	536
21 Dec 23	176.60001 +2.00	178.00	173.80	173.80	716
20 Dec 23	174.60001 -1.00	175.40	172.20	175.40	368
19 Dec 23	175.60001 -0.60	177.80	175.20	177.00	150
18 Dec 23	176.20000 -2.20	178.40	174.00	178.40	712
15 Dec 23	178.39999 -1.20	180.80	175.80	179.60	940
14 Dec 23	179.60001 -5.20	185.80	179.60	185.00	857
13 Dec 23	184.80000 -0.20	186.80	183.20	183.20	1,925
12 Dec 23	185.00000 -0.20	185.80	182.20	184.20	1,912
11 Dec 23	185.20000 +2.80	187.60	182.80	182.80	1,447
08 Dec 23	182.39999 +1.00	182.40	177.00	179.80	1,347
07 Dec 23	181.39999 -0.20	181.60	178.60	180.20	648
06 Dec 23	181.60001 -0.80	186.80	181.60	184.20	2,377
05 Dec 23	182.39999 +2.80	185.00	176.80	179.00	2,045
04 Dec 23	179.60001 +12.00	185.20	167.00	167.60	6,282
01 Dec 23	167.60001 +0.80	168.20	165.80	168.00	1,733
30 Nov 23	166.80000 +1.20	168.40	166.80	167.60	316
29 Nov 23	165.60001 -1.40	170.00	165.60	169.00	833
28 Nov 23	167.00000 -1.00	168.00	166.60	167.60	239
27 Nov 23	168.00000 +2.40	168.00	165.00	165.80	226
24 Nov 23	165.60001 -1.40	165.60	164.60	165.40	171
23 Nov 23	167.00000 -0.20	167.40	166.40	167.40	35
22 Nov 23	167.20000 +3.60	167.40	163.40	164.00	472
21 Nov 23	163.60001 +0.00	164.80	162.60	164.80	324
20 Nov 23	163.60001 +1.80	163.60	160.20	161.40	511
17 Nov 23	161.80000 +1.20	162.40	161.00	162.00	674
16 Nov 23	160.60001 -1.60	161.80	158.20	161.00	585
15 Nov 23	162.20000 +3.60	163.40	159.80	160.40	983
14 Nov 23	158.60001 -2.20	161.60	157.80	160.00	643
13 Nov 23	160.80000 +2.20	162.00	157.60	159.40	3,198
10 Nov 23	158.60001 -3.20	160.40	157.80	160.40	475
09 Nov 23	161.80000 +5.60	163.00	156.80	156.80	985
08 Nov 23	156.20000 -0.60	156.20	154.00	155.60	278
07 Nov 23	156.80000 +0.40	157.60	155.60	156.00	459
06 Nov 23	156.39999 -1.80	159.00	156.00	159.00	198
03 Nov 23	158.20000 -1.60	158.20	155.00	157.60	559
02 Nov 23	159.80000 +1.80	160.60	157.60	157.60	855
01 Nov 23	158.00000 +3.40	158.40	155.00	155.00	672
31 Oct 23	154.60001 +2.60	155.00	151.60	152.80	701
30 Oct 23	152.00000 -0.20	154.20	151.00	152.40	244
27 Oct 23	152.20000 -0.20	152.40	150.40	152.40	336
26 Oct 23	152.39999 -2.80	156.00	150.80	151.00	841
25 Oct 23	155.20000 -7.20	161.20	154.60	159.80	2,564
24 Oct 23	162.39999 +22.60	163.00	138.20	145.80	6,390
23 Oct 23	139.80000 +1.00	142.40	137.80	141.00	1,135
20 Oct 23	138.80000 -4.80	143.40	138.20	141.80	846
19 Oct 23	143.60001 -0.60	146.20	143.60	144.00	675
18 Oct 23	144.20000 -5.80	148.80	144.00	148.00	761
17 Oct 23	150.00000 +2.40	150.00	148.80	149.60	364
16 Oct 23	147.60001 +0.60	147.60	145.80	146.60	168
13 Oct 23	147.00000 -5.00	153.60	146.60	149.60	1,004
12 Oct 23	152.00000 +4.80	153.80	149.00	149.20	1,332
11 Oct 23	147.20000 -3.60	150.00	144.80	148.40	255
10 Oct 23	150.80000 +2.60	151.00	147.00	148.40	1,188
09 Oct 23	148.20000 -3.20	150.20	145.00	150.20	3,126
06 Oct 23	151.39999 +3.60	151.40	148.00	148.80	215
05 Oct 23	147.80000 -2.20	152.00	147.00	151.00	867
04 Oct 23	150.00000 +4.00	150.00	145.40	145.40	2,149
03 Oct 23	146.00000 -5.40	152.00	146.00	150.20	737
02 Oct 23	151.39999 +3.80	151.40	146.00	147.40	1,179
29 Sep 23	147.60001 +2.20	150.00	144.80	145.60	1,247
28 Sep 23	145.39999 -1.00	146.20	140.80	146.20	1,209
27 Sep 23	146.39999 -0.40	146.40	144.40	145.00	935
26 Sep 23	146.80000 +1.20	148.00	145.20	146.20	464
25 Sep 23	145.60001 -2.80	148.20	143.60	147.40	512
22 Sep 23	148.39999 +2.60	148.80	145.20	145.20	638
21 Sep 23	145.80000 -6.80	151.80	145.20	149.80	632
20 Sep 23	152.60001 +5.80	156.00	148.40	148.60	1,500
19 Sep 23	146.80000 -1.80	149.60	146.60	148.40	603
18 Sep 23	148.60001 +3.20	148.80	146.20	148.40	426
15 Sep 23	145.39999 -2.20	148.80	144.60	148.80	998
14 Sep 23	147.60001 +5.20	148.20	143.20	144.80	1,493
13 Sep 23	142.39999 -2.80	144.00	141.80	143.40	341
12 Sep 23	145.20000 -1.20	147.40	145.00	145.00	448
11 Sep 23	146.39999 -1.60	146.80	144.20	145.40	331
08 Sep 23	148.00000 -2.60	150.40	146.40	149.00	743
07 Sep 23	150.60001 -1.80	150.60	147.20	148.00	3,397
06 Sep 23	152.39999 +4.20	152.60	145.60	147.80	1,110
05 Sep 23	148.20000 +2.80	148.20	144.20	144.80	840
04 Sep 23	145.39999 +0.20	146.20	142.20	146.20	205
01 Sep 23	145.20000 +4.20	145.40	140.80	140.80	2,414
31 Aug 23	141.00000 +5.80	141.40	135.40	135.80	979
30 Aug 23	135.20000 +3.80	135.40	131.80	132.80	406
29 Aug 23	131.39999 +1.00	132.00	128.20	130.60	726
28 Aug 23	130.39999 +5.60	130.40	126.60	126.60	266
25 Aug 23	124.80000 -0.80	128.00	124.60	124.60	167
24 Aug 23	125.60000 -0.80	129.00	125.60	128.60	812
23 Aug 23	126.40000 +4.00	126.60	123.40	123.60	233
22 Aug 23	122.40000 +2.40	123.00	121.60	121.80	183
21 Aug 23	120.00000 -0.40	122.40	119.60	121.80	593
18 Aug 23	120.40000 -2.20	121.00	116.80	121.00	2,493
17 Aug 23	122.60000 -1.80	124.00	122.00	122.00	210
16 Aug 23	124.40000 -0.40	124.40	121.40	122.00	440
15 Aug 23	124.80000 +0.20	127.00	124.60	124.80	595
14 Aug 23	124.60000 -1.40	127.80	124.60	127.00	651
11 Aug 23	126.00000 +2.00	126.80	122.80	123.40	770
10 Aug 23	124.00000 -2.00	128.60	123.40	126.00	1,296
09 Aug 23	126.00000 +0.00	128.80	125.60	126.20	824
08 Aug 23	126.00000 -3.20	129.40	125.80	128.80	906
07 Aug 23	129.20000 -3.00	133.00	129.20	132.00	388
04 Aug 23	132.20000 +0.20	134.40	130.20	132.40	839
03 Aug 23	132.00000 -1.00	134.80	131.20	131.80	1,719
02 Aug 23	133.00000 -5.60	136.80	132.00	135.20	928
01 Aug 23	138.60001 +2.40	139.00	134.40	135.80	1,109
31 Jul 23	136.20000 +2.80	136.80	133.80	133.80	1,459
28 Jul 23	133.39999 +2.20	134.40	130.00	132.40	2,409
27 Jul 23	131.20000 +0.60	137.60	131.00	134.60	3,856
26 Jul 23	130.60001 +0.80	132.20	127.00	127.80	5,331
25 Jul 23	129.80000 -16.80	153.60	129.00	148.00	9,962
24 Jul 23	146.60001 -9.80	156.60	144.60	154.60	1,572
21 Jul 23	156.39999 +0.00	156.60	152.00	154.20	300
20 Jul 23	156.39999 -6.20	158.80	155.80	157.40	1,209
19 Jul 23	162.60001 +5.40	162.60	153.40	157.60	828
18 Jul 23	157.20000 -0.60	160.00	157.00	158.80	1,076
17 Jul 23	157.80000 +4.40	157.80	150.60	154.00	467
14 Jul 23	153.39999 +3.20	158.80	150.00	151.40	2,120
13 Jul 23	150.20000 +2.40	150.20	147.40	148.40	762
12 Jul 23	147.80000 +1.60	148.80	144.40	145.40	558
11 Jul 23	146.20000 +1.80	146.20	140.60	144.40	215
10 Jul 23	144.39999 +0.40	144.40	141.80	143.40	298
07 Jul 23	144.00000 +0.80	144.60	142.20	143.40	225
06 Jul 23	143.20000 -2.80	146.60	143.00	146.20	242
05 Jul 23	146.00000 -1.00	148.60	145.40	147.20	37
04 Jul 23	147.00000 -0.20	147.80	145.60	147.80	122
03 Jul 23	147.20000 +0.60	148.80	146.40	147.20	605
30 Jun 23	146.60001 -1.00	147.20	146.20	147.20	484
29 Jun 23	147.60001 +0.60	147.60	145.80	146.00	3,396
28 Jun 23	147.00000 +4.00	147.80	144.40	144.40	347
27 Jun 23	143.00000 +0.20	144.20	139.40	141.80	372
26 Jun 23	142.80000 -0.20	144.80	142.20	143.00	403
23 Jun 23	143.00000 -0.60	145.80	142.60	143.80	345
22 Jun 23	143.60001 +0.80	143.60	139.60	140.40	441
21 Jun 23	142.80000 +0.40	147.20	139.60	145.60	1,313
20 Jun 23	142.39999 -2.60	148.60	142.00	145.20	1,774
19 Jun 23	145.00000 +1.80	145.80	142.80	145.00	359
16 Jun 23	143.20000 +5.00	144.00	138.80	139.00	899
15 Jun 23	138.20000 -2.00	140.40	137.20	140.40	362
14 Jun 23	140.20000 -0.80	141.00	139.00	141.00	554
13 Jun 23	141.00000 +1.60	141.00	138.20	139.80	400
12 Jun 23	139.39999 -0.40	141.00	139.20	140.80	229
09 Jun 23	139.80000 +0.60	139.80	137.40	137.40	606
08 Jun 23	139.20000 -2.00	140.80	137.00	138.60	1,160
07 Jun 23	141.20000 -2.60	144.60	140.20	144.20	847
06 Jun 23	143.80000 -2.20	147.20	142.80	145.80	865
05 Jun 23	146.00000 +5.00	146.40	141.00	141.20	903
02 Jun 23	141.00000 +0.20	145.00	139.80	143.00	1,885
01 Jun 23	140.80000 +1.00	141.20	137.60	139.20	326
31 May 23	139.80000 +2.60	139.80	135.80	138.80	571
30 May 23	137.20000 -2.80	143.60	134.80	140.20	2,823
29 May 23	140.00000 +0.40	141.40	139.60	139.60	244
26 May 23	139.60001 +0.80	139.60	137.20	137.80	464
25 May 23	138.80000 +1.60	139.40	137.00	137.00	205
24 May 23	137.20000 -2.60	138.20	133.00	138.20	1,750
23 May 23	139.80000 +1.00	140.00	137.00	138.20	740
22 May 23	138.80000 +0.60	139.00	137.20	137.20	178
19 May 23	138.20000 +1.40	142.00	137.60	139.40	1,623
18 May 23	136.80000 +0.60	137.00	134.80	135.60	520
17 May 23	136.20000 +3.80	136.20	134.00	134.00	592
16 May 23	132.39999 +0.80	134.00	131.60	132.40	849
15 May 23	131.60001 +1.20	132.40	129.60	131.80	584
12 May 23	130.39999 -5.40	135.40	130.40	133.20	870
11 May 23	135.80000 +3.40	136.60	134.00	135.40	1,051
10 May 23	132.39999 +1.40	134.00	130.80	131.40	898
09 May 23	131.00000 -0.40	133.20	130.20	131.00	671
08 May 23	131.39999 +4.20	131.40	127.60	127.60	685
05 May 23	127.20000 +1.80	129.40	126.00	126.80	962
04 May 23	125.40000 +0.40	125.60	121.00	125.60	1,167
03 May 23	125.00000 +1.20	126.00	122.20	122.60	598
02 May 23	123.80000 +4.80	127.20	123.20	125.40	1,880
28 Apr 23	119.00000 -0.80	120.20	117.60	120.00	439
27 Apr 23	119.80000 -4.00	122.80	119.80	122.80	1,221
26 Apr 23	123.80000 -2.80	126.40	123.80	125.80	1,162
25 Apr 23	126.60000 +8.40	131.80	111.40	117.00	7,948
24 Apr 23	118.20000 -2.60	121.80	118.20	120.80	447
21 Apr 23	120.80000 -0.60	122.00	118.80	118.80	656
20 Apr 23	121.40000 -0.20	122.00	118.80	120.20	502
19 Apr 23	121.60000 -0.60	122.60	120.20	122.20	307
18 Apr 23	122.20000 +1.40	124.00	122.20	122.20	473
17 Apr 23	120.80000 -1.20	123.60	120.60	123.60	297
14 Apr 23	122.00000 +0.60	123.20	120.80	122.80	422
13 Apr 23	121.40000 +1.80	122.00	118.60	119.80	529
12 Apr 23	119.60000 -1.00	122.20	117.80	120.00	1,771
11 Apr 23	120.60000 -0.20	123.40	120.60	121.60	847
06 Apr 23	120.80000 +0.80	121.00	119.20	119.20	625
05 Apr 23	120.00000 -2.80	123.60	119.40	122.20	531
04 Apr 23	122.80000 -0.80	126.20	122.60	124.80	336
03 Apr 23	123.60000 +0.86	124.00	121.60	123.20	1,139
31 Mar 23	122.74000 +3.16	122.74	119.14	119.16	1,105
30 Mar 23	119.58000 +0.30	120.28	118.46	119.16	885
29 Mar 23	119.28000 +1.02	120.26	118.80	120.20	560
28 Mar 23	118.26000 -1.74	121.04	117.78	121.04	555
27 Mar 23	120.00000 +1.38	121.80	118.42	120.54	1,019
24 Mar 23	118.62000 -2.16	122.78	118.62	121.14	817
23 Mar 23	120.78000 +0.90	122.50	118.74	119.70	1,340
22 Mar 23	119.88000 -0.18	123.00	119.30	120.06	3,485
21 Mar 23	120.06000 +3.32	120.06	116.84	117.66	1,157
20 Mar 23	116.74000 -2.50	119.12	116.06	118.46	914
17 Mar 23	119.24000 -2.24	122.16	118.66	120.30	1,294
16 Mar 23	121.48000 +3.16	121.52	117.74	118.32	3,284
15 Mar 23	118.32000 +0.14	118.40	114.48	117.10	3,026
14 Mar 23	118.18000 +3.26	118.76	114.74	114.74	1,468
13 Mar 23	114.92000 -1.00	116.32	110.76	115.32	3,512
10 Mar 23	115.92000 -5.36	119.56	112.54	119.56	4,393
09 Mar 23	121.28000 +2.16	124.00	118.26	119.02	4,434
08 Mar 23	119.12000 +0.80	120.56	118.10	119.64	1,388
07 Mar 23	118.32000 -0.54	121.54	118.32	120.00	1,139
06 Mar 23	118.86000 +4.24	119.64	114.54	116.00	903
03 Mar 23	114.62000 +4.64	114.62	110.46	110.46	697
02 Mar 23	109.98000 +0.44	111.00	107.18	111.00	868
01 Mar 23	109.54000 -0.84	111.98	109.12	111.98	1,088
28 Feb 23	110.38000 -0.46	112.02	109.18	110.00	576
27 Feb 23	110.84000 +1.46	112.12	109.66	111.02	687
24 Feb 23	109.38000 -1.50	111.86	109.38	110.10	954
23 Feb 23	110.88000 -2.50	115.16	110.88	114.00	1,429
22 Feb 23	113.38000 -0.10	114.36	111.18	112.00	1,423
21 Feb 23	113.48000 -4.02	116.56	111.68	115.30	1,480
20 Feb 23	117.50000 +1.38	117.86	115.98	115.98	104
17 Feb 23	116.12000 -2.98	120.36	115.26	117.02	1,279
16 Feb 23	119.10000 -0.24	120.50	117.26	119.50	1,196
15 Feb 23	119.34000 +4.38	119.64	115.22	117.30	1,568
14 Feb 23	114.96000 -0.82	116.20	112.60	113.02	1,626
13 Feb 23	115.78000 -1.64	117.94	115.00	116.22	1,797
10 Feb 23	117.42000 +1.32	119.30	110.10	112.88	4,730
09 Feb 23	116.10000 +1.32	117.56	115.44	115.44	1,522
08 Feb 23	114.78000 -1.12	117.50	114.78	116.82	884
07 Feb 23	115.90000 +2.00	116.28	114.20	114.22	1,051
06 Feb 23	113.90000 +0.64	116.50	111.56	112.64	4,070
03 Feb 23	113.26000 +1.36	113.36	108.00	108.72	3,323
02 Feb 23	111.90000 +8.12	112.96	105.58	109.18	4,823
01 Feb 23	103.78000 +1.62	104.60	102.20	102.20	4,206
31 Jan 23	102.16000 +9.11	102.62	90.77	93.92	9,558
30 Jan 23	93.05000 -0.47	93.95	91.41	93.66	2,585
27 Jan 23	93.52000 +0.82	93.52	91.45	93.00	1,062
26 Jan 23	92.70000 +3.30	93.49	91.65	92.77	1,548
25 Jan 23	89.40000 -2.17	93.04	87.30	93.04	1,692
24 Jan 23	91.57000 -1.82	91.98	90.70	91.67	1,001
23 Jan 23	93.39000 +3.81	95.64	90.60	91.28	5,607
20 Jan 23	89.58000 +5.02	90.45	86.93	86.93	2,884
19 Jan 23	84.56000 +0.18	85.96	84.13	84.99	1,472
18 Jan 23	84.38000 -0.10	86.18	83.81	85.42	906
17 Jan 23	84.48000 +0.13	84.99	83.80	84.99	591
16 Jan 23	84.35000 +0.58	84.84	83.85	84.71	569
13 Jan 23	83.77000 -0.22	85.63	82.99	83.27	730
12 Jan 23	83.99000 -0.81	84.90	82.48	84.90	2,771
11 Jan 23	84.80000 +2.24	85.47	84.00	84.00	1,468
10 Jan 23	82.56000 +2.44	83.03	78.43	79.84	1,494
09 Jan 23	80.12000 +2.59	80.12	77.62	77.74	618
06 Jan 23	77.53000 +0.13	78.86	75.99	77.99	2,748
05 Jan 23	77.40000 -0.54	77.40	75.01	76.89	960
04 Jan 23	77.94000 +1.32	78.91	76.52	78.63	1,409
03 Jan 23	76.62000 +1.62	77.17	75.00	75.73	4,057
02 Jan 23	75.00000 +2.40	76.16	75.00	75.21	232
30 Dec 22	72.60000 -1.63	75.65	72.60	75.65	208
29 Dec 22	74.23000 +1.85	74.26	72.11	72.12	689
28 Dec 22	72.38000 +0.84	73.00	71.36	71.36	468
27 Dec 22	71.54000 -1.28	74.39	69.86	73.59	2,689
23 Dec 22	72.82000 +0.20	73.67	72.03	72.50	1,565
22 Dec 22	72.62000 -2.04	73.85	71.69	73.64	2,272
21 Dec 22	74.66000 +3.82	74.66	69.51	71.67	3,792
20 Dec 22	70.84000 +1.81	71.95	68.54	68.77	1,579
19 Dec 22	69.03000 -0.74	71.47	69.03	71.20	1,259
16 Dec 22	69.77000 -0.74	69.77	66.26	68.63	2,945
15 Dec 22	70.51000 -5.50	75.81	70.50	75.81	935
14 Dec 22	76.01000 -2.15	78.62	75.05	78.62	1,612
13 Dec 22	78.16000 +3.59	82.00	74.45	75.65	2,865
12 Dec 22	74.57000 +0.22	74.75	73.35	74.35	450
09 Dec 22	74.35000 +1.80	75.59	73.00	73.80	1,171
08 Dec 22	72.55000 +0.60	73.23	70.05	72.84	1,174
07 Dec 22	71.95000 +0.04	71.95	69.91	71.91	1,944
06 Dec 22	71.91000 -3.62	75.20	71.11	75.20	862
05 Dec 22	75.53000 -0.14	77.00	75.13	75.40	1,443
02 Dec 22	75.67000 -1.09	76.09	73.86	76.09	1,534
01 Dec 22	76.76000 +3.39	77.28	74.89	75.83	1,087
30 Nov 22	73.37000 -0.31	73.69	72.16	73.22	1,212
29 Nov 22	73.68000 -0.67	75.01	73.59	74.40	1,379
28 Nov 22	74.35000 -1.30	76.68	74.09	75.24	446
25 Nov 22	75.65000 -2.35	77.13	74.50	77.13	1,356
24 Nov 22	78.00000 +2.86	78.00	75.26	75.29	1,027
23 Nov 22	75.14000 +3.72	75.14	72.00	72.00	250
22 Nov 22	71.42000 -1.64	73.05	68.79	73.05	2,131
21 Nov 22	73.06000 -2.29	75.67	72.20	75.67	934
18 Nov 22	75.35000 -1.02	78.32	75.00	77.75	1,881
17 Nov 22	76.37000 -3.47	80.34	75.53	79.78	1,898
16 Nov 22	79.84000 -2.58	81.90	79.38	81.90	2,482
15 Nov 22	82.42000 +2.73	82.80	79.75	79.96	2,014
14 Nov 22	79.69000 +0.99	81.23	78.73	81.23	1,866
11 Nov 22	78.70000 +2.37	79.41	76.31	78.00	3,087
10 Nov 22	76.33000 +6.10	77.01	70.99	70.99	2,657
09 Nov 22	70.23000 -3.49	74.08	70.10	73.77	750
08 Nov 22	73.72000 -0.11	74.91	72.00	73.25	1,091
07 Nov 22	73.83000 +1.15	73.83	71.50	72.17	2,485
04 Nov 22	72.68000 -1.22	74.96	70.77	74.27	5,666
03 Nov 22	73.90000 -3.99	77.89	73.67	77.89	2,716
02 Nov 22	77.89000 -4.92	83.70	77.89	82.58	4,163
01 Nov 22	82.81000 +0.37	84.89	81.78	82.13	3,405
31 Oct 22	82.44000 -0.18	84.07	81.47	83.77	956
28 Oct 22	82.62000 -1.17	83.34	80.76	82.20	1,509
27 Oct 22	83.79000 -3.71	85.35	80.84	84.70	3,528
26 Oct 22	87.50000 -10.41	92.93	87.45	92.93	3,807
25 Oct 22	97.91000 +9.17	98.41	95.30	95.89	2,756
24 Oct 22	88.74000 -0.16	91.45	86.00	91.45	1,914
21 Oct 22	88.90000 -2.37	89.44	86.84	89.07	2,909
20 Oct 22	91.27000 -0.65	91.77	89.38	89.62	692
19 Oct 22	91.92000 +3.23	93.59	89.88	92.50	1,589
18 Oct 22	88.69000 +0.80	92.35	88.69	89.53	900
17 Oct 22	87.89000 +1.52	88.32	85.52	85.75	1,468
14 Oct 22	86.37000 +1.43	87.89	83.48	85.53	2,592
13 Oct 22	84.94000 -0.52	87.90	81.41	87.90	1,369
12 Oct 22	85.46000 -0.25	87.99	83.49	85.71	1,151
11 Oct 22	85.71000 -4.54	90.81	83.61	88.69	3,030
10 Oct 22	90.25000 -0.42	91.57	88.00	90.68	1,786
07 Oct 22	90.67000 -2.98	95.45	90.48	94.46	712
06 Oct 22	93.65000 +3.02	94.53	91.30	93.07	1,517
05 Oct 22	90.63000 -4.46	95.23	90.63	95.23	1,024
04 Oct 22	95.09000 +6.33	95.09	91.49	91.49	1,426
03 Oct 22	88.76000 -2.03	89.64	86.11	87.55	2,035
30 Sep 22	90.79000 +0.46	91.32	88.32	88.50	1,560
29 Sep 22	90.33000 -4.78	97.45	89.60	97.45	2,538
28 Sep 22	95.11000 +1.11	95.37	91.20	93.17	2,392
27 Sep 22	94.00000 +0.32	95.71	92.27	93.40	3,296
26 Sep 22	93.68000 +0.91	94.37	91.09	91.09	1,994
23 Sep 22	92.77000 -2.43	94.91	91.83	94.91	2,428
22 Sep 22	95.20000 -3.45	97.41	94.22	96.67	1,161
21 Sep 22	98.65000 -0.55	99.97	96.49	99.97	1,602
20 Sep 22	99.20000 +0.83	99.99	97.51	99.99	1,498
19 Sep 22	98.37000 -2.83	100.46	98.37	99.80	1,030
16 Sep 22	101.20000 -3.06	103.44	100.28	101.94	1,714
15 Sep 22	104.26000 +2.90	104.28	101.04	103.66	2,205
14 Sep 22	101.36000 -1.36	103.04	98.73	103.00	2,419
13 Sep 22	102.72000 -7.02	111.22	102.12	110.22	1,946
12 Sep 22	109.74000 +1.66	111.48	108.70	108.70	1,438
09 Sep 22	108.08000 +1.44	108.36	106.04	106.04	631
08 Sep 22	106.64000 +2.94	107.00	104.12	105.20	1,158
07 Sep 22	103.70000 +0.38	105.16	102.24	103.00	987
06 Sep 22	103.32000 -4.68	106.94	102.48	105.34	1,662
05 Sep 22	108.00000 +1.56	108.44	102.74	106.70	728
02 Sep 22	106.44000 +2.84	108.20	105.10	107.84	3,011
01 Sep 22	103.60000 -3.84	107.76	103.10	107.76	3,141
31 Aug 22	107.44000 +0.38	110.06	106.72	106.72	3,600
30 Aug 22	107.06000 -2.28	111.76	106.36	108.20	1,586
29 Aug 22	109.34000 -0.58	110.62	106.86	108.00	1,245
26 Aug 22	109.92000 -2.12	114.40	109.22	112.72	1,624
25 Aug 22	112.04000 +0.48	112.56	110.42	112.06	417
24 Aug 22	111.56000 +2.98	112.18	107.62	108.68	1,190
23 Aug 22	108.58000 -0.90	111.28	108.58	110.30	1,914
22 Aug 22	109.48000 -0.50	111.02	107.52	109.46	1,681
19 Aug 22	109.98000 -3.78	112.76	109.66	111.88	2,410
18 Aug 22	113.76000 +0.92	113.76	111.16	112.20	2,028
17 Aug 22	112.84000 -4.54	119.06	112.84	119.06	3,011
16 Aug 22	117.38000 -2.62	120.70	115.86	119.90	1,560
15 Aug 22	120.00000 -0.58	121.90	119.46	120.02	3,174
12 Aug 22	120.58000 +0.82	122.02	116.44	120.50	2,075
11 Aug 22	119.76000 +4.32	121.84	116.54	117.82	4,021
10 Aug 22	115.44000 +3.08	116.76	111.92	111.92	2,175
09 Aug 22	112.36000 -7.16	118.10	111.72	116.36	3,258
08 Aug 22	119.52000 +4.32	120.82	116.04	118.22	2,709
05 Aug 22	115.20000 -3.16	120.90	115.20	120.90	2,994
04 Aug 22	118.36000 +0.90	121.94	116.84	116.84	4,385
03 Aug 22	117.46000 +4.36	118.44	113.02	113.02	2,576
02 Aug 22	113.10000 +1.58	114.46	110.34	112.56	1,867
01 Aug 22	111.52000 +2.42	113.00	107.86	110.48	3,602
29 Jul 22	109.10000 -4.16	113.50	108.76	113.44	6,108
28 Jul 22	113.26000 -3.92	116.48	109.52	114.48	7,595
27 Jul 22	117.18000 +13.36	119.90	102.80	103.62	7,121
26 Jul 22	103.82000 -5.24	109.08	103.78	109.04	3,102
25 Jul 22	109.06000 -0.24	110.34	106.42	109.00	4,825
22 Jul 22	109.30000 -2.64	113.28	109.24	111.94	9,975
21 Jul 22	111.94000 +0.60	112.66	109.40	109.40	4,069
20 Jul 22	111.34000 +6.76	111.76	106.54	108.48	5,435
19 Jul 22	104.58000 +1.02	104.58	100.30	102.96	3,097
18 Jul 22	103.56000 +4.71	106.16	101.34	103.04	5,570
15 Jul 22	98.85000 +2.14	98.85	96.19	96.92	3,816
14 Jul 22	96.71000 -1.34	98.53	96.47	98.05	4,560
13 Jul 22	98.05000 -1.57	100.10	94.79	99.81	3,962
12 Jul 22	99.62000 +0.66	101.40	97.29	97.33	2,916
11 Jul 22	98.96000 -4.96	102.68	98.10	100.96	4,137
08 Jul 22	103.92000 +0.76	104.78	100.36	104.56	3,405
07 Jul 22	103.16000 +2.60	104.00	100.30	101.00	2,799
06 Jul 22	100.56000 +3.78	103.20	100.20	102.00	3,723
05 Jul 22	96.78000 +4.05	97.54	92.67	95.00	5,973
04 Jul 22	92.73000 +0.49	94.02	92.25	93.90	1,263
01 Jul 22	92.24000 +1.64	93.20	88.55	90.41	6,056
30 Jun 22	90.60000 -0.27	93.05	88.55	91.51	6,285
29 Jun 22	90.87000 -4.86	95.06	89.86	95.06	4,283
28 Jun 22	95.73000 -3.73	101.90	95.31	101.90	2,286
27 Jun 22	99.46000 +1.34	103.90	98.37	100.18	4,199
24 Jun 22	98.12000 +1.86	101.34	97.47	98.55	5,303
23 Jun 22	96.26000 +0.89	97.60	92.41	93.96	6,496
22 Jun 22	95.37000 -2.60	96.89	94.00	96.03	4,566
21 Jun 22	97.97000 +2.18	99.16	95.00	96.86	4,529
20 Jun 22	95.79000 +2.45	95.97	94.06	95.97	2,072
17 Jun 22	93.34000 +0.06	96.36	92.75	95.05	6,166
16 Jun 22	93.28000 -6.92	100.94	92.28	100.94	6,669
15 Jun 22	100.20000 +3.74	100.88	94.13	95.37	5,551
14 Jun 22	96.46000 +3.20	98.00	93.19	93.19	8,044
13 Jun 22	93.26000 -5.33	97.16	92.20	97.15	6,780
10 Jun 22	98.59000 -9.71	108.56	98.41	108.56	8,173
09 Jun 22	108.30000 +0.62	110.40	107.18	108.00	4,500
08 Jun 22	107.68000 +6.54	107.70	100.76	102.96	5,097
07 Jun 22	101.14000 -5.48	104.70	100.48	103.60	3,434
06 Jun 22	106.62000 +1.82	110.00	104.16	106.46	6,041
03 Jun 22	104.80000 -2.22	107.64	104.24	106.90	2,607
02 Jun 22	107.02000 +3.06	107.02	102.32	104.00	2,803
01 Jun 22	103.96000 -1.30	108.20	103.96	106.38	3,121
31 May 22	105.26000 -0.18	108.82	103.56	106.78	4,965
30 May 22	105.44000 +1.72	108.28	105.32	107.00	963
27 May 22	103.72000 +2.36	104.96	100.02	101.56	4,916
26 May 22	101.36000 +1.84	103.08	99.64	100.36	5,836
25 May 22	99.52000 +3.44	100.22	95.59	98.34	3,925
24 May 22	96.08000 -2.53	101.28	95.37	98.81	11,616
23 May 22	98.61000 -0.85	103.00	96.97	102.30	4,881
20 May 22	99.46000 -2.38	103.26	98.65	101.78	2,760
19 May 22	101.84000 +1.80	101.84	97.01	99.00	5,775
18 May 22	100.04000 +1.41	102.44	97.76	100.00	4,714
17 May 22	98.63000 -0.08	101.04	96.33	98.01	6,151
16 May 22	98.71000 -2.29	103.74	98.18	103.74	7,735
13 May 22	101.00000 +6.47	101.66	94.35	95.34	3,425
12 May 22	94.53000 +0.92	96.55	84.69	87.33	8,043
11 May 22	93.61000 +3.96	96.83	91.28	94.40	6,832
10 May 22	89.65000 -2.58	94.32	89.00	91.78	9,554
09 May 22	92.23000 -8.11	99.20	91.36	99.20	5,506
06 May 22	100.34000 -0.08	102.00	96.82	101.18	8,413
05 May 22	100.42000 +0.53	106.38	99.02	106.38	4,329
04 May 22	99.89000 -3.85	105.22	99.02	103.36	2,386
03 May 22	103.74000 +2.30	104.74	101.20	104.74	2,796
02 May 22	101.44000 +2.16	101.46	96.09	98.30	2,843
29 Apr 22	99.28000 +6.28	101.00	94.92	96.79	5,085
28 Apr 22	93.00000 -0.79	94.55	90.93	93.79	9,820
27 Apr 22	93.79000 -7.23	110.00	92.00	105.52	24,814
26 Apr 22	101.02000 -4.76	107.88	99.00	105.38	5,528
25 Apr 22	105.78000 +1.62	105.78	100.26	102.14	5,194
22 Apr 22	104.16000 -2.08	107.40	104.00	105.18	5,798
21 Apr 22	106.24000 -10.28	115.00	106.06	113.60	7,113
20 Apr 22	116.52000 -11.18	125.50	115.00	124.08	7,061
19 Apr 22	127.70000 +0.62	127.70	122.50	125.24	3,036
14 Apr 22	127.08000 -4.06	131.56	126.44	129.98	764
13 Apr 22	131.14000 +0.76	132.40	126.82	128.26	3,853
12 Apr 22	130.38000 +1.94	134.18	127.12	129.62	3,158
11 Apr 22	128.44000 -3.02	131.08	125.00	131.08	3,461
08 Apr 22	131.46001 +1.12	133.00	128.00	131.00	2,029
07 Apr 22	130.34000 -1.14	135.42	130.34	134.94	2,442
06 Apr 22	131.48000 -6.92	138.18	130.46	138.18	1,616
05 Apr 22	138.39999 -5.18	146.00	137.88	144.62	2,180
04 Apr 22	143.58000 +4.46	144.00	138.00	139.62	2,456
01 Apr 22	139.12000 -0.13	141.30	137.02	138.44	3,113
31 Mar 22	139.25000 -1.10	142.30	138.30	141.60	1,561
30 Mar 22	140.35001 +1.35	142.00	138.10	141.95	1,368
29 Mar 22	139.00000 +5.95	139.65	135.80	138.20	1,786
28 Mar 22	133.05000 +1.80	135.30	131.45	134.45	1,128
25 Mar 22	131.25000 -2.55	137.15	130.25	136.70	1,751
24 Mar 22	133.80000 -5.20	142.30	131.20	138.65	4,905
23 Mar 22	139.00000 +6.35	140.30	131.45	134.50	3,673
22 Mar 22	132.64999 +4.00	133.15	125.00	128.75	4,911
21 Mar 22	128.64999 -3.40	132.15	126.15	132.15	2,725
18 Mar 22	132.05000 +8.65	133.30	123.85	125.05	2,975
17 Mar 22	123.40000 +3.75	124.30	118.35	122.50	3,373
16 Mar 22	119.65000 +7.05	122.00	113.60	115.65	5,119
15 Mar 22	112.60000 +3.35	114.75	108.40	109.45	3,195
14 Mar 22	109.25000 -5.65	117.80	108.95	116.60	3,155
11 Mar 22	114.90000 -3.70	125.45	114.90	121.00	2,744
10 Mar 22	118.60000 -6.35	128.00	118.05	124.50	3,818
09 Mar 22	124.95000 +5.10	126.15	121.65	125.05	2,894
08 Mar 22	119.85000 -2.65	122.20	116.05	120.00	2,343
07 Mar 22	122.50000 -1.50	125.90	121.00	122.95	2,298
04 Mar 22	124.00000 -4.85	130.00	123.30	127.90	2,798
03 Mar 22	128.85001 -4.75	136.10	128.35	134.45	820
02 Mar 22	133.60001 -3.80	139.00	131.60	136.45	1,629
01 Mar 22	137.39999 -2.05	142.35	136.50	140.80	1,416
28 Feb 22	139.45000 +4.80	140.15	132.05	135.95	1,899
25 Feb 22	134.64999 +6.00	134.80	127.50	131.50	5,613
24 Feb 22	128.64999 -1.65	131.95	119.60	128.05	3,446
23 Feb 22	130.30000 -2.35	135.45	129.90	133.95	827
22 Feb 22	132.64999 -2.00	136.85	127.35	130.00	3,823
21 Feb 22	134.64999 +0.25	135.85	132.80	135.55	640
18 Feb 22	134.39999 -6.90	142.00	133.55	141.65	3,134
17 Feb 22	141.30000 -2.65	143.80	139.75	143.35	1,259
16 Feb 22	143.95000 -2.00	149.15	142.05	149.15	636
15 Feb 22	145.95000 +0.05	148.05	143.75	144.00	1,777
14 Feb 22	145.89999 -0.90	146.95	140.05	143.95	2,003
11 Feb 22	146.80000 -3.55	149.55	146.50	147.55	1,420
10 Feb 22	150.35001 +0.00	154.75	149.45	153.80	2,397
09 Feb 22	150.35001 +4.60	150.35	143.10	146.45	3,113
08 Feb 22	145.75000 -2.00	153.00	144.40	150.75	1,912
07 Feb 22	147.75000 -0.35	153.00	146.95	152.90	2,785
04 Feb 22	148.10001 +3.80	151.95	139.05	142.80	6,746
03 Feb 22	144.30000 -23.90	158.95	136.90	153.50	19,104
02 Feb 22	168.20000 -12.90	187.30	168.20	184.05	4,260
01 Feb 22	181.10001 +8.10	182.00	172.50	178.65	3,653
31 Jan 22	173.00000 +19.80	173.25	152.60	158.95	7,477
28 Jan 22	153.20000 -6.45	159.05	148.35	157.80	2,277
27 Jan 22	159.64999 -4.60	160.05	150.20	156.95	1,991
26 Jan 22	164.25000 +2.65	169.10	162.55	165.00	1,533
25 Jan 22	161.60001 +0.90	170.75	161.60	166.40	1,667
24 Jan 22	160.70000 -15.20	175.25	159.60	173.00	3,734
21 Jan 22	175.89999 -14.30	182.45	173.00	182.25	2,471
20 Jan 22	190.20000 +6.50	190.30	183.80	187.70	1,203
19 Jan 22	183.70000 -2.50	191.60	182.55	187.00	2,325
18 Jan 22	186.20000 -8.30	192.00	185.00	192.00	1,704
17 Jan 22	194.50000 +3.25	194.50	190.65	192.85	271
14 Jan 22	191.25000 -11.55	199.65	189.70	199.65	2,097
13 Jan 22	202.80000 -0.10	207.10	198.90	200.00	470
12 Jan 22	202.89999 -0.70	210.30	202.90	208.60	923
11 Jan 22	203.60001 +10.75	203.60	196.40	196.60	461
10 Jan 22	192.85001 -5.10	199.85	188.50	198.70	1,689
07 Jan 22	197.95000 -3.05	204.20	195.65	203.00	572
06 Jan 22	201.00000 -7.00	204.00	195.00	203.20	1,358
05 Jan 22	208.00000 +2.60	212.10	207.80	211.20	188
04 Jan 22	205.39999 -10.70	217.90	202.00	216.80	1,240
03 Jan 22	216.10001 +9.50	216.30	207.00	208.10	990
30 Dec 21	206.60001 -0.20	208.00	205.00	206.60	246
29 Dec 21	206.80000 +0.50	209.10	201.40	208.00	499
28 Dec 21	206.30000 +0.10	211.70	206.00	208.10	531
27 Dec 21	206.20000 -2.40	211.20	205.10	209.00	286
23 Dec 21	208.60001 -3.40	209.40	202.10	209.40	569
22 Dec 21	212.00000 +4.20	213.00	208.70	213.00	589
21 Dec 21	207.80000 +2.80	207.80	203.70	203.70	1,180
20 Dec 21	205.00000 -3.70	208.20	202.00	204.30	1,634
17 Dec 21	208.70000 +7.50	209.90	195.10	200.10	2,145
16 Dec 21	201.20000 +8.25	203.60	199.50	201.20	646
15 Dec 21	192.95000 -4.80	198.80	192.95	197.40	671
14 Dec 21	197.75000 -2.75	202.40	195.95	202.30	1,893
13 Dec 21	200.50000 -4.10	209.40	198.95	207.90	574
10 Dec 21	204.60001 -5.70	210.00	204.00	206.80	890
09 Dec 21	210.30000 -2.40	216.80	208.70	214.50	688
08 Dec 21	212.70000 +0.30	214.20	209.70	212.00	1,096
07 Dec 21	212.39999 +10.00	214.90	207.20	209.80	1,455
06 Dec 21	202.39999 +3.85	205.60	199.45	203.00	1,038
03 Dec 21	198.55000 -3.35	206.40	196.50	204.40	3,431
02 Dec 21	201.89999 -7.20	204.60	197.25	202.20	1,603
01 Dec 21	209.10001 -2.70	214.00	208.10	212.90	1,064
30 Nov 21	211.80000 -8.30	220.00	211.80	220.00	593
29 Nov 21	220.10001 -1.00	227.40	217.30	226.50	2,061
26 Nov 21	221.10001 -3.30	223.10	216.70	220.00	1,524
25 Nov 21	224.39999 +2.60	226.70	223.50	226.70	294
24 Nov 21	221.80000 +6.80	221.80	213.90	218.20	1,377
23 Nov 21	215.00000 -8.30	223.30	211.90	222.90	2,564
22 Nov 21	223.30000 -9.50	233.80	223.30	233.20	921
19 Nov 21	232.80000 -4.60	236.50	231.70	235.00	1,222
18 Nov 21	237.39999 +0.20	240.80	232.30	240.80	763
17 Nov 21	237.20000 -4.70	242.30	236.90	242.00	646
16 Nov 21	241.89999 -5.70	246.00	238.30	246.00	640
15 Nov 21	247.60001 +2.70	250.00	245.70	247.60	311
12 Nov 21	244.89999 +2.60	248.30	242.10	244.00	493
11 Nov 21	242.30000 +4.90	242.90	235.20	237.30	951
10 Nov 21	237.39999 -6.50	242.10	237.40	240.00	1,925
09 Nov 21	243.89999 -1.00	249.50	239.30	249.50	601
08 Nov 21	244.89999 -4.30	250.80	244.20	249.80	1,385
05 Nov 21	249.20000 -4.60	257.00	247.60	253.70	1,874
04 Nov 21	253.80000 -2.70	260.20	253.60	257.90	3,319
03 Nov 21	256.50000 -4.30	259.20	251.80	259.20	1,368
02 Nov 21	260.79999 +4.60	262.70	256.10	259.10	2,020
01 Nov 21	256.20001 +8.40	260.60	250.40	250.40	1,909
29 Oct 21	247.80000 +0.10	248.00	244.00	247.00	2,045
28 Oct 21	247.70000 +17.90	249.70	232.00	236.90	2,325
27 Oct 21	229.80000 +6.60	237.50	216.80	218.50	3,351
26 Oct 21	223.20000 +4.40	227.00	221.30	221.30	524
25 Oct 21	218.80000 +2.80	221.60	215.80	221.60	675
22 Oct 21	216.00000 -5.60	219.00	214.90	215.60	435
21 Oct 21	221.60001 +5.00	221.70	214.80	216.50	404
20 Oct 21	216.60001 -1.20	222.00	215.80	218.40	1,177
19 Oct 21	217.80000 +5.40	219.10	212.00	212.00	774
18 Oct 21	212.39999 -0.20	215.50	210.80	211.50	490
15 Oct 21	212.60001 +1.20	214.70	210.30	214.70	1,026
14 Oct 21	211.39999 +3.10	212.40	208.20	209.60	849
13 Oct 21	208.30000 +5.80	209.20	201.50	201.80	702
12 Oct 21	202.50000 -2.10	202.60	198.60	200.00	926
11 Oct 21	204.60001 +2.60	204.60	198.60	200.60	681
08 Oct 21	202.00000 -1.20	205.60	202.00	202.10	420
07 Oct 21	203.20000 +4.80	206.00	201.20	203.60	1,062
06 Oct 21	198.39999 +3.35	199.65	190.50	192.85	2,070
05 Oct 21	195.05000 +5.40	196.10	190.50	190.75	1,062
04 Oct 21	189.64999 -4.80	197.50	189.10	194.45	824
01 Oct 21	194.45000 +2.30	195.85	191.00	195.00	810
30 Sep 21	192.14999 -2.20	192.95	189.15	190.00	736
29 Sep 21	194.35001 -0.65	197.65	194.20	197.65	741
28 Sep 21	195.00000 -3.90	199.70	194.20	199.70	1,260
27 Sep 21	198.89999 +4.10	200.80	194.25	195.35	1,317
24 Sep 21	194.80000 -5.30	199.90	192.80	199.40	1,276
23 Sep 21	200.10001 -1.40	203.40	199.05	201.30	500
22 Sep 21	201.50000 +0.20	202.20	199.55	200.90	414
21 Sep 21	201.30000 -2.10	205.60	200.70	203.40	736
20 Sep 21	203.39999 -4.20	212.00	200.90	212.00	2,517
17 Sep 21	207.60001 +3.20	210.20	204.00	204.60	802
16 Sep 21	204.39999 +1.10	205.70	203.60	205.10	2,126
15 Sep 21	203.30000 -2.30	208.90	203.30	208.90	970
14 Sep 21	205.60001 -1.50	207.70	205.00	206.20	484
13 Sep 21	207.10001 -5.10	212.40	201.10	209.00	1,848
10 Sep 21	212.20000 +4.20	214.50	207.10	208.00	1,546
09 Sep 21	208.00000 -1.40	210.70	208.00	209.20	1,547
08 Sep 21	209.39999 -8.60	218.30	208.40	218.30	1,400
07 Sep 21	218.00000 +4.00	222.20	212.50	214.00	3,893
06 Sep 21	214.00000 +3.40	214.00	211.10	212.20	766
03 Sep 21	210.60001 -3.40	215.10	210.10	212.10	2,456
02 Sep 21	214.00000 +13.30	215.50	201.60	201.60	6,453
01 Sep 21	200.70000 +2.80	200.90	198.05	200.00	1,266
31 Aug 21	197.89999 +2.30	199.10	195.85	198.35	1,397
30 Aug 21	195.60001 +2.95	195.60	191.80	194.10	988
27 Aug 21	192.64999 +1.80	193.80	190.65	191.60	1,482
26 Aug 21	190.85001 -1.60	193.55	190.00	191.60	1,233
25 Aug 21	192.45000 +1.60	194.70	190.25	194.70	1,374
24 Aug 21	190.85001 +3.30	191.70	189.20	190.10	2,212
23 Aug 21	187.55000 +1.10	190.30	185.25	190.30	2,594
20 Aug 21	186.45000 +9.00	186.45	175.60	176.05	3,527
19 Aug 21	177.45000 -0.15	177.45	170.95	176.10	2,839
18 Aug 21	177.60001 +1.30	178.80	174.80	176.50	2,940
17 Aug 21	176.30000 -0.45	177.90	175.05	177.90	2,414
16 Aug 21	176.75000 -4.15	181.95	173.90	181.95	1,869
13 Aug 21	180.89999 -1.90	185.25	180.05	182.80	1,416
12 Aug 21	182.80000 +2.40	183.15	179.90	182.80	2,480
11 Aug 21	180.39999 -7.25	186.05	179.70	185.80	1,926
10 Aug 21	187.64999 -5.05	193.55	186.80	190.00	1,849
09 Aug 21	192.70000 +5.15	193.30	187.90	188.40	1,462
06 Aug 21	187.55000 +1.70	190.35	186.50	187.70	2,662
05 Aug 21	185.85001 +0.85	185.90	183.00	183.00	1,579
04 Aug 21	185.00000 -0.25	185.65	183.35	184.95	3,454
03 Aug 21	185.25000 -4.20	193.50	184.80	193.50	1,653
02 Aug 21	189.45000 -5.10	195.35	188.15	194.95	1,502
30 Jul 21	194.55000 +3.85	196.65	186.60	186.95	2,298
29 Jul 21	190.70000 +4.65	192.00	188.45	189.50	5,699
28 Jul 21	186.05000 -11.75	206.20	181.00	201.70	6,888
27 Jul 21	197.80000 -2.50	205.50	197.50	205.50	1,019
26 Jul 21	200.30000 -7.60	204.10	199.40	203.90	2,014
23 Jul 21	207.89999 -0.90	211.30	205.00	209.20	1,002
22 Jul 21	208.80000 -2.10	212.70	208.40	212.50	460
21 Jul 21	210.89999 +3.40	211.00	207.20	210.10	720
20 Jul 21	207.50000 -0.80	209.20	203.80	209.20	564
19 Jul 21	208.30000 +1.40	208.30	201.10	207.30	937
16 Jul 21	206.89999 -6.90	211.30	206.40	210.00	786
15 Jul 21	213.80000 -3.90	216.40	211.20	216.40	1,396
14 Jul 21	217.70000 -7.40	225.70	217.70	225.70	323
13 Jul 21	225.10001 +7.20	225.50	218.30	218.40	477
12 Jul 21	217.89999 -0.50	222.90	217.90	221.70	396
09 Jul 21	218.39999 +2.30	219.40	213.60	217.70	1,343
08 Jul 21	216.10001 -4.30	218.20	211.60	217.70	2,069
07 Jul 21	220.39999 -5.90	226.60	218.20	225.00	1,707
06 Jul 21	226.30000 +2.80	227.90	224.20	227.00	920
05 Jul 21	223.50000 -3.20	227.00	223.40	227.00	705
02 Jul 21	226.70000 +1.20	228.70	223.00	228.00	837
01 Jul 21	225.50000 -5.00	234.00	225.50	234.00	1,210
30 Jun 21	230.50000 +4.70	230.80	226.80	230.00	988
29 Jun 21	225.80000 -0.60	229.00	223.70	229.00	884
28 Jun 21	226.39999 +4.70	227.30	221.60	223.60	1,304
25 Jun 21	221.70000 +1.30	223.20	219.70	221.40	1,093
24 Jun 21	220.39999 +8.90	221.00	214.00	214.00	1,085
23 Jun 21	211.50000 +1.50	215.10	211.40	213.20	594
22 Jun 21	210.00000 +3.70	210.00	204.10	204.40	2,135
21 Jun 21	206.30000 -1.70	210.70	203.90	210.70	654
18 Jun 21	208.00000 -1.10	209.10	206.40	209.00	534
17 Jun 21	209.10001 +6.80	209.10	198.80	204.00	1,213
16 Jun 21	202.30000 +0.80	204.70	199.35	200.90	499
15 Jun 21	201.50000 -5.20	210.80	201.50	210.80	1,668
14 Jun 21	206.70000 +4.40	206.70	201.20	202.10	910
11 Jun 21	202.30000 +3.65	206.80	201.40	204.00	1,207
10 Jun 21	198.64999 +1.95	199.10	194.25	196.00	580
09 Jun 21	196.70000 -2.45	200.50	196.40	200.20	661
08 Jun 21	199.14999 +3.15	201.90	197.40	198.90	1,229
07 Jun 21	196.00000 +2.10	196.90	193.65	195.05	413
04 Jun 21	193.89999 +1.25	194.80	191.00	192.00	712
03 Jun 21	192.64999 -4.40	199.95	191.95	199.95	984
02 Jun 21	197.05000 +0.85	200.20	196.85	199.10	638
01 Jun 21	196.20000 -1.80	201.00	195.60	199.00	1,147
31 May 21	198.00000 -2.80	199.85	196.45	198.95	822
28 May 21	200.80000 +4.80	202.40	197.25	198.50	795
27 May 21	196.00000 +1.50	196.40	192.80	195.00	1,384
26 May 21	194.50000 +3.45	195.60	189.95	195.00	1,214
25 May 21	191.05000 +3.55	195.00	191.05	192.40	1,415
21 May 21	187.50000 -1.05	190.00	185.85	189.25	1,335
20 May 21	188.55000 +10.70	188.55	180.00	181.50	1,068
19 May 21	177.85001 -8.55	181.00	171.90	181.00	3,292
18 May 21	186.39999 +5.25	187.45	183.65	185.05	2,287
17 May 21	181.14999 -3.00	185.55	180.00	185.45	1,636
14 May 21	184.14999 +0.20	184.15	180.00	182.95	2,870
13 May 21	183.95000 -3.15	190.55	183.15	187.60	748
12 May 21	187.10001 -1.45	191.00	184.45	188.00	2,221
11 May 21	188.55000 +0.25	189.90	179.60	185.70	3,841
10 May 21	188.30000 -13.00	198.50	188.00	198.50	1,716
07 May 21	201.30000 +7.70	201.90	196.60	196.60	1,328
06 May 21	193.60001 -7.90	200.50	191.85	200.50	1,254
05 May 21	201.50000 +4.45	204.50	198.00	200.80	1,980
04 May 21	197.05000 -13.15	207.70	196.85	206.40	1,967
03 May 21	210.20000 -4.00	214.00	208.00	211.80	2,709
30 Apr 21	214.20000 -3.50	218.80	214.10	215.90	1,349
29 Apr 21	217.70000 -3.00	219.40	214.00	214.40	7,954
28 Apr 21	220.70000 -22.00	245.80	217.00	245.80	11,004
27 Apr 21	242.70000 +7.80	247.30	240.60	245.10	2,970
26 Apr 21	234.89999 +1.60	238.00	229.70	237.60	2,107
23 Apr 21	233.30000 +8.10	237.20	222.60	223.00	1,329
22 Apr 21	225.20000 +6.10	226.00	217.50	219.30	1,639
21 Apr 21	219.10001 -3.70	226.20	218.70	225.00	2,401
20 Apr 21	222.80000 -11.30	235.30	222.80	234.80	1,654
19 Apr 21	234.10001 -10.90	245.90	233.80	245.90	1,112
16 Apr 21	245.00000 +0.80	250.00	244.50	247.60	1,031
15 Apr 21	244.20000 +4.90	249.20	238.50	243.20	1,511
14 Apr 21	239.30000 -1.30	246.20	238.60	244.90	705
13 Apr 21	240.60001 +10.80	240.60	233.00	234.70	651
12 Apr 21	229.80000 -4.50	236.70	228.30	236.70	933
09 Apr 21	234.30000 -2.10	237.10	231.00	236.80	308
08 Apr 21	236.39999 +3.00	240.40	235.40	235.40	658
07 Apr 21	233.39999 -9.00	241.20	233.40	240.20	930
06 Apr 21	242.39999 +11.00	243.30	230.90	235.00	1,144
01 Apr 21	231.39999 +1.85	236.80	230.50	234.00	2,396
31 Mar 21	229.55000 +6.85	231.25	219.10	220.50	2,404
30 Mar 21	222.70000 +7.80	222.70	213.55	214.15	2,645
29 Mar 21	214.89999 -6.85	225.90	213.70	225.90	2,355
26 Mar 21	221.75000 +3.95	222.90	215.35	219.55	1,220
25 Mar 21	217.80000 -5.35	222.50	213.70	221.25	1,622
24 Mar 21	223.14999 -4.60	231.95	221.25	229.50	1,829
23 Mar 21	227.75000 -4.90	232.45	226.10	231.40	1,812
22 Mar 21	232.64999 +1.85	233.35	230.00	231.85	8,609
19 Mar 21	230.80000 +2.15	230.80	226.80	227.95	1,958
18 Mar 21	228.64999 -4.80	237.05	226.45	237.05	2,920
17 Mar 21	233.45000 -9.30	241.45	229.75	241.10	1,265
16 Mar 21	242.75000 +7.70	245.80	239.70	242.40	924
15 Mar 21	235.05000 +3.35	238.95	231.95	235.85	1,325
12 Mar 21	231.70000 -5.75	239.15	230.00	239.15	1,852
11 Mar 21	237.45000 +6.80	237.45	229.00	229.00	1,652
10 Mar 21	230.64999 -1.75	238.60	229.40	235.05	3,596
09 Mar 21	232.39999 +4.75	233.55	222.65	226.00	6,939
08 Mar 21	227.64999 +6.45	232.00	226.05	230.10	2,378
05 Mar 21	221.20000 -25.80	243.00	219.35	237.00	2,385
04 Mar 21	247.00000 -14.60	253.20	238.80	253.20	3,559
03 Mar 21	261.60001 -4.90	271.70	255.00	271.70	1,099
02 Mar 21	266.50000 +5.10	270.00	263.55	266.95	1,829
01 Mar 21	261.39999 +7.30	265.30	256.70	265.30	1,649
26 Feb 21	254.10001 -11.15	256.10	243.75	252.50	7,095
25 Feb 21	265.25000 -10.45	276.05	264.50	275.85	1,752
24 Feb 21	275.70001 +4.95	282.00	268.90	277.15	2,018
23 Feb 21	270.75000 -28.80	292.00	256.50	292.00	6,037
22 Feb 21	299.54999 -0.05	300.90	292.55	295.00	690
19 Feb 21	299.60001 +12.30	300.00	292.00	292.50	384
18 Feb 21	287.29999 -0.35	293.95	283.15	293.95	438
17 Feb 21	287.64999 -8.05	294.25	286.00	292.95	1,844
16 Feb 21	295.70001 +13.80	299.35	277.85	280.10	1,382
15 Feb 21	281.89999 +6.20	282.70	278.40	282.70	173
12 Feb 21	275.70001 +1.20	280.95	272.55	275.75	413
11 Feb 21	274.50000 -1.30	278.20	271.35	275.80	342
10 Feb 21	275.79999 +4.15	277.30	270.00	275.00	1,043
09 Feb 21	271.64999 +9.40	273.00	265.10	266.35	1,808
08 Feb 21	262.25000 +6.10	263.95	259.35	263.95	1,904
05 Feb 21	256.14999 -10.35	266.85	254.50	266.55	2,427
04 Feb 21	266.50000 +5.70	269.40	264.55	264.70	1,490
03 Feb 21	260.79999 -24.55	291.00	259.00	289.00	3,999
02 Feb 21	285.35001 +17.55	288.45	277.70	280.85	590
01 Feb 21	267.79999 +3.25	267.80	261.10	262.45	1,098
29 Jan 21	264.54999 -1.20	271.45	262.70	269.55	540
28 Jan 21	265.75000 -12.85	272.95	262.40	268.45	2,051
27 Jan 21	278.60001 +3.00	282.25	268.90	278.80	987
26 Jan 21	275.60001 +0.85	278.30	273.40	275.00	683
25 Jan 21	274.75000 -5.55	284.60	270.50	284.60	792
22 Jan 21	280.29999 -1.00	287.70	278.60	285.65	814
21 Jan 21	281.29999 +7.65	286.80	273.25	276.70	1,307
20 Jan 21	273.64999 +11.20	278.60	266.15	266.85	1,742
19 Jan 21	262.45001 -1.30	268.45	262.45	265.80	928
18 Jan 21	263.75000 -6.65	269.30	263.75	269.30	845
15 Jan 21	270.39999 -12.95	280.15	267.75	280.15	2,719
14 Jan 21	283.35001 -15.75	288.00	280.00	285.65	645
13 Jan 21	299.10001 +13.40	299.25	284.10	286.05	1,045
12 Jan 21	285.70001 -1.10	287.40	281.75	284.80	5,131
11 Jan 21	286.79999 +7.45	292.60	283.40	286.15	4,971
08 Jan 21	279.35001 +14.20	282.70	269.70	269.70	1,092
07 Jan 21	265.14999 +6.90	267.05	254.80	255.50	658
06 Jan 21	258.25000 +1.80	259.85	248.40	248.75	823
05 Jan 21	256.45001 +0.30	258.55	251.00	256.15	768
04 Jan 21	256.14999 -5.90	261.90	249.75	260.85	961
30 Dec 20	262.04999 +4.90	262.05	259.60	259.60	787
29 Dec 20	257.14999 -5.30	263.60	254.45	259.55	2,259
28 Dec 20	262.45001 -7.80	275.75	259.35	272.55	1,205
23 Dec 20	270.25000 +6.75	274.30	264.00	264.90	299
22 Dec 20	263.50000 -6.15	270.00	263.50	268.90	1,007
21 Dec 20	269.64999 -1.15	278.70	267.75	278.70	1,061
18 Dec 20	270.79999 +3.30	275.15	266.15	269.80	8,782
17 Dec 20	267.50000 +5.40	267.50	258.30	258.30	331
16 Dec 20	262.10001 -5.90	266.30	259.80	266.30	693
15 Dec 20	268.00000 -6.45	270.00	263.85	265.95	1,036
14 Dec 20	274.45001 -4.25	285.00	273.05	282.00	1,189
11 Dec 20	278.70001 +1.55	284.15	276.15	280.00	2,647
10 Dec 20	277.14999 +0.70	277.60	268.25	271.80	864
09 Dec 20	276.45001 -0.65	279.20	274.20	277.00	528
08 Dec 20	277.10001 +0.80	283.00	273.85	282.95	2,519
07 Dec 20	276.29999 +14.45	276.80	261.35	262.50	1,297
04 Dec 20	261.85001 -1.80	266.80	259.50	262.45	1,646
03 Dec 20	263.64999 +5.20	272.95	260.00	263.05	4,489
02 Dec 20	258.45001 +20.35	260.00	233.50	235.00	2,450
01 Dec 20	238.10001 +2.75	244.15	234.85	241.05	2,843
30 Nov 20	235.35001 +7.90	237.30	228.55	231.25	1,786
27 Nov 20	227.45000 +2.90	228.25	223.25	224.85	295
26 Nov 20	224.55000 -1.40	227.00	224.55	225.60	122
25 Nov 20	225.95000 -2.80	228.90	225.60	225.60	1,137
24 Nov 20	228.75000 +5.25	230.20	225.35	225.80	1,393
23 Nov 20	223.50000 +8.25	223.50	217.60	218.70	420
20 Nov 20	215.25000 +2.45	216.35	209.30	210.00	523
19 Nov 20	212.80000 +3.25	218.05	211.50	212.20	1,203
18 Nov 20	209.55000 +3.80	212.30	208.00	208.45	177
17 Nov 20	205.75000 -4.55	210.50	202.25	208.85	2,242
16 Nov 20	210.30000 -7.35	216.85	210.30	216.85	785
13 Nov 20	217.64999 -4.00	221.65	215.65	221.65	816
12 Nov 20	221.64999 +4.05	226.40	217.90	217.90	1,171
11 Nov 20	217.60001 +3.45	221.05	211.55	212.80	1,793
10 Nov 20	214.14999 -16.55	233.95	210.30	233.95	2,552
09 Nov 20	230.70000 +8.35	238.80	220.50	238.80	7,107
06 Nov 20	222.35001 +14.65	224.90	212.75	214.65	1,538
05 Nov 20	207.70000 +1.25	210.85	203.10	209.60	2,596
04 Nov 20	206.45000 +3.55	213.00	204.15	207.50	2,992
03 Nov 20	202.89999 +4.28	205.35	199.00	200.45	1,810
02 Nov 20	198.62000 -15.83	210.05	198.62	207.50	2,420
30 Oct 20	214.45000 -2.10	226.75	207.55	225.45	2,356
29 Oct 20	216.55000 -18.75	243.40	213.00	243.40	5,202
28 Oct 20	235.30000 -6.60	242.60	235.30	240.20	2,026
27 Oct 20	241.89999 +1.80	246.95	239.75	239.75	1,105
26 Oct 20	240.10001 +8.15	241.95	235.90	238.50	1,612
23 Oct 20	231.95000 +4.50	235.00	228.50	229.00	857
22 Oct 20	227.45000 +0.75	231.00	225.95	227.05	780
21 Oct 20	226.70000 +7.60	228.70	218.55	219.00	518
20 Oct 20	219.10001 -4.75	223.30	218.20	222.60	249
19 Oct 20	223.85001 -2.60	227.15	222.00	227.15	397
16 Oct 20	226.45000 +7.65	228.60	221.75	221.75	286
15 Oct 20	218.80000 -4.15	220.40	215.15	218.95	833
14 Oct 20	222.95000 +1.40	229.80	222.95	225.15	1,030
13 Oct 20	221.55000 +9.30	221.60	212.80	212.80	1,172
12 Oct 20	212.25000 +0.45	216.40	211.75	214.90	891
09 Oct 20	211.80000 -2.15	214.00	211.20	214.00	244
08 Oct 20	213.95000 +1.30	216.15	213.70	215.65	126
07 Oct 20	212.64999 -0.75	213.85	210.30	212.35	858
06 Oct 20	213.39999 +3.70	216.55	212.00	215.20	215
05 Oct 20	209.70000 +2.30	210.25	205.05	208.40	220
02 Oct 20	207.39999 -2.10	212.00	207.40	210.50	422
01 Oct 20	209.50000 +2.50	210.75	207.55	209.95	357
30 Sep 20	207.00000 +2.90	210.15	204.95	206.65	1,056
29 Sep 20	204.10001 +2.35	205.50	200.75	205.50	455
28 Sep 20	201.75000 +0.40	209.55	200.70	207.00	389
25 Sep 20	201.35001 +2.51	201.35	197.40	198.04	1,052
24 Sep 20	198.84000 -6.91	202.45	194.20	202.45	558
23 Sep 20	205.75000 +1.65	208.90	201.35	207.95	2,385
22 Sep 20	204.10001 +2.05	207.55	201.35	204.10	1,456
21 Sep 20	202.05000 +6.67	203.55	193.22	194.88	1,138
18 Sep 20	195.38000 -0.68	200.00	194.56	196.96	624
17 Sep 20	196.06000 +1.56	199.86	192.94	195.14	1,557
16 Sep 20	194.50000 -9.70	203.75	188.44	201.40	2,371
15 Sep 20	204.20000 -2.65	205.50	200.95	202.95	551
14 Sep 20	206.85001 +1.05	206.85	204.70	204.70	300
11 Sep 20	205.80000 -9.05	212.65	205.80	212.25	472
10 Sep 20	214.85001 +5.65	221.95	209.80	215.00	1,519
09 Sep 20	209.20000 +1.60	210.35	202.70	205.10	976
08 Sep 20	207.60001 -0.60	211.35	201.00	211.35	813
07 Sep 20	208.20000 +0.80	208.20	205.05	205.05	343
04 Sep 20	207.39999 -13.85	222.85	203.35	220.35	1,917
03 Sep 20	221.25000 -7.50	237.10	220.90	233.85	983
02 Sep 20	228.75000 -9.95	248.95	227.90	248.80	1,441
01 Sep 20	238.70000 +5.10	240.00	232.40	236.80	555
31 Aug 20	233.60001 -3.15	238.20	233.60	238.20	77
28 Aug 20	236.75000 +3.95	239.15	230.00	233.70	1,028
27 Aug 20	232.80000 -0.35	237.60	231.50	237.60	325
26 Aug 20	233.14999 +9.20	233.60	226.85	229.25	517
25 Aug 20	223.95000 -2.60	231.25	220.25	226.75	428
24 Aug 20	226.55000 -6.75	234.80	226.55	233.45	543
21 Aug 20	233.30000 +9.50	233.95	227.00	227.30	483
20 Aug 20	223.80000 +4.60	225.15	217.05	220.00	276
19 Aug 20	219.20000 +5.95	219.80	214.25	217.70	119
18 Aug 20	213.25000 -3.30	220.65	212.15	218.95	694
17 Aug 20	216.55000 +0.40	217.35	211.15	214.50	296
14 Aug 20	216.14999 +4.45	219.00	212.05	217.55	154
13 Aug 20	211.70000 -6.85	214.95	208.95	214.95	1,332
12 Aug 20	218.55000 +2.60	224.45	215.55	215.70	299
11 Aug 20	215.95000 +5.75	215.95	207.40	213.00	389
10 Aug 20	210.20000 -7.80	215.00	205.90	214.95	362
07 Aug 20	218.00000 +1.60	219.00	212.15	219.00	190
06 Aug 20	216.39999 +7.30	216.40	209.00	209.10	901
05 Aug 20	209.10001 -7.30	213.85	207.05	210.00	1,253
04 Aug 20	216.39999 -2.35	219.80	215.05	219.20	522
03 Aug 20	218.75000 +1.10	222.50	215.00	222.50	1,260
31 Jul 20	217.64999 -1.65	226.65	216.65	221.40	644
30 Jul 20	219.30000 -3.30	223.85	215.00	222.80	607
29 Jul 20	222.60001 -9.65	234.00	213.30	231.20	1,447
28 Jul 20	232.25000 +1.95	236.40	229.30	236.40	639
27 Jul 20	230.30000 -1.75	234.65	228.35	229.05	1,302
24 Jul 20	232.05000 -10.90	232.50	222.00	232.20	2,076
23 Jul 20	242.95000 -9.45	253.15	240.85	249.10	751
22 Jul 20	252.39999 +10.05	258.00	237.05	242.00	1,962
21 Jul 20	242.35001 -4.30	259.25	241.40	251.75	1,255
20 Jul 20	246.64999 +15.75	246.65	226.25	229.50	1,750
17 Jul 20	230.89999 -2.95	236.75	230.00	233.65	863
16 Jul 20	233.85001 +8.05	236.60	221.00	223.85	919
15 Jul 20	225.80000 +0.20	236.10	224.50	235.95	969
14 Jul 20	225.60001 -19.80	232.40	214.20	232.40	4,070
13 Jul 20	245.39999 +3.70	250.80	242.45	246.05	2,666
10 Jul 20	241.70000 -1.80	245.85	239.50	242.50	720
09 Jul 20	243.50000 +3.00	246.35	238.00	238.00	1,459
08 Jul 20	240.50000 +5.85	240.50	229.80	234.00	351
07 Jul 20	234.64999 -3.20	236.65	226.30	230.95	1,618
06 Jul 20	237.85001 -4.60	242.50	232.05	242.50	3,110
03 Jul 20	242.45000 +0.40	243.90	241.00	241.00	443
02 Jul 20	242.05000 +15.20	242.05	229.05	229.05	1,681
01 Jul 20	226.85001 -1.65	230.00	226.85	229.00	260
30 Jun 20	228.50000 -9.25	239.20	228.50	234.75	790
29 Jun 20	237.75000 +4.45	244.40	228.80	234.00	3,106
26 Jun 20	233.30000 +3.40	242.95	228.60	236.25	3,993
25 Jun 20	229.89999 +16.55	232.00	213.35	215.75	1,198
24 Jun 20	213.35001 -13.45	217.80	210.65	215.50	3,431
23 Jun 20	226.80000 +20.70	226.80	207.65	211.95	1,297
22 Jun 20	206.10001 -6.10	210.00	201.65	205.95	1,165
19 Jun 20	212.20000 +14.96	215.70	199.90	201.50	1,676
18 Jun 20	197.24001 +25.92	197.24	175.62	175.62	3,259
17 Jun 20	171.32001 +6.48	172.70	164.00	164.50	2,022
16 Jun 20	164.84000 +3.16	170.82	164.30	165.22	480
15 Jun 20	161.67999 +1.22	161.92	151.12	156.30	742
12 Jun 20	160.46001 +0.46	163.00	155.24	160.50	2,991
11 Jun 20	160.00000 -9.26	165.24	160.00	163.10	327
10 Jun 20	169.25999 +1.24	171.74	168.02	168.02	525
09 Jun 20	168.02000 +4.48	168.50	164.94	168.50	421
08 Jun 20	163.53999 +4.54	165.86	159.28	161.00	1,993
05 Jun 20	159.00000 -3.64	163.40	156.40	160.96	997
04 Jun 20	162.64000 -3.24	166.92	162.30	166.00	221
03 Jun 20	165.88000 -0.86	170.32	165.74	169.00	1,694
02 Jun 20	166.74001 +3.66	167.70	163.14	166.38	932
29 May 20	163.08000 -1.26	163.08	158.58	162.48	555
28 May 20	164.34000 -4.96	169.60	163.52	165.48	711
27 May 20	169.30000 -0.22	178.96	164.80	175.00	1,682
26 May 20	169.52000 -2.98	185.00	168.60	175.00	3,282
25 May 20	172.50000 -3.82	177.16	171.78	174.98	1,178
22 May 20	176.32001 +0.96	177.48	172.18	174.52	889
21 May 20	175.36000 +6.62	177.02	169.92	174.12	574
20 May 20	168.74001 +15.54	170.02	158.20	161.40	3,371
19 May 20	153.20000 +4.00	153.20	144.62	146.38	1,211
18 May 20	149.20000 +5.80	150.10	144.72	144.72	927
15 May 20	143.39999 +2.28	143.96	140.00	143.48	418
14 May 20	141.12000 +1.80	141.12	134.84	137.20	655
13 May 20	139.32001 -3.02	144.04	139.04	144.04	517
12 May 20	142.34000 -1.74	145.46	142.34	143.50	131
11 May 20	144.08000 +5.26	144.08	137.22	143.28	633
08 May 20	138.82001 -0.86	141.04	136.72	138.00	644
07 May 20	139.67999 +1.84	141.08	136.44	138.00	355
06 May 20	137.84000 +2.60	138.02	134.06	134.06	612
05 May 20	135.24001 +2.14	136.62	132.40	132.40	197
04 May 20	133.10001 -4.16	135.30	130.34	134.48	443
30 Apr 20	137.25999 -8.06	145.40	136.10	145.38	1,302
29 Apr 20	145.32001 +16.06	150.00	125.34	129.70	3,149
28 Apr 20	129.25999 -1.02	132.78	127.78	131.30	267
27 Apr 20	130.28000 +4.28	130.38	128.12	128.44	130
24 Apr 20	126.00000 -2.80	127.98	126.00	127.52	40
23 Apr 20	128.80000 -2.20	130.58	128.48	130.58	99
22 Apr 20	131.00000 +2.42	131.48	130.30	130.36	76
21 Apr 20	128.58000 -5.42	134.00	127.64	134.00	113
20 Apr 20	134.00000 +4.20	134.00	127.00	129.82	386
17 Apr 20	129.80000 +0.28	134.00	128.32	130.18	1,093
16 Apr 20	129.52000 +1.80	130.00	126.38	130.00	297
15 Apr 20	127.72000 +7.82	127.76	122.12	125.58	1,559
14 Apr 20	119.90000 +1.12	125.00	118.82	125.00	236
09 Apr 20	118.78000 +2.76	120.22	116.00	118.00	184
08 Apr 20	116.02000 +1.60	118.88	115.00	117.00	483
07 Apr 20	114.42000 +5.34	115.52	112.52	113.60	1,747
06 Apr 20	109.08000 -3.68	119.32	108.38	119.32	1,965
03 Apr 20	112.76000 -0.10	113.42	110.40	111.88	103
02 Apr 20	112.86000 +2.60	114.34	110.88	110.88	200
01 Apr 20	110.26000 -2.34	113.14	107.00	110.30	3,556
31 Mar 20	112.60000 -1.40	113.90	111.00	112.30	1,571
30 Mar 20	114.00000 +3.40	114.00	109.40	109.40	747
27 Mar 20	110.60000 -4.20	114.70	110.10	114.70	538
26 Mar 20	114.80000 -6.90	116.70	112.00	114.55	2,415
25 Mar 20	121.70000 +1.20	123.50	117.20	123.50	492
24 Mar 20	120.50000 +11.00	123.00	113.05	114.00	903
23 Mar 20	109.50000 -6.00	117.90	109.00	117.00	1,559
20 Mar 20	115.50000 -9.15	130.80	115.30	124.95	1,136
19 Mar 20	124.65000 +15.95	125.00	108.50	108.50	554
18 Mar 20	108.70000 +1.80	108.70	102.25	103.95	457
17 Mar 20	106.90000 -2.80	115.00	106.15	115.00	1,328
16 Mar 20	109.70000 -2.20	110.80	98.26	110.80	1,153
13 Mar 20	111.90000 +0.10	118.55	109.45	110.00	1,170
12 Mar 20	111.80000 -9.65	115.50	106.00	115.00	3,310
11 Mar 20	121.45000 +1.55	122.50	121.40	121.45	26
10 Mar 20	119.90000 -3.80	130.00	119.05	124.30	532
09 Mar 20	123.70000 -3.95	126.35	117.00	122.50	2,343
06 Mar 20	127.65000 -3.45	130.70	124.55	130.70	991
05 Mar 20	131.10001 +4.00	131.10	124.95	126.95	190
04 Mar 20	127.10000 +1.35	127.10	123.65	123.65	243
03 Mar 20	125.75000 +1.70	127.25	124.20	126.35	1,198
02 Mar 20	124.05000 +1.75	127.20	122.15	124.00	1,935
28 Feb 20	122.30000 -0.30	124.20	115.10	116.80	2,318
27 Feb 20	122.60000 -9.00	127.95	122.60	126.80	646
26 Feb 20	131.60001 -0.20	131.75	126.80	129.20	974
25 Feb 20	131.80000 -0.95	135.95	131.75	135.00	747
24 Feb 20	132.75000 -1.75	133.25	126.90	133.25	1,605
21 Feb 20	134.50000 +1.55	137.55	132.40	135.05	45
20 Feb 20	132.95000 -2.25	134.55	132.00	134.00	132
19 Feb 20	135.20000 +1.00	135.85	133.00	133.00	1,347
18 Feb 20	134.20000 +3.50	134.20	128.75	129.60	465
17 Feb 20	130.70000 -0.20	131.70	130.00	131.70	248
14 Feb 20	130.89999 -2.95	132.30	130.45	132.30	1,175
13 Feb 20	133.85001 +0.75	134.75	133.45	133.95	1,101
12 Feb 20	133.10001 -1.10	135.40	133.10	134.00	485
11 Feb 20	134.20000 -2.60	136.70	134.20	135.05	300
10 Feb 20	136.80000 -3.75	141.50	136.80	141.50	669
07 Feb 20	140.55000 +1.80	141.40	138.60	139.50	2,709
06 Feb 20	138.75000 +3.85	138.75	133.45	133.45	785
05 Feb 20	134.89999 -3.30	143.05	133.25	138.30	2,087
04 Feb 20	138.20000 +6.65	138.20	134.05	134.50	557
03 Feb 20	131.55000 +4.50	131.90	127.95	129.50	974
31 Jan 20	127.05000 -0.65	129.80	127.00	129.80	909
30 Jan 20	127.70000 -2.80	128.60	125.45	128.60	1,436
29 Jan 20	130.50000 -1.20	132.40	129.55	131.35	394
28 Jan 20	131.70000 +0.75	131.85	130.35	131.85	271
27 Jan 20	130.95000 -3.55	131.55	128.45	130.40	1,154
24 Jan 20	134.50000 -0.60	136.70	134.30	135.00	220
23 Jan 20	135.10001 +0.35	135.10	133.75	133.80	245
22 Jan 20	134.75000 +1.05	136.65	134.75	135.00	621
21 Jan 20	133.70000 -1.05	133.70	131.65	133.20	472
20 Jan 20	134.75000 +0.50	134.75	133.65	134.55	292
17 Jan 20	134.25000 -1.35	137.95	134.25	137.95	329
16 Jan 20	135.60001 -0.25	138.10	135.55	137.50	268
15 Jan 20	135.85001 +0.40	135.95	133.75	135.65	238
14 Jan 20	135.45000 -1.15	137.05	133.80	133.80	612
13 Jan 20	136.60001 -4.40	142.00	136.45	142.00	2,982
10 Jan 20	141.00000 -1.25	143.95	141.00	143.95	262
09 Jan 20	142.25000 -0.15	144.00	141.05	144.00	1,516
08 Jan 20	142.39999 +1.65	142.40	137.40	137.75	974
07 Jan 20	140.75000 +2.55	141.05	139.00	139.00	257
06 Jan 20	138.20000 +1.55	138.85	134.65	137.45	294
03 Jan 20	136.64999 +2.15	136.90	132.75	134.00	309
02 Jan 20	134.50000 -2.15	136.50	134.00	134.85	499
30 Dec 19	136.64999 -0.65	136.80	135.90	136.30	576
27 Dec 19	137.30000 +1.00	137.75	135.80	135.80	341
23 Dec 19	136.30000 +0.00	136.65	135.55	136.65	46
20 Dec 19	136.30000 +1.40	136.30	133.30	133.30	55
19 Dec 19	134.89999 -2.70	136.05	134.55	135.00	145
18 Dec 19	137.60001 +1.85	137.60	136.00	136.00	122
17 Dec 19	135.75000 +0.10	135.75	134.85	134.95	90
16 Dec 19	135.64999 +3.75	135.65	131.00	131.00	928
13 Dec 19	131.89999 +0.30	132.25	131.40	131.40	69
12 Dec 19	131.60001 -1.05	133.20	131.60	132.00	179
11 Dec 19	132.64999 -0.55	132.85	131.90	131.90	350
10 Dec 19	133.20000 -0.50	133.50	131.20	133.50	116
09 Dec 19	133.70000 -0.05	134.20	133.00	133.95	255
06 Dec 19	133.75000 +2.00	133.75	132.80	132.80	137
05 Dec 19	131.75000 -1.70	131.75	130.15	130.40	972
04 Dec 19	133.45000 +5.05	133.45	130.50	130.70	208
03 Dec 19	128.39999 -0.05	130.15	127.60	130.15	212
02 Dec 19	128.45000 -0.95	130.05	128.05	130.05	409
29 Nov 19	129.39999 -0.95	129.65	127.30	128.55	766
28 Nov 19	130.35001 +0.00	131.15	129.25	131.15	191
27 Nov 19	130.35001 +1.35	131.40	129.50	129.50	367
26 Nov 19	129.00000 -0.10	129.70	128.25	129.00	241
25 Nov 19	129.10001 +2.00	129.10	126.85	128.50	378
22 Nov 19	127.10000 +2.10	128.30	125.80	127.00	518
21 Nov 19	125.00000 +1.60	125.80	123.90	124.65	442
20 Nov 19	123.40000 -0.25	124.55	122.20	122.80	676
19 Nov 19	123.65000 -5.25	128.15	123.40	127.85	1,032
18 Nov 19	128.89999 -5.35	134.00	128.35	133.95	444
15 Nov 19	134.25000 -0.20	136.00	134.00	134.00	70
14 Nov 19	134.45000 +1.35	134.50	134.35	134.45	90
13 Nov 19	133.10001 +0.40	134.20	130.30	134.20	515
12 Nov 19	132.70000 -1.75	133.05	131.00	132.00	278
11 Nov 19	134.45000 +0.35	135.00	132.45	133.90	350
08 Nov 19	134.10001 +0.95	134.25	132.65	133.30	114
07 Nov 19	133.14999 +0.50	135.55	133.15	134.50	475
06 Nov 19	132.64999 -4.55	136.00	132.65	135.00	465
05 Nov 19	137.20000 +0.35	139.70	135.55	138.45	1,012
04 Nov 19	136.85001 +7.50	136.90	132.05	133.65	1,722
01 Nov 19	129.35001 +1.25	131.00	128.10	129.90	866
31 Oct 19	128.10001 +3.45	129.00	125.90	126.75	3,758
30 Oct 19	124.65000 +1.60	126.30	121.75	122.50	1,761
29 Oct 19	123.05000 -2.80	127.85	121.20	127.00	3,115
28 Oct 19	125.85000 +16.65	128.15	110.00	110.00	3,634
25 Oct 19	109.20000 +2.15	109.25	106.35	107.45	586
24 Oct 19	107.05000 +1.05	107.40	105.70	105.70	460
23 Oct 19	106.00000 +0.15	107.10	105.15	107.10	16
22 Oct 19	105.85000 -0.80	107.50	105.85	107.35	410
21 Oct 19	106.65000 +2.15	106.65	104.35	104.35	52
18 Oct 19	104.50000 -2.15	106.10	104.00	106.10	205
17 Oct 19	106.65000 +1.30	106.80	105.30	105.50	232
16 Oct 19	105.35000 -1.00	108.00	105.00	107.00	107
15 Oct 19	106.35000 +1.85	106.75	104.65	105.50	414
14 Oct 19	104.50000 -1.30	105.55	104.00	105.55	422
11 Oct 19	105.80000 +2.90	105.80	102.65	102.65	490
10 Oct 19	102.90000 -1.55	104.20	102.90	103.60	63
09 Oct 19	104.45000 +0.05	106.00	104.45	105.50	211
08 Oct 19	104.40000 -1.70	105.80	104.15	105.80	426
07 Oct 19	106.10000 +0.95	106.35	104.70	104.70	36
04 Oct 19	105.15000 +1.70	105.20	103.45	103.45	201
02 Oct 19	103.45000 -0.75	104.20	103.10	104.00	280
01 Oct 19	104.20000 -0.25	107.40	104.20	106.20	1,108
30 Sep 19	104.45000 -0.55	104.50	101.90	103.80	1,313
27 Sep 19	105.00000 -0.50	106.00	104.50	106.00	217
26 Sep 19	105.50000 -1.50	108.00	105.50	107.50	73
25 Sep 19	107.00000 +0.00	107.50	104.50	106.00	2,083
24 Sep 19	107.00000 -3.50	111.00	106.50	110.00	415
23 Sep 19	110.50000 -2.50	111.00	109.00	110.00	451
20 Sep 19	113.00000 -0.50	113.50	112.50	112.50	54
19 Sep 19	113.50000 -3.00	116.00	113.00	116.00	78
18 Sep 19	116.50000 +0.50	116.50	115.50	115.50	25
17 Sep 19	116.00000 -1.50	117.50	115.50	117.50	164
16 Sep 19	117.50000 +1.00	117.50	116.00	116.00	4
13 Sep 19	116.50000 -4.00	117.50	115.00	117.50	195
12 Sep 19	120.50000 -0.50	121.50	120.50	121.50	10
11 Sep 19	121.00000 +1.50	121.00	118.00	119.00	71
10 Sep 19	119.50000 -3.00	122.00	118.00	122.00	157
09 Sep 19	122.50000 -1.00	123.50	122.50	123.50	8
06 Sep 19	123.50000 +1.00	123.50	122.00	122.00	91
05 Sep 19	122.50000 +2.50	122.50	122.00	122.00	48
04 Sep 19	120.00000 -1.50	125.00	120.00	123.00	737
03 Sep 19	121.50000 -1.00	122.00	121.50	122.00	100
02 Sep 19	122.50000 -1.00	123.00	122.50	123.00	104
30 Aug 19	123.50000 -0.50	125.00	123.50	125.00	295
29 Aug 19	124.00000 +4.00	124.00	120.00	120.00	136
28 Aug 19	120.00000 -2.00	121.50	119.00	120.00	472
27 Aug 19	122.00000 -2.00	125.50	122.00	124.00	162
26 Aug 19	124.00000 +1.50	127.50	123.50	123.50	572
23 Aug 19	122.50000 -6.00	127.00	122.50	127.00	356
22 Aug 19	128.50000 -5.50	130.50	128.50	130.50	84
21 Aug 19	134.00000 -1.00	135.50	134.00	135.50	50
20 Aug 19	135.00000 -0.50	135.00	135.00	135.00	15
19 Aug 19	135.50000 +2.00	135.50	133.00	133.00	5
16 Aug 19	133.50000 +1.00	133.50	132.50	132.50	13
15 Aug 19	132.50000 +0.50	132.50	131.50	131.50	5
14 Aug 19	132.00000 -3.50	132.00	129.50	132.00	545
13 Aug 19	135.50000 +0.00	136.50	134.00	134.00	1,341
12 Aug 19	135.50000 -3.00	140.50	135.50	138.00	177
09 Aug 19	138.50000 -1.50	140.50	138.50	139.00	211
08 Aug 19	140.00000 +5.00	140.00	135.50	135.50	286
07 Aug 19	135.00000 +1.50	135.50	131.50	133.00	310
06 Aug 19	133.50000 -0.50	136.50	133.50	133.50	596
05 Aug 19	134.00000 -4.00	137.00	132.00	137.00	1,366
02 Aug 19	138.00000 -7.00	140.00	136.50	139.50	331
01 Aug 19	145.00000 +8.00	145.50	139.50	140.00	1,949
31 Jul 19	137.00000 -1.00	141.00	131.50	141.00	1,622
30 Jul 19	138.00000 -0.50	138.50	136.00	138.50	374
29 Jul 19	138.50000 -1.00	140.00	138.00	138.00	348
26 Jul 19	139.50000 +1.50	140.00	135.50	135.50	95
25 Jul 19	138.00000 +2.50	138.50	136.00	136.00	393
24 Jul 19	135.50000 +2.00	135.50	132.50	132.50	468
23 Jul 19	133.50000 +3.00	133.50	130.50	130.50	63
22 Jul 19	130.50000 +1.50	130.50	129.50	129.50	5
19 Jul 19	129.00000 -0.50	130.00	129.00	129.50	344
18 Jul 19	129.50000 -3.00	131.50	129.00	131.50	605
17 Jul 19	132.50000 -6.00	134.00	131.50	134.00	248
16 Jul 19	138.50000 +3.50	139.00	136.50	136.50	730
15 Jul 19	135.00000 +0.00	135.50	134.50	135.50	224
12 Jul 19	135.00000 +0.50	136.00	133.00	133.50	618
11 Jul 19	134.50000 +2.00	135.50	133.00	133.00	768
10 Jul 19	132.50000 +2.00	133.00	130.50	131.50	748
09 Jul 19	130.50000 +1.50	130.50	127.50	128.00	10
08 Jul 19	129.00000 -1.00	129.50	128.00	129.50	50
05 Jul 19	130.00000 +1.50	130.00	128.50	128.50	43
04 Jul 19	128.50000 -0.50	129.50	128.50	129.50	55
03 Jul 19	129.00000 +1.50	131.00	129.00	131.00	200
02 Jul 19	127.50000 -1.00	129.50	127.50	128.50	952
01 Jul 19	128.50000 +2.50	132.00	127.50	130.50	447
28 Jun 19	126.00000 +0.50	128.00	125.50	125.50	215
27 Jun 19	125.50000 -0.50	125.50	124.50	125.50	344
26 Jun 19	126.00000 -2.50	128.00	126.00	128.00	1
25 Jun 19	128.50000 +0.50	131.00	128.50	131.00	195
24 Jun 19	128.00000 -3.50	131.00	125.00	130.00	1,565
21 Jun 19	131.50000 -2.50	131.50	131.50	131.50	101
20 Jun 19	134.00000 +2.50	135.00	132.50	132.50	534
19 Jun 19	131.50000 -2.00	132.00	131.00	131.00	262
18 Jun 19	133.50000 +2.00	135.50	132.00	132.00	519
17 Jun 19	131.50000 +4.00	131.50	128.00	128.00	319
14 Jun 19	127.50000 -0.50	127.50	127.00	127.00	526
13 Jun 19	128.00000 +3.00	128.00	125.50	126.00	449
12 Jun 19	125.00000 +3.00	125.00	121.00	121.00	143
11 Jun 19	122.00000 -0.50	125.00	122.00	122.50	855
07 Jun 19	122.50000 +5.00	123.00	119.50	119.50	577
06 Jun 19	117.50000 -1.00	117.50	116.00	117.00	148
05 Jun 19	118.50000 +8.00	119.00	117.50	118.00	669
04 Jun 19	110.50000 +1.50	111.00	109.00	109.00	50
03 Jun 19	109.00000 -5.00	111.50	109.00	111.50	422
31 May 19	114.00000 -1.00	114.00	112.00	113.00	112
30 May 19	115.00000 +3.50	115.00	112.00	113.50	353
29 May 19	111.50000 -1.00	111.50	110.50	111.50	134
28 May 19	112.50000 +1.00	112.50	111.00	111.00	112
27 May 19	111.50000 +0.50	112.00	111.00	112.00	43
24 May 19	111.00000 +1.50	111.00	109.00	110.00	259
23 May 19	109.50000 -7.50	113.50	109.00	113.50	894
22 May 19	117.00000 -2.50	119.00	117.00	119.00	194
21 May 19	119.50000 +0.50	119.50	118.00	118.00	141
20 May 19	119.00000 -1.00	119.00	117.00	118.50	1,181
17 May 19	120.00000 -2.50	120.50	119.50	120.50	62
16 May 19	122.50000 +1.00	123.00	121.00	121.00	509
15 May 19	121.50000 +2.50	121.50	119.50	119.50	44
14 May 19	119.00000 +1.00	119.00	117.50	118.50	375
13 May 19	118.00000 -2.00	122.50	117.50	122.50	183
10 May 19	120.00000 +1.00	122.00	119.00	119.00	27
09 May 19	119.00000 -3.50	122.50	118.00	122.50	372
08 May 19	122.50000 +0.50	122.50	120.50	120.50	285
07 May 19	122.00000 +0.00	122.00	121.50	122.00	121
06 May 19	122.00000 +0.00	122.00	117.00	120.50	2,586
03 May 19	122.00000 +3.00	123.00	119.00	120.00	244
02 May 19	119.00000 -1.00	123.50	119.00	123.50	430
30 Apr 19	120.00000 -1.50	125.00	120.00	122.50	1,453
29 Apr 19	121.50000 -1.50	131.00	120.50	124.00	3,148
26 Apr 19	123.00000 +3.00	123.00	118.00	119.00	159
25 Apr 19	120.00000 -1.50	122.00	120.00	120.00	526
24 Apr 19	121.50000 -1.50	124.00	121.50	124.00	45
23 Apr 19	123.00000 +0.50	123.00	121.00	121.50	88
18 Apr 19	122.50000 +0.50	122.50	120.50	122.00	125
17 Apr 19	122.00000 -2.00	124.00	121.50	123.00	338
16 Apr 19	124.00000 +1.00	124.00	122.00	122.50	421
15 Apr 19	123.00000 -4.00	128.00	122.00	128.00	2,048
12 Apr 19	127.00000 +0.50	129.00	127.00	129.00	30
11 Apr 19	126.50000 -1.00	127.00	126.50	126.50	54
10 Apr 19	127.50000 +1.50	127.50	125.50	126.50	81
09 Apr 19	126.00000 -1.50	126.50	125.00	126.50	81
08 Apr 19	127.50000 -0.50	127.50	125.50	125.50	45
05 Apr 19	128.00000 +2.00	128.00	124.50	125.00	242
04 Apr 19	126.00000 -2.50	128.00	126.00	128.00	86
03 Apr 19	128.50000 +1.00	129.50	127.00	128.00	730
02 Apr 19	127.50000 +3.50	127.50	123.00	123.00	226
01 Apr 19	124.00000 +1.40	126.00	123.00	125.00	658
29 Mar 19	122.60000 +1.40	122.60	120.92	121.32	219
28 Mar 19	121.20000 +3.42	121.20	118.10	118.10	393
27 Mar 19	117.78000 -5.00	122.84	117.38	122.84	682
26 Mar 19	122.78000 -1.36	126.48	122.44	126.48	318
25 Mar 19	124.14000 +0.98	124.14	121.10	121.54	584
22 Mar 19	123.16000 -2.66	127.00	122.60	126.08	255
21 Mar 19	125.82000 +1.62	126.76	124.62	124.84	108
20 Mar 19	124.20000 -0.36	125.00	124.20	124.20	70
19 Mar 19	124.56000 +1.96	124.56	122.60	122.60	150
18 Mar 19	122.60000 -3.92	126.16	122.50	124.58	884
15 Mar 19	126.52000 +1.66	126.52	124.00	124.88	456
14 Mar 19	124.86000 -2.98	128.20	124.86	128.20	116
13 Mar 19	127.84000 -1.16	130.28	126.62	129.50	296
12 Mar 19	129.00000 -1.50	130.52	128.58	129.98	451
11 Mar 19	130.50000 +6.44	130.50	124.38	125.00	281
08 Mar 19	124.06000 -3.70	126.22	123.00	125.00	895
07 Mar 19	127.76000 +0.04	128.40	127.00	127.00	47
06 Mar 19	127.72000 -0.56	128.72	127.22	128.52	378
05 Mar 19	128.28000 +6.36	128.34	122.50	124.30	1,410
04 Mar 19	121.92000 +0.74	123.70	121.66	121.68	178
01 Mar 19	121.18000 -2.86	124.98	119.60	123.88	1,540
28 Feb 19	124.04000 -2.48	127.20	123.30	126.00	250
27 Feb 19	126.52000 -3.12	129.50	125.60	128.14	467
26 Feb 19	129.64000 -3.04	132.66	125.72	132.66	4,433
25 Feb 19	132.67999 -1.70	135.30	132.46	134.98	749
22 Feb 19	134.38000 +2.94	134.38	130.70	131.44	318
21 Feb 19	131.44000 +1.02	132.28	129.36	131.00	332
20 Feb 19	130.42000 +1.14	130.42	128.12	128.12	227
19 Feb 19	129.28000 -1.86	132.28	128.62	131.50	1,179
18 Feb 19	131.14000 +0.88	132.22	130.28	130.28	168
15 Feb 19	130.25999 +0.62	131.00	128.50	130.90	425
14 Feb 19	129.64000 +4.16	130.64	127.32	128.20	407
13 Feb 19	125.48000 -0.08	127.00	124.02	125.92	1,343
12 Feb 19	125.56000 +4.30	126.48	122.32	124.00	857
11 Feb 19	121.26000 +4.24	122.00	120.00	120.48	467
08 Feb 19	117.02000 +2.86	117.02	113.42	115.48	1,458
07 Feb 19	114.16000 -3.68	119.36	114.16	119.30	1,090
06 Feb 19	117.84000 -4.18	125.00	111.42	124.80	3,724
05 Feb 19	122.02000 -0.68	123.36	120.62	122.00	455
04 Feb 19	122.70000 +4.74	123.14	119.40	120.48	813
01 Feb 19	117.96000 -3.68	119.78	117.00	119.20	1,187
31 Jan 19	121.64000 +2.78	122.54	119.14	119.16	374
30 Jan 19	118.86000 +4.26	120.00	115.54	115.80	309
29 Jan 19	114.60000 -1.54	116.90	114.60	116.36	61
28 Jan 19	116.14000 -1.68	119.00	116.14	119.00	283
25 Jan 19	117.82000 +1.12	118.08	116.06	116.06	299
24 Jan 19	116.70000 +1.64	116.82	115.00	115.80	246
23 Jan 19	115.06000 -3.48	119.14	114.96	116.52	423
22 Jan 19	118.54000 +1.04	118.54	116.40	117.20	440
21 Jan 19	117.50000 -1.66	117.74	116.82	117.68	685
18 Jan 19	119.16000 +1.36	119.16	117.00	117.40	506
17 Jan 19	117.80000 +2.02	118.50	116.32	116.32	527
16 Jan 19	115.78000 +0.38	117.32	114.50	115.90	526
15 Jan 19	115.40000 +5.74	115.40	110.40	110.40	1,120
14 Jan 19	109.66000 +5.84	109.66	103.90	104.90	662
11 Jan 19	103.82000 -3.78	108.00	103.82	107.96	618
10 Jan 19	107.60000 +2.60	107.60	105.18	105.18	684
09 Jan 19	105.00000 +2.58	105.36	103.20	103.20	352
08 Jan 19	102.42000 -2.36	107.82	100.64	106.74	1,019
07 Jan 19	104.78000 +1.22	107.20	100.86	107.20	2,965
04 Jan 19	103.56000 +6.08	104.50	95.47	95.47	1,279
03 Jan 19	97.48000 -3.64	99.19	95.72	99.19	222
02 Jan 19	101.12000 +0.02	101.12	97.00	98.83	1,566
28 Dec 18	101.10000 +3.33	101.18	99.67	99.99	1,035
27 Dec 18	97.77000 +3.09	101.36	97.77	99.41	1,886
21 Dec 18	94.68000 -5.22	100.78	94.68	99.11	1,920
20 Dec 18	99.90000 -7.32	104.38	99.90	104.38	929
19 Dec 18	107.22000 +0.28	107.40	106.00	106.00	631
18 Dec 18	106.94000 -2.58	108.22	105.86	107.00	584
17 Dec 18	109.52000 -2.60	112.40	106.78	112.40	596
14 Dec 18	112.12000 +0.46	112.12	108.42	110.00	284
13 Dec 18	111.66000 -4.18	115.92	111.32	115.92	1,406
12 Dec 18	115.84000 +2.06	115.84	114.10	114.56	908
11 Dec 18	113.78000 -1.74	116.00	113.78	116.00	610
10 Dec 18	115.52000 -4.42	119.66	115.50	117.22	2,055
07 Dec 18	119.94000 +2.78	122.52	117.88	117.88	630
06 Dec 18	117.16000 -1.94	117.88	113.68	116.56	1,200
05 Dec 18	119.10000 -6.32	119.90	118.60	119.90	70
04 Dec 18	125.42000 -0.64	125.42	122.52	124.00	257
03 Dec 18	126.06000 +6.24	126.48	123.60	124.80	1,310
30 Nov 18	119.82000 -3.14	123.68	119.82	120.94	420
29 Nov 18	122.96000 +3.76	122.96	120.24	121.48	618
28 Nov 18	119.20000 -3.34	124.00	119.20	123.02	646
27 Nov 18	122.54000 +2.76	123.00	120.84	123.00	702
26 Nov 18	119.78000 +4.98	120.00	115.22	115.38	221
23 Nov 18	114.80000 +0.30	116.40	114.50	114.98	1,011
22 Nov 18	114.50000 -1.84	116.86	114.18	116.86	75
21 Nov 18	116.34000 +2.66	117.14	113.94	114.00	1,511
20 Nov 18	113.68000 +0.42	113.68	106.06	110.22	3,006
19 Nov 18	113.26000 -6.48	117.96	113.10	117.20	730
16 Nov 18	119.74000 +1.02	120.36	117.56	120.12	143
15 Nov 18	118.72000 +0.24	119.82	118.18	119.76	480
14 Nov 18	118.48000 -1.14	120.12	115.24	116.02	691
13 Nov 18	119.62000 +5.48	120.14	116.62	116.62	358
12 Nov 18	114.14000 -7.18	122.74	113.00	121.64	744
09 Nov 18	121.32000 -1.50	121.60	117.10	121.60	6,524
08 Nov 18	122.82000 -3.36	128.40	122.82	128.40	688
07 Nov 18	126.18000 +3.34	128.00	124.16	125.90	691
06 Nov 18	122.84000 -2.36	126.90	121.48	126.90	1,418
05 Nov 18	125.20000 +2.10	125.42	120.24	123.12	1,129
02 Nov 18	123.10000 -1.56	125.30	122.00	125.08	1,445
01 Nov 18	124.66000 -6.86	137.26	116.60	134.16	5,051
31 Oct 18	131.52000 +7.44	133.44	125.94	126.44	484
30 Oct 18	124.08000 +0.90	124.08	118.68	122.02	2,031
29 Oct 18	123.18000 -5.00	130.60	122.50	127.30	1,840
26 Oct 18	128.17999 -4.88	128.28	126.60	128.02	807
25 Oct 18	133.06000 +1.74	133.06	127.20	127.56	2,478
24 Oct 18	131.32001 +3.60	135.04	131.32	132.30	2,254
23 Oct 18	127.72000 -1.54	128.36	122.90	128.00	1,051
22 Oct 18	129.25999 -4.48	131.78	127.90	131.70	2,046
19 Oct 18	133.74001 +1.22	135.28	133.14	134.02	291
18 Oct 18	132.52000 -11.94	138.50	132.52	137.50	466
17 Oct 18	144.46001 +3.46	146.18	144.46	145.00	1,374
16 Oct 18	141.00000 +1.92	141.00	136.00	138.68	367
15 Oct 18	139.08000 +1.54	139.08	134.90	136.40	1,011
12 Oct 18	137.53999 +8.80	137.86	132.80	132.80	3,282
11 Oct 18	128.74001 -3.30	131.00	125.00	125.00	5,898
10 Oct 18	132.03999 -9.60	141.70	131.30	141.70	1,696
09 Oct 18	141.64000 +0.42	143.50	141.62	141.62	593
08 Oct 18	141.22000 -2.06	143.64	139.56	143.50	1,048
05 Oct 18	143.28000 -5.76	147.60	143.28	146.52	649
04 Oct 18	149.03999 -5.50	154.56	148.82	152.00	613
02 Oct 18	154.53999 -1.76	157.38	154.54	155.00	201
01 Oct 18	156.30000 -0.72	158.86	155.28	157.00	204
28 Sep 18	157.02000 -0.98	159.20	156.90	158.22	271
27 Sep 18	158.00000 +2.48	158.32	155.50	155.52	433
26 Sep 18	155.52000 +1.14	155.64	152.46	153.90	1,921
25 Sep 18	154.38000 +4.70	154.38	149.28	151.00	843
24 Sep 18	149.67999 +0.26	149.68	146.44	148.50	981
21 Sep 18	149.42000 +3.48	150.08	145.50	145.50	491
20 Sep 18	145.94000 -1.18	147.10	144.06	145.56	621
19 Sep 18	147.12000 -5.54	151.14	145.82	150.06	775
18 Sep 18	152.66000 -1.70	152.92	149.72	150.40	1,264
17 Sep 18	154.36000 -1.54	155.80	154.12	155.80	760
14 Sep 18	155.89999 -3.02	159.36	154.40	158.92	394
13 Sep 18	158.92000 +4.60	160.00	156.58	158.80	708
12 Sep 18	154.32001 -2.54	158.70	153.64	157.32	790
11 Sep 18	156.86000 +3.62	157.98	155.74	157.98	326
10 Sep 18	153.24001 -1.26	155.78	151.00	155.78	1,655
07 Sep 18	154.50000 +4.50	155.20	144.00	151.00	1,443
06 Sep 18	150.00000 -4.80	156.70	148.90	156.70	3,121
05 Sep 18	154.80000 -8.48	163.18	152.90	163.18	2,422
04 Sep 18	163.28000 -1.22	166.94	163.10	166.94	1,041
03 Sep 18	164.50000 +1.46	166.14	162.88	166.14	506
31 Aug 18	163.03999 -1.04	164.26	161.98	164.26	342
30 Aug 18	164.08000 +1.42	166.46	163.10	163.22	1,340
29 Aug 18	162.66000 -1.76	166.48	162.66	166.36	676
28 Aug 18	164.42000 -3.52	169.00	163.04	168.42	936
27 Aug 18	167.94000 +2.48	168.42	165.56	168.42	438
24 Aug 18	165.46001 -0.30	167.24	164.02	166.00	272
23 Aug 18	165.75999 +2.16	168.00	165.28	165.40	702
22 Aug 18	163.60001 -0.06	165.76	161.90	165.76	1,295
21 Aug 18	163.66000 +0.86	165.54	162.12	163.44	811
20 Aug 18	162.80000 -4.10	168.86	162.02	167.06	1,127
17 Aug 18	166.89999 -2.90	169.80	164.00	169.50	1,216
16 Aug 18	169.80000 +1.38	169.80	167.52	167.52	196
15 Aug 18	168.42000 -2.26	172.98	165.20	171.00	1,923
14 Aug 18	170.67999 +0.84	170.88	168.74	169.40	2,544
13 Aug 18	169.84000 +5.28	173.36	165.00	166.00	2,938
10 Aug 18	164.56000 +6.28	165.46	161.20	161.20	1,738
09 Aug 18	158.28000 +3.60	158.28	153.50	154.50	336
08 Aug 18	154.67999 -2.38	156.30	153.66	155.50	553
07 Aug 18	157.06000 +1.30	157.96	156.30	156.48	442
06 Aug 18	155.75999 +1.80	155.76	151.50	152.70	516
03 Aug 18	153.96001 -0.04	157.10	153.00	154.70	397
02 Aug 18	154.00000 -1.50	155.50	153.56	155.40	790
01 Aug 18	155.50000 +2.36	158.28	155.50	157.50	938
31 Jul 18	153.14000 -3.06	154.62	149.78	152.40	2,726
30 Jul 18	156.20000 -2.06	165.92	154.52	160.00	2,337
27 Jul 18	158.25999 -6.28	169.71	158.26	168.98	2,338
26 Jul 18	164.53999 +4.28	168.44	150.00	159.50	2,940
25 Jul 18	160.25999 -1.44	161.40	158.00	161.40	3,746
24 Jul 18	161.70000 +3.24	162.50	160.48	162.00	763
23 Jul 18	158.46001 +0.56	159.04	152.76	157.00	2,210
20 Jul 18	157.89999 -1.72	158.02	156.10	157.40	431
19 Jul 18	159.62000 -0.12	162.18	159.20	160.30	836
18 Jul 18	159.74001 +2.78	162.60	159.48	161.00	651
17 Jul 18	156.96001 -0.84	157.06	152.50	154.96	1,092
16 Jul 18	157.80000 -3.01	161.00	157.56	160.88	225
13 Jul 18	160.81000 +0.24	165.00	160.02	160.72	1,213
12 Jul 18	160.57001 +7.08	160.72	154.84	156.00	2,389
11 Jul 18	153.49001 +1.64	154.00	151.80	151.98	945
10 Jul 18	151.85001 +3.79	153.50	150.02	150.82	560
09 Jul 18	148.06000 -1.23	151.64	148.06	150.50	493
06 Jul 18	149.28999 +2.67	152.08	148.68	150.22	335
05 Jul 18	146.62000 +1.47	146.62	144.88	144.90	211
04 Jul 18	145.14999 -0.64	146.30	144.42	145.00	518
03 Jul 18	145.78999 +1.61	147.62	144.74	147.48	286
02 Jul 18	144.17999 -1.59	145.16	140.38	144.30	1,279
29 Jun 18	145.77000 -0.15	147.04	144.02	145.00	1,254
28 Jun 18	145.92000 -8.98	151.50	143.64	150.00	1,032
27 Jun 18	154.89999 +5.43	155.42	150.22	151.20	737
26 Jun 18	149.47000 +2.15	150.72	145.34	145.34	782
25 Jun 18	147.32001 -6.94	156.68	146.72	155.40	1,498
22 Jun 18	154.25999 -1.34	157.56	153.00	154.20	1,253
21 Jun 18	155.60001 +7.09	156.46	152.50	153.38	830
20 Jun 18	148.50999 +1.62	149.88	145.60	145.60	1,745
19 Jun 18	146.89000 -3.85	149.98	144.82	147.10	1,873
18 Jun 18	150.74001 +1.12	152.20	149.62	151.40	1,707
15 Jun 18	149.62000 -1.40	157.60	149.00	155.78	2,518
14 Jun 18	151.02000 +5.44	151.60	143.60	144.98	1,079
13 Jun 18	145.58000 -2.98	146.40	145.04	146.00	896
12 Jun 18	148.56000 +4.04	149.00	146.22	146.22	797
11 Jun 18	144.52000 +0.26	146.78	144.16	146.78	1,480
08 Jun 18	144.25999 +2.90	144.32	140.00	140.06	632
07 Jun 18	141.36000 +1.70	143.00	140.00	141.38	1,065
06 Jun 18	139.66000 +0.06	142.00	136.00	140.22	999
05 Jun 18	139.60001 +3.20	140.12	138.22	138.22	1,094
04 Jun 18	136.39999 -1.30	137.40	135.16	137.40	531
01 Jun 18	137.70000 +3.94	137.70	135.00	135.02	313
31 May 18	133.75999 +0.66	134.50	133.24	134.50	176
30 May 18	133.10001 -0.74	135.18	132.50	134.80	383
29 May 18	133.84000 -0.66	136.00	133.84	136.00	210
28 May 18	134.50000 -1.00	135.96	133.50	134.90	472
25 May 18	135.50000 +3.00	135.50	131.18	133.68	842
24 May 18	132.50000 +3.38	132.78	130.28	132.76	1,214
23 May 18	129.12000 -0.04	129.36	126.54	128.00	1,137
22 May 18	129.16000 -1.22	130.52	126.80	129.08	3,052
18 May 18	130.38000 -4.04	136.58	129.96	135.90	1,571
17 May 18	134.42000 -0.84	136.66	133.50	135.60	1,814
16 May 18	135.25999 +2.66	136.48	133.42	134.50	1,412
15 May 18	132.60001 -1.90	134.70	131.66	134.70	1,329
14 May 18	134.50000 +2.50	137.50	129.50	132.30	2,436
11 May 18	132.00000 +1.74	133.98	130.42	131.54	1,234
10 May 18	130.25999 +4.12	130.26	126.18	128.48	953
09 May 18	126.14000 -2.80	129.00	125.50	128.86	692
08 May 18	128.94000 +1.14	130.20	125.58	126.02	1,263
07 May 18	127.80000 -4.50	131.00	124.86	130.80	1,561
04 May 18	132.30000 +1.38	137.00	131.00	134.52	1,882
03 May 18	130.92000 -11.22	135.00	125.44	129.40	14,018
02 May 18	142.14000 +8.56	142.14	138.00	139.20	2,974
30 Apr 18	133.58000 +2.76	140.00	132.50	135.00	3,772
27 Apr 18	130.82001 +3.04	133.00	129.50	130.50	1,990
26 Apr 18	127.78000 +3.60	128.84	126.00	127.00	358
25 Apr 18	124.18000 -4.04	128.40	123.44	128.40	1,211
24 Apr 18	128.22000 -0.56	132.56	126.94	131.48	1,067
23 Apr 18	128.78000 +2.94	130.88	128.00	130.82	1,175
20 Apr 18	125.84000 +1.18	126.96	123.52	124.80	751
19 Apr 18	124.66000 +1.74	125.70	124.00	125.70	553
18 Apr 18	122.92000 +3.10	124.76	120.08	120.98	852
17 Apr 18	119.82000 +1.46	120.78	116.84	116.84	1,713
16 Apr 18	118.36000 -2.64	121.76	118.14	121.70	2,084
13 Apr 18	121.00000 -0.52	122.46	120.00	121.90	3,005
12 Apr 18	121.52000 -2.64	122.80	120.34	121.28	2,064
11 Apr 18	124.16000 -1.04	126.00	123.60	125.80	2,081
10 Apr 18	125.20000 +2.80	125.42	121.40	123.00	6,079
09 Apr 18	122.40000 +2.20	122.90	121.00	122.70	5,530
06 Apr 18	120.20000 -2.54	121.68	118.46	119.60	6,303
05 Apr 18	122.74000 +8.24	124.38	120.22	121.40	12,357
04 Apr 18	114.50000 -15.50	121.34	113.80	121.00	12,421
03 Apr 18	130.00000 +0.00	136.50	130.00	136.50	2,124

Spotify Technology SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	475.00000 +9.50	475.00	462.00	463.00	422
19 Oct 26	465.50000 -6.00	472.00	458.50	471.00	184
16 Oct 26	471.50000 +0.50	475.50	470.00	473.00	243
15 Oct 26	471.00000 +5.00	473.00	460.50	464.00	305
14 Oct 26	466.00000 -13.00	479.50	462.50	470.00	264
13 Oct 26	479.00000 +3.50	480.50	473.00	473.00	254
12 Oct 26	475.50000 +5.00	478.00	471.00	473.00	554
09 Oct 26	470.50000 +10.00	482.50	467.50	470.50	593
08 Oct 26	460.50000 +8.50	468.00	457.50	458.00	728
07 Oct 26	452.00000 +15.50	452.00	434.50	434.50	280
06 Oct 26	436.50000 +4.50	436.50	426.50	432.00	388
05 Oct 26	432.00000 +9.00	432.00	419.50	421.00	243
02 Oct 26	423.00000 -11.00	441.00	419.50	435.00	309
01 Oct 26	434.00000 -2.50	437.50	431.00	433.50	515
30 Sep 26	436.50000 +2.00	438.00	429.00	433.50	446
29 Sep 26	434.50000 -8.00	440.50	431.00	438.50	268
28 Sep 26	442.50000 -9.00	451.00	441.00	448.00	168
25 Sep 26	451.50000 +3.00	451.50	445.00	448.00	229
24 Sep 26	448.50000 +9.50	449.50	445.50	445.50	51
23 Sep 26	439.00000 -7.50	442.00	431.00	440.50	154
22 Sep 26	446.50000 -2.00	456.00	443.50	452.50	264
21 Sep 26	448.50000 -9.00	448.50	440.00	444.00	195
18 Sep 26	457.50000 -10.00	462.00	450.00	462.00	286
17 Sep 26	467.50000 -12.00	481.50	467.00	481.50	191
16 Sep 26	479.50000 -3.00	487.50	479.50	484.00	352
15 Sep 26	482.50000 +5.50	483.50	476.00	480.00	154
14 Sep 26	477.00000 +23.00	480.00	454.50	454.50	408
11 Sep 26	454.00000 -1.00	455.00	450.00	452.00	246
10 Sep 26	455.00000 -1.50	456.00	440.00	450.50	190
09 Sep 26	456.50000 +0.50	459.00	450.00	455.00	443
08 Sep 26	456.00000 -13.50	466.00	454.50	465.00	505
07 Sep 26	469.50000 +1.50	470.50	467.00	468.50	119
04 Sep 26	468.00000 -19.00	485.00	468.00	482.50	331
03 Sep 26	487.00000 +6.00	494.50	482.00	483.00	339
02 Sep 26	481.00000 +11.00	486.00	465.50	470.50	319
01 Sep 26	470.00000 +4.50	477.00	464.50	468.00	205
31 Aug 26	465.50000 -10.00	476.50	465.50	470.00	368
28 Aug 26	475.50000 +22.50	475.50	452.00	453.50	427
27 Aug 26	453.00000 -14.50	471.00	451.00	469.50	1,118
26 Aug 26	467.50000 -5.00	475.00	467.50	473.00	281
25 Aug 26	472.50000 +13.00	473.00	457.50	462.00	361
24 Aug 26	459.50000 -2.50	461.50	454.00	457.50	170
21 Aug 26	462.00000 +1.50	462.50	449.00	458.50	373
20 Aug 26	460.50000 +1.00	465.00	454.50	457.50	551
19 Aug 26	459.50000 +11.00	464.00	441.50	445.50	532
18 Aug 26	448.50000 +14.00	448.50	425.00	425.50	375
17 Aug 26	434.50000 -9.50	444.00	434.00	443.50	453
14 Aug 26	444.00000 +15.50	450.00	431.00	431.00	460
13 Aug 26	428.50000 +4.50	430.50	422.00	422.00	849
12 Aug 26	424.00000 -13.00	435.00	424.00	435.00	175
11 Aug 26	437.00000 -6.00	447.50	437.00	443.00	235
10 Aug 26	443.00000 +18.00	445.00	421.50	424.50	608
07 Aug 26	425.00000 +12.00	425.00	411.00	414.00	517
06 Aug 26	413.00000 -12.50	427.50	409.50	421.00	425
05 Aug 26	425.50000 +2.00	437.00	416.00	416.50	979
04 Aug 26	423.50000 -12.50	438.00	394.50	426.00	2,371
03 Aug 26	436.00000 -7.50	443.50	430.50	435.00	945
31 Jul 26	443.50000 -6.00	454.00	440.00	453.00	350
30 Jul 26	449.50000 -2.00	458.50	443.50	458.50	705
29 Jul 26	451.50000 +1.50	451.50	444.00	445.00	135
28 Jul 26	450.00000 +14.50	450.00	433.00	433.00	379
27 Jul 26	435.50000 +8.50	435.50	423.50	424.50	454
24 Jul 26	427.00000 +17.50	427.50	409.50	409.50	156
23 Jul 26	409.50000 -9.50	418.00	409.50	418.00	191
22 Jul 26	419.00000 -9.00	435.00	419.00	433.50	266
21 Jul 26	428.00000 +0.50	434.50	426.00	428.00	361
20 Jul 26	427.50000 +17.50	427.50	414.00	417.00	214
17 Jul 26	410.00000 -4.50	412.50	401.50	407.00	341
16 Jul 26	414.50000 -13.50	428.00	414.50	423.50	314
15 Jul 26	428.00000 +5.50	429.50	420.50	421.50	401
14 Jul 26	422.50000 -1.00	423.50	413.00	423.50	426
13 Jul 26	423.50000 +2.50	429.00	419.50	421.50	285
10 Jul 26	421.00000 -0.50	430.50	418.00	423.50	1,082
09 Jul 26	421.50000 -8.50	423.50	408.50	422.00	319
08 Jul 26	430.00000 +1.50	433.00	425.00	433.00	432
07 Jul 26	428.50000 +6.00	432.00	423.00	425.00	627
06 Jul 26	422.50000 -7.00	426.50	418.00	426.50	466
03 Jul 26	429.50000 +11.50	429.50	422.00	426.50	519
02 Jul 26	418.00000 -0.50	420.00	410.00	415.00	988
01 Jul 26	418.50000 +15.00	421.50	402.00	404.00	342
30 Jun 26	403.50000 -6.50	407.50	398.50	407.50	268
29 Jun 26	410.00000 +2.50	415.50	405.50	407.00	181
26 Jun 26	407.50000 +15.50	407.50	385.00	388.50	1,053
25 Jun 26	392.00000 -9.00	400.50	388.50	398.50	330
24 Jun 26	401.00000 -5.50	409.00	396.50	404.50	460
23 Jun 26	406.50000 +8.50	409.00	400.00	400.00	815
22 Jun 26	398.00000 -9.50	408.50	392.50	405.00	945
19 Jun 26	407.50000 +5.50	409.00	397.50	397.50	198
18 Jun 26	402.00000 +3.50	403.50	393.00	402.00	344
17 Jun 26	398.50000 -3.50	408.00	396.50	404.00	613
16 Jun 26	402.00000 -13.50	414.50	402.00	413.50	339
15 Jun 26	415.50000 -3.00	421.50	414.00	418.50	645
12 Jun 26	418.50000 -5.50	425.50	407.50	425.50	516
11 Jun 26	424.00000 -15.50	436.00	421.00	435.00	271
10 Jun 26	439.50000 +10.50	443.50	423.50	428.50	634
09 Jun 26	429.00000 -9.50	437.50	424.50	437.50	280
08 Jun 26	438.50000 +13.50	445.50	428.00	430.50	1,039
05 Jun 26	425.00000 -3.50	431.00	420.50	424.00	339
04 Jun 26	428.50000 +7.50	434.00	416.50	416.50	733
03 Jun 26	421.00000 -14.00	432.00	420.50	430.50	416
02 Jun 26	435.00000 +1.00	435.50	424.50	431.50	1,088
01 Jun 26	434.00000 -6.00	440.00	425.50	426.00	1,447
29 May 26	440.00000 -2.50	445.50	436.00	444.00	1,420
28 May 26	442.50000 -6.50	452.50	439.50	440.50	886
27 May 26	449.00000 -5.00	454.50	446.50	452.00	1,146
26 May 26	454.00000 +2.50	458.00	442.00	448.50	872
25 May 26	451.50000 -6.00	454.50	428.50	452.00	1,194
22 May 26	457.50000 +29.50	458.00	422.00	423.50	1,642
21 May 26	428.00000 +54.50	428.00	367.00	373.50	3,487
20 May 26	373.50000 -9.00	383.50	372.00	380.00	920
19 May 26	382.50000 -2.00	387.50	376.50	383.00	1,309
18 May 26	384.50000 +10.00	389.50	371.50	374.50	1,006
15 May 26	374.50000 -2.00	384.00	367.50	370.00	1,021
14 May 26	376.50000 +7.00	376.50	365.00	369.00	673
13 May 26	369.50000 +0.00	374.50	362.50	371.00	767
12 May 26	369.50000 +7.00	375.50	354.50	357.00	1,840
11 May 26	362.50000 +2.50	362.50	351.00	355.00	702
08 May 26	360.00000 -6.50	366.50	356.50	366.50	899
07 May 26	366.50000 +12.50	369.50	360.00	362.50	1,129
06 May 26	354.00000 -9.00	360.00	350.50	359.50	2,491
05 May 26	363.00000 -13.00	377.00	361.00	376.00	1,112
04 May 26	376.00000 -1.00	379.00	371.00	379.00	1,228
30 Apr 26	377.00000 -6.50	381.50	372.00	378.50	889
29 Apr 26	383.50000 +15.00	383.50	369.00	372.00	2,464
28 Apr 26	368.50000 -66.00	427.50	360.50	426.00	10,957
27 Apr 26	434.50000 +0.50	443.00	431.50	442.50	719
24 Apr 26	434.00000 +0.00	442.00	433.50	441.00	399
23 Apr 26	434.00000 -11.50	448.50	434.00	443.00	170
22 Apr 26	445.50000 -10.00	451.50	441.50	449.50	414
21 Apr 26	455.50000 +0.50	459.50	451.50	456.50	741
20 Apr 26	455.00000 +1.50	458.50	450.00	453.50	628
17 Apr 26	453.50000 -3.00	453.50	443.00	444.50	998
16 Apr 26	456.50000 +5.50	460.00	452.00	453.00	565
15 Apr 26	451.00000 +19.00	454.50	433.00	433.00	1,280
14 Apr 26	432.00000 +8.00	434.50	426.50	427.00	267
13 Apr 26	424.00000 +20.50	425.00	402.00	405.00	748
10 Apr 26	403.50000 -9.50	421.50	403.50	415.50	873
09 Apr 26	413.00000 -9.50	419.50	409.50	416.00	2,229
08 Apr 26	422.50000 +5.50	426.50	418.50	423.50	769
07 Apr 26	417.00000 +0.10	422.00	412.50	419.50	858
02 Apr 26	416.89999 +4.45	418.60	402.65	402.80	737
01 Apr 26	412.45001 -5.55	424.40	402.30	423.40	777
31 Mar 26	418.00000 +0.50	419.25	412.55	417.10	423
30 Mar 26	417.50000 +4.95	418.50	404.35	410.35	1,313
27 Mar 26	412.54999 -0.30	414.10	403.50	414.00	805
26 Mar 26	412.85001 -0.15	419.80	404.40	412.15	923
25 Mar 26	413.00000 -12.55	426.90	406.15	422.95	1,011
24 Mar 26	425.54999 +3.10	428.60	408.65	421.60	946
23 Mar 26	422.45001 +5.20	424.75	406.90	406.90	1,895
20 Mar 26	417.25000 -6.70	419.30	406.90	418.85	1,115
19 Mar 26	423.95001 -24.40	452.10	423.60	449.50	1,094
18 Mar 26	448.35001 -11.45	462.55	447.30	456.85	609
17 Mar 26	459.79999 +6.60	469.20	452.80	453.15	767
16 Mar 26	453.20001 +4.45	457.00	448.60	452.35	720
13 Mar 26	448.75000 +1.50	452.15	442.30	442.30	424
12 Mar 26	447.25000 -1.40	456.30	442.50	444.05	682
11 Mar 26	448.64999 -14.35	462.95	444.65	458.50	1,123
10 Mar 26	463.00000 -12.45	472.75	455.00	470.00	730
09 Mar 26	475.45001 -2.10	493.00	472.00	480.05	1,663
06 Mar 26	477.54999 +4.40	480.30	470.10	475.65	817
05 Mar 26	473.14999 +9.95	473.15	457.35	471.80	942
04 Mar 26	463.20001 +21.30	465.85	442.00	445.50	1,347
03 Mar 26	441.89999 +13.15	442.35	423.40	430.10	1,472
02 Mar 26	428.75000 +2.75	438.30	426.50	430.10	1,806
27 Feb 26	426.00000 +12.60	428.40	412.55	419.80	933
26 Feb 26	413.39999 +15.95	417.00	390.00	391.15	1,934
25 Feb 26	397.45001 +1.85	398.00	386.20	395.25	751
24 Feb 26	395.60001 -3.05	405.60	385.90	398.35	2,901
23 Feb 26	398.64999 -21.60	416.75	397.70	415.05	373
20 Feb 26	420.25000 +4.35	420.25	409.55	416.65	1,093
19 Feb 26	415.89999 +10.65	418.90	403.75	407.20	895
18 Feb 26	405.25000 +6.90	411.25	390.75	391.90	1,379
17 Feb 26	398.35001 +11.45	398.85	382.75	386.75	2,553
16 Feb 26	386.89999 +8.70	390.95	383.35	389.25	547
13 Feb 26	378.20001 +6.95	387.30	374.50	375.70	2,213
12 Feb 26	371.25000 -37.10	415.30	371.25	413.20	2,161
11 Feb 26	408.35001 +3.30	421.00	398.05	402.10	3,455
10 Feb 26	405.04999 +52.30	415.45	349.00	350.95	15,050
09 Feb 26	352.75000 -5.20	360.90	345.15	360.30	2,982
06 Feb 26	357.95001 +0.75	359.85	346.70	349.85	1,525
05 Feb 26	357.20001 -24.80	383.80	354.65	374.05	4,146
04 Feb 26	382.00000 -23.40	402.55	381.15	402.55	2,117
03 Feb 26	405.39999 -26.60	433.50	405.10	432.35	944
02 Feb 26	432.00000 +8.95	432.00	413.90	417.40	970
30 Jan 26	423.04999 +6.15	431.10	421.85	424.80	811
29 Jan 26	416.89999 -12.05	428.50	413.05	428.50	705
28 Jan 26	428.95001 +0.40	434.50	425.65	427.95	244
27 Jan 26	428.54999 -5.15	434.40	428.35	434.40	384
26 Jan 26	433.70001 -3.30	437.00	429.95	433.60	691
23 Jan 26	437.00000 +15.55	438.60	430.70	432.70	538
22 Jan 26	421.45001 -10.90	440.00	421.10	432.35	932
21 Jan 26	432.35001 -4.50	436.25	429.00	434.10	620
20 Jan 26	436.85001 +8.05	437.75	423.60	427.30	637
19 Jan 26	428.79999 -6.15	433.45	426.00	426.15	437
16 Jan 26	434.95001 -6.25	441.95	432.50	441.30	836
15 Jan 26	441.20001 -9.20	471.50	441.20	453.95	1,602
14 Jan 26	450.39999 -8.50	460.55	450.00	458.40	848
13 Jan 26	458.89999 -0.40	460.95	453.05	454.90	801
12 Jan 26	459.29999 -8.55	462.20	456.25	459.95	712
09 Jan 26	467.85001 -1.25	478.45	467.85	474.20	240
08 Jan 26	469.10001 -22.75	488.80	469.10	488.55	552
07 Jan 26	491.85001 +0.95	495.45	487.20	491.05	377
06 Jan 26	490.89999 -22.70	509.60	490.90	509.60	637
05 Jan 26	513.59998 +22.75	513.60	489.40	490.75	653
02 Jan 26	490.85001 -4.35	497.90	487.00	496.75	1,151
30 Dec 25	495.20001 +1.30	495.25	491.25	495.25	174
29 Dec 25	493.89999 +1.25	496.10	492.60	492.90	664
23 Dec 25	492.64999 -1.45	494.50	489.95	493.85	203
22 Dec 25	494.10001 -2.40	499.55	490.50	498.35	209
19 Dec 25	496.50000 +11.90	497.10	480.65	483.10	539
18 Dec 25	484.60001 +0.45	491.10	482.35	489.75	849
17 Dec 25	484.14999 -3.45	501.70	482.65	494.00	826
16 Dec 25	487.60001 -5.40	490.85	484.05	486.90	911
15 Dec 25	493.00000 -18.40	513.80	491.60	510.40	1,769
12 Dec 25	511.39999 -0.60	515.60	506.80	511.30	567
11 Dec 25	512.00000 -2.20	522.50	511.60	517.00	623
10 Dec 25	514.20001 +9.70	516.20	504.50	507.80	486
09 Dec 25	504.50000 +27.20	508.90	487.25	489.70	1,190
08 Dec 25	477.29999 -9.10	487.80	472.80	486.95	840
05 Dec 25	486.39999 +11.30	493.35	478.60	483.30	1,133
04 Dec 25	475.10001 -8.70	479.80	472.50	476.85	1,124
03 Dec 25	483.79999 -12.75	495.15	483.40	493.30	868
02 Dec 25	496.54999 -5.85	501.20	494.20	495.30	854
01 Dec 25	502.39999 -14.90	515.10	500.50	512.30	811
28 Nov 25	517.29999 +1.40	518.90	511.80	514.80	281
27 Nov 25	515.90002 +4.00	519.40	507.20	509.80	175
26 Nov 25	511.89999 -1.00	518.10	506.10	509.60	739
25 Nov 25	512.90002 +13.50	528.50	506.10	509.70	1,876
24 Nov 25	499.39999 -12.80	511.20	494.95	511.10	1,081
21 Nov 25	512.20001 -8.50	513.80	506.10	507.40	1,166
20 Nov 25	520.70001 -23.30	543.90	519.80	543.90	799
19 Nov 25	544.00000 -1.80	552.10	543.00	548.70	644
18 Nov 25	545.79999 -4.50	551.90	541.00	549.90	416
17 Nov 25	550.29999 -3.10	551.30	543.20	547.50	631
14 Nov 25	553.40002 -6.90	561.40	544.90	553.00	1,001
13 Nov 25	560.29999 +9.60	573.40	555.50	557.50	1,217
12 Nov 25	550.70001 +10.80	555.20	546.60	554.00	308
11 Nov 25	539.90002 +4.10	543.00	533.60	537.80	2,697
10 Nov 25	535.79999 +4.20	541.00	533.70	537.00	1,885
07 Nov 25	531.59998 -6.00	536.90	526.50	536.90	763
06 Nov 25	537.59998 -21.50	543.20	532.40	538.90	801
05 Nov 25	559.09998 +12.00	565.90	540.00	540.10	1,435
04 Nov 25	547.09998 -12.70	598.70	528.10	550.40	7,198
03 Nov 25	559.79999 -17.00	575.00	558.60	567.80	1,343
31 Oct 25	576.79999 -1.30	578.70	570.00	571.20	530
30 Oct 25	578.09998 +0.40	580.00	564.70	572.40	864
29 Oct 25	577.70001 +6.10	577.70	560.00	565.40	621
28 Oct 25	571.59998 +7.10	573.40	559.60	563.00	3,498
27 Oct 25	564.50000 -10.60	566.70	552.30	561.30	3,548
24 Oct 25	575.09998 -5.10	583.10	574.90	579.20	215
23 Oct 25	580.20001 +4.90	596.50	577.90	583.00	1,980
22 Oct 25	575.29999 -18.20	591.70	575.30	587.10	689
21 Oct 25	593.50000 +12.40	599.50	582.40	582.40	2,155
20 Oct 25	581.09998 +9.90	583.80	575.40	576.40	191
17 Oct 25	571.20001 -5.00	576.80	555.10	564.00	1,367
16 Oct 25	576.20001 -9.40	581.60	575.60	580.60	611
15 Oct 25	585.59998 -14.10	594.50	585.60	589.80	1,309
14 Oct 25	599.70001 +2.20	603.30	584.90	590.40	978
13 Oct 25	597.50000 +18.00	599.50	585.30	587.80	1,243
10 Oct 25	579.50000 -4.60	587.00	577.50	582.10	773
09 Oct 25	584.09998 -4.70	584.10	576.10	583.40	790
08 Oct 25	588.79999 +9.10	598.10	583.20	585.10	505
07 Oct 25	579.70001 -11.30	588.90	575.70	588.90	1,037
06 Oct 25	591.00000 +5.50	591.80	582.90	586.00	658
03 Oct 25	585.50000 -19.60	605.10	583.70	603.30	1,340
02 Oct 25	605.09998 -1.90	611.50	594.40	597.30	3,278
01 Oct 25	607.00000 +15.40	614.00	586.40	588.90	3,031
30 Sep 25	591.59998 -27.50	612.00	585.00	608.90	3,076
29 Sep 25	619.09998 +13.80	628.20	611.20	612.60	773
26 Sep 25	605.29999 -3.50	614.30	603.00	612.20	948
25 Sep 25	608.79999 +10.60	608.90	595.60	602.90	674
24 Sep 25	598.20001 -20.80	614.10	598.20	610.10	470
23 Sep 25	619.00000 -2.40	627.50	616.80	624.40	792
22 Sep 25	621.40002 -3.80	628.00	618.40	628.00	722
19 Sep 25	625.20001 +0.80	628.70	619.50	624.50	1,880
18 Sep 25	624.40002 +39.40	632.70	597.40	599.20	4,187
17 Sep 25	585.00000 -7.40	597.50	584.10	596.60	1,299
16 Sep 25	592.40002 -5.30	607.20	586.00	598.50	2,124
15 Sep 25	597.70001 +8.30	598.50	589.80	591.00	1,060
12 Sep 25	589.40002 +7.50	593.90	585.30	585.30	1,523
11 Sep 25	581.90002 -19.90	603.00	577.90	601.60	3,985
10 Sep 25	601.79999 -7.30	617.10	598.90	612.80	1,437
09 Sep 25	609.09998 +0.70	618.10	608.20	611.50	973
08 Sep 25	608.40002 +12.60	608.40	602.10	605.90	1,655
05 Sep 25	595.79999 -4.50	606.90	590.30	606.40	1,573
04 Sep 25	600.29999 +1.80	605.30	597.30	598.00	1,692
03 Sep 25	598.50000 +10.00	608.50	589.30	589.30	3,799
02 Sep 25	588.50000 +3.70	589.40	570.50	581.80	2,062
01 Sep 25	584.79999 +7.10	584.80	581.20	584.80	372
29 Aug 25	577.70001 -11.50	591.20	576.70	589.70	1,624
28 Aug 25	589.20001 -7.90	597.30	586.90	597.20	1,202
27 Aug 25	597.09998 +0.40	603.90	594.60	598.80	927
26 Aug 25	596.70001 -4.50	600.80	585.10	596.50	4,364
25 Aug 25	601.20001 +4.30	610.40	590.90	593.90	1,806
22 Aug 25	596.90002 +2.70	597.70	590.60	591.90	1,093
21 Aug 25	594.20001 -7.80	606.70	592.50	604.50	1,676
20 Aug 25	602.00000 -21.50	617.60	590.40	617.60	2,177
19 Aug 25	623.50000 -3.80	629.50	617.20	626.00	2,942
18 Aug 25	627.29999 -4.80	633.20	621.10	627.80	1,586
15 Aug 25	632.09998 +29.50	638.00	598.50	602.90	4,868
14 Aug 25	602.59998 +14.00	606.30	588.30	592.80	1,494
13 Aug 25	588.59998 +2.80	590.90	584.40	589.70	1,228
12 Aug 25	585.79999 -14.90	599.30	582.60	595.70	2,033
11 Aug 25	600.70001 -1.50	608.80	597.60	605.60	2,221
08 Aug 25	602.20001 +12.20	614.10	587.80	592.40	2,006
07 Aug 25	590.00000 +29.10	590.60	571.50	573.40	2,426
06 Aug 25	560.90002 +6.70	564.30	556.30	562.30	1,142
05 Aug 25	554.20001 -24.80	578.20	552.40	570.00	2,537
04 Aug 25	579.00000 +29.20	583.70	544.20	550.10	4,123
01 Aug 25	549.79999 -3.10	552.90	535.00	546.60	2,172
31 Jul 25	552.90002 -0.10	577.20	551.00	568.30	3,470
30 Jul 25	553.00000 +13.00	562.70	535.10	536.40	3,909
29 Jul 25	540.00000 -60.40	605.60	539.20	603.20	10,870
28 Jul 25	600.40002 +2.00	609.60	592.10	595.80	2,774
25 Jul 25	598.40002 +19.50	598.60	579.90	580.30	1,804
24 Jul 25	578.90002 +6.90	593.50	577.50	580.60	3,825
23 Jul 25	572.00000 -19.90	583.20	569.10	580.80	2,813
22 Jul 25	591.90002 -12.20	609.00	591.70	605.00	886
21 Jul 25	604.09998 +5.20	604.10	592.50	600.10	1,846
18 Jul 25	598.90002 -14.90	619.90	595.10	618.60	2,541
17 Jul 25	613.79999 +11.20	616.10	600.00	608.00	1,538
16 Jul 25	602.59998 -1.60	613.10	602.50	606.50	1,498
15 Jul 25	604.20001 -9.10	618.10	603.60	616.00	1,898
14 Jul 25	613.29999 +11.90	618.40	601.80	602.70	1,642
11 Jul 25	601.40002 -8.70	609.90	601.40	607.00	1,103
10 Jul 25	610.09998 -12.50	621.00	602.20	615.30	1,090
09 Jul 25	622.59998 +10.40	624.20	611.20	616.10	1,645
08 Jul 25	612.20001 +0.30	632.80	607.50	628.40	1,172
07 Jul 25	611.90002 -3.80	618.10	607.40	613.90	1,160
04 Jul 25	615.70001 +1.70	618.50	611.00	614.10	175
03 Jul 25	614.00000 +4.30	614.30	599.00	604.90	2,960
02 Jul 25	609.70001 -9.00	624.60	608.40	616.90	6,562
01 Jul 25	618.70001 -30.90	652.20	614.30	652.20	2,178
30 Jun 25	649.59998 -18.70	669.00	641.20	667.90	1,202
27 Jun 25	668.29999 +13.60	669.00	654.90	663.30	3,011
26 Jun 25	654.70001 +13.80	655.50	630.40	633.40	1,157
25 Jun 25	640.90002 -4.30	654.10	640.90	645.70	901
24 Jun 25	645.20001 +14.70	645.20	630.50	639.00	1,419
23 Jun 25	630.50000 +11.70	634.50	610.30	610.30	839
20 Jun 25	618.79999 +1.70	628.60	615.90	616.60	1,892
19 Jun 25	617.09998 -0.30	617.10	610.70	613.90	293
18 Jun 25	617.40002 -8.80	632.10	612.70	627.30	1,418
17 Jun 25	626.20001 +2.70	628.70	611.80	615.60	1,733
16 Jun 25	623.50000 +13.50	623.90	612.80	612.80	1,262
13 Jun 25	610.00000 +5.50	610.60	600.10	602.60	1,179
12 Jun 25	604.50000 -13.90	614.90	603.70	614.60	863
11 Jun 25	618.40002 +25.60	618.80	604.10	607.90	1,712
10 Jun 25	592.79999 -23.00	617.50	592.80	612.60	1,461
09 Jun 25	615.79999 -10.30	626.20	606.40	623.90	2,100
06 Jun 25	626.09998 +0.60	631.60	621.10	625.60	1,640
05 Jun 25	625.50000 +12.80	627.20	611.10	615.70	1,770
04 Jun 25	612.70001 +22.20	614.00	590.20	590.70	1,603
03 Jun 25	590.50000 +11.30	593.70	584.60	585.40	1,227
02 Jun 25	579.20001 +7.80	591.10	575.10	580.10	1,565
30 May 25	571.40002 -1.90	573.10	559.30	561.60	684
29 May 25	573.29999 -12.00	592.80	569.80	591.20	1,252
28 May 25	585.29999 +1.70	586.60	576.90	576.90	1,479
27 May 25	583.59998 +1.40	590.70	577.70	584.20	1,273
26 May 25	582.20001 +10.10	587.10	575.70	575.70	519
23 May 25	572.09998 +3.10	573.00	548.50	563.80	2,188
22 May 25	569.00000 -12.40	574.60	565.40	569.70	1,528
21 May 25	581.40002 -4.80	585.10	573.80	574.30	853
20 May 25	586.20001 +0.60	593.90	585.10	587.30	1,724
19 May 25	585.59998 -1.20	594.10	568.00	572.80	1,758
16 May 25	586.79999 +17.10	586.80	571.30	573.50	1,971
15 May 25	569.70001 -0.60	569.70	560.50	561.10	1,508
14 May 25	570.29999 +5.40	570.70	550.20	555.60	2,574
13 May 25	564.90002 +5.10	568.50	553.80	558.90	2,336
12 May 25	559.79999 -13.00	602.30	543.60	591.70	10,798
09 May 25	572.79999 -6.10	586.60	567.10	584.60	1,083
08 May 25	578.90002 +4.90	592.80	570.50	587.90	1,481
07 May 25	574.00000 +10.90	580.00	556.80	562.10	3,950
06 May 25	563.09998 -1.80	563.90	552.00	559.60	2,456
05 May 25	564.90002 -5.50	568.10	552.00	567.20	4,121
02 May 25	570.40002 +41.70	571.70	527.50	532.60	2,799
30 Apr 25	528.70001 +37.25	528.70	493.05	504.80	4,116
29 Apr 25	491.45001 -36.75	535.40	473.95	530.70	16,317
28 Apr 25	528.20001 -6.60	557.20	526.00	547.90	5,050
25 Apr 25	534.79999 +2.50	540.70	528.90	540.20	4,026
24 Apr 25	532.29999 +5.70	533.70	513.30	525.50	4,005
23 Apr 25	526.59998 +8.90	536.60	521.30	532.90	2,476
22 Apr 25	517.70001 +19.40	521.60	486.25	486.45	2,455
17 Apr 25	498.29999 -4.20	507.60	494.35	501.90	2,101
16 Apr 25	502.50000 -5.00	503.00	491.90	500.00	2,548
15 Apr 25	507.50000 +20.00	508.70	484.50	491.95	2,028
14 Apr 25	487.50000 +1.85	497.70	477.95	482.50	5,084
11 Apr 25	485.64999 -11.35	499.45	482.55	498.70	2,790
10 Apr 25	497.00000 +31.45	530.00	493.75	530.00	3,546
09 Apr 25	465.54999 -30.45	481.35	454.30	460.00	5,627
08 Apr 25	496.00000 +26.05	509.00	475.20	486.05	5,812
07 Apr 25	469.95001 -1.40	499.80	403.85	410.00	17,840
04 Apr 25	471.35001 -34.75	504.50	456.90	499.80	11,472
03 Apr 25	506.10001 -17.40	513.80	481.20	499.00	6,674
02 Apr 25	523.50000 +18.10	532.20	501.10	509.40	4,274
01 Apr 25	505.39999 +8.05	513.40	501.00	509.30	2,932
31 Mar 25	497.35001 -26.35	512.90	487.85	507.20	11,275
28 Mar 25	523.70001 -17.80	544.60	520.80	534.20	2,797
27 Mar 25	541.50000 +2.10	545.50	523.80	538.80	3,886
26 Mar 25	539.40002 -30.60	573.40	538.20	572.10	4,804
25 Mar 25	570.00000 +11.00	573.80	556.40	560.20	2,363
24 Mar 25	559.00000 +4.00	573.60	554.30	565.70	4,628
21 Mar 25	555.00000 +8.80	556.80	542.60	551.70	3,893
20 Mar 25	546.20001 +7.30	552.50	533.30	546.60	3,376
19 Mar 25	538.90002 +8.90	541.90	513.50	525.40	8,687
18 Mar 25	530.00000 -4.80	551.30	518.60	545.60	10,731
17 Mar 25	534.79999 +11.90	539.90	522.90	527.30	3,412
14 Mar 25	522.90002 +29.70	524.70	502.80	503.30	3,972
13 Mar 25	493.20001 +1.45	501.00	485.50	493.00	3,269
12 Mar 25	491.75000 +24.35	498.20	469.65	470.00	4,519
11 Mar 25	467.39999 +8.90	467.45	445.90	451.55	5,346
10 Mar 25	458.50000 -13.60	488.10	454.40	485.20	4,082
07 Mar 25	472.10001 -56.50	508.10	472.10	501.00	6,023
06 Mar 25	528.59998 -1.90	539.00	519.50	538.50	3,605
05 Mar 25	530.50000 -7.10	553.60	529.00	553.00	2,415
04 Mar 25	537.59998 -43.40	572.40	533.70	572.00	4,541
03 Mar 25	581.00000 +10.90	595.70	576.30	581.50	3,463
28 Feb 25	570.09998 -10.80	573.50	558.70	566.80	1,682
27 Feb 25	580.90002 +4.60	587.00	564.40	579.10	2,191
26 Feb 25	576.29999 +24.30	579.50	559.80	562.20	2,997
25 Feb 25	552.00000 -25.30	570.60	547.90	568.20	3,923
24 Feb 25	577.29999 -31.00	591.30	567.50	581.10	4,460
21 Feb 25	608.29999 +3.80	609.40	600.90	603.40	3,717
20 Feb 25	604.50000 -8.50	617.30	590.50	617.10	2,864
19 Feb 25	613.00000 +8.40	613.00	599.80	601.80	1,555
18 Feb 25	604.59998 -7.80	618.00	599.60	614.00	1,956
17 Feb 25	612.40002 +11.80	614.30	605.60	611.00	414
14 Feb 25	600.59998 -19.90	622.90	596.70	621.60	2,299
13 Feb 25	620.50000 +0.20	625.90	613.80	617.90	1,369
12 Feb 25	620.29999 +16.70	620.30	597.00	602.20	2,389
11 Feb 25	603.59998 -9.60	619.90	602.40	619.50	2,151
10 Feb 25	613.20001 +3.90	613.50	603.30	610.00	3,123
07 Feb 25	609.29999 +8.80	609.30	597.90	600.20	891
06 Feb 25	600.50000 +0.50	608.00	597.30	602.90	2,068
05 Feb 25	600.00000 +12.00	601.50	582.00	595.90	4,426
04 Feb 25	588.00000 +52.80	597.80	543.60	553.20	26,722
03 Feb 25	535.20001 -2.10	537.90	522.10	522.20	2,644
31 Jan 25	537.29999 +4.60	540.20	530.30	534.40	2,669
30 Jan 25	532.70001 +15.20	533.40	520.00	520.40	2,449
29 Jan 25	517.50000 +14.50	518.40	508.40	509.20	2,328
28 Jan 25	503.00000 +17.35	506.20	490.25	490.65	1,639
27 Jan 25	485.64999 +3.25	490.80	454.55	477.70	5,216
24 Jan 25	482.39999 +5.85	485.40	476.55	476.55	1,444
23 Jan 25	476.54999 -3.30	479.30	468.85	473.95	2,362
22 Jan 25	479.85001 +16.60	490.00	477.25	477.80	3,407
21 Jan 25	463.25000 +4.00	481.55	460.90	466.50	2,586
20 Jan 25	459.25000 -12.05	475.40	459.25	469.25	381
17 Jan 25	471.29999 -11.00	480.90	466.20	478.15	2,434
16 Jan 25	482.29999 +9.25	485.35	477.35	478.40	1,107
15 Jan 25	473.04999 +19.35	476.45	449.90	451.90	1,620
14 Jan 25	453.70001 +2.65	456.25	449.15	449.25	2,331
13 Jan 25	451.04999 +0.70	453.85	436.85	447.90	2,000
10 Jan 25	450.35001 -13.60	467.40	446.65	464.80	2,149
09 Jan 25	463.95001 +4.85	467.80	459.30	459.95	557
08 Jan 25	459.10001 +14.70	459.95	448.30	452.30	1,632
07 Jan 25	444.39999 -4.95	451.80	439.55	450.40	821
06 Jan 25	449.35001 -4.15	455.70	444.55	452.95	2,486
03 Jan 25	453.50000 +6.60	456.90	444.50	446.85	1,174
02 Jan 25	446.89999 +16.20	447.25	430.45	435.95	1,145
30 Dec 24	430.70001 -5.65	437.60	430.70	434.90	218
27 Dec 24	436.35001 -1.20	441.00	432.25	436.45	719
23 Dec 24	437.54999 -5.05	446.00	434.90	442.55	1,084
20 Dec 24	442.60001 +4.05	443.05	421.35	433.10	3,083
19 Dec 24	438.54999 -5.70	443.05	425.00	431.45	3,702
18 Dec 24	444.25000 -12.20	458.45	443.80	456.85	2,177
17 Dec 24	456.45001 -8.80	466.75	451.35	465.80	1,942
16 Dec 24	465.25000 +10.15	467.10	454.55	462.20	1,840
13 Dec 24	455.10001 -7.85	463.60	452.45	461.40	1,091
12 Dec 24	462.95001 +12.95	464.50	450.75	454.80	930
11 Dec 24	450.00000 -6.60	455.50	447.20	448.10	1,511
10 Dec 24	456.60001 -3.70	464.20	450.50	458.45	1,458
09 Dec 24	460.29999 -4.10	473.40	455.00	471.75	1,913
06 Dec 24	464.39999 +4.20	469.00	461.05	463.55	1,787
05 Dec 24	460.20001 -15.30	479.90	455.45	476.15	2,818
04 Dec 24	475.50000 +12.10	479.65	469.95	474.00	2,371
03 Dec 24	463.39999 +8.60	465.55	450.70	456.05	1,197
02 Dec 24	454.79999 +4.35	460.30	452.25	452.45	1,060
29 Nov 24	450.45001 -5.35	455.55	449.55	455.15	1,137
28 Nov 24	455.79999 +2.15	457.80	449.00	449.95	534
27 Nov 24	453.64999 -5.95	458.15	449.05	453.70	1,433
26 Nov 24	459.60001 +9.85	460.90	452.60	455.60	1,623
25 Nov 24	449.75000 -8.35	461.50	444.70	459.45	1,673
22 Nov 24	458.10001 +10.25	461.50	447.65	448.00	1,185
21 Nov 24	447.85001 +7.20	451.30	442.15	444.30	1,608
20 Nov 24	440.64999 +9.20	447.40	438.55	441.45	1,171
19 Nov 24	431.45001 -2.25	435.05	425.60	429.65	1,896
18 Nov 24	433.70001 -8.15	441.00	429.00	437.15	1,735
15 Nov 24	441.85001 -17.75	452.20	441.80	449.95	1,902
14 Nov 24	459.60001 +21.10	459.60	440.90	441.90	2,029
13 Nov 24	438.50000 +47.80	439.75	416.25	421.65	6,116
12 Nov 24	390.70001 +4.45	394.45	385.00	386.35	2,054
11 Nov 24	386.25000 +10.80	387.95	377.00	378.10	1,836
08 Nov 24	375.45001 +4.30	375.45	369.20	373.95	859
07 Nov 24	371.14999 +13.85	373.05	362.45	368.85	1,639
06 Nov 24	357.29999 +7.50	370.40	351.15	353.10	2,096
05 Nov 24	349.79999 +0.55	351.90	347.10	347.80	936
04 Nov 24	349.25000 -6.35	355.60	347.95	351.65	1,315
01 Nov 24	355.60001 +0.75	357.85	351.45	357.50	925
31 Oct 24	354.85001 -9.65	362.85	353.65	361.35	1,184
30 Oct 24	364.50000 +1.50	365.70	359.00	365.70	612
29 Oct 24	363.00000 +7.30	363.00	356.00	356.40	824
28 Oct 24	355.70001 +4.35	360.00	351.50	354.65	793
25 Oct 24	351.35001 -0.55	351.95	347.95	348.65	470
24 Oct 24	351.89999 -4.10	356.00	350.55	355.95	652
23 Oct 24	356.00000 +1.90	361.90	355.60	358.95	1,303
22 Oct 24	354.10001 +4.90	357.45	352.10	353.30	778
21 Oct 24	349.20001 -2.45	352.50	347.15	348.60	813
18 Oct 24	351.64999 +9.15	352.50	340.70	342.60	630
17 Oct 24	342.50000 +1.85	345.50	340.00	342.35	301
16 Oct 24	340.64999 +2.60	345.70	339.80	341.65	395
15 Oct 24	338.04999 -2.95	344.45	335.45	341.95	778
14 Oct 24	341.00000 -3.35	345.20	340.80	344.05	543
11 Oct 24	344.35001 -2.30	346.95	343.30	345.85	267
10 Oct 24	346.64999 +6.70	347.05	339.85	339.85	589
09 Oct 24	339.95001 +1.20	342.05	335.40	336.10	726
08 Oct 24	338.75000 +3.45	338.75	327.70	329.55	1,091
07 Oct 24	335.29999 -1.10	338.50	331.60	338.50	603
04 Oct 24	336.39999 -3.35	345.00	336.40	339.00	464
03 Oct 24	339.75000 +0.60	344.40	336.80	339.60	465
02 Oct 24	339.14999 +4.40	340.45	336.30	337.95	572
01 Oct 24	334.75000 +3.25	337.20	331.45	331.45	504
30 Sep 24	331.50000 +0.60	334.10	329.30	329.75	374
27 Sep 24	330.89999 -4.30	341.60	329.30	340.65	774
26 Sep 24	335.20001 -8.90	348.70	333.90	348.15	1,293
25 Sep 24	344.10001 +4.95	344.10	334.45	338.30	659
24 Sep 24	339.14999 +7.25	340.75	332.00	332.10	847
23 Sep 24	331.89999 +5.45	333.60	327.20	328.55	460
20 Sep 24	326.45001 -2.25	328.00	322.55	322.55	481
19 Sep 24	328.70001 +17.70	330.05	312.00	312.05	812
18 Sep 24	311.00000 +3.65	311.40	307.25	308.35	300
17 Sep 24	307.35001 +2.85	311.45	303.75	303.75	519
16 Sep 24	304.50000 -3.70	306.65	303.00	304.60	505
13 Sep 24	308.20001 -0.35	308.25	303.35	306.35	110
12 Sep 24	308.54999 +10.10	310.20	305.00	305.00	500
11 Sep 24	298.45001 +1.95	301.30	294.55	295.15	478
10 Sep 24	296.50000 +2.05	296.65	291.40	291.85	510
09 Sep 24	294.45001 +3.35	296.55	291.30	292.05	397
06 Sep 24	291.10001 -3.55	298.35	289.95	295.60	463
05 Sep 24	294.64999 -6.35	300.45	292.05	297.00	537
04 Sep 24	301.00000 -1.95	302.90	293.05	295.20	1,381
03 Sep 24	302.95001 -4.45	310.00	302.15	308.55	654
02 Sep 24	307.39999 +1.05	308.35	305.60	308.05	291
30 Aug 24	306.35001 -2.85	309.60	305.80	308.80	380
29 Aug 24	309.20001 +7.65	311.10	300.45	302.05	576
28 Aug 24	301.54999 -3.40	306.15	300.85	304.75	303
27 Aug 24	304.95001 +3.10	305.35	297.45	300.60	581
26 Aug 24	301.85001 -4.60	308.30	299.20	306.45	526
23 Aug 24	306.45001 -3.35	310.90	304.90	309.50	535
22 Aug 24	309.79999 -1.40	315.00	307.15	309.00	829
21 Aug 24	311.20001 -1.05	314.75	310.50	312.00	725
20 Aug 24	312.25000 +2.35	314.00	310.25	312.45	682
19 Aug 24	309.89999 +2.95	310.35	303.85	306.25	1,334
16 Aug 24	306.95001 -0.15	309.75	303.25	309.75	966
15 Aug 24	307.10001 +1.20	310.80	305.00	307.30	2,006
14 Aug 24	305.89999 -3.60	306.55	301.95	303.55	847
13 Aug 24	309.50000 -2.15	314.25	308.15	313.05	698
12 Aug 24	311.64999 +0.50	314.60	308.70	310.15	1,680
09 Aug 24	311.14999 +5.90	314.25	306.15	311.45	2,499
08 Aug 24	305.25000 +0.35	306.85	294.30	296.30	5,071
07 Aug 24	304.89999 +4.45	314.40	297.50	306.00	1,546
06 Aug 24	300.45001 +6.75	301.75	292.55	297.00	2,358
05 Aug 24	293.70001 -3.80	293.70	268.40	283.40	6,582
02 Aug 24	297.50000 -16.80	308.15	292.75	308.15	3,099
01 Aug 24	314.29999 +2.00	331.45	314.30	319.30	2,318
31 Jul 24	312.29999 +5.65	312.30	304.95	308.50	1,567
30 Jul 24	306.64999 +10.00	306.95	298.40	299.25	1,104
29 Jul 24	296.64999 -3.80	302.90	296.30	299.70	1,249
26 Jul 24	300.45001 -5.80	308.75	299.55	306.65	1,018
25 Jul 24	306.25000 -5.65	314.15	299.55	310.85	3,111
24 Jul 24	311.89999 +5.65	317.95	304.40	305.75	3,318
23 Jul 24	306.25000 +38.70	315.00	259.90	271.60	6,993
22 Jul 24	267.54999 -4.90	275.60	267.05	273.40	819
19 Jul 24	272.45001 +6.45	273.60	265.00	266.95	1,101
18 Jul 24	266.00000 -3.20	273.00	266.00	269.05	2,048
17 Jul 24	269.20001 -7.30	273.40	266.60	271.00	1,687
16 Jul 24	276.50000 -4.35	281.00	271.25	278.50	1,514
15 Jul 24	280.85001 +1.75	281.95	274.85	278.95	642
12 Jul 24	279.10001 +4.30	281.10	275.05	276.30	589
11 Jul 24	274.79999 -8.45	288.30	274.80	286.20	1,732
10 Jul 24	283.25000 -6.25	287.90	280.20	284.90	2,581
09 Jul 24	289.50000 -1.80	291.55	288.10	290.30	641
08 Jul 24	291.29999 -0.70	297.05	288.80	292.55	898
05 Jul 24	292.00000 +1.20	293.25	289.85	291.80	495
04 Jul 24	290.79999 -1.10	297.15	289.45	292.00	784
03 Jul 24	291.89999 +0.30	295.70	287.85	294.00	1,731
02 Jul 24	291.60001 +0.20	294.90	289.85	291.40	1,381
01 Jul 24	291.39999 +2.50	294.60	285.60	293.00	1,023
28 Jun 24	288.89999 -6.70	298.50	286.30	296.00	818
27 Jun 24	295.60001 -3.50	300.95	295.60	299.35	897
26 Jun 24	299.10001 +1.90	302.75	298.00	298.85	466
25 Jun 24	297.20001 +2.95	297.30	292.15	293.45	1,101
24 Jun 24	294.25000 +2.10	300.90	292.15	296.10	1,118
21 Jun 24	292.14999 +0.25	294.20	288.85	288.85	382
20 Jun 24	291.89999 -1.25	294.30	288.95	293.15	478
19 Jun 24	293.14999 +6.20	293.30	285.35	291.00	813
18 Jun 24	286.95001 -5.45	293.35	285.00	292.05	933
17 Jun 24	292.39999 -0.05	295.40	290.65	294.45	508
14 Jun 24	292.45001 +9.40	296.40	282.10	285.10	2,327
13 Jun 24	283.04999 -6.00	295.05	280.00	294.05	655
12 Jun 24	289.04999 -2.25	291.90	285.65	288.80	1,436
11 Jun 24	291.29999 +2.75	296.60	285.95	289.45	1,761
10 Jun 24	288.54999 -1.15	289.45	281.45	284.15	2,183
07 Jun 24	289.70001 -6.30	295.90	288.95	294.10	426
06 Jun 24	296.00000 -3.80	301.75	296.00	298.50	721
05 Jun 24	299.79999 +6.65	303.95	297.60	299.55	1,290
04 Jun 24	293.14999 +6.70	296.75	286.00	287.90	1,534
03 Jun 24	286.45001 +15.70	291.00	272.15	272.15	2,144
31 May 24	270.75000 -11.25	281.10	270.10	281.10	538
30 May 24	282.00000 -1.35	284.60	279.35	282.55	485
29 May 24	283.35001 -1.40	285.55	282.05	284.90	504
28 May 24	284.75000 -3.30	286.85	281.65	283.80	407
27 May 24	288.04999 +4.70	288.15	282.25	288.15	145
24 May 24	283.35001 +1.90	284.75	274.55	278.95	793
23 May 24	281.45001 +4.80	283.00	275.75	276.65	764
22 May 24	276.64999 -2.60	283.00	273.55	280.30	785
21 May 24	279.25000 -5.00	284.30	279.25	283.05	390
20 May 24	284.25000 +7.60	287.10	277.00	278.90	1,644
17 May 24	276.64999 +0.10	278.60	274.00	274.00	313
16 May 24	276.54999 +0.00	280.85	276.55	278.80	994
15 May 24	276.54999 +7.75	278.80	272.35	274.25	1,829
14 May 24	268.79999 +0.65	269.95	265.75	268.15	370
13 May 24	268.14999 -6.60	275.25	266.35	274.65	297
10 May 24	274.75000 -3.50	280.00	272.95	277.80	635
09 May 24	278.25000 -3.00	280.00	273.30	278.25	1,099
08 May 24	281.25000 +4.50	281.75	274.15	277.70	761
07 May 24	276.75000 +0.15	278.00	274.10	277.40	384
06 May 24	276.60001 +1.50	278.00	274.00	275.00	442
03 May 24	275.10001 +4.80	277.40	271.65	273.95	798
02 May 24	270.29999 +1.85	270.35	265.05	266.60	598
30 Apr 24	268.45001 +1.45	268.75	265.15	266.60	351
29 Apr 24	267.00000 -4.50	276.70	265.10	271.35	808
26 Apr 24	271.50000 +7.85	275.65	267.15	273.90	1,330
25 Apr 24	263.64999 -0.80	266.20	254.95	262.05	2,423
24 Apr 24	264.45001 -26.20	287.95	264.45	285.60	1,658
23 Apr 24	290.64999 +36.50	294.00	243.55	254.55	7,002
22 Apr 24	254.14999 -5.45	264.35	252.10	259.50	972
19 Apr 24	259.60001 -15.90	270.30	258.20	268.05	2,131
18 Apr 24	275.50000 -5.50	281.00	273.00	277.80	745
17 Apr 24	281.00000 +3.50	283.00	278.60	279.10	793
16 Apr 24	277.50000 -4.60	278.95	270.40	273.15	609
15 Apr 24	282.10001 -1.70	286.00	280.75	281.55	481
12 Apr 24	283.79999 +2.05	286.00	280.95	284.20	1,163
11 Apr 24	281.75000 +1.70	281.85	274.65	279.80	652
10 Apr 24	280.04999 +2.95	281.45	269.70	276.65	907
09 Apr 24	277.10001 -9.90	285.95	277.00	284.95	1,659
08 Apr 24	287.00000 +3.00	289.30	284.00	287.95	665
05 Apr 24	284.00000 +6.55	287.00	273.05	274.40	1,867
04 Apr 24	277.45001 +14.60	277.45	268.70	270.65	933
03 Apr 24	262.85001 +15.25	268.00	246.50	249.55	1,344
02 Apr 24	247.60001 +1.10	250.00	240.85	247.55	1,238
28 Mar 24	246.50000 +6.00	247.50	239.00	240.50	545
27 Mar 24	240.50000 -3.00	250.00	240.50	246.00	321
26 Mar 24	243.50000 +3.00	255.00	241.50	241.50	1,359
25 Mar 24	240.50000 -3.50	244.00	240.50	244.00	77
22 Mar 24	244.00000 +4.00	244.50	240.00	244.50	428
21 Mar 24	240.00000 +3.00	243.50	240.00	240.50	227
20 Mar 24	237.00000 +3.50	238.00	231.00	234.00	137
19 Mar 24	233.50000 +0.50	235.50	231.00	234.00	254
18 Mar 24	233.00000 +0.50	238.50	232.00	234.00	198
15 Mar 24	232.50000 -4.50	237.00	232.50	236.00	194
14 Mar 24	237.00000 +2.50	237.00	235.50	235.50	267
13 Mar 24	234.50000 -1.50	237.50	234.00	236.00	255
12 Mar 24	236.00000 +0.00	238.50	232.00	235.50	633
11 Mar 24	236.00000 -9.00	237.50	227.00	236.00	1,307
08 Mar 24	245.00000 -1.00	249.00	244.00	245.50	2,053
07 Mar 24	246.00000 -1.00	248.00	244.00	245.50	261
06 Mar 24	247.00000 +3.00	249.50	241.50	245.00	627
05 Mar 24	244.00000 -0.50	249.00	243.00	248.00	1,442
04 Mar 24	244.50000 +5.00	245.50	237.50	242.50	1,196
01 Mar 24	239.50000 +4.00	240.50	233.50	238.00	699
29 Feb 24	235.50000 +2.50	235.50	230.50	233.00	464
28 Feb 24	233.00000 -0.50	234.50	231.00	232.50	570
27 Feb 24	233.50000 -0.50	235.50	233.00	234.50	674
26 Feb 24	234.00000 +3.50	237.00	231.00	236.00	881
23 Feb 24	230.50000 +1.50	232.00	227.00	228.50	906
22 Feb 24	229.00000 +2.50	230.00	226.00	229.00	671
21 Feb 24	226.50000 +1.00	226.50	223.00	223.00	238
20 Feb 24	225.50000 -5.50	230.00	223.50	229.50	1,233
19 Feb 24	231.00000 +2.50	231.50	228.00	230.00	829
16 Feb 24	228.50000 +3.00	230.00	226.50	228.00	391
15 Feb 24	225.50000 +1.50	229.00	225.00	228.00	867
14 Feb 24	224.00000 +3.00	225.50	222.00	222.00	561
13 Feb 24	221.00000 +1.00	222.00	211.50	217.50	1,173
12 Feb 24	220.00000 -4.00	224.00	219.00	223.00	384
09 Feb 24	224.00000 -3.00	224.50	221.50	223.50	626
08 Feb 24	227.00000 +4.00	227.00	221.00	223.50	1,146
07 Feb 24	223.00000 +2.50	225.00	213.00	216.50	1,308
06 Feb 24	220.50000 +15.00	231.00	209.00	209.50	5,904
05 Feb 24	205.50000 -0.50	209.00	204.00	205.50	1,048
02 Feb 24	206.00000 +4.00	206.00	202.00	203.00	818
01 Feb 24	202.00000 +2.20	203.00	199.20	200.00	534
31 Jan 24	199.80000 -3.20	201.50	197.20	201.50	1,076
30 Jan 24	203.00000 +3.80	207.50	201.50	205.00	3,118
29 Jan 24	199.20000 +2.40	201.50	196.00	197.60	854
26 Jan 24	196.80000 -0.60	196.80	195.00	195.60	630
25 Jan 24	197.39999 +4.40	197.40	193.20	193.20	529
24 Jan 24	193.00000 +2.60	196.40	192.80	193.60	1,177
23 Jan 24	190.39999 -0.20	190.60	188.00	188.80	263
22 Jan 24	190.60001 +4.40	190.60	188.00	189.20	1,114
19 Jan 24	186.20000 -4.00	191.60	186.20	190.60	518
18 Jan 24	190.20000 +7.00	191.60	182.00	183.00	845
17 Jan 24	183.20000 -2.80	186.00	178.60	183.60	1,868
16 Jan 24	186.00000 +4.60	186.40	182.00	183.40	1,647
15 Jan 24	181.39999 -2.20	186.00	181.40	183.20	356
12 Jan 24	183.60001 +5.20	183.80	181.80	182.20	716
11 Jan 24	178.39999 -0.80	182.20	178.00	180.00	863
10 Jan 24	179.20000 +0.00	179.20	177.20	177.40	436
09 Jan 24	179.20000 -0.20	180.40	177.40	179.20	178
08 Jan 24	179.39999 +3.60	179.40	175.20	178.00	697
05 Jan 24	175.80000 -1.40	177.60	175.20	176.80	397
04 Jan 24	177.20000 +6.00	177.20	171.20	172.20	256
03 Jan 24	171.20000 +0.20	172.60	169.40	171.00	1,748
02 Jan 24	171.00000 -1.00	172.00	169.60	170.80	501
29 Dec 23	172.00000 +0.40	173.40	169.60	172.00	663
28 Dec 23	171.60001 -0.20	173.60	170.80	171.80	1,211
27 Dec 23	171.80000 -1.00	172.80	171.60	172.60	289
22 Dec 23	172.80000 -3.80	176.20	172.00	173.20	536
21 Dec 23	176.60001 +2.00	178.00	173.80	173.80	716
20 Dec 23	174.60001 -1.00	175.40	172.20	175.40	368
19 Dec 23	175.60001 -0.60	177.80	175.20	177.00	150
18 Dec 23	176.20000 -2.20	178.40	174.00	178.40	712
15 Dec 23	178.39999 -1.20	180.80	175.80	179.60	940
14 Dec 23	179.60001 -5.20	185.80	179.60	185.00	857
13 Dec 23	184.80000 -0.20	186.80	183.20	183.20	1,925
12 Dec 23	185.00000 -0.20	185.80	182.20	184.20	1,912
11 Dec 23	185.20000 +2.80	187.60	182.80	182.80	1,447
08 Dec 23	182.39999 +1.00	182.40	177.00	179.80	1,347
07 Dec 23	181.39999 -0.20	181.60	178.60	180.20	648
06 Dec 23	181.60001 -0.80	186.80	181.60	184.20	2,377
05 Dec 23	182.39999 +2.80	185.00	176.80	179.00	2,045
04 Dec 23	179.60001 +12.00	185.20	167.00	167.60	6,282
01 Dec 23	167.60001 +0.80	168.20	165.80	168.00	1,733
30 Nov 23	166.80000 +1.20	168.40	166.80	167.60	316
29 Nov 23	165.60001 -1.40	170.00	165.60	169.00	833
28 Nov 23	167.00000 -1.00	168.00	166.60	167.60	239
27 Nov 23	168.00000 +2.40	168.00	165.00	165.80	226
24 Nov 23	165.60001 -1.40	165.60	164.60	165.40	171
23 Nov 23	167.00000 -0.20	167.40	166.40	167.40	35
22 Nov 23	167.20000 +3.60	167.40	163.40	164.00	472
21 Nov 23	163.60001 +0.00	164.80	162.60	164.80	324
20 Nov 23	163.60001 +1.80	163.60	160.20	161.40	511
17 Nov 23	161.80000 +1.20	162.40	161.00	162.00	674
16 Nov 23	160.60001 -1.60	161.80	158.20	161.00	585
15 Nov 23	162.20000 +3.60	163.40	159.80	160.40	983
14 Nov 23	158.60001 -2.20	161.60	157.80	160.00	643
13 Nov 23	160.80000 +2.20	162.00	157.60	159.40	3,198
10 Nov 23	158.60001 -3.20	160.40	157.80	160.40	475
09 Nov 23	161.80000 +5.60	163.00	156.80	156.80	985
08 Nov 23	156.20000 -0.60	156.20	154.00	155.60	278
07 Nov 23	156.80000 +0.40	157.60	155.60	156.00	459
06 Nov 23	156.39999 -1.80	159.00	156.00	159.00	198
03 Nov 23	158.20000 -1.60	158.20	155.00	157.60	559
02 Nov 23	159.80000 +1.80	160.60	157.60	157.60	855
01 Nov 23	158.00000 +3.40	158.40	155.00	155.00	672
31 Oct 23	154.60001 +2.60	155.00	151.60	152.80	701
30 Oct 23	152.00000 -0.20	154.20	151.00	152.40	244
27 Oct 23	152.20000 -0.20	152.40	150.40	152.40	336
26 Oct 23	152.39999 -2.80	156.00	150.80	151.00	841
25 Oct 23	155.20000 -7.20	161.20	154.60	159.80	2,564
24 Oct 23	162.39999 +22.60	163.00	138.20	145.80	6,390
23 Oct 23	139.80000 +1.00	142.40	137.80	141.00	1,135
20 Oct 23	138.80000 -4.80	143.40	138.20	141.80	846
19 Oct 23	143.60001 -0.60	146.20	143.60	144.00	675
18 Oct 23	144.20000 -5.80	148.80	144.00	148.00	761
17 Oct 23	150.00000 +2.40	150.00	148.80	149.60	364
16 Oct 23	147.60001 +0.60	147.60	145.80	146.60	168
13 Oct 23	147.00000 -5.00	153.60	146.60	149.60	1,004
12 Oct 23	152.00000 +4.80	153.80	149.00	149.20	1,332
11 Oct 23	147.20000 -3.60	150.00	144.80	148.40	255
10 Oct 23	150.80000 +2.60	151.00	147.00	148.40	1,188
09 Oct 23	148.20000 -3.20	150.20	145.00	150.20	3,126
06 Oct 23	151.39999 +3.60	151.40	148.00	148.80	215
05 Oct 23	147.80000 -2.20	152.00	147.00	151.00	867
04 Oct 23	150.00000 +4.00	150.00	145.40	145.40	2,149
03 Oct 23	146.00000 -5.40	152.00	146.00	150.20	737
02 Oct 23	151.39999 +3.80	151.40	146.00	147.40	1,179
29 Sep 23	147.60001 +2.20	150.00	144.80	145.60	1,247
28 Sep 23	145.39999 -1.00	146.20	140.80	146.20	1,209
27 Sep 23	146.39999 -0.40	146.40	144.40	145.00	935
26 Sep 23	146.80000 +1.20	148.00	145.20	146.20	464
25 Sep 23	145.60001 -2.80	148.20	143.60	147.40	512
22 Sep 23	148.39999 +2.60	148.80	145.20	145.20	638
21 Sep 23	145.80000 -6.80	151.80	145.20	149.80	632
20 Sep 23	152.60001 +5.80	156.00	148.40	148.60	1,500
19 Sep 23	146.80000 -1.80	149.60	146.60	148.40	603
18 Sep 23	148.60001 +3.20	148.80	146.20	148.40	426
15 Sep 23	145.39999 -2.20	148.80	144.60	148.80	998
14 Sep 23	147.60001 +5.20	148.20	143.20	144.80	1,493
13 Sep 23	142.39999 -2.80	144.00	141.80	143.40	341
12 Sep 23	145.20000 -1.20	147.40	145.00	145.00	448
11 Sep 23	146.39999 -1.60	146.80	144.20	145.40	331
08 Sep 23	148.00000 -2.60	150.40	146.40	149.00	743
07 Sep 23	150.60001 -1.80	150.60	147.20	148.00	3,397
06 Sep 23	152.39999 +4.20	152.60	145.60	147.80	1,110
05 Sep 23	148.20000 +2.80	148.20	144.20	144.80	840
04 Sep 23	145.39999 +0.20	146.20	142.20	146.20	205
01 Sep 23	145.20000 +4.20	145.40	140.80	140.80	2,414
31 Aug 23	141.00000 +5.80	141.40	135.40	135.80	979
30 Aug 23	135.20000 +3.80	135.40	131.80	132.80	406
29 Aug 23	131.39999 +1.00	132.00	128.20	130.60	726
28 Aug 23	130.39999 +5.60	130.40	126.60	126.60	266
25 Aug 23	124.80000 -0.80	128.00	124.60	124.60	167
24 Aug 23	125.60000 -0.80	129.00	125.60	128.60	812
23 Aug 23	126.40000 +4.00	126.60	123.40	123.60	233
22 Aug 23	122.40000 +2.40	123.00	121.60	121.80	183
21 Aug 23	120.00000 -0.40	122.40	119.60	121.80	593
18 Aug 23	120.40000 -2.20	121.00	116.80	121.00	2,493
17 Aug 23	122.60000 -1.80	124.00	122.00	122.00	210
16 Aug 23	124.40000 -0.40	124.40	121.40	122.00	440
15 Aug 23	124.80000 +0.20	127.00	124.60	124.80	595
14 Aug 23	124.60000 -1.40	127.80	124.60	127.00	651
11 Aug 23	126.00000 +2.00	126.80	122.80	123.40	770
10 Aug 23	124.00000 -2.00	128.60	123.40	126.00	1,296
09 Aug 23	126.00000 +0.00	128.80	125.60	126.20	824
08 Aug 23	126.00000 -3.20	129.40	125.80	128.80	906
07 Aug 23	129.20000 -3.00	133.00	129.20	132.00	388
04 Aug 23	132.20000 +0.20	134.40	130.20	132.40	839
03 Aug 23	132.00000 -1.00	134.80	131.20	131.80	1,719
02 Aug 23	133.00000 -5.60	136.80	132.00	135.20	928
01 Aug 23	138.60001 +2.40	139.00	134.40	135.80	1,109
31 Jul 23	136.20000 +2.80	136.80	133.80	133.80	1,459
28 Jul 23	133.39999 +2.20	134.40	130.00	132.40	2,409
27 Jul 23	131.20000 +0.60	137.60	131.00	134.60	3,856
26 Jul 23	130.60001 +0.80	132.20	127.00	127.80	5,331
25 Jul 23	129.80000 -16.80	153.60	129.00	148.00	9,962
24 Jul 23	146.60001 -9.80	156.60	144.60	154.60	1,572
21 Jul 23	156.39999 +0.00	156.60	152.00	154.20	300
20 Jul 23	156.39999 -6.20	158.80	155.80	157.40	1,209
19 Jul 23	162.60001 +5.40	162.60	153.40	157.60	828
18 Jul 23	157.20000 -0.60	160.00	157.00	158.80	1,076
17 Jul 23	157.80000 +4.40	157.80	150.60	154.00	467
14 Jul 23	153.39999 +3.20	158.80	150.00	151.40	2,120
13 Jul 23	150.20000 +2.40	150.20	147.40	148.40	762
12 Jul 23	147.80000 +1.60	148.80	144.40	145.40	558
11 Jul 23	146.20000 +1.80	146.20	140.60	144.40	215
10 Jul 23	144.39999 +0.40	144.40	141.80	143.40	298
07 Jul 23	144.00000 +0.80	144.60	142.20	143.40	225
06 Jul 23	143.20000 -2.80	146.60	143.00	146.20	242
05 Jul 23	146.00000 -1.00	148.60	145.40	147.20	37
04 Jul 23	147.00000 -0.20	147.80	145.60	147.80	122
03 Jul 23	147.20000 +0.60	148.80	146.40	147.20	605
30 Jun 23	146.60001 -1.00	147.20	146.20	147.20	484
29 Jun 23	147.60001 +0.60	147.60	145.80	146.00	3,396
28 Jun 23	147.00000 +4.00	147.80	144.40	144.40	347
27 Jun 23	143.00000 +0.20	144.20	139.40	141.80	372
26 Jun 23	142.80000 -0.20	144.80	142.20	143.00	403
23 Jun 23	143.00000 -0.60	145.80	142.60	143.80	345
22 Jun 23	143.60001 +0.80	143.60	139.60	140.40	441
21 Jun 23	142.80000 +0.40	147.20	139.60	145.60	1,313
20 Jun 23	142.39999 -2.60	148.60	142.00	145.20	1,774
19 Jun 23	145.00000 +1.80	145.80	142.80	145.00	359
16 Jun 23	143.20000 +5.00	144.00	138.80	139.00	899
15 Jun 23	138.20000 -2.00	140.40	137.20	140.40	362
14 Jun 23	140.20000 -0.80	141.00	139.00	141.00	554
13 Jun 23	141.00000 +1.60	141.00	138.20	139.80	400
12 Jun 23	139.39999 -0.40	141.00	139.20	140.80	229
09 Jun 23	139.80000 +0.60	139.80	137.40	137.40	606
08 Jun 23	139.20000 -2.00	140.80	137.00	138.60	1,160
07 Jun 23	141.20000 -2.60	144.60	140.20	144.20	847
06 Jun 23	143.80000 -2.20	147.20	142.80	145.80	865
05 Jun 23	146.00000 +5.00	146.40	141.00	141.20	903
02 Jun 23	141.00000 +0.20	145.00	139.80	143.00	1,885
01 Jun 23	140.80000 +1.00	141.20	137.60	139.20	326
31 May 23	139.80000 +2.60	139.80	135.80	138.80	571
30 May 23	137.20000 -2.80	143.60	134.80	140.20	2,823
29 May 23	140.00000 +0.40	141.40	139.60	139.60	244
26 May 23	139.60001 +0.80	139.60	137.20	137.80	464
25 May 23	138.80000 +1.60	139.40	137.00	137.00	205
24 May 23	137.20000 -2.60	138.20	133.00	138.20	1,750
23 May 23	139.80000 +1.00	140.00	137.00	138.20	740
22 May 23	138.80000 +0.60	139.00	137.20	137.20	178
19 May 23	138.20000 +1.40	142.00	137.60	139.40	1,623
18 May 23	136.80000 +0.60	137.00	134.80	135.60	520
17 May 23	136.20000 +3.80	136.20	134.00	134.00	592
16 May 23	132.39999 +0.80	134.00	131.60	132.40	849
15 May 23	131.60001 +1.20	132.40	129.60	131.80	584
12 May 23	130.39999 -5.40	135.40	130.40	133.20	870
11 May 23	135.80000 +3.40	136.60	134.00	135.40	1,051
10 May 23	132.39999 +1.40	134.00	130.80	131.40	898
09 May 23	131.00000 -0.40	133.20	130.20	131.00	671
08 May 23	131.39999 +4.20	131.40	127.60	127.60	685
05 May 23	127.20000 +1.80	129.40	126.00	126.80	962
04 May 23	125.40000 +0.40	125.60	121.00	125.60	1,167
03 May 23	125.00000 +1.20	126.00	122.20	122.60	598
02 May 23	123.80000 +4.80	127.20	123.20	125.40	1,880
28 Apr 23	119.00000 -0.80	120.20	117.60	120.00	439
27 Apr 23	119.80000 -4.00	122.80	119.80	122.80	1,221
26 Apr 23	123.80000 -2.80	126.40	123.80	125.80	1,162
25 Apr 23	126.60000 +8.40	131.80	111.40	117.00	7,948
24 Apr 23	118.20000 -2.60	121.80	118.20	120.80	447
21 Apr 23	120.80000 -0.60	122.00	118.80	118.80	656
20 Apr 23	121.40000 -0.20	122.00	118.80	120.20	502
19 Apr 23	121.60000 -0.60	122.60	120.20	122.20	307
18 Apr 23	122.20000 +1.40	124.00	122.20	122.20	473
17 Apr 23	120.80000 -1.20	123.60	120.60	123.60	297
14 Apr 23	122.00000 +0.60	123.20	120.80	122.80	422
13 Apr 23	121.40000 +1.80	122.00	118.60	119.80	529
12 Apr 23	119.60000 -1.00	122.20	117.80	120.00	1,771
11 Apr 23	120.60000 -0.20	123.40	120.60	121.60	847
06 Apr 23	120.80000 +0.80	121.00	119.20	119.20	625
05 Apr 23	120.00000 -2.80	123.60	119.40	122.20	531
04 Apr 23	122.80000 -0.80	126.20	122.60	124.80	336
03 Apr 23	123.60000 +0.86	124.00	121.60	123.20	1,139
31 Mar 23	122.74000 +3.16	122.74	119.14	119.16	1,105
30 Mar 23	119.58000 +0.30	120.28	118.46	119.16	885
29 Mar 23	119.28000 +1.02	120.26	118.80	120.20	560
28 Mar 23	118.26000 -1.74	121.04	117.78	121.04	555
27 Mar 23	120.00000 +1.38	121.80	118.42	120.54	1,019
24 Mar 23	118.62000 -2.16	122.78	118.62	121.14	817
23 Mar 23	120.78000 +0.90	122.50	118.74	119.70	1,340
22 Mar 23	119.88000 -0.18	123.00	119.30	120.06	3,485
21 Mar 23	120.06000 +3.32	120.06	116.84	117.66	1,157
20 Mar 23	116.74000 -2.50	119.12	116.06	118.46	914
17 Mar 23	119.24000 -2.24	122.16	118.66	120.30	1,294
16 Mar 23	121.48000 +3.16	121.52	117.74	118.32	3,284
15 Mar 23	118.32000 +0.14	118.40	114.48	117.10	3,026
14 Mar 23	118.18000 +3.26	118.76	114.74	114.74	1,468
13 Mar 23	114.92000 -1.00	116.32	110.76	115.32	3,512
10 Mar 23	115.92000 -5.36	119.56	112.54	119.56	4,393
09 Mar 23	121.28000 +2.16	124.00	118.26	119.02	4,434
08 Mar 23	119.12000 +0.80	120.56	118.10	119.64	1,388
07 Mar 23	118.32000 -0.54	121.54	118.32	120.00	1,139
06 Mar 23	118.86000 +4.24	119.64	114.54	116.00	903
03 Mar 23	114.62000 +4.64	114.62	110.46	110.46	697
02 Mar 23	109.98000 +0.44	111.00	107.18	111.00	868
01 Mar 23	109.54000 -0.84	111.98	109.12	111.98	1,088
28 Feb 23	110.38000 -0.46	112.02	109.18	110.00	576
27 Feb 23	110.84000 +1.46	112.12	109.66	111.02	687
24 Feb 23	109.38000 -1.50	111.86	109.38	110.10	954
23 Feb 23	110.88000 -2.50	115.16	110.88	114.00	1,429
22 Feb 23	113.38000 -0.10	114.36	111.18	112.00	1,423
21 Feb 23	113.48000 -4.02	116.56	111.68	115.30	1,480
20 Feb 23	117.50000 +1.38	117.86	115.98	115.98	104
17 Feb 23	116.12000 -2.98	120.36	115.26	117.02	1,279
16 Feb 23	119.10000 -0.24	120.50	117.26	119.50	1,196
15 Feb 23	119.34000 +4.38	119.64	115.22	117.30	1,568
14 Feb 23	114.96000 -0.82	116.20	112.60	113.02	1,626
13 Feb 23	115.78000 -1.64	117.94	115.00	116.22	1,797
10 Feb 23	117.42000 +1.32	119.30	110.10	112.88	4,730
09 Feb 23	116.10000 +1.32	117.56	115.44	115.44	1,522
08 Feb 23	114.78000 -1.12	117.50	114.78	116.82	884
07 Feb 23	115.90000 +2.00	116.28	114.20	114.22	1,051
06 Feb 23	113.90000 +0.64	116.50	111.56	112.64	4,070
03 Feb 23	113.26000 +1.36	113.36	108.00	108.72	3,323
02 Feb 23	111.90000 +8.12	112.96	105.58	109.18	4,823
01 Feb 23	103.78000 +1.62	104.60	102.20	102.20	4,206
31 Jan 23	102.16000 +9.11	102.62	90.77	93.92	9,558
30 Jan 23	93.05000 -0.47	93.95	91.41	93.66	2,585
27 Jan 23	93.52000 +0.82	93.52	91.45	93.00	1,062
26 Jan 23	92.70000 +3.30	93.49	91.65	92.77	1,548
25 Jan 23	89.40000 -2.17	93.04	87.30	93.04	1,692
24 Jan 23	91.57000 -1.82	91.98	90.70	91.67	1,001
23 Jan 23	93.39000 +3.81	95.64	90.60	91.28	5,607
20 Jan 23	89.58000 +5.02	90.45	86.93	86.93	2,884
19 Jan 23	84.56000 +0.18	85.96	84.13	84.99	1,472
18 Jan 23	84.38000 -0.10	86.18	83.81	85.42	906
17 Jan 23	84.48000 +0.13	84.99	83.80	84.99	591
16 Jan 23	84.35000 +0.58	84.84	83.85	84.71	569
13 Jan 23	83.77000 -0.22	85.63	82.99	83.27	730
12 Jan 23	83.99000 -0.81	84.90	82.48	84.90	2,771
11 Jan 23	84.80000 +2.24	85.47	84.00	84.00	1,468
10 Jan 23	82.56000 +2.44	83.03	78.43	79.84	1,494
09 Jan 23	80.12000 +2.59	80.12	77.62	77.74	618
06 Jan 23	77.53000 +0.13	78.86	75.99	77.99	2,748
05 Jan 23	77.40000 -0.54	77.40	75.01	76.89	960
04 Jan 23	77.94000 +1.32	78.91	76.52	78.63	1,409
03 Jan 23	76.62000 +1.62	77.17	75.00	75.73	4,057
02 Jan 23	75.00000 +2.40	76.16	75.00	75.21	232
30 Dec 22	72.60000 -1.63	75.65	72.60	75.65	208
29 Dec 22	74.23000 +1.85	74.26	72.11	72.12	689
28 Dec 22	72.38000 +0.84	73.00	71.36	71.36	468
27 Dec 22	71.54000 -1.28	74.39	69.86	73.59	2,689
23 Dec 22	72.82000 +0.20	73.67	72.03	72.50	1,565
22 Dec 22	72.62000 -2.04	73.85	71.69	73.64	2,272
21 Dec 22	74.66000 +3.82	74.66	69.51	71.67	3,792
20 Dec 22	70.84000 +1.81	71.95	68.54	68.77	1,579
19 Dec 22	69.03000 -0.74	71.47	69.03	71.20	1,259
16 Dec 22	69.77000 -0.74	69.77	66.26	68.63	2,945
15 Dec 22	70.51000 -5.50	75.81	70.50	75.81	935
14 Dec 22	76.01000 -2.15	78.62	75.05	78.62	1,612
13 Dec 22	78.16000 +3.59	82.00	74.45	75.65	2,865
12 Dec 22	74.57000 +0.22	74.75	73.35	74.35	450
09 Dec 22	74.35000 +1.80	75.59	73.00	73.80	1,171
08 Dec 22	72.55000 +0.60	73.23	70.05	72.84	1,174
07 Dec 22	71.95000 +0.04	71.95	69.91	71.91	1,944
06 Dec 22	71.91000 -3.62	75.20	71.11	75.20	862
05 Dec 22	75.53000 -0.14	77.00	75.13	75.40	1,443
02 Dec 22	75.67000 -1.09	76.09	73.86	76.09	1,534
01 Dec 22	76.76000 +3.39	77.28	74.89	75.83	1,087
30 Nov 22	73.37000 -0.31	73.69	72.16	73.22	1,212
29 Nov 22	73.68000 -0.67	75.01	73.59	74.40	1,379
28 Nov 22	74.35000 -1.30	76.68	74.09	75.24	446
25 Nov 22	75.65000 -2.35	77.13	74.50	77.13	1,356
24 Nov 22	78.00000 +2.86	78.00	75.26	75.29	1,027
23 Nov 22	75.14000 +3.72	75.14	72.00	72.00	250
22 Nov 22	71.42000 -1.64	73.05	68.79	73.05	2,131
21 Nov 22	73.06000 -2.29	75.67	72.20	75.67	934
18 Nov 22	75.35000 -1.02	78.32	75.00	77.75	1,881
17 Nov 22	76.37000 -3.47	80.34	75.53	79.78	1,898
16 Nov 22	79.84000 -2.58	81.90	79.38	81.90	2,482
15 Nov 22	82.42000 +2.73	82.80	79.75	79.96	2,014
14 Nov 22	79.69000 +0.99	81.23	78.73	81.23	1,866
11 Nov 22	78.70000 +2.37	79.41	76.31	78.00	3,087
10 Nov 22	76.33000 +6.10	77.01	70.99	70.99	2,657
09 Nov 22	70.23000 -3.49	74.08	70.10	73.77	750
08 Nov 22	73.72000 -0.11	74.91	72.00	73.25	1,091
07 Nov 22	73.83000 +1.15	73.83	71.50	72.17	2,485
04 Nov 22	72.68000 -1.22	74.96	70.77	74.27	5,666
03 Nov 22	73.90000 -3.99	77.89	73.67	77.89	2,716
02 Nov 22	77.89000 -4.92	83.70	77.89	82.58	4,163
01 Nov 22	82.81000 +0.37	84.89	81.78	82.13	3,405
31 Oct 22	82.44000 -0.18	84.07	81.47	83.77	956
28 Oct 22	82.62000 -1.17	83.34	80.76	82.20	1,509
27 Oct 22	83.79000 -3.71	85.35	80.84	84.70	3,528
26 Oct 22	87.50000 -10.41	92.93	87.45	92.93	3,807
25 Oct 22	97.91000 +9.17	98.41	95.30	95.89	2,756
24 Oct 22	88.74000 -0.16	91.45	86.00	91.45	1,914
21 Oct 22	88.90000 -2.37	89.44	86.84	89.07	2,909
20 Oct 22	91.27000 -0.65	91.77	89.38	89.62	692
19 Oct 22	91.92000 +3.23	93.59	89.88	92.50	1,589
18 Oct 22	88.69000 +0.80	92.35	88.69	89.53	900
17 Oct 22	87.89000 +1.52	88.32	85.52	85.75	1,468
14 Oct 22	86.37000 +1.43	87.89	83.48	85.53	2,592
13 Oct 22	84.94000 -0.52	87.90	81.41	87.90	1,369
12 Oct 22	85.46000 -0.25	87.99	83.49	85.71	1,151
11 Oct 22	85.71000 -4.54	90.81	83.61	88.69	3,030
10 Oct 22	90.25000 -0.42	91.57	88.00	90.68	1,786
07 Oct 22	90.67000 -2.98	95.45	90.48	94.46	712
06 Oct 22	93.65000 +3.02	94.53	91.30	93.07	1,517
05 Oct 22	90.63000 -4.46	95.23	90.63	95.23	1,024
04 Oct 22	95.09000 +6.33	95.09	91.49	91.49	1,426
03 Oct 22	88.76000 -2.03	89.64	86.11	87.55	2,035
30 Sep 22	90.79000 +0.46	91.32	88.32	88.50	1,560
29 Sep 22	90.33000 -4.78	97.45	89.60	97.45	2,538
28 Sep 22	95.11000 +1.11	95.37	91.20	93.17	2,392
27 Sep 22	94.00000 +0.32	95.71	92.27	93.40	3,296
26 Sep 22	93.68000 +0.91	94.37	91.09	91.09	1,994
23 Sep 22	92.77000 -2.43	94.91	91.83	94.91	2,428
22 Sep 22	95.20000 -3.45	97.41	94.22	96.67	1,161
21 Sep 22	98.65000 -0.55	99.97	96.49	99.97	1,602
20 Sep 22	99.20000 +0.83	99.99	97.51	99.99	1,498
19 Sep 22	98.37000 -2.83	100.46	98.37	99.80	1,030
16 Sep 22	101.20000 -3.06	103.44	100.28	101.94	1,714
15 Sep 22	104.26000 +2.90	104.28	101.04	103.66	2,205
14 Sep 22	101.36000 -1.36	103.04	98.73	103.00	2,419
13 Sep 22	102.72000 -7.02	111.22	102.12	110.22	1,946
12 Sep 22	109.74000 +1.66	111.48	108.70	108.70	1,438
09 Sep 22	108.08000 +1.44	108.36	106.04	106.04	631
08 Sep 22	106.64000 +2.94	107.00	104.12	105.20	1,158
07 Sep 22	103.70000 +0.38	105.16	102.24	103.00	987
06 Sep 22	103.32000 -4.68	106.94	102.48	105.34	1,662
05 Sep 22	108.00000 +1.56	108.44	102.74	106.70	728
02 Sep 22	106.44000 +2.84	108.20	105.10	107.84	3,011
01 Sep 22	103.60000 -3.84	107.76	103.10	107.76	3,141
31 Aug 22	107.44000 +0.38	110.06	106.72	106.72	3,600
30 Aug 22	107.06000 -2.28	111.76	106.36	108.20	1,586
29 Aug 22	109.34000 -0.58	110.62	106.86	108.00	1,245
26 Aug 22	109.92000 -2.12	114.40	109.22	112.72	1,624
25 Aug 22	112.04000 +0.48	112.56	110.42	112.06	417
24 Aug 22	111.56000 +2.98	112.18	107.62	108.68	1,190
23 Aug 22	108.58000 -0.90	111.28	108.58	110.30	1,914
22 Aug 22	109.48000 -0.50	111.02	107.52	109.46	1,681
19 Aug 22	109.98000 -3.78	112.76	109.66	111.88	2,410
18 Aug 22	113.76000 +0.92	113.76	111.16	112.20	2,028
17 Aug 22	112.84000 -4.54	119.06	112.84	119.06	3,011
16 Aug 22	117.38000 -2.62	120.70	115.86	119.90	1,560
15 Aug 22	120.00000 -0.58	121.90	119.46	120.02	3,174
12 Aug 22	120.58000 +0.82	122.02	116.44	120.50	2,075
11 Aug 22	119.76000 +4.32	121.84	116.54	117.82	4,021
10 Aug 22	115.44000 +3.08	116.76	111.92	111.92	2,175
09 Aug 22	112.36000 -7.16	118.10	111.72	116.36	3,258
08 Aug 22	119.52000 +4.32	120.82	116.04	118.22	2,709
05 Aug 22	115.20000 -3.16	120.90	115.20	120.90	2,994
04 Aug 22	118.36000 +0.90	121.94	116.84	116.84	4,385
03 Aug 22	117.46000 +4.36	118.44	113.02	113.02	2,576
02 Aug 22	113.10000 +1.58	114.46	110.34	112.56	1,867
01 Aug 22	111.52000 +2.42	113.00	107.86	110.48	3,602
29 Jul 22	109.10000 -4.16	113.50	108.76	113.44	6,108
28 Jul 22	113.26000 -3.92	116.48	109.52	114.48	7,595
27 Jul 22	117.18000 +13.36	119.90	102.80	103.62	7,121
26 Jul 22	103.82000 -5.24	109.08	103.78	109.04	3,102
25 Jul 22	109.06000 -0.24	110.34	106.42	109.00	4,825
22 Jul 22	109.30000 -2.64	113.28	109.24	111.94	9,975
21 Jul 22	111.94000 +0.60	112.66	109.40	109.40	4,069
20 Jul 22	111.34000 +6.76	111.76	106.54	108.48	5,435
19 Jul 22	104.58000 +1.02	104.58	100.30	102.96	3,097
18 Jul 22	103.56000 +4.71	106.16	101.34	103.04	5,570
15 Jul 22	98.85000 +2.14	98.85	96.19	96.92	3,816
14 Jul 22	96.71000 -1.34	98.53	96.47	98.05	4,560
13 Jul 22	98.05000 -1.57	100.10	94.79	99.81	3,962
12 Jul 22	99.62000 +0.66	101.40	97.29	97.33	2,916
11 Jul 22	98.96000 -4.96	102.68	98.10	100.96	4,137
08 Jul 22	103.92000 +0.76	104.78	100.36	104.56	3,405
07 Jul 22	103.16000 +2.60	104.00	100.30	101.00	2,799
06 Jul 22	100.56000 +3.78	103.20	100.20	102.00	3,723
05 Jul 22	96.78000 +4.05	97.54	92.67	95.00	5,973
04 Jul 22	92.73000 +0.49	94.02	92.25	93.90	1,263
01 Jul 22	92.24000 +1.64	93.20	88.55	90.41	6,056
30 Jun 22	90.60000 -0.27	93.05	88.55	91.51	6,285
29 Jun 22	90.87000 -4.86	95.06	89.86	95.06	4,283
28 Jun 22	95.73000 -3.73	101.90	95.31	101.90	2,286
27 Jun 22	99.46000 +1.34	103.90	98.37	100.18	4,199
24 Jun 22	98.12000 +1.86	101.34	97.47	98.55	5,303
23 Jun 22	96.26000 +0.89	97.60	92.41	93.96	6,496
22 Jun 22	95.37000 -2.60	96.89	94.00	96.03	4,566
21 Jun 22	97.97000 +2.18	99.16	95.00	96.86	4,529
20 Jun 22	95.79000 +2.45	95.97	94.06	95.97	2,072
17 Jun 22	93.34000 +0.06	96.36	92.75	95.05	6,166
16 Jun 22	93.28000 -6.92	100.94	92.28	100.94	6,669
15 Jun 22	100.20000 +3.74	100.88	94.13	95.37	5,551
14 Jun 22	96.46000 +3.20	98.00	93.19	93.19	8,044
13 Jun 22	93.26000 -5.33	97.16	92.20	97.15	6,780
10 Jun 22	98.59000 -9.71	108.56	98.41	108.56	8,173
09 Jun 22	108.30000 +0.62	110.40	107.18	108.00	4,500
08 Jun 22	107.68000 +6.54	107.70	100.76	102.96	5,097
07 Jun 22	101.14000 -5.48	104.70	100.48	103.60	3,434
06 Jun 22	106.62000 +1.82	110.00	104.16	106.46	6,041
03 Jun 22	104.80000 -2.22	107.64	104.24	106.90	2,607
02 Jun 22	107.02000 +3.06	107.02	102.32	104.00	2,803
01 Jun 22	103.96000 -1.30	108.20	103.96	106.38	3,121
31 May 22	105.26000 -0.18	108.82	103.56	106.78	4,965
30 May 22	105.44000 +1.72	108.28	105.32	107.00	963
27 May 22	103.72000 +2.36	104.96	100.02	101.56	4,916
26 May 22	101.36000 +1.84	103.08	99.64	100.36	5,836
25 May 22	99.52000 +3.44	100.22	95.59	98.34	3,925
24 May 22	96.08000 -2.53	101.28	95.37	98.81	11,616
23 May 22	98.61000 -0.85	103.00	96.97	102.30	4,881
20 May 22	99.46000 -2.38	103.26	98.65	101.78	2,760
19 May 22	101.84000 +1.80	101.84	97.01	99.00	5,775
18 May 22	100.04000 +1.41	102.44	97.76	100.00	4,714
17 May 22	98.63000 -0.08	101.04	96.33	98.01	6,151
16 May 22	98.71000 -2.29	103.74	98.18	103.74	7,735
13 May 22	101.00000 +6.47	101.66	94.35	95.34	3,425
12 May 22	94.53000 +0.92	96.55	84.69	87.33	8,043
11 May 22	93.61000 +3.96	96.83	91.28	94.40	6,832
10 May 22	89.65000 -2.58	94.32	89.00	91.78	9,554
09 May 22	92.23000 -8.11	99.20	91.36	99.20	5,506
06 May 22	100.34000 -0.08	102.00	96.82	101.18	8,413
05 May 22	100.42000 +0.53	106.38	99.02	106.38	4,329
04 May 22	99.89000 -3.85	105.22	99.02	103.36	2,386
03 May 22	103.74000 +2.30	104.74	101.20	104.74	2,796
02 May 22	101.44000 +2.16	101.46	96.09	98.30	2,843
29 Apr 22	99.28000 +6.28	101.00	94.92	96.79	5,085
28 Apr 22	93.00000 -0.79	94.55	90.93	93.79	9,820
27 Apr 22	93.79000 -7.23	110.00	92.00	105.52	24,814
26 Apr 22	101.02000 -4.76	107.88	99.00	105.38	5,528
25 Apr 22	105.78000 +1.62	105.78	100.26	102.14	5,194
22 Apr 22	104.16000 -2.08	107.40	104.00	105.18	5,798
21 Apr 22	106.24000 -10.28	115.00	106.06	113.60	7,113
20 Apr 22	116.52000 -11.18	125.50	115.00	124.08	7,061
19 Apr 22	127.70000 +0.62	127.70	122.50	125.24	3,036
14 Apr 22	127.08000 -4.06	131.56	126.44	129.98	764
13 Apr 22	131.14000 +0.76	132.40	126.82	128.26	3,853
12 Apr 22	130.38000 +1.94	134.18	127.12	129.62	3,158
11 Apr 22	128.44000 -3.02	131.08	125.00	131.08	3,461
08 Apr 22	131.46001 +1.12	133.00	128.00	131.00	2,029
07 Apr 22	130.34000 -1.14	135.42	130.34	134.94	2,442
06 Apr 22	131.48000 -6.92	138.18	130.46	138.18	1,616
05 Apr 22	138.39999 -5.18	146.00	137.88	144.62	2,180
04 Apr 22	143.58000 +4.46	144.00	138.00	139.62	2,456
01 Apr 22	139.12000 -0.13	141.30	137.02	138.44	3,113
31 Mar 22	139.25000 -1.10	142.30	138.30	141.60	1,561
30 Mar 22	140.35001 +1.35	142.00	138.10	141.95	1,368
29 Mar 22	139.00000 +5.95	139.65	135.80	138.20	1,786
28 Mar 22	133.05000 +1.80	135.30	131.45	134.45	1,128
25 Mar 22	131.25000 -2.55	137.15	130.25	136.70	1,751
24 Mar 22	133.80000 -5.20	142.30	131.20	138.65	4,905
23 Mar 22	139.00000 +6.35	140.30	131.45	134.50	3,673
22 Mar 22	132.64999 +4.00	133.15	125.00	128.75	4,911
21 Mar 22	128.64999 -3.40	132.15	126.15	132.15	2,725
18 Mar 22	132.05000 +8.65	133.30	123.85	125.05	2,975
17 Mar 22	123.40000 +3.75	124.30	118.35	122.50	3,373
16 Mar 22	119.65000 +7.05	122.00	113.60	115.65	5,119
15 Mar 22	112.60000 +3.35	114.75	108.40	109.45	3,195
14 Mar 22	109.25000 -5.65	117.80	108.95	116.60	3,155
11 Mar 22	114.90000 -3.70	125.45	114.90	121.00	2,744
10 Mar 22	118.60000 -6.35	128.00	118.05	124.50	3,818
09 Mar 22	124.95000 +5.10	126.15	121.65	125.05	2,894
08 Mar 22	119.85000 -2.65	122.20	116.05	120.00	2,343
07 Mar 22	122.50000 -1.50	125.90	121.00	122.95	2,298
04 Mar 22	124.00000 -4.85	130.00	123.30	127.90	2,798
03 Mar 22	128.85001 -4.75	136.10	128.35	134.45	820
02 Mar 22	133.60001 -3.80	139.00	131.60	136.45	1,629
01 Mar 22	137.39999 -2.05	142.35	136.50	140.80	1,416
28 Feb 22	139.45000 +4.80	140.15	132.05	135.95	1,899
25 Feb 22	134.64999 +6.00	134.80	127.50	131.50	5,613
24 Feb 22	128.64999 -1.65	131.95	119.60	128.05	3,446
23 Feb 22	130.30000 -2.35	135.45	129.90	133.95	827
22 Feb 22	132.64999 -2.00	136.85	127.35	130.00	3,823
21 Feb 22	134.64999 +0.25	135.85	132.80	135.55	640
18 Feb 22	134.39999 -6.90	142.00	133.55	141.65	3,134
17 Feb 22	141.30000 -2.65	143.80	139.75	143.35	1,259
16 Feb 22	143.95000 -2.00	149.15	142.05	149.15	636
15 Feb 22	145.95000 +0.05	148.05	143.75	144.00	1,777
14 Feb 22	145.89999 -0.90	146.95	140.05	143.95	2,003
11 Feb 22	146.80000 -3.55	149.55	146.50	147.55	1,420
10 Feb 22	150.35001 +0.00	154.75	149.45	153.80	2,397
09 Feb 22	150.35001 +4.60	150.35	143.10	146.45	3,113
08 Feb 22	145.75000 -2.00	153.00	144.40	150.75	1,912
07 Feb 22	147.75000 -0.35	153.00	146.95	152.90	2,785
04 Feb 22	148.10001 +3.80	151.95	139.05	142.80	6,746
03 Feb 22	144.30000 -23.90	158.95	136.90	153.50	19,104
02 Feb 22	168.20000 -12.90	187.30	168.20	184.05	4,260
01 Feb 22	181.10001 +8.10	182.00	172.50	178.65	3,653
31 Jan 22	173.00000 +19.80	173.25	152.60	158.95	7,477
28 Jan 22	153.20000 -6.45	159.05	148.35	157.80	2,277
27 Jan 22	159.64999 -4.60	160.05	150.20	156.95	1,991
26 Jan 22	164.25000 +2.65	169.10	162.55	165.00	1,533
25 Jan 22	161.60001 +0.90	170.75	161.60	166.40	1,667
24 Jan 22	160.70000 -15.20	175.25	159.60	173.00	3,734
21 Jan 22	175.89999 -14.30	182.45	173.00	182.25	2,471
20 Jan 22	190.20000 +6.50	190.30	183.80	187.70	1,203
19 Jan 22	183.70000 -2.50	191.60	182.55	187.00	2,325
18 Jan 22	186.20000 -8.30	192.00	185.00	192.00	1,704
17 Jan 22	194.50000 +3.25	194.50	190.65	192.85	271
14 Jan 22	191.25000 -11.55	199.65	189.70	199.65	2,097
13 Jan 22	202.80000 -0.10	207.10	198.90	200.00	470
12 Jan 22	202.89999 -0.70	210.30	202.90	208.60	923
11 Jan 22	203.60001 +10.75	203.60	196.40	196.60	461
10 Jan 22	192.85001 -5.10	199.85	188.50	198.70	1,689
07 Jan 22	197.95000 -3.05	204.20	195.65	203.00	572
06 Jan 22	201.00000 -7.00	204.00	195.00	203.20	1,358
05 Jan 22	208.00000 +2.60	212.10	207.80	211.20	188
04 Jan 22	205.39999 -10.70	217.90	202.00	216.80	1,240
03 Jan 22	216.10001 +9.50	216.30	207.00	208.10	990
30 Dec 21	206.60001 -0.20	208.00	205.00	206.60	246
29 Dec 21	206.80000 +0.50	209.10	201.40	208.00	499
28 Dec 21	206.30000 +0.10	211.70	206.00	208.10	531
27 Dec 21	206.20000 -2.40	211.20	205.10	209.00	286
23 Dec 21	208.60001 -3.40	209.40	202.10	209.40	569
22 Dec 21	212.00000 +4.20	213.00	208.70	213.00	589
21 Dec 21	207.80000 +2.80	207.80	203.70	203.70	1,180
20 Dec 21	205.00000 -3.70	208.20	202.00	204.30	1,634
17 Dec 21	208.70000 +7.50	209.90	195.10	200.10	2,145
16 Dec 21	201.20000 +8.25	203.60	199.50	201.20	646
15 Dec 21	192.95000 -4.80	198.80	192.95	197.40	671
14 Dec 21	197.75000 -2.75	202.40	195.95	202.30	1,893
13 Dec 21	200.50000 -4.10	209.40	198.95	207.90	574
10 Dec 21	204.60001 -5.70	210.00	204.00	206.80	890
09 Dec 21	210.30000 -2.40	216.80	208.70	214.50	688
08 Dec 21	212.70000 +0.30	214.20	209.70	212.00	1,096
07 Dec 21	212.39999 +10.00	214.90	207.20	209.80	1,455
06 Dec 21	202.39999 +3.85	205.60	199.45	203.00	1,038
03 Dec 21	198.55000 -3.35	206.40	196.50	204.40	3,431
02 Dec 21	201.89999 -7.20	204.60	197.25	202.20	1,603
01 Dec 21	209.10001 -2.70	214.00	208.10	212.90	1,064
30 Nov 21	211.80000 -8.30	220.00	211.80	220.00	593
29 Nov 21	220.10001 -1.00	227.40	217.30	226.50	2,061
26 Nov 21	221.10001 -3.30	223.10	216.70	220.00	1,524
25 Nov 21	224.39999 +2.60	226.70	223.50	226.70	294
24 Nov 21	221.80000 +6.80	221.80	213.90	218.20	1,377
23 Nov 21	215.00000 -8.30	223.30	211.90	222.90	2,564
22 Nov 21	223.30000 -9.50	233.80	223.30	233.20	921
19 Nov 21	232.80000 -4.60	236.50	231.70	235.00	1,222
18 Nov 21	237.39999 +0.20	240.80	232.30	240.80	763
17 Nov 21	237.20000 -4.70	242.30	236.90	242.00	646
16 Nov 21	241.89999 -5.70	246.00	238.30	246.00	640
15 Nov 21	247.60001 +2.70	250.00	245.70	247.60	311
12 Nov 21	244.89999 +2.60	248.30	242.10	244.00	493
11 Nov 21	242.30000 +4.90	242.90	235.20	237.30	951
10 Nov 21	237.39999 -6.50	242.10	237.40	240.00	1,925
09 Nov 21	243.89999 -1.00	249.50	239.30	249.50	601
08 Nov 21	244.89999 -4.30	250.80	244.20	249.80	1,385
05 Nov 21	249.20000 -4.60	257.00	247.60	253.70	1,874
04 Nov 21	253.80000 -2.70	260.20	253.60	257.90	3,319
03 Nov 21	256.50000 -4.30	259.20	251.80	259.20	1,368
02 Nov 21	260.79999 +4.60	262.70	256.10	259.10	2,020
01 Nov 21	256.20001 +8.40	260.60	250.40	250.40	1,909
29 Oct 21	247.80000 +0.10	248.00	244.00	247.00	2,045
28 Oct 21	247.70000 +17.90	249.70	232.00	236.90	2,325
27 Oct 21	229.80000 +6.60	237.50	216.80	218.50	3,351
26 Oct 21	223.20000 +4.40	227.00	221.30	221.30	524
25 Oct 21	218.80000 +2.80	221.60	215.80	221.60	675
22 Oct 21	216.00000 -5.60	219.00	214.90	215.60	435
21 Oct 21	221.60001 +5.00	221.70	214.80	216.50	404
20 Oct 21	216.60001 -1.20	222.00	215.80	218.40	1,177
19 Oct 21	217.80000 +5.40	219.10	212.00	212.00	774
18 Oct 21	212.39999 -0.20	215.50	210.80	211.50	490
15 Oct 21	212.60001 +1.20	214.70	210.30	214.70	1,026
14 Oct 21	211.39999 +3.10	212.40	208.20	209.60	849
13 Oct 21	208.30000 +5.80	209.20	201.50	201.80	702
12 Oct 21	202.50000 -2.10	202.60	198.60	200.00	926
11 Oct 21	204.60001 +2.60	204.60	198.60	200.60	681
08 Oct 21	202.00000 -1.20	205.60	202.00	202.10	420
07 Oct 21	203.20000 +4.80	206.00	201.20	203.60	1,062
06 Oct 21	198.39999 +3.35	199.65	190.50	192.85	2,070
05 Oct 21	195.05000 +5.40	196.10	190.50	190.75	1,062
04 Oct 21	189.64999 -4.80	197.50	189.10	194.45	824
01 Oct 21	194.45000 +2.30	195.85	191.00	195.00	810
30 Sep 21	192.14999 -2.20	192.95	189.15	190.00	736
29 Sep 21	194.35001 -0.65	197.65	194.20	197.65	741
28 Sep 21	195.00000 -3.90	199.70	194.20	199.70	1,260
27 Sep 21	198.89999 +4.10	200.80	194.25	195.35	1,317
24 Sep 21	194.80000 -5.30	199.90	192.80	199.40	1,276
23 Sep 21	200.10001 -1.40	203.40	199.05	201.30	500
22 Sep 21	201.50000 +0.20	202.20	199.55	200.90	414
21 Sep 21	201.30000 -2.10	205.60	200.70	203.40	736
20 Sep 21	203.39999 -4.20	212.00	200.90	212.00	2,517
17 Sep 21	207.60001 +3.20	210.20	204.00	204.60	802
16 Sep 21	204.39999 +1.10	205.70	203.60	205.10	2,126
15 Sep 21	203.30000 -2.30	208.90	203.30	208.90	970
14 Sep 21	205.60001 -1.50	207.70	205.00	206.20	484
13 Sep 21	207.10001 -5.10	212.40	201.10	209.00	1,848
10 Sep 21	212.20000 +4.20	214.50	207.10	208.00	1,546
09 Sep 21	208.00000 -1.40	210.70	208.00	209.20	1,547
08 Sep 21	209.39999 -8.60	218.30	208.40	218.30	1,400
07 Sep 21	218.00000 +4.00	222.20	212.50	214.00	3,893
06 Sep 21	214.00000 +3.40	214.00	211.10	212.20	766
03 Sep 21	210.60001 -3.40	215.10	210.10	212.10	2,456
02 Sep 21	214.00000 +13.30	215.50	201.60	201.60	6,453
01 Sep 21	200.70000 +2.80	200.90	198.05	200.00	1,266
31 Aug 21	197.89999 +2.30	199.10	195.85	198.35	1,397
30 Aug 21	195.60001 +2.95	195.60	191.80	194.10	988
27 Aug 21	192.64999 +1.80	193.80	190.65	191.60	1,482
26 Aug 21	190.85001 -1.60	193.55	190.00	191.60	1,233
25 Aug 21	192.45000 +1.60	194.70	190.25	194.70	1,374
24 Aug 21	190.85001 +3.30	191.70	189.20	190.10	2,212
23 Aug 21	187.55000 +1.10	190.30	185.25	190.30	2,594
20 Aug 21	186.45000 +9.00	186.45	175.60	176.05	3,527
19 Aug 21	177.45000 -0.15	177.45	170.95	176.10	2,839
18 Aug 21	177.60001 +1.30	178.80	174.80	176.50	2,940
17 Aug 21	176.30000 -0.45	177.90	175.05	177.90	2,414
16 Aug 21	176.75000 -4.15	181.95	173.90	181.95	1,869
13 Aug 21	180.89999 -1.90	185.25	180.05	182.80	1,416
12 Aug 21	182.80000 +2.40	183.15	179.90	182.80	2,480
11 Aug 21	180.39999 -7.25	186.05	179.70	185.80	1,926
10 Aug 21	187.64999 -5.05	193.55	186.80	190.00	1,849
09 Aug 21	192.70000 +5.15	193.30	187.90	188.40	1,462
06 Aug 21	187.55000 +1.70	190.35	186.50	187.70	2,662
05 Aug 21	185.85001 +0.85	185.90	183.00	183.00	1,579
04 Aug 21	185.00000 -0.25	185.65	183.35	184.95	3,454
03 Aug 21	185.25000 -4.20	193.50	184.80	193.50	1,653
02 Aug 21	189.45000 -5.10	195.35	188.15	194.95	1,502
30 Jul 21	194.55000 +3.85	196.65	186.60	186.95	2,298
29 Jul 21	190.70000 +4.65	192.00	188.45	189.50	5,699
28 Jul 21	186.05000 -11.75	206.20	181.00	201.70	6,888
27 Jul 21	197.80000 -2.50	205.50	197.50	205.50	1,019
26 Jul 21	200.30000 -7.60	204.10	199.40	203.90	2,014
23 Jul 21	207.89999 -0.90	211.30	205.00	209.20	1,002
22 Jul 21	208.80000 -2.10	212.70	208.40	212.50	460
21 Jul 21	210.89999 +3.40	211.00	207.20	210.10	720
20 Jul 21	207.50000 -0.80	209.20	203.80	209.20	564
19 Jul 21	208.30000 +1.40	208.30	201.10	207.30	937
16 Jul 21	206.89999 -6.90	211.30	206.40	210.00	786
15 Jul 21	213.80000 -3.90	216.40	211.20	216.40	1,396
14 Jul 21	217.70000 -7.40	225.70	217.70	225.70	323
13 Jul 21	225.10001 +7.20	225.50	218.30	218.40	477
12 Jul 21	217.89999 -0.50	222.90	217.90	221.70	396
09 Jul 21	218.39999 +2.30	219.40	213.60	217.70	1,343
08 Jul 21	216.10001 -4.30	218.20	211.60	217.70	2,069
07 Jul 21	220.39999 -5.90	226.60	218.20	225.00	1,707
06 Jul 21	226.30000 +2.80	227.90	224.20	227.00	920
05 Jul 21	223.50000 -3.20	227.00	223.40	227.00	705
02 Jul 21	226.70000 +1.20	228.70	223.00	228.00	837
01 Jul 21	225.50000 -5.00	234.00	225.50	234.00	1,210
30 Jun 21	230.50000 +4.70	230.80	226.80	230.00	988
29 Jun 21	225.80000 -0.60	229.00	223.70	229.00	884
28 Jun 21	226.39999 +4.70	227.30	221.60	223.60	1,304
25 Jun 21	221.70000 +1.30	223.20	219.70	221.40	1,093
24 Jun 21	220.39999 +8.90	221.00	214.00	214.00	1,085
23 Jun 21	211.50000 +1.50	215.10	211.40	213.20	594
22 Jun 21	210.00000 +3.70	210.00	204.10	204.40	2,135
21 Jun 21	206.30000 -1.70	210.70	203.90	210.70	654
18 Jun 21	208.00000 -1.10	209.10	206.40	209.00	534
17 Jun 21	209.10001 +6.80	209.10	198.80	204.00	1,213
16 Jun 21	202.30000 +0.80	204.70	199.35	200.90	499
15 Jun 21	201.50000 -5.20	210.80	201.50	210.80	1,668
14 Jun 21	206.70000 +4.40	206.70	201.20	202.10	910
11 Jun 21	202.30000 +3.65	206.80	201.40	204.00	1,207
10 Jun 21	198.64999 +1.95	199.10	194.25	196.00	580
09 Jun 21	196.70000 -2.45	200.50	196.40	200.20	661
08 Jun 21	199.14999 +3.15	201.90	197.40	198.90	1,229
07 Jun 21	196.00000 +2.10	196.90	193.65	195.05	413
04 Jun 21	193.89999 +1.25	194.80	191.00	192.00	712
03 Jun 21	192.64999 -4.40	199.95	191.95	199.95	984
02 Jun 21	197.05000 +0.85	200.20	196.85	199.10	638
01 Jun 21	196.20000 -1.80	201.00	195.60	199.00	1,147
31 May 21	198.00000 -2.80	199.85	196.45	198.95	822
28 May 21	200.80000 +4.80	202.40	197.25	198.50	795
27 May 21	196.00000 +1.50	196.40	192.80	195.00	1,384
26 May 21	194.50000 +3.45	195.60	189.95	195.00	1,214
25 May 21	191.05000 +3.55	195.00	191.05	192.40	1,415
21 May 21	187.50000 -1.05	190.00	185.85	189.25	1,335
20 May 21	188.55000 +10.70	188.55	180.00	181.50	1,068
19 May 21	177.85001 -8.55	181.00	171.90	181.00	3,292
18 May 21	186.39999 +5.25	187.45	183.65	185.05	2,287
17 May 21	181.14999 -3.00	185.55	180.00	185.45	1,636
14 May 21	184.14999 +0.20	184.15	180.00	182.95	2,870
13 May 21	183.95000 -3.15	190.55	183.15	187.60	748
12 May 21	187.10001 -1.45	191.00	184.45	188.00	2,221
11 May 21	188.55000 +0.25	189.90	179.60	185.70	3,841
10 May 21	188.30000 -13.00	198.50	188.00	198.50	1,716
07 May 21	201.30000 +7.70	201.90	196.60	196.60	1,328
06 May 21	193.60001 -7.90	200.50	191.85	200.50	1,254
05 May 21	201.50000 +4.45	204.50	198.00	200.80	1,980
04 May 21	197.05000 -13.15	207.70	196.85	206.40	1,967
03 May 21	210.20000 -4.00	214.00	208.00	211.80	2,709
30 Apr 21	214.20000 -3.50	218.80	214.10	215.90	1,349
29 Apr 21	217.70000 -3.00	219.40	214.00	214.40	7,954
28 Apr 21	220.70000 -22.00	245.80	217.00	245.80	11,004
27 Apr 21	242.70000 +7.80	247.30	240.60	245.10	2,970
26 Apr 21	234.89999 +1.60	238.00	229.70	237.60	2,107
23 Apr 21	233.30000 +8.10	237.20	222.60	223.00	1,329
22 Apr 21	225.20000 +6.10	226.00	217.50	219.30	1,639
21 Apr 21	219.10001 -3.70	226.20	218.70	225.00	2,401
20 Apr 21	222.80000 -11.30	235.30	222.80	234.80	1,654
19 Apr 21	234.10001 -10.90	245.90	233.80	245.90	1,112
16 Apr 21	245.00000 +0.80	250.00	244.50	247.60	1,031
15 Apr 21	244.20000 +4.90	249.20	238.50	243.20	1,511
14 Apr 21	239.30000 -1.30	246.20	238.60	244.90	705
13 Apr 21	240.60001 +10.80	240.60	233.00	234.70	651
12 Apr 21	229.80000 -4.50	236.70	228.30	236.70	933
09 Apr 21	234.30000 -2.10	237.10	231.00	236.80	308
08 Apr 21	236.39999 +3.00	240.40	235.40	235.40	658
07 Apr 21	233.39999 -9.00	241.20	233.40	240.20	930
06 Apr 21	242.39999 +11.00	243.30	230.90	235.00	1,144
01 Apr 21	231.39999 +1.85	236.80	230.50	234.00	2,396
31 Mar 21	229.55000 +6.85	231.25	219.10	220.50	2,404
30 Mar 21	222.70000 +7.80	222.70	213.55	214.15	2,645
29 Mar 21	214.89999 -6.85	225.90	213.70	225.90	2,355
26 Mar 21	221.75000 +3.95	222.90	215.35	219.55	1,220
25 Mar 21	217.80000 -5.35	222.50	213.70	221.25	1,622
24 Mar 21	223.14999 -4.60	231.95	221.25	229.50	1,829
23 Mar 21	227.75000 -4.90	232.45	226.10	231.40	1,812
22 Mar 21	232.64999 +1.85	233.35	230.00	231.85	8,609
19 Mar 21	230.80000 +2.15	230.80	226.80	227.95	1,958
18 Mar 21	228.64999 -4.80	237.05	226.45	237.05	2,920
17 Mar 21	233.45000 -9.30	241.45	229.75	241.10	1,265
16 Mar 21	242.75000 +7.70	245.80	239.70	242.40	924
15 Mar 21	235.05000 +3.35	238.95	231.95	235.85	1,325
12 Mar 21	231.70000 -5.75	239.15	230.00	239.15	1,852
11 Mar 21	237.45000 +6.80	237.45	229.00	229.00	1,652
10 Mar 21	230.64999 -1.75	238.60	229.40	235.05	3,596
09 Mar 21	232.39999 +4.75	233.55	222.65	226.00	6,939
08 Mar 21	227.64999 +6.45	232.00	226.05	230.10	2,378
05 Mar 21	221.20000 -25.80	243.00	219.35	237.00	2,385
04 Mar 21	247.00000 -14.60	253.20	238.80	253.20	3,559
03 Mar 21	261.60001 -4.90	271.70	255.00	271.70	1,099
02 Mar 21	266.50000 +5.10	270.00	263.55	266.95	1,829
01 Mar 21	261.39999 +7.30	265.30	256.70	265.30	1,649
26 Feb 21	254.10001 -11.15	256.10	243.75	252.50	7,095
25 Feb 21	265.25000 -10.45	276.05	264.50	275.85	1,752
24 Feb 21	275.70001 +4.95	282.00	268.90	277.15	2,018
23 Feb 21	270.75000 -28.80	292.00	256.50	292.00	6,037
22 Feb 21	299.54999 -0.05	300.90	292.55	295.00	690
19 Feb 21	299.60001 +12.30	300.00	292.00	292.50	384
18 Feb 21	287.29999 -0.35	293.95	283.15	293.95	438
17 Feb 21	287.64999 -8.05	294.25	286.00	292.95	1,844
16 Feb 21	295.70001 +13.80	299.35	277.85	280.10	1,382
15 Feb 21	281.89999 +6.20	282.70	278.40	282.70	173
12 Feb 21	275.70001 +1.20	280.95	272.55	275.75	413
11 Feb 21	274.50000 -1.30	278.20	271.35	275.80	342
10 Feb 21	275.79999 +4.15	277.30	270.00	275.00	1,043
09 Feb 21	271.64999 +9.40	273.00	265.10	266.35	1,808
08 Feb 21	262.25000 +6.10	263.95	259.35	263.95	1,904
05 Feb 21	256.14999 -10.35	266.85	254.50	266.55	2,427
04 Feb 21	266.50000 +5.70	269.40	264.55	264.70	1,490
03 Feb 21	260.79999 -24.55	291.00	259.00	289.00	3,999
02 Feb 21	285.35001 +17.55	288.45	277.70	280.85	590
01 Feb 21	267.79999 +3.25	267.80	261.10	262.45	1,098
29 Jan 21	264.54999 -1.20	271.45	262.70	269.55	540
28 Jan 21	265.75000 -12.85	272.95	262.40	268.45	2,051
27 Jan 21	278.60001 +3.00	282.25	268.90	278.80	987
26 Jan 21	275.60001 +0.85	278.30	273.40	275.00	683
25 Jan 21	274.75000 -5.55	284.60	270.50	284.60	792
22 Jan 21	280.29999 -1.00	287.70	278.60	285.65	814
21 Jan 21	281.29999 +7.65	286.80	273.25	276.70	1,307
20 Jan 21	273.64999 +11.20	278.60	266.15	266.85	1,742
19 Jan 21	262.45001 -1.30	268.45	262.45	265.80	928
18 Jan 21	263.75000 -6.65	269.30	263.75	269.30	845
15 Jan 21	270.39999 -12.95	280.15	267.75	280.15	2,719
14 Jan 21	283.35001 -15.75	288.00	280.00	285.65	645
13 Jan 21	299.10001 +13.40	299.25	284.10	286.05	1,045
12 Jan 21	285.70001 -1.10	287.40	281.75	284.80	5,131
11 Jan 21	286.79999 +7.45	292.60	283.40	286.15	4,971
08 Jan 21	279.35001 +14.20	282.70	269.70	269.70	1,092
07 Jan 21	265.14999 +6.90	267.05	254.80	255.50	658
06 Jan 21	258.25000 +1.80	259.85	248.40	248.75	823
05 Jan 21	256.45001 +0.30	258.55	251.00	256.15	768
04 Jan 21	256.14999 -5.90	261.90	249.75	260.85	961
30 Dec 20	262.04999 +4.90	262.05	259.60	259.60	787
29 Dec 20	257.14999 -5.30	263.60	254.45	259.55	2,259
28 Dec 20	262.45001 -7.80	275.75	259.35	272.55	1,205
23 Dec 20	270.25000 +6.75	274.30	264.00	264.90	299
22 Dec 20	263.50000 -6.15	270.00	263.50	268.90	1,007
21 Dec 20	269.64999 -1.15	278.70	267.75	278.70	1,061
18 Dec 20	270.79999 +3.30	275.15	266.15	269.80	8,782
17 Dec 20	267.50000 +5.40	267.50	258.30	258.30	331
16 Dec 20	262.10001 -5.90	266.30	259.80	266.30	693
15 Dec 20	268.00000 -6.45	270.00	263.85	265.95	1,036
14 Dec 20	274.45001 -4.25	285.00	273.05	282.00	1,189
11 Dec 20	278.70001 +1.55	284.15	276.15	280.00	2,647
10 Dec 20	277.14999 +0.70	277.60	268.25	271.80	864
09 Dec 20	276.45001 -0.65	279.20	274.20	277.00	528
08 Dec 20	277.10001 +0.80	283.00	273.85	282.95	2,519
07 Dec 20	276.29999 +14.45	276.80	261.35	262.50	1,297
04 Dec 20	261.85001 -1.80	266.80	259.50	262.45	1,646
03 Dec 20	263.64999 +5.20	272.95	260.00	263.05	4,489
02 Dec 20	258.45001 +20.35	260.00	233.50	235.00	2,450
01 Dec 20	238.10001 +2.75	244.15	234.85	241.05	2,843
30 Nov 20	235.35001 +7.90	237.30	228.55	231.25	1,786
27 Nov 20	227.45000 +2.90	228.25	223.25	224.85	295
26 Nov 20	224.55000 -1.40	227.00	224.55	225.60	122
25 Nov 20	225.95000 -2.80	228.90	225.60	225.60	1,137
24 Nov 20	228.75000 +5.25	230.20	225.35	225.80	1,393
23 Nov 20	223.50000 +8.25	223.50	217.60	218.70	420
20 Nov 20	215.25000 +2.45	216.35	209.30	210.00	523
19 Nov 20	212.80000 +3.25	218.05	211.50	212.20	1,203
18 Nov 20	209.55000 +3.80	212.30	208.00	208.45	177
17 Nov 20	205.75000 -4.55	210.50	202.25	208.85	2,242
16 Nov 20	210.30000 -7.35	216.85	210.30	216.85	785
13 Nov 20	217.64999 -4.00	221.65	215.65	221.65	816
12 Nov 20	221.64999 +4.05	226.40	217.90	217.90	1,171
11 Nov 20	217.60001 +3.45	221.05	211.55	212.80	1,793
10 Nov 20	214.14999 -16.55	233.95	210.30	233.95	2,552
09 Nov 20	230.70000 +8.35	238.80	220.50	238.80	7,107
06 Nov 20	222.35001 +14.65	224.90	212.75	214.65	1,538
05 Nov 20	207.70000 +1.25	210.85	203.10	209.60	2,596
04 Nov 20	206.45000 +3.55	213.00	204.15	207.50	2,992
03 Nov 20	202.89999 +4.28	205.35	199.00	200.45	1,810
02 Nov 20	198.62000 -15.83	210.05	198.62	207.50	2,420
30 Oct 20	214.45000 -2.10	226.75	207.55	225.45	2,356
29 Oct 20	216.55000 -18.75	243.40	213.00	243.40	5,202
28 Oct 20	235.30000 -6.60	242.60	235.30	240.20	2,026
27 Oct 20	241.89999 +1.80	246.95	239.75	239.75	1,105
26 Oct 20	240.10001 +8.15	241.95	235.90	238.50	1,612
23 Oct 20	231.95000 +4.50	235.00	228.50	229.00	857
22 Oct 20	227.45000 +0.75	231.00	225.95	227.05	780
21 Oct 20	226.70000 +7.60	228.70	218.55	219.00	518
20 Oct 20	219.10001 -4.75	223.30	218.20	222.60	249
19 Oct 20	223.85001 -2.60	227.15	222.00	227.15	397
16 Oct 20	226.45000 +7.65	228.60	221.75	221.75	286
15 Oct 20	218.80000 -4.15	220.40	215.15	218.95	833
14 Oct 20	222.95000 +1.40	229.80	222.95	225.15	1,030
13 Oct 20	221.55000 +9.30	221.60	212.80	212.80	1,172
12 Oct 20	212.25000 +0.45	216.40	211.75	214.90	891
09 Oct 20	211.80000 -2.15	214.00	211.20	214.00	244
08 Oct 20	213.95000 +1.30	216.15	213.70	215.65	126
07 Oct 20	212.64999 -0.75	213.85	210.30	212.35	858
06 Oct 20	213.39999 +3.70	216.55	212.00	215.20	215
05 Oct 20	209.70000 +2.30	210.25	205.05	208.40	220
02 Oct 20	207.39999 -2.10	212.00	207.40	210.50	422
01 Oct 20	209.50000 +2.50	210.75	207.55	209.95	357
30 Sep 20	207.00000 +2.90	210.15	204.95	206.65	1,056
29 Sep 20	204.10001 +2.35	205.50	200.75	205.50	455
28 Sep 20	201.75000 +0.40	209.55	200.70	207.00	389
25 Sep 20	201.35001 +2.51	201.35	197.40	198.04	1,052
24 Sep 20	198.84000 -6.91	202.45	194.20	202.45	558
23 Sep 20	205.75000 +1.65	208.90	201.35	207.95	2,385
22 Sep 20	204.10001 +2.05	207.55	201.35	204.10	1,456
21 Sep 20	202.05000 +6.67	203.55	193.22	194.88	1,138
18 Sep 20	195.38000 -0.68	200.00	194.56	196.96	624
17 Sep 20	196.06000 +1.56	199.86	192.94	195.14	1,557
16 Sep 20	194.50000 -9.70	203.75	188.44	201.40	2,371
15 Sep 20	204.20000 -2.65	205.50	200.95	202.95	551
14 Sep 20	206.85001 +1.05	206.85	204.70	204.70	300
11 Sep 20	205.80000 -9.05	212.65	205.80	212.25	472
10 Sep 20	214.85001 +5.65	221.95	209.80	215.00	1,519
09 Sep 20	209.20000 +1.60	210.35	202.70	205.10	976
08 Sep 20	207.60001 -0.60	211.35	201.00	211.35	813
07 Sep 20	208.20000 +0.80	208.20	205.05	205.05	343
04 Sep 20	207.39999 -13.85	222.85	203.35	220.35	1,917
03 Sep 20	221.25000 -7.50	237.10	220.90	233.85	983
02 Sep 20	228.75000 -9.95	248.95	227.90	248.80	1,441
01 Sep 20	238.70000 +5.10	240.00	232.40	236.80	555
31 Aug 20	233.60001 -3.15	238.20	233.60	238.20	77
28 Aug 20	236.75000 +3.95	239.15	230.00	233.70	1,028
27 Aug 20	232.80000 -0.35	237.60	231.50	237.60	325
26 Aug 20	233.14999 +9.20	233.60	226.85	229.25	517
25 Aug 20	223.95000 -2.60	231.25	220.25	226.75	428
24 Aug 20	226.55000 -6.75	234.80	226.55	233.45	543
21 Aug 20	233.30000 +9.50	233.95	227.00	227.30	483
20 Aug 20	223.80000 +4.60	225.15	217.05	220.00	276
19 Aug 20	219.20000 +5.95	219.80	214.25	217.70	119
18 Aug 20	213.25000 -3.30	220.65	212.15	218.95	694
17 Aug 20	216.55000 +0.40	217.35	211.15	214.50	296
14 Aug 20	216.14999 +4.45	219.00	212.05	217.55	154
13 Aug 20	211.70000 -6.85	214.95	208.95	214.95	1,332
12 Aug 20	218.55000 +2.60	224.45	215.55	215.70	299
11 Aug 20	215.95000 +5.75	215.95	207.40	213.00	389
10 Aug 20	210.20000 -7.80	215.00	205.90	214.95	362
07 Aug 20	218.00000 +1.60	219.00	212.15	219.00	190
06 Aug 20	216.39999 +7.30	216.40	209.00	209.10	901
05 Aug 20	209.10001 -7.30	213.85	207.05	210.00	1,253
04 Aug 20	216.39999 -2.35	219.80	215.05	219.20	522
03 Aug 20	218.75000 +1.10	222.50	215.00	222.50	1,260
31 Jul 20	217.64999 -1.65	226.65	216.65	221.40	644
30 Jul 20	219.30000 -3.30	223.85	215.00	222.80	607
29 Jul 20	222.60001 -9.65	234.00	213.30	231.20	1,447
28 Jul 20	232.25000 +1.95	236.40	229.30	236.40	639
27 Jul 20	230.30000 -1.75	234.65	228.35	229.05	1,302
24 Jul 20	232.05000 -10.90	232.50	222.00	232.20	2,076
23 Jul 20	242.95000 -9.45	253.15	240.85	249.10	751
22 Jul 20	252.39999 +10.05	258.00	237.05	242.00	1,962
21 Jul 20	242.35001 -4.30	259.25	241.40	251.75	1,255
20 Jul 20	246.64999 +15.75	246.65	226.25	229.50	1,750
17 Jul 20	230.89999 -2.95	236.75	230.00	233.65	863
16 Jul 20	233.85001 +8.05	236.60	221.00	223.85	919
15 Jul 20	225.80000 +0.20	236.10	224.50	235.95	969
14 Jul 20	225.60001 -19.80	232.40	214.20	232.40	4,070
13 Jul 20	245.39999 +3.70	250.80	242.45	246.05	2,666
10 Jul 20	241.70000 -1.80	245.85	239.50	242.50	720
09 Jul 20	243.50000 +3.00	246.35	238.00	238.00	1,459
08 Jul 20	240.50000 +5.85	240.50	229.80	234.00	351
07 Jul 20	234.64999 -3.20	236.65	226.30	230.95	1,618
06 Jul 20	237.85001 -4.60	242.50	232.05	242.50	3,110
03 Jul 20	242.45000 +0.40	243.90	241.00	241.00	443
02 Jul 20	242.05000 +15.20	242.05	229.05	229.05	1,681
01 Jul 20	226.85001 -1.65	230.00	226.85	229.00	260
30 Jun 20	228.50000 -9.25	239.20	228.50	234.75	790
29 Jun 20	237.75000 +4.45	244.40	228.80	234.00	3,106
26 Jun 20	233.30000 +3.40	242.95	228.60	236.25	3,993
25 Jun 20	229.89999 +16.55	232.00	213.35	215.75	1,198
24 Jun 20	213.35001 -13.45	217.80	210.65	215.50	3,431
23 Jun 20	226.80000 +20.70	226.80	207.65	211.95	1,297
22 Jun 20	206.10001 -6.10	210.00	201.65	205.95	1,165
19 Jun 20	212.20000 +14.96	215.70	199.90	201.50	1,676
18 Jun 20	197.24001 +25.92	197.24	175.62	175.62	3,259
17 Jun 20	171.32001 +6.48	172.70	164.00	164.50	2,022
16 Jun 20	164.84000 +3.16	170.82	164.30	165.22	480
15 Jun 20	161.67999 +1.22	161.92	151.12	156.30	742
12 Jun 20	160.46001 +0.46	163.00	155.24	160.50	2,991
11 Jun 20	160.00000 -9.26	165.24	160.00	163.10	327
10 Jun 20	169.25999 +1.24	171.74	168.02	168.02	525
09 Jun 20	168.02000 +4.48	168.50	164.94	168.50	421
08 Jun 20	163.53999 +4.54	165.86	159.28	161.00	1,993
05 Jun 20	159.00000 -3.64	163.40	156.40	160.96	997
04 Jun 20	162.64000 -3.24	166.92	162.30	166.00	221
03 Jun 20	165.88000 -0.86	170.32	165.74	169.00	1,694
02 Jun 20	166.74001 +3.66	167.70	163.14	166.38	932
29 May 20	163.08000 -1.26	163.08	158.58	162.48	555
28 May 20	164.34000 -4.96	169.60	163.52	165.48	711
27 May 20	169.30000 -0.22	178.96	164.80	175.00	1,682
26 May 20	169.52000 -2.98	185.00	168.60	175.00	3,282
25 May 20	172.50000 -3.82	177.16	171.78	174.98	1,178
22 May 20	176.32001 +0.96	177.48	172.18	174.52	889
21 May 20	175.36000 +6.62	177.02	169.92	174.12	574
20 May 20	168.74001 +15.54	170.02	158.20	161.40	3,371
19 May 20	153.20000 +4.00	153.20	144.62	146.38	1,211
18 May 20	149.20000 +5.80	150.10	144.72	144.72	927
15 May 20	143.39999 +2.28	143.96	140.00	143.48	418
14 May 20	141.12000 +1.80	141.12	134.84	137.20	655
13 May 20	139.32001 -3.02	144.04	139.04	144.04	517
12 May 20	142.34000 -1.74	145.46	142.34	143.50	131
11 May 20	144.08000 +5.26	144.08	137.22	143.28	633
08 May 20	138.82001 -0.86	141.04	136.72	138.00	644
07 May 20	139.67999 +1.84	141.08	136.44	138.00	355
06 May 20	137.84000 +2.60	138.02	134.06	134.06	612
05 May 20	135.24001 +2.14	136.62	132.40	132.40	197
04 May 20	133.10001 -4.16	135.30	130.34	134.48	443
30 Apr 20	137.25999 -8.06	145.40	136.10	145.38	1,302
29 Apr 20	145.32001 +16.06	150.00	125.34	129.70	3,149
28 Apr 20	129.25999 -1.02	132.78	127.78	131.30	267
27 Apr 20	130.28000 +4.28	130.38	128.12	128.44	130
24 Apr 20	126.00000 -2.80	127.98	126.00	127.52	40
23 Apr 20	128.80000 -2.20	130.58	128.48	130.58	99
22 Apr 20	131.00000 +2.42	131.48	130.30	130.36	76
21 Apr 20	128.58000 -5.42	134.00	127.64	134.00	113
20 Apr 20	134.00000 +4.20	134.00	127.00	129.82	386
17 Apr 20	129.80000 +0.28	134.00	128.32	130.18	1,093
16 Apr 20	129.52000 +1.80	130.00	126.38	130.00	297
15 Apr 20	127.72000 +7.82	127.76	122.12	125.58	1,559
14 Apr 20	119.90000 +1.12	125.00	118.82	125.00	236
09 Apr 20	118.78000 +2.76	120.22	116.00	118.00	184
08 Apr 20	116.02000 +1.60	118.88	115.00	117.00	483
07 Apr 20	114.42000 +5.34	115.52	112.52	113.60	1,747
06 Apr 20	109.08000 -3.68	119.32	108.38	119.32	1,965
03 Apr 20	112.76000 -0.10	113.42	110.40	111.88	103
02 Apr 20	112.86000 +2.60	114.34	110.88	110.88	200
01 Apr 20	110.26000 -2.34	113.14	107.00	110.30	3,556
31 Mar 20	112.60000 -1.40	113.90	111.00	112.30	1,571
30 Mar 20	114.00000 +3.40	114.00	109.40	109.40	747
27 Mar 20	110.60000 -4.20	114.70	110.10	114.70	538
26 Mar 20	114.80000 -6.90	116.70	112.00	114.55	2,415
25 Mar 20	121.70000 +1.20	123.50	117.20	123.50	492
24 Mar 20	120.50000 +11.00	123.00	113.05	114.00	903
23 Mar 20	109.50000 -6.00	117.90	109.00	117.00	1,559
20 Mar 20	115.50000 -9.15	130.80	115.30	124.95	1,136
19 Mar 20	124.65000 +15.95	125.00	108.50	108.50	554
18 Mar 20	108.70000 +1.80	108.70	102.25	103.95	457
17 Mar 20	106.90000 -2.80	115.00	106.15	115.00	1,328
16 Mar 20	109.70000 -2.20	110.80	98.26	110.80	1,153
13 Mar 20	111.90000 +0.10	118.55	109.45	110.00	1,170
12 Mar 20	111.80000 -9.65	115.50	106.00	115.00	3,310
11 Mar 20	121.45000 +1.55	122.50	121.40	121.45	26
10 Mar 20	119.90000 -3.80	130.00	119.05	124.30	532
09 Mar 20	123.70000 -3.95	126.35	117.00	122.50	2,343
06 Mar 20	127.65000 -3.45	130.70	124.55	130.70	991
05 Mar 20	131.10001 +4.00	131.10	124.95	126.95	190
04 Mar 20	127.10000 +1.35	127.10	123.65	123.65	243
03 Mar 20	125.75000 +1.70	127.25	124.20	126.35	1,198
02 Mar 20	124.05000 +1.75	127.20	122.15	124.00	1,935
28 Feb 20	122.30000 -0.30	124.20	115.10	116.80	2,318
27 Feb 20	122.60000 -9.00	127.95	122.60	126.80	646
26 Feb 20	131.60001 -0.20	131.75	126.80	129.20	974
25 Feb 20	131.80000 -0.95	135.95	131.75	135.00	747
24 Feb 20	132.75000 -1.75	133.25	126.90	133.25	1,605
21 Feb 20	134.50000 +1.55	137.55	132.40	135.05	45
20 Feb 20	132.95000 -2.25	134.55	132.00	134.00	132
19 Feb 20	135.20000 +1.00	135.85	133.00	133.00	1,347
18 Feb 20	134.20000 +3.50	134.20	128.75	129.60	465
17 Feb 20	130.70000 -0.20	131.70	130.00	131.70	248
14 Feb 20	130.89999 -2.95	132.30	130.45	132.30	1,175
13 Feb 20	133.85001 +0.75	134.75	133.45	133.95	1,101
12 Feb 20	133.10001 -1.10	135.40	133.10	134.00	485
11 Feb 20	134.20000 -2.60	136.70	134.20	135.05	300
10 Feb 20	136.80000 -3.75	141.50	136.80	141.50	669
07 Feb 20	140.55000 +1.80	141.40	138.60	139.50	2,709
06 Feb 20	138.75000 +3.85	138.75	133.45	133.45	785
05 Feb 20	134.89999 -3.30	143.05	133.25	138.30	2,087
04 Feb 20	138.20000 +6.65	138.20	134.05	134.50	557
03 Feb 20	131.55000 +4.50	131.90	127.95	129.50	974
31 Jan 20	127.05000 -0.65	129.80	127.00	129.80	909
30 Jan 20	127.70000 -2.80	128.60	125.45	128.60	1,436
29 Jan 20	130.50000 -1.20	132.40	129.55	131.35	394
28 Jan 20	131.70000 +0.75	131.85	130.35	131.85	271
27 Jan 20	130.95000 -3.55	131.55	128.45	130.40	1,154
24 Jan 20	134.50000 -0.60	136.70	134.30	135.00	220
23 Jan 20	135.10001 +0.35	135.10	133.75	133.80	245
22 Jan 20	134.75000 +1.05	136.65	134.75	135.00	621
21 Jan 20	133.70000 -1.05	133.70	131.65	133.20	472
20 Jan 20	134.75000 +0.50	134.75	133.65	134.55	292
17 Jan 20	134.25000 -1.35	137.95	134.25	137.95	329
16 Jan 20	135.60001 -0.25	138.10	135.55	137.50	268
15 Jan 20	135.85001 +0.40	135.95	133.75	135.65	238
14 Jan 20	135.45000 -1.15	137.05	133.80	133.80	612
13 Jan 20	136.60001 -4.40	142.00	136.45	142.00	2,982
10 Jan 20	141.00000 -1.25	143.95	141.00	143.95	262
09 Jan 20	142.25000 -0.15	144.00	141.05	144.00	1,516
08 Jan 20	142.39999 +1.65	142.40	137.40	137.75	974
07 Jan 20	140.75000 +2.55	141.05	139.00	139.00	257
06 Jan 20	138.20000 +1.55	138.85	134.65	137.45	294
03 Jan 20	136.64999 +2.15	136.90	132.75	134.00	309
02 Jan 20	134.50000 -2.15	136.50	134.00	134.85	499
30 Dec 19	136.64999 -0.65	136.80	135.90	136.30	576
27 Dec 19	137.30000 +1.00	137.75	135.80	135.80	341
23 Dec 19	136.30000 +0.00	136.65	135.55	136.65	46
20 Dec 19	136.30000 +1.40	136.30	133.30	133.30	55
19 Dec 19	134.89999 -2.70	136.05	134.55	135.00	145
18 Dec 19	137.60001 +1.85	137.60	136.00	136.00	122
17 Dec 19	135.75000 +0.10	135.75	134.85	134.95	90
16 Dec 19	135.64999 +3.75	135.65	131.00	131.00	928
13 Dec 19	131.89999 +0.30	132.25	131.40	131.40	69
12 Dec 19	131.60001 -1.05	133.20	131.60	132.00	179
11 Dec 19	132.64999 -0.55	132.85	131.90	131.90	350
10 Dec 19	133.20000 -0.50	133.50	131.20	133.50	116
09 Dec 19	133.70000 -0.05	134.20	133.00	133.95	255
06 Dec 19	133.75000 +2.00	133.75	132.80	132.80	137
05 Dec 19	131.75000 -1.70	131.75	130.15	130.40	972
04 Dec 19	133.45000 +5.05	133.45	130.50	130.70	208
03 Dec 19	128.39999 -0.05	130.15	127.60	130.15	212
02 Dec 19	128.45000 -0.95	130.05	128.05	130.05	409
29 Nov 19	129.39999 -0.95	129.65	127.30	128.55	766
28 Nov 19	130.35001 +0.00	131.15	129.25	131.15	191
27 Nov 19	130.35001 +1.35	131.40	129.50	129.50	367
26 Nov 19	129.00000 -0.10	129.70	128.25	129.00	241
25 Nov 19	129.10001 +2.00	129.10	126.85	128.50	378
22 Nov 19	127.10000 +2.10	128.30	125.80	127.00	518
21 Nov 19	125.00000 +1.60	125.80	123.90	124.65	442
20 Nov 19	123.40000 -0.25	124.55	122.20	122.80	676
19 Nov 19	123.65000 -5.25	128.15	123.40	127.85	1,032
18 Nov 19	128.89999 -5.35	134.00	128.35	133.95	444
15 Nov 19	134.25000 -0.20	136.00	134.00	134.00	70
14 Nov 19	134.45000 +1.35	134.50	134.35	134.45	90
13 Nov 19	133.10001 +0.40	134.20	130.30	134.20	515
12 Nov 19	132.70000 -1.75	133.05	131.00	132.00	278
11 Nov 19	134.45000 +0.35	135.00	132.45	133.90	350
08 Nov 19	134.10001 +0.95	134.25	132.65	133.30	114
07 Nov 19	133.14999 +0.50	135.55	133.15	134.50	475
06 Nov 19	132.64999 -4.55	136.00	132.65	135.00	465
05 Nov 19	137.20000 +0.35	139.70	135.55	138.45	1,012
04 Nov 19	136.85001 +7.50	136.90	132.05	133.65	1,722
01 Nov 19	129.35001 +1.25	131.00	128.10	129.90	866
31 Oct 19	128.10001 +3.45	129.00	125.90	126.75	3,758
30 Oct 19	124.65000 +1.60	126.30	121.75	122.50	1,761
29 Oct 19	123.05000 -2.80	127.85	121.20	127.00	3,115
28 Oct 19	125.85000 +16.65	128.15	110.00	110.00	3,634
25 Oct 19	109.20000 +2.15	109.25	106.35	107.45	586
24 Oct 19	107.05000 +1.05	107.40	105.70	105.70	460
23 Oct 19	106.00000 +0.15	107.10	105.15	107.10	16
22 Oct 19	105.85000 -0.80	107.50	105.85	107.35	410
21 Oct 19	106.65000 +2.15	106.65	104.35	104.35	52
18 Oct 19	104.50000 -2.15	106.10	104.00	106.10	205
17 Oct 19	106.65000 +1.30	106.80	105.30	105.50	232
16 Oct 19	105.35000 -1.00	108.00	105.00	107.00	107
15 Oct 19	106.35000 +1.85	106.75	104.65	105.50	414
14 Oct 19	104.50000 -1.30	105.55	104.00	105.55	422
11 Oct 19	105.80000 +2.90	105.80	102.65	102.65	490
10 Oct 19	102.90000 -1.55	104.20	102.90	103.60	63
09 Oct 19	104.45000 +0.05	106.00	104.45	105.50	211
08 Oct 19	104.40000 -1.70	105.80	104.15	105.80	426
07 Oct 19	106.10000 +0.95	106.35	104.70	104.70	36
04 Oct 19	105.15000 +1.70	105.20	103.45	103.45	201
02 Oct 19	103.45000 -0.75	104.20	103.10	104.00	280
01 Oct 19	104.20000 -0.25	107.40	104.20	106.20	1,108
30 Sep 19	104.45000 -0.55	104.50	101.90	103.80	1,313
27 Sep 19	105.00000 -0.50	106.00	104.50	106.00	217
26 Sep 19	105.50000 -1.50	108.00	105.50	107.50	73
25 Sep 19	107.00000 +0.00	107.50	104.50	106.00	2,083
24 Sep 19	107.00000 -3.50	111.00	106.50	110.00	415
23 Sep 19	110.50000 -2.50	111.00	109.00	110.00	451
20 Sep 19	113.00000 -0.50	113.50	112.50	112.50	54
19 Sep 19	113.50000 -3.00	116.00	113.00	116.00	78
18 Sep 19	116.50000 +0.50	116.50	115.50	115.50	25
17 Sep 19	116.00000 -1.50	117.50	115.50	117.50	164
16 Sep 19	117.50000 +1.00	117.50	116.00	116.00	4
13 Sep 19	116.50000 -4.00	117.50	115.00	117.50	195
12 Sep 19	120.50000 -0.50	121.50	120.50	121.50	10
11 Sep 19	121.00000 +1.50	121.00	118.00	119.00	71
10 Sep 19	119.50000 -3.00	122.00	118.00	122.00	157
09 Sep 19	122.50000 -1.00	123.50	122.50	123.50	8
06 Sep 19	123.50000 +1.00	123.50	122.00	122.00	91
05 Sep 19	122.50000 +2.50	122.50	122.00	122.00	48
04 Sep 19	120.00000 -1.50	125.00	120.00	123.00	737
03 Sep 19	121.50000 -1.00	122.00	121.50	122.00	100
02 Sep 19	122.50000 -1.00	123.00	122.50	123.00	104
30 Aug 19	123.50000 -0.50	125.00	123.50	125.00	295
29 Aug 19	124.00000 +4.00	124.00	120.00	120.00	136
28 Aug 19	120.00000 -2.00	121.50	119.00	120.00	472
27 Aug 19	122.00000 -2.00	125.50	122.00	124.00	162
26 Aug 19	124.00000 +1.50	127.50	123.50	123.50	572
23 Aug 19	122.50000 -6.00	127.00	122.50	127.00	356
22 Aug 19	128.50000 -5.50	130.50	128.50	130.50	84
21 Aug 19	134.00000 -1.00	135.50	134.00	135.50	50
20 Aug 19	135.00000 -0.50	135.00	135.00	135.00	15
19 Aug 19	135.50000 +2.00	135.50	133.00	133.00	5
16 Aug 19	133.50000 +1.00	133.50	132.50	132.50	13
15 Aug 19	132.50000 +0.50	132.50	131.50	131.50	5
14 Aug 19	132.00000 -3.50	132.00	129.50	132.00	545
13 Aug 19	135.50000 +0.00	136.50	134.00	134.00	1,341
12 Aug 19	135.50000 -3.00	140.50	135.50	138.00	177
09 Aug 19	138.50000 -1.50	140.50	138.50	139.00	211
08 Aug 19	140.00000 +5.00	140.00	135.50	135.50	286
07 Aug 19	135.00000 +1.50	135.50	131.50	133.00	310
06 Aug 19	133.50000 -0.50	136.50	133.50	133.50	596
05 Aug 19	134.00000 -4.00	137.00	132.00	137.00	1,366
02 Aug 19	138.00000 -7.00	140.00	136.50	139.50	331
01 Aug 19	145.00000 +8.00	145.50	139.50	140.00	1,949
31 Jul 19	137.00000 -1.00	141.00	131.50	141.00	1,622
30 Jul 19	138.00000 -0.50	138.50	136.00	138.50	374
29 Jul 19	138.50000 -1.00	140.00	138.00	138.00	348
26 Jul 19	139.50000 +1.50	140.00	135.50	135.50	95
25 Jul 19	138.00000 +2.50	138.50	136.00	136.00	393
24 Jul 19	135.50000 +2.00	135.50	132.50	132.50	468
23 Jul 19	133.50000 +3.00	133.50	130.50	130.50	63
22 Jul 19	130.50000 +1.50	130.50	129.50	129.50	5
19 Jul 19	129.00000 -0.50	130.00	129.00	129.50	344
18 Jul 19	129.50000 -3.00	131.50	129.00	131.50	605
17 Jul 19	132.50000 -6.00	134.00	131.50	134.00	248
16 Jul 19	138.50000 +3.50	139.00	136.50	136.50	730
15 Jul 19	135.00000 +0.00	135.50	134.50	135.50	224
12 Jul 19	135.00000 +0.50	136.00	133.00	133.50	618
11 Jul 19	134.50000 +2.00	135.50	133.00	133.00	768
10 Jul 19	132.50000 +2.00	133.00	130.50	131.50	748
09 Jul 19	130.50000 +1.50	130.50	127.50	128.00	10
08 Jul 19	129.00000 -1.00	129.50	128.00	129.50	50
05 Jul 19	130.00000 +1.50	130.00	128.50	128.50	43
04 Jul 19	128.50000 -0.50	129.50	128.50	129.50	55
03 Jul 19	129.00000 +1.50	131.00	129.00	131.00	200
02 Jul 19	127.50000 -1.00	129.50	127.50	128.50	952
01 Jul 19	128.50000 +2.50	132.00	127.50	130.50	447
28 Jun 19	126.00000 +0.50	128.00	125.50	125.50	215
27 Jun 19	125.50000 -0.50	125.50	124.50	125.50	344
26 Jun 19	126.00000 -2.50	128.00	126.00	128.00	1
25 Jun 19	128.50000 +0.50	131.00	128.50	131.00	195
24 Jun 19	128.00000 -3.50	131.00	125.00	130.00	1,565
21 Jun 19	131.50000 -2.50	131.50	131.50	131.50	101
20 Jun 19	134.00000 +2.50	135.00	132.50	132.50	534
19 Jun 19	131.50000 -2.00	132.00	131.00	131.00	262
18 Jun 19	133.50000 +2.00	135.50	132.00	132.00	519
17 Jun 19	131.50000 +4.00	131.50	128.00	128.00	319
14 Jun 19	127.50000 -0.50	127.50	127.00	127.00	526
13 Jun 19	128.00000 +3.00	128.00	125.50	126.00	449
12 Jun 19	125.00000 +3.00	125.00	121.00	121.00	143
11 Jun 19	122.00000 -0.50	125.00	122.00	122.50	855
07 Jun 19	122.50000 +5.00	123.00	119.50	119.50	577
06 Jun 19	117.50000 -1.00	117.50	116.00	117.00	148
05 Jun 19	118.50000 +8.00	119.00	117.50	118.00	669
04 Jun 19	110.50000 +1.50	111.00	109.00	109.00	50
03 Jun 19	109.00000 -5.00	111.50	109.00	111.50	422
31 May 19	114.00000 -1.00	114.00	112.00	113.00	112
30 May 19	115.00000 +3.50	115.00	112.00	113.50	353
29 May 19	111.50000 -1.00	111.50	110.50	111.50	134
28 May 19	112.50000 +1.00	112.50	111.00	111.00	112
27 May 19	111.50000 +0.50	112.00	111.00	112.00	43
24 May 19	111.00000 +1.50	111.00	109.00	110.00	259
23 May 19	109.50000 -7.50	113.50	109.00	113.50	894
22 May 19	117.00000 -2.50	119.00	117.00	119.00	194
21 May 19	119.50000 +0.50	119.50	118.00	118.00	141
20 May 19	119.00000 -1.00	119.00	117.00	118.50	1,181
17 May 19	120.00000 -2.50	120.50	119.50	120.50	62
16 May 19	122.50000 +1.00	123.00	121.00	121.00	509
15 May 19	121.50000 +2.50	121.50	119.50	119.50	44
14 May 19	119.00000 +1.00	119.00	117.50	118.50	375
13 May 19	118.00000 -2.00	122.50	117.50	122.50	183
10 May 19	120.00000 +1.00	122.00	119.00	119.00	27
09 May 19	119.00000 -3.50	122.50	118.00	122.50	372
08 May 19	122.50000 +0.50	122.50	120.50	120.50	285
07 May 19	122.00000 +0.00	122.00	121.50	122.00	121
06 May 19	122.00000 +0.00	122.00	117.00	120.50	2,586
03 May 19	122.00000 +3.00	123.00	119.00	120.00	244
02 May 19	119.00000 -1.00	123.50	119.00	123.50	430
30 Apr 19	120.00000 -1.50	125.00	120.00	122.50	1,453
29 Apr 19	121.50000 -1.50	131.00	120.50	124.00	3,148
26 Apr 19	123.00000 +3.00	123.00	118.00	119.00	159
25 Apr 19	120.00000 -1.50	122.00	120.00	120.00	526
24 Apr 19	121.50000 -1.50	124.00	121.50	124.00	45
23 Apr 19	123.00000 +0.50	123.00	121.00	121.50	88
18 Apr 19	122.50000 +0.50	122.50	120.50	122.00	125
17 Apr 19	122.00000 -2.00	124.00	121.50	123.00	338
16 Apr 19	124.00000 +1.00	124.00	122.00	122.50	421
15 Apr 19	123.00000 -4.00	128.00	122.00	128.00	2,048
12 Apr 19	127.00000 +0.50	129.00	127.00	129.00	30
11 Apr 19	126.50000 -1.00	127.00	126.50	126.50	54
10 Apr 19	127.50000 +1.50	127.50	125.50	126.50	81
09 Apr 19	126.00000 -1.50	126.50	125.00	126.50	81
08 Apr 19	127.50000 -0.50	127.50	125.50	125.50	45
05 Apr 19	128.00000 +2.00	128.00	124.50	125.00	242
04 Apr 19	126.00000 -2.50	128.00	126.00	128.00	86
03 Apr 19	128.50000 +1.00	129.50	127.00	128.00	730
02 Apr 19	127.50000 +3.50	127.50	123.00	123.00	226
01 Apr 19	124.00000 +1.40	126.00	123.00	125.00	658
29 Mar 19	122.60000 +1.40	122.60	120.92	121.32	219
28 Mar 19	121.20000 +3.42	121.20	118.10	118.10	393
27 Mar 19	117.78000 -5.00	122.84	117.38	122.84	682
26 Mar 19	122.78000 -1.36	126.48	122.44	126.48	318
25 Mar 19	124.14000 +0.98	124.14	121.10	121.54	584
22 Mar 19	123.16000 -2.66	127.00	122.60	126.08	255
21 Mar 19	125.82000 +1.62	126.76	124.62	124.84	108
20 Mar 19	124.20000 -0.36	125.00	124.20	124.20	70
19 Mar 19	124.56000 +1.96	124.56	122.60	122.60	150
18 Mar 19	122.60000 -3.92	126.16	122.50	124.58	884
15 Mar 19	126.52000 +1.66	126.52	124.00	124.88	456
14 Mar 19	124.86000 -2.98	128.20	124.86	128.20	116
13 Mar 19	127.84000 -1.16	130.28	126.62	129.50	296
12 Mar 19	129.00000 -1.50	130.52	128.58	129.98	451
11 Mar 19	130.50000 +6.44	130.50	124.38	125.00	281
08 Mar 19	124.06000 -3.70	126.22	123.00	125.00	895
07 Mar 19	127.76000 +0.04	128.40	127.00	127.00	47
06 Mar 19	127.72000 -0.56	128.72	127.22	128.52	378
05 Mar 19	128.28000 +6.36	128.34	122.50	124.30	1,410
04 Mar 19	121.92000 +0.74	123.70	121.66	121.68	178
01 Mar 19	121.18000 -2.86	124.98	119.60	123.88	1,540
28 Feb 19	124.04000 -2.48	127.20	123.30	126.00	250
27 Feb 19	126.52000 -3.12	129.50	125.60	128.14	467
26 Feb 19	129.64000 -3.04	132.66	125.72	132.66	4,433
25 Feb 19	132.67999 -1.70	135.30	132.46	134.98	749
22 Feb 19	134.38000 +2.94	134.38	130.70	131.44	318
21 Feb 19	131.44000 +1.02	132.28	129.36	131.00	332
20 Feb 19	130.42000 +1.14	130.42	128.12	128.12	227
19 Feb 19	129.28000 -1.86	132.28	128.62	131.50	1,179
18 Feb 19	131.14000 +0.88	132.22	130.28	130.28	168
15 Feb 19	130.25999 +0.62	131.00	128.50	130.90	425
14 Feb 19	129.64000 +4.16	130.64	127.32	128.20	407
13 Feb 19	125.48000 -0.08	127.00	124.02	125.92	1,343
12 Feb 19	125.56000 +4.30	126.48	122.32	124.00	857
11 Feb 19	121.26000 +4.24	122.00	120.00	120.48	467
08 Feb 19	117.02000 +2.86	117.02	113.42	115.48	1,458
07 Feb 19	114.16000 -3.68	119.36	114.16	119.30	1,090
06 Feb 19	117.84000 -4.18	125.00	111.42	124.80	3,724
05 Feb 19	122.02000 -0.68	123.36	120.62	122.00	455
04 Feb 19	122.70000 +4.74	123.14	119.40	120.48	813
01 Feb 19	117.96000 -3.68	119.78	117.00	119.20	1,187
31 Jan 19	121.64000 +2.78	122.54	119.14	119.16	374
30 Jan 19	118.86000 +4.26	120.00	115.54	115.80	309
29 Jan 19	114.60000 -1.54	116.90	114.60	116.36	61
28 Jan 19	116.14000 -1.68	119.00	116.14	119.00	283
25 Jan 19	117.82000 +1.12	118.08	116.06	116.06	299
24 Jan 19	116.70000 +1.64	116.82	115.00	115.80	246
23 Jan 19	115.06000 -3.48	119.14	114.96	116.52	423
22 Jan 19	118.54000 +1.04	118.54	116.40	117.20	440
21 Jan 19	117.50000 -1.66	117.74	116.82	117.68	685
18 Jan 19	119.16000 +1.36	119.16	117.00	117.40	506
17 Jan 19	117.80000 +2.02	118.50	116.32	116.32	527
16 Jan 19	115.78000 +0.38	117.32	114.50	115.90	526
15 Jan 19	115.40000 +5.74	115.40	110.40	110.40	1,120
14 Jan 19	109.66000 +5.84	109.66	103.90	104.90	662
11 Jan 19	103.82000 -3.78	108.00	103.82	107.96	618
10 Jan 19	107.60000 +2.60	107.60	105.18	105.18	684
09 Jan 19	105.00000 +2.58	105.36	103.20	103.20	352
08 Jan 19	102.42000 -2.36	107.82	100.64	106.74	1,019
07 Jan 19	104.78000 +1.22	107.20	100.86	107.20	2,965
04 Jan 19	103.56000 +6.08	104.50	95.47	95.47	1,279
03 Jan 19	97.48000 -3.64	99.19	95.72	99.19	222
02 Jan 19	101.12000 +0.02	101.12	97.00	98.83	1,566
28 Dec 18	101.10000 +3.33	101.18	99.67	99.99	1,035
27 Dec 18	97.77000 +3.09	101.36	97.77	99.41	1,886
21 Dec 18	94.68000 -5.22	100.78	94.68	99.11	1,920
20 Dec 18	99.90000 -7.32	104.38	99.90	104.38	929
19 Dec 18	107.22000 +0.28	107.40	106.00	106.00	631
18 Dec 18	106.94000 -2.58	108.22	105.86	107.00	584
17 Dec 18	109.52000 -2.60	112.40	106.78	112.40	596
14 Dec 18	112.12000 +0.46	112.12	108.42	110.00	284
13 Dec 18	111.66000 -4.18	115.92	111.32	115.92	1,406
12 Dec 18	115.84000 +2.06	115.84	114.10	114.56	908
11 Dec 18	113.78000 -1.74	116.00	113.78	116.00	610
10 Dec 18	115.52000 -4.42	119.66	115.50	117.22	2,055
07 Dec 18	119.94000 +2.78	122.52	117.88	117.88	630
06 Dec 18	117.16000 -1.94	117.88	113.68	116.56	1,200
05 Dec 18	119.10000 -6.32	119.90	118.60	119.90	70
04 Dec 18	125.42000 -0.64	125.42	122.52	124.00	257
03 Dec 18	126.06000 +6.24	126.48	123.60	124.80	1,310
30 Nov 18	119.82000 -3.14	123.68	119.82	120.94	420
29 Nov 18	122.96000 +3.76	122.96	120.24	121.48	618
28 Nov 18	119.20000 -3.34	124.00	119.20	123.02	646
27 Nov 18	122.54000 +2.76	123.00	120.84	123.00	702
26 Nov 18	119.78000 +4.98	120.00	115.22	115.38	221
23 Nov 18	114.80000 +0.30	116.40	114.50	114.98	1,011
22 Nov 18	114.50000 -1.84	116.86	114.18	116.86	75
21 Nov 18	116.34000 +2.66	117.14	113.94	114.00	1,511
20 Nov 18	113.68000 +0.42	113.68	106.06	110.22	3,006
19 Nov 18	113.26000 -6.48	117.96	113.10	117.20	730
16 Nov 18	119.74000 +1.02	120.36	117.56	120.12	143
15 Nov 18	118.72000 +0.24	119.82	118.18	119.76	480
14 Nov 18	118.48000 -1.14	120.12	115.24	116.02	691
13 Nov 18	119.62000 +5.48	120.14	116.62	116.62	358
12 Nov 18	114.14000 -7.18	122.74	113.00	121.64	744
09 Nov 18	121.32000 -1.50	121.60	117.10	121.60	6,524
08 Nov 18	122.82000 -3.36	128.40	122.82	128.40	688
07 Nov 18	126.18000 +3.34	128.00	124.16	125.90	691
06 Nov 18	122.84000 -2.36	126.90	121.48	126.90	1,418
05 Nov 18	125.20000 +2.10	125.42	120.24	123.12	1,129
02 Nov 18	123.10000 -1.56	125.30	122.00	125.08	1,445
01 Nov 18	124.66000 -6.86	137.26	116.60	134.16	5,051
31 Oct 18	131.52000 +7.44	133.44	125.94	126.44	484
30 Oct 18	124.08000 +0.90	124.08	118.68	122.02	2,031
29 Oct 18	123.18000 -5.00	130.60	122.50	127.30	1,840
26 Oct 18	128.17999 -4.88	128.28	126.60	128.02	807
25 Oct 18	133.06000 +1.74	133.06	127.20	127.56	2,478
24 Oct 18	131.32001 +3.60	135.04	131.32	132.30	2,254
23 Oct 18	127.72000 -1.54	128.36	122.90	128.00	1,051
22 Oct 18	129.25999 -4.48	131.78	127.90	131.70	2,046
19 Oct 18	133.74001 +1.22	135.28	133.14	134.02	291
18 Oct 18	132.52000 -11.94	138.50	132.52	137.50	466
17 Oct 18	144.46001 +3.46	146.18	144.46	145.00	1,374
16 Oct 18	141.00000 +1.92	141.00	136.00	138.68	367
15 Oct 18	139.08000 +1.54	139.08	134.90	136.40	1,011
12 Oct 18	137.53999 +8.80	137.86	132.80	132.80	3,282
11 Oct 18	128.74001 -3.30	131.00	125.00	125.00	5,898
10 Oct 18	132.03999 -9.60	141.70	131.30	141.70	1,696
09 Oct 18	141.64000 +0.42	143.50	141.62	141.62	593
08 Oct 18	141.22000 -2.06	143.64	139.56	143.50	1,048
05 Oct 18	143.28000 -5.76	147.60	143.28	146.52	649
04 Oct 18	149.03999 -5.50	154.56	148.82	152.00	613
02 Oct 18	154.53999 -1.76	157.38	154.54	155.00	201
01 Oct 18	156.30000 -0.72	158.86	155.28	157.00	204
28 Sep 18	157.02000 -0.98	159.20	156.90	158.22	271
27 Sep 18	158.00000 +2.48	158.32	155.50	155.52	433
26 Sep 18	155.52000 +1.14	155.64	152.46	153.90	1,921
25 Sep 18	154.38000 +4.70	154.38	149.28	151.00	843
24 Sep 18	149.67999 +0.26	149.68	146.44	148.50	981
21 Sep 18	149.42000 +3.48	150.08	145.50	145.50	491
20 Sep 18	145.94000 -1.18	147.10	144.06	145.56	621
19 Sep 18	147.12000 -5.54	151.14	145.82	150.06	775
18 Sep 18	152.66000 -1.70	152.92	149.72	150.40	1,264
17 Sep 18	154.36000 -1.54	155.80	154.12	155.80	760
14 Sep 18	155.89999 -3.02	159.36	154.40	158.92	394
13 Sep 18	158.92000 +4.60	160.00	156.58	158.80	708
12 Sep 18	154.32001 -2.54	158.70	153.64	157.32	790
11 Sep 18	156.86000 +3.62	157.98	155.74	157.98	326
10 Sep 18	153.24001 -1.26	155.78	151.00	155.78	1,655
07 Sep 18	154.50000 +4.50	155.20	144.00	151.00	1,443
06 Sep 18	150.00000 -4.80	156.70	148.90	156.70	3,121
05 Sep 18	154.80000 -8.48	163.18	152.90	163.18	2,422
04 Sep 18	163.28000 -1.22	166.94	163.10	166.94	1,041
03 Sep 18	164.50000 +1.46	166.14	162.88	166.14	506
31 Aug 18	163.03999 -1.04	164.26	161.98	164.26	342
30 Aug 18	164.08000 +1.42	166.46	163.10	163.22	1,340
29 Aug 18	162.66000 -1.76	166.48	162.66	166.36	676
28 Aug 18	164.42000 -3.52	169.00	163.04	168.42	936
27 Aug 18	167.94000 +2.48	168.42	165.56	168.42	438
24 Aug 18	165.46001 -0.30	167.24	164.02	166.00	272
23 Aug 18	165.75999 +2.16	168.00	165.28	165.40	702
22 Aug 18	163.60001 -0.06	165.76	161.90	165.76	1,295
21 Aug 18	163.66000 +0.86	165.54	162.12	163.44	811
20 Aug 18	162.80000 -4.10	168.86	162.02	167.06	1,127
17 Aug 18	166.89999 -2.90	169.80	164.00	169.50	1,216
16 Aug 18	169.80000 +1.38	169.80	167.52	167.52	196
15 Aug 18	168.42000 -2.26	172.98	165.20	171.00	1,923
14 Aug 18	170.67999 +0.84	170.88	168.74	169.40	2,544
13 Aug 18	169.84000 +5.28	173.36	165.00	166.00	2,938
10 Aug 18	164.56000 +6.28	165.46	161.20	161.20	1,738
09 Aug 18	158.28000 +3.60	158.28	153.50	154.50	336
08 Aug 18	154.67999 -2.38	156.30	153.66	155.50	553
07 Aug 18	157.06000 +1.30	157.96	156.30	156.48	442
06 Aug 18	155.75999 +1.80	155.76	151.50	152.70	516
03 Aug 18	153.96001 -0.04	157.10	153.00	154.70	397
02 Aug 18	154.00000 -1.50	155.50	153.56	155.40	790
01 Aug 18	155.50000 +2.36	158.28	155.50	157.50	938
31 Jul 18	153.14000 -3.06	154.62	149.78	152.40	2,726
30 Jul 18	156.20000 -2.06	165.92	154.52	160.00	2,337
27 Jul 18	158.25999 -6.28	169.71	158.26	168.98	2,338
26 Jul 18	164.53999 +4.28	168.44	150.00	159.50	2,940
25 Jul 18	160.25999 -1.44	161.40	158.00	161.40	3,746
24 Jul 18	161.70000 +3.24	162.50	160.48	162.00	763
23 Jul 18	158.46001 +0.56	159.04	152.76	157.00	2,210
20 Jul 18	157.89999 -1.72	158.02	156.10	157.40	431
19 Jul 18	159.62000 -0.12	162.18	159.20	160.30	836
18 Jul 18	159.74001 +2.78	162.60	159.48	161.00	651
17 Jul 18	156.96001 -0.84	157.06	152.50	154.96	1,092
16 Jul 18	157.80000 -3.01	161.00	157.56	160.88	225
13 Jul 18	160.81000 +0.24	165.00	160.02	160.72	1,213
12 Jul 18	160.57001 +7.08	160.72	154.84	156.00	2,389
11 Jul 18	153.49001 +1.64	154.00	151.80	151.98	945
10 Jul 18	151.85001 +3.79	153.50	150.02	150.82	560
09 Jul 18	148.06000 -1.23	151.64	148.06	150.50	493
06 Jul 18	149.28999 +2.67	152.08	148.68	150.22	335
05 Jul 18	146.62000 +1.47	146.62	144.88	144.90	211
04 Jul 18	145.14999 -0.64	146.30	144.42	145.00	518
03 Jul 18	145.78999 +1.61	147.62	144.74	147.48	286
02 Jul 18	144.17999 -1.59	145.16	140.38	144.30	1,279
29 Jun 18	145.77000 -0.15	147.04	144.02	145.00	1,254
28 Jun 18	145.92000 -8.98	151.50	143.64	150.00	1,032
27 Jun 18	154.89999 +5.43	155.42	150.22	151.20	737
26 Jun 18	149.47000 +2.15	150.72	145.34	145.34	782
25 Jun 18	147.32001 -6.94	156.68	146.72	155.40	1,498
22 Jun 18	154.25999 -1.34	157.56	153.00	154.20	1,253
21 Jun 18	155.60001 +7.09	156.46	152.50	153.38	830
20 Jun 18	148.50999 +1.62	149.88	145.60	145.60	1,745
19 Jun 18	146.89000 -3.85	149.98	144.82	147.10	1,873
18 Jun 18	150.74001 +1.12	152.20	149.62	151.40	1,707
15 Jun 18	149.62000 -1.40	157.60	149.00	155.78	2,518
14 Jun 18	151.02000 +5.44	151.60	143.60	144.98	1,079
13 Jun 18	145.58000 -2.98	146.40	145.04	146.00	896
12 Jun 18	148.56000 +4.04	149.00	146.22	146.22	797
11 Jun 18	144.52000 +0.26	146.78	144.16	146.78	1,480
08 Jun 18	144.25999 +2.90	144.32	140.00	140.06	632
07 Jun 18	141.36000 +1.70	143.00	140.00	141.38	1,065
06 Jun 18	139.66000 +0.06	142.00	136.00	140.22	999
05 Jun 18	139.60001 +3.20	140.12	138.22	138.22	1,094
04 Jun 18	136.39999 -1.30	137.40	135.16	137.40	531
01 Jun 18	137.70000 +3.94	137.70	135.00	135.02	313
31 May 18	133.75999 +0.66	134.50	133.24	134.50	176
30 May 18	133.10001 -0.74	135.18	132.50	134.80	383
29 May 18	133.84000 -0.66	136.00	133.84	136.00	210
28 May 18	134.50000 -1.00	135.96	133.50	134.90	472
25 May 18	135.50000 +3.00	135.50	131.18	133.68	842
24 May 18	132.50000 +3.38	132.78	130.28	132.76	1,214
23 May 18	129.12000 -0.04	129.36	126.54	128.00	1,137
22 May 18	129.16000 -1.22	130.52	126.80	129.08	3,052
18 May 18	130.38000 -4.04	136.58	129.96	135.90	1,571
17 May 18	134.42000 -0.84	136.66	133.50	135.60	1,814
16 May 18	135.25999 +2.66	136.48	133.42	134.50	1,412
15 May 18	132.60001 -1.90	134.70	131.66	134.70	1,329
14 May 18	134.50000 +2.50	137.50	129.50	132.30	2,436
11 May 18	132.00000 +1.74	133.98	130.42	131.54	1,234
10 May 18	130.25999 +4.12	130.26	126.18	128.48	953
09 May 18	126.14000 -2.80	129.00	125.50	128.86	692
08 May 18	128.94000 +1.14	130.20	125.58	126.02	1,263
07 May 18	127.80000 -4.50	131.00	124.86	130.80	1,561
04 May 18	132.30000 +1.38	137.00	131.00	134.52	1,882
03 May 18	130.92000 -11.22	135.00	125.44	129.40	14,018
02 May 18	142.14000 +8.56	142.14	138.00	139.20	2,974
30 Apr 18	133.58000 +2.76	140.00	132.50	135.00	3,772
27 Apr 18	130.82001 +3.04	133.00	129.50	130.50	1,990
26 Apr 18	127.78000 +3.60	128.84	126.00	127.00	358
25 Apr 18	124.18000 -4.04	128.40	123.44	128.40	1,211
24 Apr 18	128.22000 -0.56	132.56	126.94	131.48	1,067
23 Apr 18	128.78000 +2.94	130.88	128.00	130.82	1,175
20 Apr 18	125.84000 +1.18	126.96	123.52	124.80	751
19 Apr 18	124.66000 +1.74	125.70	124.00	125.70	553
18 Apr 18	122.92000 +3.10	124.76	120.08	120.98	852
17 Apr 18	119.82000 +1.46	120.78	116.84	116.84	1,713
16 Apr 18	118.36000 -2.64	121.76	118.14	121.70	2,084
13 Apr 18	121.00000 -0.52	122.46	120.00	121.90	3,005
12 Apr 18	121.52000 -2.64	122.80	120.34	121.28	2,064
11 Apr 18	124.16000 -1.04	126.00	123.60	125.80	2,081
10 Apr 18	125.20000 +2.80	125.42	121.40	123.00	6,079
09 Apr 18	122.40000 +2.20	122.90	121.00	122.70	5,530
06 Apr 18	120.20000 -2.54	121.68	118.46	119.60	6,303
05 Apr 18	122.74000 +8.24	124.38	120.22	121.40	12,357
04 Apr 18	114.50000 -15.50	121.34	113.80	121.00	12,421
03 Apr 18	130.00000 +0.00	136.50	130.00	136.50	2,124