FUNDMANAGER.co.uk

M&C Saatchi PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	117.00000 +2.00	117.00	114.50	115.00	50,950
19 Oct 26	115.00000 -0.50	116.00	115.00	115.50	33,449
16 Oct 26	115.50000 -1.50	116.50	114.99	115.50	192,329
15 Oct 26	117.00000 +0.50	117.50	115.54	116.50	91,380
14 Oct 26	116.50000 -1.50	118.00	116.40	116.50	41,730
13 Oct 26	118.00000 +0.00	118.00	116.00	118.00	83,572
12 Oct 26	118.00000 -1.00	121.00	117.85	118.50	561,217
09 Oct 26	119.00000 +0.50	119.86	116.50	118.00	71,462
08 Oct 26	118.50000 +1.50	119.10	116.61	117.00	76,143
07 Oct 26	117.00000 +0.00	119.29	117.00	118.00	36,484
06 Oct 26	117.00000 -1.00	123.00	116.63	123.00	97,419
05 Oct 26	118.00000 -1.00	119.50	117.41	118.50	146,790
02 Oct 26	119.00000 -2.50	122.50	119.00	121.50	165,091
01 Oct 26	121.50000 -0.50	123.50	121.00	122.00	123,506
30 Sep 26	122.00000 +4.00	122.50	119.64	121.00	113,616
29 Sep 26	118.00000 +1.50	120.00	116.34	120.00	502,244
28 Sep 26	116.50000 -4.50	122.50	116.00	120.50	437,157
25 Sep 26	121.00000 -6.00	127.00	120.00	126.50	196,078
24 Sep 26	127.00000 -6.50	138.50	126.50	133.00	117,925
23 Sep 26	133.50000 -1.50	136.00	133.50	135.00	68,457
22 Sep 26	135.00000 -12.00	141.63	134.50	141.00	747,437
21 Sep 26	147.00000 +1.00	147.50	143.20	146.00	274,644
18 Sep 26	146.00000 +2.00	146.00	143.00	143.00	104,702
17 Sep 26	144.00000 +0.00	145.36	144.00	144.00	32,715
16 Sep 26	144.00000 -1.00	145.00	143.63	145.00	162,416
15 Sep 26	145.00000 +1.00	145.00	142.50	142.50	189,708
14 Sep 26	144.00000 +2.00	145.26	143.00	143.00	71,861
11 Sep 26	142.00000 -1.00	145.21	142.00	143.00	68,377
10 Sep 26	143.00000 -3.00	147.55	143.00	145.00	167,859
09 Sep 26	146.00000 -3.00	148.23	145.00	145.00	114,109
08 Sep 26	149.00000 -1.00	152.00	148.30	148.50	185,442
07 Sep 26	150.00000 +2.00	150.43	146.40	149.00	210,379
04 Sep 26	148.00000 -1.00	149.50	145.00	145.50	133,604
03 Sep 26	149.00000 +1.00	149.50	145.00	148.00	140,310
02 Sep 26	148.00000 +0.00	149.50	145.50	146.00	154,146
01 Sep 26	148.00000 -2.00	149.81	145.00	145.00	177,714
28 Aug 26	150.00000 +2.00	150.00	142.50	143.00	109,827
27 Aug 26	148.00000 +3.00	148.00	144.00	146.00	62,278
26 Aug 26	145.00000 +2.50	146.00	142.50	142.50	44,891
25 Aug 26	142.50000 -2.50	144.95	142.50	142.50	40,099
24 Aug 26	145.00000 +1.50	145.00	141.79	145.00	98,383
21 Aug 26	143.50000 +1.00	145.00	143.50	145.00	32,682
20 Aug 26	142.50000 -1.50	145.00	142.50	143.50	109,906
19 Aug 26	144.00000 +0.50	145.00	141.00	143.00	81,984
18 Aug 26	143.50000 +1.00	143.50	141.61	142.50	138,093
17 Aug 26	142.50000 +3.00	142.50	139.82	140.00	205,737
14 Aug 26	139.50000 -0.50	140.00	137.46	140.00	34,961
13 Aug 26	140.00000 +0.50	140.00	139.34	140.00	73,776
12 Aug 26	139.50000 +0.00	140.00	138.50	140.00	71,070
11 Aug 26	139.50000 -0.50	140.00	139.00	140.00	92,924
10 Aug 26	140.00000 +0.00	140.00	136.00	136.00	120,365
07 Aug 26	140.00000 +1.00	140.00	138.00	140.00	43,548
06 Aug 26	139.00000 -1.00	140.00	139.00	140.00	115,502
05 Aug 26	140.00000 +0.50	140.00	138.50	140.00	83,113
04 Aug 26	139.50000 +1.00	140.00	138.00	138.00	84,232
03 Aug 26	138.50000 -0.50	140.00	138.50	140.00	58,620
31 Jul 26	139.00000 +0.00	140.00	136.00	136.00	224,452
30 Jul 26	139.00000 -0.50	140.00	137.70	139.00	69,141
29 Jul 26	139.50000 +0.00	139.50	138.00	138.50	29,164
28 Jul 26	139.50000 +2.50	139.50	137.00	139.00	120,621
27 Jul 26	137.00000 -2.00	138.50	136.72	138.00	103,019
24 Jul 26	139.00000 +3.50	140.00	135.00	135.00	48,402
23 Jul 26	135.50000 -0.50	140.00	135.50	137.00	313,467
22 Jul 26	136.00000 -2.00	138.00	135.50	135.50	43,321
21 Jul 26	138.00000 +1.00	138.00	135.50	138.00	44,856
20 Jul 26	137.00000 -5.00	138.97	135.00	135.50	173,538
17 Jul 26	142.00000 +3.00	142.00	136.50	142.00	27,351
16 Jul 26	139.00000 +2.50	139.00	137.00	137.50	83,326
15 Jul 26	136.50000 -0.50	140.00	136.00	137.50	77,429
14 Jul 26	137.00000 -3.50	140.50	137.00	140.50	60,430
13 Jul 26	140.50000 +1.50	140.50	137.50	137.50	74,468
10 Jul 26	139.00000 +0.50	140.58	137.00	137.00	372,853
09 Jul 26	138.50000 -3.00	140.00	138.00	140.00	59,052
08 Jul 26	141.50000 -2.00	144.00	138.50	144.00	107,466
07 Jul 26	143.50000 +6.50	143.73	136.03	138.50	105,558
06 Jul 26	137.00000 -1.50	138.50	134.70	138.50	93,880
03 Jul 26	138.50000 +3.50	138.50	135.00	138.50	124,062
02 Jul 26	135.00000 +0.00	137.00	134.00	135.00	92,815
01 Jul 26	135.00000 +2.00	136.00	132.54	136.00	112,800
30 Jun 26	133.00000 -1.00	136.59	133.00	134.00	608,731
29 Jun 26	134.00000 -0.50	135.00	132.75	134.50	241,576
26 Jun 26	134.50000 +2.50	135.00	133.19	134.00	259,548
25 Jun 26	132.00000 -2.00	134.50	132.00	133.50	532,333
24 Jun 26	134.00000 +0.00	134.50	134.00	134.50	47,770
23 Jun 26	134.00000 +1.00	135.00	132.52	135.00	119,939
22 Jun 26	133.00000 -1.00	139.00	133.00	139.00	210,551
19 Jun 26	134.00000 -4.00	138.00	131.84	137.00	73,529
18 Jun 26	138.00000 +0.50	139.25	137.00	137.00	270,122
17 Jun 26	137.50000 -2.50	142.00	137.50	142.00	107,171
16 Jun 26	140.00000 +2.00	140.00	138.00	138.00	115,914
15 Jun 26	138.00000 -5.00	144.50	138.00	141.00	50,372
12 Jun 26	143.00000 +0.00	143.47	139.79	142.00	115,611
11 Jun 26	143.00000 +1.00	143.67	140.50	141.00	857,418
10 Jun 26	142.00000 +2.00	142.00	139.50	142.00	121,475
09 Jun 26	140.00000 -0.50	142.00	139.50	142.00	94,934
08 Jun 26	140.50000 +0.50	142.00	139.00	139.00	91,541
05 Jun 26	140.00000 +1.00	143.50	139.00	139.00	37,728
04 Jun 26	139.00000 +0.50	140.79	138.50	140.00	230,151
03 Jun 26	138.50000 -5.00	145.50	138.50	144.00	1,563,381
02 Jun 26	143.50000 -0.50	145.00	143.50	145.00	284,154
01 Jun 26	144.00000 +0.00	145.00	143.50	145.00	105,425
29 May 26	144.00000 +0.50	145.00	143.50	143.50	34,890
28 May 26	143.50000 -1.00	144.00	142.21	143.00	259,289
27 May 26	144.50000 -0.50	146.00	142.50	146.00	46,083
26 May 26	145.00000 +2.00	146.00	143.00	146.00	25,014
22 May 26	143.00000 -1.50	145.22	143.00	143.00	83,495
21 May 26	144.50000 +1.00	146.00	142.63	146.00	36,131
20 May 26	143.50000 +0.50	145.00	142.40	144.00	45,742
19 May 26	143.00000 +2.00	144.00	141.82	144.00	326,417
18 May 26	141.00000 +0.00	143.00	139.38	142.00	481,639
15 May 26	141.00000 +2.50	141.00	138.50	139.00	232,848
14 May 26	138.50000 +0.50	140.00	137.78	138.00	103,650
13 May 26	138.00000 -0.50	140.95	137.00	138.50	173,546
12 May 26	138.50000 -3.00	141.50	138.50	140.00	170,783
11 May 26	141.50000 +0.50	141.50	138.55	139.00	287,083
08 May 26	141.00000 +0.00	141.56	137.00	140.50	306,016
07 May 26	141.00000 +1.00	142.00	137.00	137.00	122,236
06 May 26	140.00000 +7.00	141.00	133.50	133.50	461,816
05 May 26	133.00000 +0.00	134.50	131.02	131.50	289,524
01 May 26	133.00000 +2.00	133.00	130.73	132.00	38,760
30 Apr 26	131.00000 -0.50	132.00	129.50	130.00	272,965
29 Apr 26	131.50000 +4.00	131.50	126.76	130.00	196,823
28 Apr 26	127.50000 +0.00	127.50	125.50	125.50	1,479,078
27 Apr 26	127.50000 +2.00	129.50	125.50	127.00	1,727,445
24 Apr 26	125.50000 +2.50	125.60	121.94	123.00	269,963
23 Apr 26	123.00000 +0.00	125.00	119.73	121.00	617,106
22 Apr 26	123.00000 +2.50	123.00	120.24	121.00	250,557
21 Apr 26	120.50000 +1.00	121.00	119.00	121.00	241,995
20 Apr 26	119.50000 +4.50	123.00	112.11	115.00	2,057,090
17 Apr 26	115.00000 +0.00	116.50	114.50	114.50	692,821
16 Apr 26	115.00000 +0.00	115.83	114.14	115.00	642,312
15 Apr 26	115.00000 +0.00	116.50	113.00	113.00	40,507
14 Apr 26	115.00000 +0.00	116.00	112.57	113.00	282,425
13 Apr 26	115.00000 -0.50	115.00	113.69	114.00	64,994
10 Apr 26	115.50000 -0.50	116.22	113.50	115.50	128,647
09 Apr 26	116.00000 +1.00	116.00	113.50	114.50	92,550
08 Apr 26	115.00000 +0.50	117.50	114.00	117.50	239,835
07 Apr 26	114.50000 +1.00	115.93	113.50	113.50	236,761
02 Apr 26	113.50000 -1.50	115.21	113.50	114.00	182,452
01 Apr 26	115.00000 +1.50	115.00	113.50	113.50	164,384
31 Mar 26	113.50000 -0.50	116.33	113.00	114.00	245,732
30 Mar 26	114.00000 -1.00	115.16	114.00	114.50	412,770
27 Mar 26	115.00000 -2.00	117.00	114.50	116.00	740,346
26 Mar 26	117.00000 +0.00	117.50	115.50	116.50	514,084
25 Mar 26	117.00000 +0.00	118.45	117.00	117.50	55,296
24 Mar 26	117.00000 +0.00	118.00	117.00	117.00	254,580
23 Mar 26	117.00000 +0.00	118.68	115.50	116.50	234,861
20 Mar 26	117.00000 -3.00	119.22	116.50	118.00	184,248
19 Mar 26	120.00000 -1.50	123.45	117.00	121.00	183,283
18 Mar 26	121.50000 -2.00	124.00	121.50	122.00	94,295
17 Mar 26	123.50000 +0.50	123.50	122.00	122.00	126,305
16 Mar 26	123.00000 +0.50	127.46	123.00	123.50	237,395
13 Mar 26	122.50000 +0.00	124.03	122.50	122.50	85,681
12 Mar 26	122.50000 -5.50	126.27	122.50	125.00	288,989
11 Mar 26	128.00000 +2.00	128.00	125.00	126.00	197,253
10 Mar 26	126.00000 +2.00	126.00	124.60	126.00	218,435
09 Mar 26	124.00000 +5.00	126.00	120.00	123.00	438,180
06 Mar 26	119.00000 +1.00	119.00	117.50	118.50	144,188
05 Mar 26	118.00000 +0.00	118.70	117.17	118.00	305,339
04 Mar 26	118.00000 +0.00	119.00	116.00	117.00	320,970
03 Mar 26	118.00000 -7.50	125.45	116.00	125.00	443,515
02 Mar 26	125.50000 -2.50	127.50	125.00	127.00	329,370
27 Feb 26	128.00000 +0.00	128.00	126.00	127.00	112,396
26 Feb 26	128.00000 +1.00	128.67	127.00	127.00	144,963
25 Feb 26	127.00000 +2.00	127.87	122.00	123.00	300,392
24 Feb 26	125.00000 -0.50	126.50	124.50	126.50	93,493
23 Feb 26	125.50000 -0.50	125.50	124.00	124.00	103,684
20 Feb 26	126.00000 +2.00	126.21	123.63	126.00	231,401
19 Feb 26	124.00000 -1.00	126.88	122.50	124.00	98,839
18 Feb 26	125.00000 -3.00	127.50	123.00	125.00	137,928
17 Feb 26	128.00000 +1.00	128.00	124.07	128.00	26,342
16 Feb 26	127.00000 +0.50	127.00	124.50	125.00	41,221
13 Feb 26	126.50000 +0.50	128.00	124.00	128.00	92,723
12 Feb 26	126.00000 +0.00	128.00	124.00	125.00	75,305
11 Feb 26	126.00000 -1.50	130.00	125.00	126.50	101,903
10 Feb 26	127.50000 -2.50	130.00	127.00	128.50	107,995
09 Feb 26	130.00000 +0.50	130.50	128.00	130.50	53,293
06 Feb 26	129.50000 -0.50	132.00	127.00	132.00	29,554
05 Feb 26	130.00000 +0.50	131.50	127.00	131.50	65,247
04 Feb 26	129.50000 -4.00	134.50	129.00	134.50	75,427
03 Feb 26	133.50000 +0.50	133.50	130.00	130.00	12,105
02 Feb 26	133.00000 +4.50	133.50	130.50	132.50	381,224
30 Jan 26	128.50000 -1.50	131.00	127.50	128.00	88,836
29 Jan 26	130.00000 -1.00	135.00	128.60	135.00	92,106
28 Jan 26	131.00000 +0.00	131.00	128.00	128.00	33,526
27 Jan 26	131.00000 +1.00	131.82	127.00	127.00	36,293
26 Jan 26	130.00000 -4.00	133.50	127.00	130.00	55,048
23 Jan 26	134.00000 +4.00	134.00	127.50	128.00	40,735
22 Jan 26	130.00000 +1.50	131.19	128.06	129.00	138,407
21 Jan 26	128.50000 -5.50	130.22	127.00	127.50	63,126
20 Jan 26	134.00000 +5.00	134.00	127.50	127.50	47,222
19 Jan 26	129.00000 +4.00	133.50	128.32	132.50	63,074
16 Jan 26	125.00000 +2.50	125.75	123.00	124.00	53,260
15 Jan 26	122.50000 -1.50	124.00	122.50	123.00	46,872
14 Jan 26	124.00000 -2.00	126.50	123.50	125.50	315,399
13 Jan 26	126.00000 -3.50	130.33	125.00	129.00	343,558
12 Jan 26	129.50000 -1.50	131.00	128.68	131.00	95,870
09 Jan 26	131.00000 -1.50	135.50	131.00	135.50	46,765
08 Jan 26	132.50000 -1.50	137.00	132.50	137.00	36,347
07 Jan 26	134.00000 +0.50	136.50	132.00	133.00	48,866
06 Jan 26	133.50000 +0.00	136.50	132.00	136.50	43,613
05 Jan 26	133.50000 -1.50	137.00	133.50	135.00	63,233
02 Jan 26	135.00000 +4.00	135.00	132.50	134.50	28,792
31 Dec 25	131.00000 -1.25	135.00	131.00	135.00	22,354
30 Dec 25	132.25000 -0.75	135.00	130.50	130.50	30,867
29 Dec 25	133.00000 +0.50	135.00	132.00	135.00	46,927
24 Dec 25	132.50000 +1.00	134.50	130.95	132.00	23,286
23 Dec 25	131.50000 -1.00	134.25	129.50	131.50	92,291
22 Dec 25	132.50000 +4.50	134.50	129.48	130.00	111,746
19 Dec 25	128.00000 -1.00	130.00	127.00	130.00	144,571
18 Dec 25	129.00000 +2.50	129.00	123.00	127.00	72,083
17 Dec 25	126.50000 +2.00	127.00	124.00	125.00	29,605
16 Dec 25	124.50000 +0.00	125.50	124.00	125.50	57,633
15 Dec 25	124.50000 +1.00	125.50	122.50	123.50	951,304
12 Dec 25	123.50000 +0.50	123.70	122.00	122.50	30,837
11 Dec 25	123.00000 +0.00	124.30	122.00	123.00	131,848
10 Dec 25	123.00000 +1.00	123.60	121.00	123.50	472,110
09 Dec 25	122.00000 -1.50	123.26	121.00	122.00	42,388
08 Dec 25	123.50000 +0.50	125.00	120.50	123.50	16,312
05 Dec 25	123.00000 +0.50	124.40	122.00	123.00	44,391
04 Dec 25	122.50000 +0.00	123.50	120.50	120.50	38,928
03 Dec 25	122.50000 +0.00	126.00	121.50	123.00	505,429
02 Dec 25	122.50000 -2.00	127.50	122.50	127.50	71,372
01 Dec 25	124.50000 -0.50	126.50	123.80	125.00	1,032,900
28 Nov 25	125.00000 +3.00	126.00	120.89	122.50	153,765
27 Nov 25	122.00000 +3.00	124.00	118.75	119.50	84,898
26 Nov 25	119.00000 +2.00	120.00	118.00	118.00	113,013
25 Nov 25	117.00000 -2.50	120.09	116.00	119.00	133,857
24 Nov 25	119.50000 -6.50	123.10	103.00	108.00	1,409,386
21 Nov 25	126.00000 +0.00	127.85	126.00	126.00	45,514
20 Nov 25	126.00000 -1.00	127.32	126.00	127.00	162,195
19 Nov 25	127.00000 -0.50	129.05	123.50	128.00	94,421
18 Nov 25	127.50000 -2.00	128.63	123.00	127.00	338,330
17 Nov 25	129.50000 -1.50	131.50	128.02	131.00	129,228
14 Nov 25	131.00000 +0.50	133.00	128.50	128.50	476,539
13 Nov 25	130.50000 -0.50	131.50	128.34	131.50	49,982
12 Nov 25	131.00000 +1.00	132.00	129.63	132.00	80,875
11 Nov 25	130.00000 +1.00	130.63	129.39	130.00	240,894
10 Nov 25	129.00000 +1.00	134.00	127.00	134.00	208,973
07 Nov 25	128.00000 -3.00	138.00	126.32	138.00	109,463
06 Nov 25	131.00000 -1.00	133.40	131.00	131.50	133,101
05 Nov 25	132.00000 -3.50	138.00	131.26	138.00	108,559
04 Nov 25	135.50000 -0.50	141.00	133.50	136.50	179,218
03 Nov 25	136.00000 +0.00	146.00	136.00	143.50	177,974
31 Oct 25	136.00000 +1.00	136.00	133.50	134.50	308,225
30 Oct 25	135.00000 -3.00	137.00	134.60	137.00	81,156
29 Oct 25	138.00000 +5.50	143.00	127.00	132.50	140,037
28 Oct 25	132.50000 +5.00	132.50	127.50	127.50	1,252,097
27 Oct 25	127.50000 -1.50	133.00	126.90	127.50	127,792
24 Oct 25	129.00000 -1.00	133.01	128.00	129.00	286,260
23 Oct 25	130.00000 -2.00	132.30	129.00	130.50	301,373
22 Oct 25	132.00000 -0.50	136.40	127.50	132.50	383,173
21 Oct 25	132.50000 -0.50	137.50	132.50	133.50	167,723
20 Oct 25	133.00000 -3.00	139.00	133.00	139.00	50,807
17 Oct 25	136.00000 -2.00	138.00	134.78	136.00	180,215
16 Oct 25	138.00000 -1.50	141.00	136.30	138.00	210,954
15 Oct 25	139.50000 -0.50	143.00	139.00	139.00	50,831
14 Oct 25	140.00000 -2.00	142.19	140.00	141.00	68,036
13 Oct 25	142.00000 +1.00	144.50	141.00	141.00	35,973
10 Oct 25	141.00000 -2.50	146.01	141.00	141.00	44,490
09 Oct 25	143.50000 +1.00	144.27	141.51	142.50	25,728
08 Oct 25	142.50000 -0.50	144.00	141.56	142.50	29,404
07 Oct 25	143.00000 +2.50	146.22	141.00	146.00	179,796
06 Oct 25	140.50000 -2.00	148.00	140.50	148.00	67,382
03 Oct 25	142.50000 -4.50	146.00	140.98	146.00	62,988
02 Oct 25	147.00000 +2.00	147.00	143.00	145.00	1,279,971
01 Oct 25	145.00000 -1.00	148.00	143.09	146.00	58,055
30 Sep 25	146.00000 +1.00	148.00	145.50	148.00	66,428
29 Sep 25	145.00000 +2.00	148.00	144.95	147.00	100,123
26 Sep 25	143.00000 -1.00	144.20	141.01	142.00	36,840
25 Sep 25	144.00000 +0.00	145.87	140.50	144.50	132,875
24 Sep 25	144.00000 -2.50	145.64	142.00	145.50	100,488
23 Sep 25	146.50000 -3.50	153.00	145.89	151.00	298,631
22 Sep 25	150.00000 -1.00	151.78	148.50	151.00	42,901
19 Sep 25	151.00000 +4.00	153.60	146.50	148.00	106,038
18 Sep 25	147.00000 -20.50	161.00	147.00	160.00	3,576,998
17 Sep 25	167.50000 +5.50	168.50	163.00	163.00	75,200
16 Sep 25	162.00000 +4.00	162.00	156.80	158.50	1,046,023
15 Sep 25	158.00000 +0.00	161.50	155.00	158.50	71,981
12 Sep 25	158.00000 -2.00	161.00	158.00	161.00	27,453
11 Sep 25	160.00000 -3.00	163.50	160.00	163.50	70,896
10 Sep 25	163.00000 -0.50	163.98	161.28	163.50	99,097
09 Sep 25	163.50000 -0.50	164.60	163.00	164.00	31,603
08 Sep 25	164.00000 -1.00	166.50	164.00	164.00	31,545
05 Sep 25	165.00000 +1.00	165.50	162.00	162.00	236,610
04 Sep 25	164.00000 +3.00	164.00	161.00	161.50	401,357
03 Sep 25	161.00000 +2.00	162.00	159.00	160.00	375,260
02 Sep 25	159.00000 -1.50	160.64	156.25	160.50	93,390
01 Sep 25	160.50000 +0.50	162.00	159.24	162.00	103,197
29 Aug 25	160.00000 +1.00	162.00	156.00	158.00	384,497
28 Aug 25	159.00000 -8.00	166.50	158.50	166.50	366,841
27 Aug 25	167.00000 -3.00	170.00	167.00	169.50	70,306
26 Aug 25	170.00000 -3.00	173.00	169.10	173.00	37,485
22 Aug 25	173.00000 +1.00	173.00	170.20	170.50	66,414
21 Aug 25	172.00000 -2.00	175.00	170.50	171.50	47,158
20 Aug 25	174.00000 -1.00	175.50	171.95	175.00	88,145
19 Aug 25	175.00000 +3.00	180.00	172.00	175.00	68,070
18 Aug 25	172.00000 +1.00	173.81	171.00	171.00	93,663
15 Aug 25	171.00000 +0.00	174.50	170.92	171.00	19,963
14 Aug 25	171.00000 +0.50	175.25	171.00	174.00	23,986
13 Aug 25	170.50000 -2.50	179.00	170.50	173.50	44,833
12 Aug 25	173.00000 +0.00	175.37	172.00	172.00	23,699
11 Aug 25	173.00000 -9.00	190.00	171.00	183.00	198,100
08 Aug 25	182.00000 -6.00	187.00	180.00	187.00	149,731
07 Aug 25	188.00000 -4.00	192.88	186.00	192.00	99,628
06 Aug 25	192.00000 +4.00	192.50	185.50	186.50	82,857
05 Aug 25	188.00000 +1.00	197.40	185.50	189.50	145,845
04 Aug 25	187.00000 +1.50	188.00	184.00	186.00	36,613
01 Aug 25	185.50000 +1.50	185.50	182.91	184.00	56,779
31 Jul 25	184.00000 +0.00	186.13	184.00	185.00	32,667
30 Jul 25	184.00000 +4.00	186.37	180.80	182.00	63,769
29 Jul 25	180.00000 -0.50	180.70	179.00	179.00	186,082
28 Jul 25	180.50000 +1.50	180.93	177.50	180.00	176,110
25 Jul 25	179.00000 +0.00	179.00	176.00	178.50	36,765
24 Jul 25	179.00000 +0.00	186.10	176.00	178.50	84,046
23 Jul 25	179.00000 -4.00	186.00	178.15	183.50	40,292
22 Jul 25	183.00000 -2.00	188.00	183.00	184.50	42,834
21 Jul 25	185.00000 +0.00	190.00	184.10	190.00	33,676
18 Jul 25	185.00000 -5.50	193.50	183.50	191.00	48,282
17 Jul 25	190.50000 -2.50	192.00	182.30	191.50	235,987
16 Jul 25	193.00000 -1.25	193.50	191.50	193.00	85,585
15 Jul 25	194.25000 +1.25	195.50	190.00	192.00	196,220
14 Jul 25	193.00000 -4.00	198.00	192.63	197.50	67,832
11 Jul 25	197.00000 +7.50	200.95	191.10	192.00	1,124,607
10 Jul 25	189.50000 -2.00	193.00	189.50	192.50	100,012
09 Jul 25	191.50000 +3.00	192.50	178.98	188.00	348,669
08 Jul 25	188.50000 -5.50	193.90	188.50	193.00	548,036
07 Jul 25	194.00000 +2.00	194.00	190.15	192.50	88,808
04 Jul 25	192.00000 -2.00	193.90	192.00	192.00	26,027
03 Jul 25	194.00000 -0.50	194.50	193.00	193.50	478,152
02 Jul 25	194.50000 -0.50	195.00	192.81	193.50	259,665
01 Jul 25	195.00000 +1.50	196.62	193.50	193.50	492,554
30 Jun 25	193.50000 +4.50	194.00	187.25	191.50	81,765
27 Jun 25	189.00000 -2.50	191.50	189.00	191.00	112,273
26 Jun 25	191.50000 -5.00	196.90	186.00	195.50	544,867
25 Jun 25	196.50000 +0.50	196.74	195.00	195.50	129,567
24 Jun 25	196.00000 -0.50	198.07	196.00	197.50	266,379
23 Jun 25	196.50000 +1.50	197.50	192.40	194.50	353,376
20 Jun 25	195.00000 +0.00	196.00	193.07	195.00	173,543
19 Jun 25	195.00000 +2.50	195.00	191.50	191.50	30,186
18 Jun 25	192.50000 +0.50	195.00	190.00	190.00	395,550
17 Jun 25	192.00000 +2.00	194.00	186.45	189.00	68,291
16 Jun 25	190.00000 +3.50	190.00	186.00	188.00	142,911
13 Jun 25	186.50000 -1.50	189.00	184.77	189.00	576,173
12 Jun 25	188.00000 +3.00	190.00	184.50	186.50	46,596
11 Jun 25	185.00000 +3.00	185.00	180.00	181.50	96,535
10 Jun 25	182.00000 +5.00	188.50	176.00	178.00	3,398,861
09 Jun 25	177.00000 +0.50	178.17	175.00	175.00	53,266
06 Jun 25	176.50000 +0.50	178.00	174.13	176.00	48,500
05 Jun 25	176.00000 -0.50	176.00	174.00	176.00	40,925
04 Jun 25	176.50000 +3.00	176.50	172.75	174.00	32,367
03 Jun 25	173.50000 +1.50	174.00	170.01	174.00	134,681
02 Jun 25	172.00000 -0.50	172.00	169.00	170.00	108,538
30 May 25	172.50000 +3.50	173.50	169.20	170.00	155,702
29 May 25	169.00000 -0.50	169.24	167.50	168.50	144,215
28 May 25	169.50000 +2.00	169.50	167.50	168.00	23,086
27 May 25	167.50000 -1.00	172.00	165.29	168.00	129,248
23 May 25	168.50000 +1.50	170.50	167.00	167.00	205,625
22 May 25	167.00000 +0.00	167.00	165.75	167.00	96,881
21 May 25	167.00000 +0.50	167.00	163.00	165.00	163,084
20 May 25	166.50000 +1.00	166.50	164.00	165.00	182,752
19 May 25	165.50000 +1.00	166.00	163.00	163.00	155,250
16 May 25	164.50000 +3.50	165.84	161.00	161.50	96,798
15 May 25	161.00000 -1.00	164.00	160.45	162.50	271,025
14 May 25	162.00000 +2.00	162.70	158.65	162.50	207,708
13 May 25	160.00000 +1.00	161.00	158.50	160.00	324,992
12 May 25	159.00000 -1.50	163.00	157.00	163.00	209,643
09 May 25	160.50000 +2.00	160.50	158.50	158.50	14,156
08 May 25	158.50000 +0.00	158.50	158.50	158.50	11,754
07 May 25	158.50000 -2.00	163.00	158.50	161.00	86,910
06 May 25	160.50000 +3.50	162.50	159.00	160.00	47,106
02 May 25	157.00000 -1.00	160.77	155.50	158.50	33,923
01 May 25	158.00000 -0.50	159.00	156.50	158.00	65,023
30 Apr 25	158.50000 +0.50	160.00	157.68	158.00	30,708
29 Apr 25	158.00000 -0.50	160.00	158.00	158.50	40,492
28 Apr 25	158.50000 +1.50	162.00	156.00	158.00	37,919
25 Apr 25	157.00000 -4.00	161.18	155.50	158.00	36,192
24 Apr 25	161.00000 -1.00	162.60	160.00	160.00	427,876
23 Apr 25	162.00000 +3.00	164.00	159.50	160.00	348,060
22 Apr 25	159.00000 +0.50	162.00	158.00	162.00	36,222
17 Apr 25	158.50000 -1.00	160.50	158.50	159.50	67,662
16 Apr 25	159.50000 -2.00	161.42	159.13	161.00	308,522
15 Apr 25	161.50000 +0.50	163.05	160.00	162.00	48,788
14 Apr 25	161.00000 +1.00	162.00	160.00	162.00	30,780
11 Apr 25	160.00000 -2.50	163.00	160.00	163.00	191,409
10 Apr 25	162.50000 +1.00	165.52	162.50	165.00	36,040
09 Apr 25	161.50000 -2.50	165.78	160.00	163.00	86,818
08 Apr 25	164.00000 +3.50	166.00	162.50	165.00	61,568
07 Apr 25	160.50000 -2.50	164.82	154.00	157.00	164,144
04 Apr 25	163.00000 -2.50	173.00	160.00	173.00	10,761,927
03 Apr 25	165.50000 -2.00	167.82	162.48	167.00	51,380
02 Apr 25	167.50000 -1.50	172.00	167.00	172.00	118,020
01 Apr 25	169.00000 +2.00	170.00	167.50	167.50	76,889
31 Mar 25	167.00000 +1.50	173.00	162.00	166.00	175,762
28 Mar 25	165.50000 -1.00	171.76	164.00	167.00	37,726
27 Mar 25	166.50000 -2.50	173.00	166.50	173.00	82,867
26 Mar 25	169.00000 -3.00	172.00	169.00	171.00	106,821
25 Mar 25	172.00000 -3.00	174.10	172.00	174.00	37,286
24 Mar 25	175.00000 +0.00	175.50	174.00	175.50	79,131
21 Mar 25	175.00000 +3.00	175.00	171.00	172.00	137,369
20 Mar 25	172.00000 -1.00	175.75	172.00	173.00	29,917
19 Mar 25	173.00000 -1.00	175.00	173.00	175.00	127,839
18 Mar 25	174.00000 +2.00	175.50	172.00	172.00	80,678
17 Mar 25	172.00000 -3.00	180.00	168.50	180.00	71,088
14 Mar 25	175.00000 +0.00	175.00	174.00	174.00	217,721
13 Mar 25	175.00000 -0.50	178.00	172.00	177.00	517,946
12 Mar 25	175.50000 +9.50	176.50	166.00	166.50	318,926
11 Mar 25	166.00000 -3.00	168.00	163.50	168.00	108,988
10 Mar 25	169.00000 -3.50	172.00	167.00	172.00	58,272
07 Mar 25	172.50000 +4.50	172.50	166.78	171.00	48,588
06 Mar 25	168.00000 -7.50	179.00	168.00	177.00	170,730
05 Mar 25	175.50000 -0.50	180.00	175.00	179.50	128,182
04 Mar 25	176.00000 -2.50	179.05	176.00	179.00	28,600
03 Mar 25	178.50000 +3.50	180.40	175.32	180.00	392,771
28 Feb 25	175.00000 -4.50	185.00	175.00	183.00	115,565
27 Feb 25	179.50000 +1.00	182.50	178.50	181.00	72,490
26 Feb 25	178.50000 -1.50	185.00	178.50	182.00	34,079
25 Feb 25	180.00000 +1.00	180.00	179.00	179.00	20,172
24 Feb 25	179.00000 -3.00	184.98	178.00	182.00	60,424
21 Feb 25	182.00000 +1.50	184.50	180.50	180.50	97,001
20 Feb 25	180.50000 -2.50	183.00	180.00	183.00	3,811,288
19 Feb 25	183.00000 +7.00	183.00	179.20	180.50	76,764
18 Feb 25	176.00000 -1.00	181.00	176.00	181.00	11,088,631
17 Feb 25	177.00000 -3.00	182.82	177.00	180.00	44,985
14 Feb 25	180.00000 -2.00	185.00	180.00	182.00	74,935
13 Feb 25	182.00000 +0.00	184.00	182.00	184.00	11,663
12 Feb 25	182.00000 -2.25	184.50	182.00	184.50	37,832
11 Feb 25	184.25000 -2.75	186.00	183.25	183.50	3,067,378
10 Feb 25	187.00000 +5.00	187.00	177.00	177.00	82,372
07 Feb 25	182.00000 -1.00	184.82	182.00	184.50	70,478
06 Feb 25	183.00000 -1.00	185.00	183.00	185.00	13,084
05 Feb 25	184.00000 +1.00	184.00	182.00	182.00	63,295
04 Feb 25	183.00000 -0.50	183.40	183.00	183.00	26,888
03 Feb 25	183.50000 +1.00	184.50	180.23	184.50	55,969
31 Jan 25	182.50000 +0.50	184.48	182.00	182.00	14,430
30 Jan 25	182.00000 +0.00	186.23	180.50	183.00	71,308
29 Jan 25	182.00000 -1.50	187.00	182.00	187.00	28,918
28 Jan 25	183.50000 +0.50	185.38	182.00	183.50	84,904
27 Jan 25	183.00000 +0.50	186.50	182.63	185.00	73,269
24 Jan 25	182.50000 +4.50	183.00	177.50	181.00	78,483
23 Jan 25	178.00000 +2.00	180.90	177.00	177.00	18,417
22 Jan 25	176.00000 -3.00	179.76	176.00	176.50	22,691
21 Jan 25	179.00000 -1.00	181.96	176.00	180.00	38,545
20 Jan 25	180.00000 -0.50	185.75	180.00	181.50	22,276
17 Jan 25	180.50000 +3.50	195.25	180.00	186.00	177,852
16 Jan 25	177.00000 -1.00	181.00	177.00	181.00	28,292
15 Jan 25	178.00000 +1.00	180.00	177.50	180.00	58,541
14 Jan 25	177.00000 +1.00	179.25	176.00	177.00	1,152,942
13 Jan 25	176.00000 +0.00	180.00	176.00	176.00	23,133
10 Jan 25	176.00000 +1.00	179.80	176.00	176.00	12,047
09 Jan 25	175.00000 +0.00	179.80	174.50	175.00	98,259
08 Jan 25	175.00000 +0.00	180.00	174.00	174.00	35,341
07 Jan 25	175.00000 +5.00	177.50	172.00	175.00	71,923
06 Jan 25	170.00000 -6.00	181.50	170.00	181.50	22,491
03 Jan 25	176.00000 +0.00	178.75	170.00	170.00	38,454
02 Jan 25	176.00000 +6.00	179.05	170.00	170.50	33,098
31 Dec 24	170.00000 -2.50	174.37	170.00	172.00	19,656
30 Dec 24	172.50000 -3.50	176.00	172.50	174.00	25,896
27 Dec 24	176.00000 -2.00	181.17	172.00	176.00	28,501
24 Dec 24	178.00000 -1.00	182.23	176.00	182.00	31,367
23 Dec 24	179.00000 -5.00	188.00	179.00	183.00	15,338
20 Dec 24	184.00000 -1.00	189.11	183.00	183.00	18,805
19 Dec 24	185.00000 -1.50	189.26	185.00	185.00	12,617
18 Dec 24	186.50000 -1.50	186.75	182.00	185.00	38,883
17 Dec 24	188.00000 -1.00	188.00	187.60	188.00	1,841
16 Dec 24	189.00000 +3.00	189.00	187.10	189.00	19,999
13 Dec 24	186.00000 +0.00	188.50	186.00	186.00	15,959
12 Dec 24	186.00000 +0.00	189.50	183.50	186.00	26,300
11 Dec 24	186.00000 +1.00	187.50	183.50	187.50	12,532
10 Dec 24	185.00000 -2.00	186.85	184.00	184.00	24,971
09 Dec 24	187.00000 -1.50	189.09	185.00	185.00	29,253
06 Dec 24	188.50000 +4.50	189.17	183.50	183.50	125,276
05 Dec 24	184.00000 -5.50	188.50	183.50	186.00	85,945
04 Dec 24	189.50000 -0.50	189.50	188.00	189.50	9,864
03 Dec 24	190.00000 +2.00	191.50	188.00	191.50	60,087
02 Dec 24	188.00000 -2.00	191.00	188.00	190.50	12,721
29 Nov 24	190.00000 -2.50	193.00	190.00	192.00	51,190
28 Nov 24	192.50000 +3.00	192.50	188.50	191.00	61,212
27 Nov 24	189.50000 -0.50	191.00	188.53	190.50	67,472
26 Nov 24	190.00000 -2.00	191.50	188.00	190.00	118,962
25 Nov 24	192.00000 -2.00	195.00	190.38	195.00	14,392
22 Nov 24	194.00000 +3.00	197.50	191.50	192.00	69,877
21 Nov 24	191.00000 -1.00	194.96	191.00	192.50	31,708
20 Nov 24	192.00000 -2.50	195.82	191.50	195.00	39,947
19 Nov 24	194.50000 -1.00	194.50	192.00	194.00	156,088
18 Nov 24	195.50000 +1.50	198.07	194.00	196.00	39,847
15 Nov 24	194.00000 -2.00	200.00	194.00	194.50	15,564
14 Nov 24	196.00000 +4.50	199.50	193.50	195.00	98,453
13 Nov 24	191.50000 -8.50	201.50	191.50	200.00	78,407
12 Nov 24	200.00000 -2.00	203.95	200.00	200.00	272,615
11 Nov 24	202.00000 +1.00	203.00	201.00	202.00	227,147
08 Nov 24	201.00000 -2.00	203.30	201.00	202.00	295,640
07 Nov 24	203.00000 +0.00	204.00	200.00	202.00	48,919
06 Nov 24	203.00000 +0.00	206.54	202.00	202.00	19,902
05 Nov 24	203.00000 -1.00	204.88	203.00	203.00	8,412
04 Nov 24	204.00000 +1.00	206.00	202.00	202.00	74,737
01 Nov 24	203.00000 -3.00	208.40	203.00	204.00	31,380
31 Oct 24	206.00000 -1.00	207.00	203.00	206.00	1,941,253
30 Oct 24	207.00000 +5.00	208.00	202.00	202.00	138,078
29 Oct 24	202.00000 -1.00	205.00	200.00	203.00	86,774
28 Oct 24	203.00000 -2.00	205.59	202.00	205.00	1,303,576
25 Oct 24	205.00000 +3.00	205.18	203.00	203.00	1,334,768
24 Oct 24	202.00000 +0.00	204.00	202.00	202.00	36,107
23 Oct 24	202.00000 +0.00	203.00	202.00	202.00	1,144,319
22 Oct 24	202.00000 +0.00	202.80	201.00	201.00	289,362
21 Oct 24	202.00000 +0.00	203.60	200.00	202.00	983,533
18 Oct 24	202.00000 +3.00	203.00	195.36	200.00	83,076
17 Oct 24	199.00000 +2.00	199.70	196.50	199.50	58,746
16 Oct 24	197.00000 +5.00	200.00	192.00	192.00	356,604
15 Oct 24	192.00000 +4.00	193.00	189.00	189.00	305,825
14 Oct 24	188.00000 +0.00	189.18	187.50	188.00	58,053
11 Oct 24	188.00000 +3.00	189.50	184.50	184.50	144,044
10 Oct 24	185.00000 -1.50	187.50	184.00	184.00	54,637
09 Oct 24	186.50000 +2.00	186.50	184.00	184.50	22,672
08 Oct 24	184.50000 +1.00	186.00	184.00	184.00	65,759
07 Oct 24	183.50000 +0.50	184.00	182.00	184.00	532,829
04 Oct 24	183.00000 +1.00	186.00	182.00	186.00	50,597
03 Oct 24	182.00000 +1.50	182.88	180.75	181.00	441,085
02 Oct 24	180.50000 -0.50	182.00	180.00	180.00	78,732
01 Oct 24	181.00000 -1.00	182.50	179.20	180.00	25,698
30 Sep 24	182.00000 +4.00	187.00	178.00	178.00	36,109
27 Sep 24	178.00000 -8.00	188.25	178.00	185.00	181,007
26 Sep 24	186.00000 -0.50	187.38	183.00	186.00	37,974
25 Sep 24	186.50000 -3.50	196.00	186.00	193.00	100,896
24 Sep 24	190.00000 +0.00	196.00	190.00	191.50	33,032
23 Sep 24	190.00000 +0.00	193.88	190.00	192.00	31,916
20 Sep 24	190.00000 -3.00	197.00	190.00	196.00	51,607
19 Sep 24	193.00000 -0.50	197.00	193.00	197.00	40,618
18 Sep 24	193.50000 +2.00	199.50	193.00	193.00	221,914
17 Sep 24	191.50000 -5.50	195.96	191.00	195.00	183,697
16 Sep 24	197.00000 -1.00	199.00	194.50	198.50	33,539
13 Sep 24	198.00000 -2.00	199.68	198.00	199.00	65,006
12 Sep 24	200.00000 +2.00	203.00	198.00	198.00	62,379
11 Sep 24	198.00000 -4.00	203.00	198.00	203.00	35,992
10 Sep 24	202.00000 -4.00	211.00	202.00	211.00	29,431
09 Sep 24	206.00000 -1.00	210.00	206.00	210.00	36,349
06 Sep 24	207.00000 -5.00	212.80	207.00	211.00	248,629
05 Sep 24	212.00000 +1.00	214.10	211.44	212.00	13,265
04 Sep 24	211.00000 -2.00	217.00	211.00	217.00	54,583
03 Sep 24	213.00000 +1.00	213.00	210.00	210.00	105,919
02 Sep 24	212.00000 +3.00	212.00	207.00	210.00	270,313
30 Aug 24	209.00000 -2.00	211.00	209.00	210.00	26,301
29 Aug 24	211.00000 -1.00	212.00	208.00	212.00	40,469
28 Aug 24	212.00000 +2.00	212.00	210.00	212.00	33,820
27 Aug 24	210.00000 -3.00	213.80	210.00	211.00	49,160
23 Aug 24	213.00000 +3.00	215.80	210.00	211.00	38,549
22 Aug 24	210.00000 -2.00	215.20	210.00	211.00	2,348
21 Aug 24	212.00000 +1.00	220.00	210.01	211.00	59,140
20 Aug 24	211.00000 -3.00	213.02	211.00	212.00	15,889
19 Aug 24	214.00000 +3.00	214.00	210.00	212.00	26,610
16 Aug 24	211.00000 -1.00	214.00	210.00	210.00	53,706
15 Aug 24	212.00000 +4.00	213.00	205.30	208.00	48,354
14 Aug 24	208.00000 +4.00	208.00	204.00	207.00	389,849
13 Aug 24	204.00000 +2.00	206.00	202.00	202.00	36,461
12 Aug 24	202.00000 +1.00	204.00	201.00	204.00	15,908
09 Aug 24	201.00000 -1.00	204.55	200.00	202.00	128,618
08 Aug 24	202.00000 +4.00	205.00	196.50	197.00	457,900
07 Aug 24	198.00000 +1.50	198.00	194.00	196.50	23,424
06 Aug 24	196.50000 -3.00	200.45	194.50	195.50	39,215
05 Aug 24	199.50000 -12.50	206.00	199.00	206.00	409,216
02 Aug 24	212.00000 +4.00	212.00	207.00	208.00	102,366
01 Aug 24	208.00000 -8.00	217.00	208.00	217.00	55,081
31 Jul 24	216.00000 +6.00	216.00	210.00	210.00	151,987
30 Jul 24	210.00000 +2.00	210.00	206.00	209.00	49,783
29 Jul 24	208.00000 +2.00	209.00	205.00	207.00	205,070
26 Jul 24	206.00000 +6.00	207.00	200.00	203.00	22,839
25 Jul 24	200.00000 +0.00	203.00	198.80	201.00	362,572
24 Jul 24	200.00000 -1.00	202.00	197.44	202.00	235,491
23 Jul 24	201.00000 -4.00	205.00	200.00	205.00	362,810
22 Jul 24	205.00000 -2.00	210.00	204.00	210.00	487,716
19 Jul 24	207.00000 -1.00	209.64	206.48	207.00	309,677
18 Jul 24	208.00000 +1.00	210.00	207.00	209.00	349,165
17 Jul 24	207.00000 +2.00	209.00	203.00	205.00	1,153,879
16 Jul 24	205.00000 +0.00	205.00	204.00	204.00	151,614
15 Jul 24	205.00000 +0.00	205.00	203.64	205.00	2,570,423
12 Jul 24	205.00000 +0.00	205.00	202.00	204.00	110,656
11 Jul 24	205.00000 +0.00	205.00	203.00	205.00	243,050
10 Jul 24	205.00000 +1.00	205.00	203.00	204.00	5,895,118
09 Jul 24	204.00000 +2.00	204.00	202.46	204.00	175,461
08 Jul 24	202.00000 -1.00	204.00	200.00	200.00	99,604
05 Jul 24	203.00000 +3.00	203.00	199.07	200.00	1,571,601
04 Jul 24	200.00000 +5.00	200.00	196.50	199.50	141,843
03 Jul 24	195.00000 +1.00	197.00	194.00	194.00	296,091
02 Jul 24	194.00000 +0.50	194.50	193.00	194.00	359,833
01 Jul 24	193.50000 -1.50	198.75	193.00	197.00	291,801
28 Jun 24	195.00000 -7.00	201.45	194.00	196.50	191,804
27 Jun 24	202.00000 +5.00	202.00	195.00	197.50	52,171
26 Jun 24	197.00000 -2.00	203.00	195.50	199.50	108,044
25 Jun 24	199.00000 -1.00	200.00	195.38	200.00	39,192
24 Jun 24	200.00000 +5.00	200.00	194.73	195.50	64,063
21 Jun 24	195.00000 +0.50	195.80	192.00	194.50	43,863
20 Jun 24	194.50000 -3.50	196.65	194.50	196.50	98,179
19 Jun 24	198.00000 +2.00	199.50	196.00	196.00	23,722
18 Jun 24	196.00000 +1.00	196.00	193.83	195.50	122,894
17 Jun 24	195.00000 -1.00	196.00	194.00	194.00	150,563
14 Jun 24	196.00000 +1.00	198.30	196.00	196.50	66,665
13 Jun 24	195.00000 +0.00	198.50	192.48	195.00	75,790
12 Jun 24	195.00000 -1.00	195.50	193.00	195.00	43,198
11 Jun 24	196.00000 -5.00	200.50	190.68	196.00	119,129
10 Jun 24	201.00000 -1.00	204.24	196.00	202.00	122,811
07 Jun 24	202.00000 -3.00	206.10	202.00	204.00	22,436
06 Jun 24	205.00000 +0.00	205.00	201.00	205.00	57,820
05 Jun 24	205.00000 -3.00	209.00	205.00	209.00	118,133
04 Jun 24	208.00000 +0.00	209.00	207.00	208.00	37,786
03 Jun 24	208.00000 -1.00	208.12	203.03	207.00	121,306
31 May 24	209.00000 +4.00	209.00	204.18	206.00	48,947
30 May 24	205.00000 +2.00	205.00	200.00	202.00	75,460
29 May 24	203.00000 -1.00	205.00	201.00	205.00	50,299
28 May 24	204.00000 -1.00	207.16	204.00	205.00	45,409
24 May 24	205.00000 -2.00	206.00	203.00	205.00	76,291
23 May 24	207.00000 +3.00	207.00	200.00	204.00	160,223
22 May 24	204.00000 +1.00	208.00	204.00	208.00	45,327
21 May 24	203.00000 -2.00	206.00	203.00	205.00	139,194
20 May 24	205.00000 -3.00	208.02	204.68	206.00	79,144
17 May 24	208.00000 +2.00	209.00	206.00	206.00	24,098
16 May 24	206.00000 +1.00	209.00	204.00	209.00	110,318
15 May 24	205.00000 +2.00	207.91	201.00	203.00	66,032
14 May 24	203.00000 +2.00	205.00	196.00	205.00	213,305
13 May 24	201.00000 -7.00	208.00	201.00	201.00	297,563
10 May 24	208.00000 +10.50	208.00	196.00	197.00	198,794
09 May 24	197.50000 +1.50	197.50	195.00	195.00	174,453
08 May 24	196.00000 -1.50	200.00	192.00	197.00	757,669
07 May 24	197.50000 +2.00	201.00	196.00	196.00	87,723
03 May 24	195.50000 +3.50	196.00	193.00	195.00	88,578
02 May 24	192.00000 -0.50	196.69	190.00	195.00	74,119
01 May 24	192.50000 +4.50	193.75	189.00	189.00	878,130
30 Apr 24	188.00000 +6.50	189.00	183.50	185.50	43,386
29 Apr 24	181.50000 -5.50	186.00	179.35	182.50	94,574
26 Apr 24	187.00000 +0.00	187.00	182.98	183.50	19,497
25 Apr 24	187.00000 +3.00	187.00	182.30	184.50	35,338
24 Apr 24	184.00000 +1.00	184.00	182.00	184.00	25,541
23 Apr 24	183.00000 -0.50	184.18	182.00	182.00	22,627
22 Apr 24	183.50000 -0.50	184.20	181.50	182.50	27,640
19 Apr 24	184.00000 +2.00	184.20	180.50	182.00	198,377
18 Apr 24	182.00000 +0.00	183.72	181.12	182.00	23,618
17 Apr 24	182.00000 +1.00	185.78	180.00	184.50	61,788
16 Apr 24	181.00000 -1.00	182.50	180.00	182.50	798,346
15 Apr 24	182.00000 -1.50	187.27	180.00	182.00	286,082
12 Apr 24	183.50000 +6.50	185.00	175.00	178.00	7,320,606
11 Apr 24	177.00000 +2.00	177.00	174.00	174.00	73,401
10 Apr 24	175.00000 +0.00	176.45	169.00	174.50	222,070
09 Apr 24	175.00000 +4.00	175.00	169.00	171.00	53,496
08 Apr 24	171.00000 -1.00	172.49	168.00	168.00	79,908
05 Apr 24	172.00000 -4.00	174.00	170.00	172.00	34,957
04 Apr 24	176.00000 +5.00	176.00	171.25	176.00	95,623
03 Apr 24	171.00000 +0.00	175.00	171.00	175.00	418,146
02 Apr 24	171.00000 -3.00	175.98	171.00	171.50	126,666
28 Mar 24	174.00000 -7.00	178.04	171.00	175.00	42,783
27 Mar 24	181.00000 +7.00	181.00	171.50	174.00	83,977
26 Mar 24	174.00000 -1.00	175.32	174.00	174.50	52,064
25 Mar 24	175.00000 -1.00	177.64	175.00	176.00	74,406
22 Mar 24	176.00000 -2.00	178.01	176.00	178.00	81,469
21 Mar 24	178.00000 -2.00	183.48	178.00	181.00	41,602
20 Mar 24	180.00000 +6.00	180.00	175.00	178.00	740,735
19 Mar 24	174.00000 +0.00	174.50	174.00	174.00	40,110
18 Mar 24	174.00000 +0.00	175.00	173.74	174.00	35,645
15 Mar 24	174.00000 +2.00	175.46	172.50	173.00	26,744
14 Mar 24	172.00000 -2.00	174.44	171.00	172.00	56,371
13 Mar 24	174.00000 +2.00	176.07	171.50	172.50	55,125
12 Mar 24	172.00000 -2.00	174.02	172.00	174.00	48,692
11 Mar 24	174.00000 -4.50	178.50	173.50	178.50	26,661
08 Mar 24	178.50000 -2.50	180.42	178.00	179.00	20,588
07 Mar 24	181.00000 +3.00	181.00	177.58	179.50	211,758
06 Mar 24	178.00000 -1.00	180.00	177.00	179.50	14,730
05 Mar 24	179.00000 +1.50	180.50	175.00	175.00	112,686
04 Mar 24	177.50000 +1.50	179.00	174.00	175.00	46,034
01 Mar 24	176.00000 +2.50	181.00	173.00	173.00	103,712
29 Feb 24	173.50000 +0.50	175.00	169.00	169.00	22,724
28 Feb 24	173.00000 -1.00	173.33	167.66	173.00	146,360
27 Feb 24	174.00000 +0.00	176.70	173.00	174.00	36,427
26 Feb 24	174.00000 -1.00	178.20	172.50	176.00	77,323
23 Feb 24	175.00000 -1.50	178.50	175.00	176.00	42,803
22 Feb 24	176.50000 +0.50	179.00	175.24	179.00	130,183
21 Feb 24	176.00000 -0.50	181.19	175.50	178.00	49,340
20 Feb 24	176.50000 -1.50	181.82	176.00	176.00	79,001
19 Feb 24	178.00000 +1.00	178.00	173.66	175.50	149,467
16 Feb 24	177.00000 +4.00	177.00	172.00	172.00	82,965
15 Feb 24	173.00000 +1.00	173.56	170.00	172.00	810,580
14 Feb 24	172.00000 -1.00	174.32	172.00	173.00	131,663
13 Feb 24	173.00000 -2.00	175.48	173.00	175.00	78,898
12 Feb 24	175.00000 -2.00	177.03	175.00	177.00	193,574
09 Feb 24	177.00000 +0.00	177.67	176.71	177.00	51,757
08 Feb 24	177.00000 -2.50	178.52	176.00	176.00	120,041
07 Feb 24	179.50000 +0.50	179.50	174.60	179.00	154,333
06 Feb 24	179.00000 +0.00	180.00	176.00	180.00	73,313
05 Feb 24	179.00000 +0.00	183.20	179.00	179.00	365,887
02 Feb 24	179.00000 +3.00	182.50	177.00	179.00	2,566,540
01 Feb 24	176.00000 -2.50	179.99	176.00	179.00	118,795
31 Jan 24	178.50000 -0.50	180.00	177.00	180.00	33,538
30 Jan 24	179.00000 +2.00	179.44	176.50	178.00	285,141
29 Jan 24	177.00000 +4.00	180.00	173.00	180.00	42,106
26 Jan 24	173.00000 -2.00	179.21	173.00	173.00	125,737
25 Jan 24	175.00000 -3.00	178.45	175.00	176.00	120,845
24 Jan 24	178.00000 +5.00	180.00	174.00	174.50	154,575
23 Jan 24	173.00000 +2.50	173.30	170.00	171.00	147,678
22 Jan 24	170.50000 +2.50	170.50	165.50	168.00	133,594
19 Jan 24	168.00000 +0.50	168.50	160.50	160.50	687,302
18 Jan 24	167.50000 +4.50	167.67	163.00	163.00	2,473,947
17 Jan 24	163.00000 +2.50	165.50	160.00	160.00	73,466
16 Jan 24	160.50000 +0.00	164.50	160.00	160.00	33,460
15 Jan 24	160.50000 -1.50	164.06	160.00	160.50	18,774
12 Jan 24	162.00000 +2.00	163.38	158.50	159.00	137,470
11 Jan 24	160.00000 +2.00	161.10	160.00	161.00	45,404
10 Jan 24	158.00000 -2.00	164.00	158.00	160.00	338,051
09 Jan 24	160.00000 -0.50	164.50	160.00	164.50	71,387
08 Jan 24	160.50000 -1.50	164.50	160.00	164.50	168,308
05 Jan 24	162.00000 +2.00	164.50	159.93	160.00	1,621,827
04 Jan 24	160.00000 -1.00	162.68	155.50	156.00	1,971,147
03 Jan 24	161.00000 +3.50	162.00	156.66	157.50	41,915
02 Jan 24	157.50000 -2.50	162.34	155.00	156.00	92,704
29 Dec 23	160.00000 +0.00	165.00	155.50	159.00	66,025
28 Dec 23	160.00000 +0.00	160.00	156.00	160.00	25,451
27 Dec 23	160.00000 +0.00	160.00	155.99	160.00	28,154
22 Dec 23	160.00000 +2.50	160.00	156.06	157.50	72,518
21 Dec 23	157.50000 +0.00	157.50	155.00	157.00	83,492
20 Dec 23	157.50000 -2.00	163.00	157.25	159.50	480,636
19 Dec 23	159.50000 +1.50	160.00	156.00	156.00	112,469
18 Dec 23	158.00000 +6.00	158.00	150.95	152.00	584,952
15 Dec 23	152.00000 +0.00	152.00	150.00	151.00	2,457,641
14 Dec 23	152.00000 +0.00	152.00	145.50	148.50	40,345
13 Dec 23	152.00000 +3.00	152.00	148.00	149.00	96,994
12 Dec 23	149.00000 +7.00	151.80	143.00	143.50	97,267
11 Dec 23	142.00000 -4.00	142.00	142.00	142.00	10,668
08 Dec 23	146.00000 +2.00	147.11	142.15	144.00	63,936
07 Dec 23	144.00000 +3.00	144.00	139.00	144.00	1,263,569
06 Dec 23	141.00000 -2.00	142.87	140.00	140.00	42,769
05 Dec 23	143.00000 +2.00	143.50	140.00	143.50	63,416
04 Dec 23	141.00000 +1.00	142.25	140.00	141.00	1,014,336
01 Dec 23	140.00000 +0.50	142.35	139.20	139.50	69,621
30 Nov 23	139.50000 +1.50	140.00	137.95	138.00	145,730
29 Nov 23	138.00000 -2.00	140.00	137.97	139.00	41,301
28 Nov 23	140.00000 -3.50	142.90	139.00	141.00	814,418
27 Nov 23	143.50000 +2.50	143.88	139.75	142.50	616,722
24 Nov 23	141.00000 -8.00	148.00	141.00	148.00	36,894
23 Nov 23	149.00000 +9.00	149.00	137.50	140.00	60,593
22 Nov 23	140.00000 +5.00	140.00	133.50	135.00	123,158
21 Nov 23	135.00000 +2.00	135.00	132.50	133.00	928,205
20 Nov 23	133.00000 +1.00	134.01	132.00	132.00	504,062
17 Nov 23	132.00000 -2.00	132.00	131.00	131.00	45,299
16 Nov 23	134.00000 +2.50	134.50	130.50	130.50	11,646
15 Nov 23	131.50000 +4.00	133.30	127.88	128.00	38,160
14 Nov 23	127.50000 +3.50	129.50	124.50	125.00	57,822
13 Nov 23	124.00000 +1.00	125.85	123.00	123.00	84,627
10 Nov 23	123.00000 -1.50	124.00	122.97	123.50	55,956
09 Nov 23	124.50000 +0.50	126.00	123.50	126.00	28,095
08 Nov 23	124.00000 -1.00	126.00	122.81	126.00	42,187
07 Nov 23	125.00000 +1.50	125.00	121.50	124.50	15,566
06 Nov 23	123.50000 -0.25	125.17	123.00	123.00	36,051
03 Nov 23	123.75000 +0.25	126.32	122.05	122.50	52,949
02 Nov 23	123.50000 +2.00	125.38	122.00	123.00	914,950
01 Nov 23	121.50000 -1.00	123.00	120.13	122.50	85,998
31 Oct 23	122.50000 -1.50	124.50	122.05	124.50	11,095
30 Oct 23	124.00000 +0.50	124.00	123.00	123.00	6,872
27 Oct 23	123.50000 -1.75	125.82	120.27	124.00	594,827
26 Oct 23	125.25000 +0.25	125.25	122.48	124.50	281,714
25 Oct 23	125.00000 +0.00	125.20	123.00	125.00	916,829
24 Oct 23	125.00000 +1.50	128.91	123.50	123.50	105,463
23 Oct 23	123.50000 -7.50	134.35	123.50	131.00	137,964
20 Oct 23	131.00000 -1.00	131.50	131.00	131.00	51,484
19 Oct 23	132.00000 +1.00	133.00	132.00	132.00	11,080
18 Oct 23	131.00000 -2.50	138.65	131.00	133.50	35,876
17 Oct 23	133.50000 +0.50	139.50	133.00	134.50	49,701
16 Oct 23	133.00000 -3.00	137.00	133.00	137.00	33,759
13 Oct 23	136.00000 +1.00	136.00	134.00	135.00	56,739
12 Oct 23	135.00000 +2.00	136.98	133.50	133.50	36,015
11 Oct 23	133.00000 -3.50	138.72	133.00	136.50	383,795
10 Oct 23	136.50000 +3.50	138.50	133.00	136.50	54,666
09 Oct 23	133.00000 -1.00	139.00	133.00	133.00	43,624
06 Oct 23	134.00000 +0.00	137.91	134.00	137.00	104,908
05 Oct 23	134.00000 -4.00	138.50	133.50	138.00	19,584
04 Oct 23	138.00000 +1.50	138.90	134.00	138.00	17,817
03 Oct 23	136.50000 -2.50	142.00	136.50	138.00	42,144
02 Oct 23	139.00000 -1.00	140.50	137.50	138.50	38,983
29 Sep 23	140.00000 -3.00	142.68	140.00	142.50	15,503
28 Sep 23	143.00000 +0.00	143.00	138.50	141.00	168,518
27 Sep 23	143.00000 +4.50	143.00	138.50	138.50	8,623
26 Sep 23	138.50000 -1.50	143.25	138.50	142.00	86,523
25 Sep 23	140.00000 -3.00	148.15	140.00	145.00	84,331
22 Sep 23	143.00000 +8.00	146.00	140.50	141.50	89,269
21 Sep 23	135.00000 -1.50	142.50	135.00	135.00	67,587
20 Sep 23	136.50000 -1.50	142.50	136.50	140.00	23,481
19 Sep 23	138.00000 +1.00	142.50	137.00	137.00	146,766
18 Sep 23	137.00000 -1.50	138.00	131.02	136.00	87,445
15 Sep 23	138.50000 +10.00	138.50	127.25	128.50	287,360
14 Sep 23	128.50000 -1.50	128.50	119.50	124.50	370,228
13 Sep 23	130.00000 +6.00	130.00	125.45	126.00	82,333
12 Sep 23	124.00000 -1.50	126.58	123.50	123.50	90,889
11 Sep 23	125.50000 +1.50	125.50	123.00	125.50	35,909
08 Sep 23	124.00000 +1.50	127.16	124.00	124.00	33,877
07 Sep 23	122.50000 -3.00	128.00	122.50	125.50	34,933
06 Sep 23	125.50000 +0.00	127.50	125.50	125.50	45,735
05 Sep 23	125.50000 -2.50	127.00	124.00	126.00	39,998
04 Sep 23	128.00000 +2.50	129.17	127.00	128.00	50,048
01 Sep 23	125.50000 +1.00	129.50	122.50	125.00	258,910
31 Aug 23	124.50000 +0.50	124.50	124.50	124.50	44,458
30 Aug 23	124.00000 +2.00	124.00	124.00	124.00	51,842
29 Aug 23	122.00000 +0.00	129.50	122.00	123.00	184,304
25 Aug 23	122.00000 -1.75	124.96	118.50	122.50	50,580
24 Aug 23	123.75000 -0.25	125.46	122.63	125.00	14,461
23 Aug 23	124.00000 -1.00	129.97	122.50	125.00	59,108
22 Aug 23	125.00000 -0.50	131.50	122.50	126.00	263,373
21 Aug 23	125.50000 +0.50	126.75	125.00	126.75	5,326
18 Aug 23	125.00000 +0.00	131.50	123.43	124.50	73,646
17 Aug 23	125.00000 -2.50	125.50	123.50	124.50	33,947
16 Aug 23	127.50000 -0.75	130.51	126.10	128.50	7,554
15 Aug 23	128.25000 -3.75	128.74	126.00	126.85	41,233
14 Aug 23	132.00000 +5.00	132.00	125.50	128.00	15,868
11 Aug 23	127.00000 -3.00	128.00	126.72	127.00	10,596
10 Aug 23	130.00000 +2.00	135.00	128.00	128.00	17,041
09 Aug 23	128.00000 -0.50	130.51	127.50	127.50	16,983
08 Aug 23	128.50000 -2.50	139.50	128.00	130.00	16,182
07 Aug 23	131.00000 -1.00	135.15	130.00	132.00	11,284
04 Aug 23	132.00000 +1.00	132.00	132.00	132.00	59,679
03 Aug 23	131.00000 -0.50	133.00	130.50	133.00	44,180
02 Aug 23	131.50000 -3.00	135.00	131.00	134.50	31,489
01 Aug 23	134.50000 +1.50	135.00	132.05	132.50	8,828
31 Jul 23	133.00000 -2.00	137.50	132.00	135.00	31,235
28 Jul 23	135.00000 +0.00	135.00	135.00	135.00	68,648
27 Jul 23	135.00000 -5.50	145.50	135.00	140.00	179,404
26 Jul 23	140.50000 -8.00	152.29	140.00	148.00	194,461
25 Jul 23	148.50000 -5.00	153.50	147.00	150.00	2,124,436
24 Jul 23	153.50000 +5.50	154.50	148.00	151.00	73,143
21 Jul 23	148.00000 +1.50	148.75	145.29	148.00	60,436
20 Jul 23	146.50000 -1.50	151.15	146.50	146.50	3,960
19 Jul 23	148.00000 +0.00	151.00	146.00	147.00	450,172
18 Jul 23	148.00000 -2.50	151.00	147.91	149.00	278,639
17 Jul 23	150.50000 -1.00	154.50	150.50	150.50	43,821
14 Jul 23	151.50000 +0.00	154.50	151.50	151.50	11,894
13 Jul 23	151.50000 -0.50	153.00	151.00	153.00	22,880
12 Jul 23	152.00000 -0.50	152.50	151.96	152.00	503,940
11 Jul 23	152.50000 +0.50	154.50	152.00	152.00	36,114
10 Jul 23	152.00000 +1.00	154.50	150.90	154.50	97,403
07 Jul 23	151.00000 +1.00	154.50	150.96	151.00	20,771
06 Jul 23	150.00000 +0.00	154.50	150.00	150.00	58,094
05 Jul 23	150.00000 +0.00	153.38	150.00	150.00	50,851
04 Jul 23	150.00000 -0.50	154.50	149.42	151.50	66,866
03 Jul 23	150.50000 -1.50	154.50	146.00	150.50	86,553
30 Jun 23	152.00000 +0.00	153.70	151.20	152.00	64,267
29 Jun 23	152.00000 -1.50	152.75	150.50	152.30	15,437
28 Jun 23	153.50000 -1.50	153.50	150.50	153.50	11,222
27 Jun 23	155.00000 +3.00	156.50	150.07	152.50	44,154
26 Jun 23	152.00000 -5.00	159.50	150.12	159.50	76,838
23 Jun 23	157.00000 -1.00	159.50	157.00	157.00	133,910
22 Jun 23	158.00000 +0.00	159.50	157.00	157.00	16,191
21 Jun 23	158.00000 +0.00	161.38	157.96	158.00	128,383
20 Jun 23	158.00000 +3.00	158.50	155.40	158.00	57,057
19 Jun 23	155.00000 -6.00	162.25	155.00	160.00	33,035
16 Jun 23	161.00000 +3.00	161.00	155.50	158.00	691,402
15 Jun 23	158.00000 -1.00	162.50	158.00	158.00	35,453
14 Jun 23	159.00000 -14.50	160.00	138.30	150.00	1,360,493
13 Jun 23	173.50000 +2.00	173.50	168.00	168.50	189,643
12 Jun 23	171.50000 -1.00	172.50	170.00	170.50	43,289
09 Jun 23	172.50000 -1.50	174.00	170.00	174.00	4,411
08 Jun 23	174.00000 +4.00	174.00	169.48	170.00	66,161
07 Jun 23	170.00000 -4.50	174.00	169.00	171.50	33,635
06 Jun 23	174.50000 +4.50	174.50	169.00	174.50	2,724
05 Jun 23	170.00000 +0.00	173.88	169.22	170.00	79,016
02 Jun 23	170.00000 +0.00	173.50	169.00	170.00	59,212
01 Jun 23	170.00000 +0.00	173.50	170.00	170.50	43,333
31 May 23	170.00000 -0.50	174.54	169.00	169.50	411,755
30 May 23	170.50000 -1.00	171.23	165.50	165.50	52,839
26 May 23	171.50000 -3.50	175.00	170.00	174.50	190,701
25 May 23	175.00000 +2.00	176.08	173.00	173.50	99,658
24 May 23	173.00000 +0.50	173.80	172.00	172.00	69,653
23 May 23	172.50000 -1.50	174.50	170.20	174.50	142,520
22 May 23	174.00000 +3.50	174.50	170.32	174.50	44,960
19 May 23	170.50000 -4.50	173.00	170.50	172.50	121,610
18 May 23	175.00000 +2.75	175.00	170.00	172.00	72,918
17 May 23	172.25000 +0.25	173.38	168.00	171.50	37,570
16 May 23	172.00000 +1.00	173.69	170.57	172.00	6,307
15 May 23	171.00000 +1.00	174.51	167.39	170.00	172,513
12 May 23	170.00000 -0.50	173.28	170.00	170.00	21,075
11 May 23	170.50000 -3.00	175.50	170.50	170.50	35,656
10 May 23	173.50000 -0.50	175.98	171.50	171.50	131,519
09 May 23	174.00000 -1.00	178.50	170.00	172.50	43,933
05 May 23	175.00000 -0.50	179.50	171.50	177.00	287,594
04 May 23	175.50000 +5.50	177.50	166.50	166.50	29,249
03 May 23	170.00000 -3.00	172.50	166.00	166.00	272,102
02 May 23	173.00000 +4.25	177.00	167.46	177.00	12,348
28 Apr 23	168.75000 -2.25	175.50	166.70	175.50	14,371
27 Apr 23	171.00000 +0.00	171.50	166.50	171.00	52,328
26 Apr 23	171.00000 -2.25	175.00	171.00	171.50	112,306
25 Apr 23	173.25000 +2.25	173.60	171.50	172.00	22,799
24 Apr 23	171.00000 -1.50	177.00	171.00	176.50	174,615
21 Apr 23	172.50000 +2.00	176.50	172.00	174.50	612,950
20 Apr 23	170.50000 -2.00	174.50	167.00	174.50	131,615
19 Apr 23	172.50000 +8.50	174.50	169.00	171.50	93,839
18 Apr 23	164.00000 -19.50	180.50	162.00	180.50	172,873
17 Apr 23	183.50000 -8.50	191.50	183.50	191.50	101,322
14 Apr 23	192.00000 +3.75	194.00	188.00	189.50	26,385
13 Apr 23	188.25000 -0.75	193.00	187.57	190.00	97,321
12 Apr 23	189.00000 +1.00	193.00	185.00	185.00	33,846
11 Apr 23	188.00000 +0.00	193.00	182.00	187.50	41,645
06 Apr 23	188.00000 -1.50	193.99	187.50	187.50	58,063
05 Apr 23	189.50000 -5.00	192.50	187.50	192.50	135,339
04 Apr 23	194.50000 +3.50	194.50	191.00	191.00	66,619
03 Apr 23	191.00000 -1.40	193.22	187.92	191.00	9,289
31 Mar 23	192.39999 -0.20	193.89	189.50	191.80	170,979
30 Mar 23	192.60001 +2.60	195.00	186.11	194.80	50,758
29 Mar 23	190.00000 +1.60	190.00	185.20	185.20	5,774
28 Mar 23	188.39999 -6.60	193.00	188.40	191.20	196,471
27 Mar 23	195.00000 +3.10	195.00	185.20	192.00	54,145
24 Mar 23	191.89999 -0.50	194.30	188.60	192.00	61,575
23 Mar 23	192.39999 +4.90	192.40	188.43	190.00	14,871
22 Mar 23	187.50000 -0.50	190.00	185.20	185.20	464,002
21 Mar 23	188.00000 -2.00	190.00	185.00	190.00	18,402
20 Mar 23	190.00000 +2.00	190.00	185.00	190.00	5,944
17 Mar 23	188.00000 -1.00	190.00	183.71	187.80	262,101
16 Mar 23	189.00000 +4.00	189.00	180.20	188.00	136,531
15 Mar 23	185.00000 -3.60	190.00	181.00	188.00	219,822
14 Mar 23	188.60001 +2.60	190.00	179.40	190.00	125,385
13 Mar 23	186.00000 -2.00	194.06	182.20	190.00	398,100
10 Mar 23	188.00000 -2.00	194.80	183.80	189.80	115,179
09 Mar 23	190.00000 -2.10	199.00	189.00	190.20	158,024
08 Mar 23	192.10001 -2.00	197.06	190.82	195.00	46,493
07 Mar 23	194.10001 +0.90	194.10	191.33	193.80	51,387
06 Mar 23	193.20000 -4.80	197.64	191.30	195.00	125,715
03 Mar 23	198.00000 +0.80	199.32	196.00	196.20	285,162
02 Mar 23	197.20000 +9.20	205.00	184.57	187.40	122,487
01 Mar 23	188.00000 +4.00	190.40	184.37	189.00	14,919
28 Feb 23	184.00000 -10.80	194.80	183.49	194.80	34,417
27 Feb 23	194.80000 +4.80	194.80	188.39	191.80	2,484
24 Feb 23	190.00000 +4.00	190.00	183.77	189.80	51,543
23 Feb 23	186.00000 -4.00	191.41	183.77	188.60	37,003
22 Feb 23	190.00000 -3.50	191.94	185.86	190.20	34,396
21 Feb 23	193.50000 -5.50	200.00	190.20	199.00	3,879,077
20 Feb 23	199.00000 -5.00	200.00	197.00	200.00	49,275
17 Feb 23	204.00000 +11.00	205.00	186.08	194.80	140,266
16 Feb 23	193.00000 +5.20	195.00	186.00	188.00	206,917
15 Feb 23	187.80000 +1.80	188.00	186.00	188.00	67,449
14 Feb 23	186.00000 +3.10	188.00	184.80	184.80	3,440,818
13 Feb 23	182.89999 -1.10	187.55	180.20	180.20	79,455
10 Feb 23	184.00000 +4.00	185.16	180.17	180.20	406,826
09 Feb 23	180.00000 -0.50	188.72	180.00	182.00	78,435
08 Feb 23	180.50000 +10.50	182.00	169.00	170.00	360,989
07 Feb 23	170.00000 +3.60	170.00	162.40	170.00	204,303
06 Feb 23	166.39999 +4.00	167.00	161.20	161.20	101,464
03 Feb 23	162.39999 +0.40	166.50	160.00	160.00	208,417
02 Feb 23	162.00000 -1.00	169.40	162.00	169.40	13,043
01 Feb 23	163.00000 -2.00	165.00	160.96	161.00	1,587,556
31 Jan 23	165.00000 +3.00	165.00	161.18	163.60	47,781
30 Jan 23	162.00000 -7.00	170.80	162.00	167.00	39,389
27 Jan 23	169.00000 +4.00	170.00	162.20	170.00	9,636
26 Jan 23	165.00000 -3.00	172.60	165.00	172.60	127,637
25 Jan 23	168.00000 +0.00	173.00	166.67	171.00	344,366
24 Jan 23	168.00000 +1.00	170.67	165.39	167.00	94,604
23 Jan 23	167.00000 +7.10	167.16	159.86	164.00	94,861
20 Jan 23	159.89999 +0.40	164.14	157.58	160.71	35,563
19 Jan 23	159.50000 -1.10	162.00	157.00	158.74	26,090
18 Jan 23	160.60001 -3.40	165.00	158.00	164.00	32,564
17 Jan 23	164.00000 +4.80	164.00	155.56	156.40	43,851
16 Jan 23	159.20000 +4.20	159.20	153.20	157.00	84,259
13 Jan 23	155.00000 +1.50	157.00	152.88	155.00	870,217
12 Jan 23	153.50000 +1.90	155.00	149.16	152.00	136,450
11 Jan 23	151.60001 +0.60	156.30	150.54	152.00	569,830
10 Jan 23	151.00000 -5.40	157.00	150.00	155.00	19,000
09 Jan 23	156.39999 +6.40	156.40	147.16	150.40	51,897
06 Jan 23	150.00000 +0.00	150.40	145.20	150.40	25,360
05 Jan 23	150.00000 +1.20	150.00	145.09	147.00	273,654
04 Jan 23	148.80000 -1.70	150.00	147.78	148.80	15,157
03 Jan 23	150.50000 -0.50	150.50	148.25	150.00	2,865
30 Dec 22	151.00000 +2.50	153.40	151.00	153.40	50
29 Dec 22	148.50000 -1.50	149.52	147.00	147.20	3,219
28 Dec 22	150.00000 -0.50	150.90	147.20	147.20	15,732
23 Dec 22	150.50000 +2.90	150.50	150.50	150.50	2,791
22 Dec 22	147.60001 -6.40	151.00	145.67	150.00	201,854
21 Dec 22	154.00000 -0.20	155.25	150.00	153.00	744,456
20 Dec 22	154.20000 -0.20	154.20	150.00	151.00	580,528
19 Dec 22	154.39999 +0.00	156.80	152.97	154.40	7,613
16 Dec 22	154.39999 +2.40	156.40	153.00	156.40	121,487
15 Dec 22	152.00000 +0.00	153.00	147.15	150.00	8,280
14 Dec 22	152.00000 +3.40	153.00	149.20	153.00	17,570
13 Dec 22	148.60001 +3.60	150.95	147.00	147.20	37,700
12 Dec 22	145.00000 -2.60	152.80	142.58	150.00	28,770
09 Dec 22	147.60001 +2.60	148.22	145.00	145.20	22,102
08 Dec 22	145.00000 -0.60	146.00	145.00	146.00	47,637
07 Dec 22	145.60001 -7.40	153.00	145.33	153.00	9,475
06 Dec 22	153.00000 +3.90	153.00	145.35	153.00	71,126
05 Dec 22	149.10001 +3.30	151.88	145.00	145.00	125,992
02 Dec 22	145.80000 +0.30	148.28	142.00	145.00	157,852
01 Dec 22	145.50000 -2.50	148.00	141.20	141.20	27,368
30 Nov 22	148.00000 +2.50	149.80	145.20	145.80	18,214
29 Nov 22	145.50000 -2.50	147.00	141.20	144.81	13,109
28 Nov 22	148.00000 -0.50	148.60	145.36	146.00	61,446
25 Nov 22	148.50000 +0.50	148.67	145.50	146.20	274,430
24 Nov 22	148.00000 +1.40	148.90	146.20	147.20	46,434
23 Nov 22	146.60001 +0.00	146.85	146.00	146.00	25,104
22 Nov 22	146.60001 +0.60	147.20	146.00	146.00	54,095
21 Nov 22	146.00000 +2.00	148.85	145.00	147.20	42,917
18 Nov 22	144.00000 -3.20	150.90	144.00	145.00	15,201
17 Nov 22	147.20000 +0.20	152.80	145.60	149.80	49,157
16 Nov 22	147.00000 +5.00	150.10	145.20	147.80	90,107
15 Nov 22	142.00000 +8.80	143.12	133.53	135.00	133,809
14 Nov 22	133.20000 -1.80	138.74	132.35	133.20	45,432
11 Nov 22	135.00000 +4.50	137.85	131.00	134.20	191,206
10 Nov 22	130.50000 +2.50	131.38	128.13	130.80	60,092
09 Nov 22	128.00000 -11.50	139.00	127.41	136.80	625,309
14 Oct 22	139.50000 -2.10	141.34	138.79	141.34	11,003
13 Oct 22	141.60001 +4.60	141.80	137.50	141.60	20,812
12 Oct 22	137.00000 +0.00	141.80	132.00	141.80	6,440
11 Oct 22	137.00000 -2.00	141.32	137.00	137.60	3,201
10 Oct 22	139.00000 -4.00	142.80	135.66	141.00	51,484
07 Oct 22	143.00000 +4.10	143.00	135.47	143.00	7,752
06 Oct 22	138.89999 +0.50	142.80	135.47	142.80	22,591
05 Oct 22	138.39999 -4.60	140.51	135.41	137.72	354
04 Oct 22	143.00000 +8.00	143.00	130.20	143.00	17,233
03 Oct 22	135.00000 +0.00	139.80	133.00	133.00	12,953
30 Sep 22	135.00000 +0.00	140.00	133.92	138.40	47,985
29 Sep 22	135.00000 +2.50	139.00	134.80	134.80	97,229
28 Sep 22	132.50000 -11.50	146.24	130.00	143.00	69,647
27 Sep 22	144.00000 -6.00	149.80	140.34	149.80	19,751
26 Sep 22	150.00000 -5.00	154.79	140.00	145.00	105,016
23 Sep 22	155.00000 +3.60	155.00	148.00	148.00	16,743
22 Sep 22	151.39999 -1.00	151.40	148.00	151.00	2,366
21 Sep 22	152.39999 +7.40	152.40	150.00	150.68	37,962
20 Sep 22	145.00000 -7.40	152.00	145.00	150.00	8,999
16 Sep 22	152.39999 +0.40	154.70	150.00	153.00	11,484
15 Sep 22	152.00000 -1.40	153.00	145.00	152.00	20,185
14 Sep 22	153.39999 -0.10	153.40	151.60	151.60	8,861
13 Sep 22	153.50000 -5.50	156.04	152.00	154.00	29,958
12 Sep 22	159.00000 +4.80	161.00	151.80	161.00	18,694
09 Sep 22	154.20000 +2.60	159.16	152.60	157.00	84,963
08 Sep 22	151.60001 -2.80	160.00	150.66	157.80	223,740
07 Sep 22	154.39999 -7.80	159.69	150.00	155.00	42,655
06 Sep 22	162.20000 +0.90	163.35	151.00	158.00	85,183
05 Sep 22	161.30000 +1.30	165.00	158.00	164.80	363,028
02 Sep 22	160.00000 +2.00	161.00	157.78	160.00	36,050
01 Sep 22	158.00000 -3.00	161.00	157.20	158.00	172,712
31 Aug 22	161.00000 +2.00	162.00	157.00	159.20	96,506
30 Aug 22	159.00000 -2.40	162.00	158.20	162.00	4,496
26 Aug 22	161.39999 -3.60	163.55	158.00	158.20	58,236
25 Aug 22	165.00000 +6.00	165.00	158.20	162.80	203,276
24 Aug 22	159.00000 +0.20	159.62	156.00	156.00	210,047
23 Aug 22	158.80000 -1.20	159.00	155.00	158.00	117,537
22 Aug 22	160.00000 +1.10	160.00	154.76	160.00	12,616
19 Aug 22	158.89999 +0.90	159.80	155.20	159.80	20,148
18 Aug 22	158.00000 -2.00	160.00	156.17	160.00	23,864
17 Aug 22	160.00000 +0.00	160.00	156.20	159.80	12,751
16 Aug 22	160.00000 +0.80	160.00	155.38	159.80	9,010
15 Aug 22	159.20000 +1.60	159.80	154.20	159.80	24,839
12 Aug 22	157.60001 -0.40	157.80	149.43	157.20	282,418
11 Aug 22	158.00000 +3.70	158.00	154.00	158.00	12,846
10 Aug 22	154.30000 +2.30	157.80	149.00	149.00	1,569
09 Aug 22	152.00000 +3.00	156.74	152.00	152.80	14,945
08 Aug 22	149.00000 -4.00	155.25	149.00	153.00	104,332
05 Aug 22	153.00000 -1.00	156.49	153.00	154.20	102,191
04 Aug 22	154.00000 -2.00	155.50	154.00	155.00	86,074
03 Aug 22	156.00000 -0.80	156.44	154.20	155.00	27,080
02 Aug 22	156.80000 +2.00	157.18	150.20	150.20	40,582
01 Aug 22	154.80000 +1.80	157.80	151.40	152.60	41,431
29 Jul 22	153.00000 -2.00	157.03	153.00	153.20	19,391
28 Jul 22	155.00000 +7.10	157.00	153.00	153.00	42,345
27 Jul 22	147.89999 +0.00	150.00	145.00	147.60	33,911
26 Jul 22	147.89999 +0.90	149.80	143.32	146.80	105,773
25 Jul 22	147.00000 -5.00	151.76	147.00	151.20	11,011
22 Jul 22	152.00000 +0.90	153.00	148.00	149.00	47,211
21 Jul 22	151.10001 -1.50	154.12	149.00	151.80	66,314
20 Jul 22	152.60001 -3.40	155.00	151.00	154.60	91,132
19 Jul 22	156.00000 +4.20	156.00	150.60	150.80	41,219
18 Jul 22	151.80000 +2.70	154.00	146.00	146.00	34,509
15 Jul 22	149.10001 +1.70	152.14	146.00	147.20	53,513
14 Jul 22	147.39999 -1.10	151.43	147.40	148.20	13,333
13 Jul 22	148.50000 -1.50	150.40	147.20	149.20	13,468
12 Jul 22	150.00000 +0.00	152.60	146.79	147.60	93,870
11 Jul 22	150.00000 +0.00	151.60	146.56	148.20	74,799
08 Jul 22	150.00000 -3.60	154.12	149.17	152.60	48,662
07 Jul 22	153.60001 +0.80	153.60	145.20	148.60	55,942
06 Jul 22	152.80000 +3.80	152.80	148.94	149.40	63,022
05 Jul 22	149.00000 -6.00	154.60	149.00	152.60	34,403
04 Jul 22	155.00000 -1.00	156.20	153.00	153.80	31,764
01 Jul 22	156.00000 -4.00	161.60	155.00	158.00	392,716
30 Jun 22	160.00000 +2.00	160.00	153.00	153.20	128,418
29 Jun 22	158.00000 -0.60	160.74	155.20	157.00	157,589
28 Jun 22	158.60001 -0.40	160.05	151.60	159.80	105,274
27 Jun 22	159.00000 -4.00	163.66	157.00	160.20	90,535
24 Jun 22	163.00000 +1.00	163.62	159.71	161.80	41,643
23 Jun 22	162.00000 -2.40	163.60	159.20	160.00	31,271
22 Jun 22	164.39999 -3.60	164.40	160.00	163.00	77,252
21 Jun 22	168.00000 +6.40	168.00	159.84	165.40	23,379
20 Jun 22	161.60001 -3.40	164.62	156.20	161.20	115,785
17 Jun 22	165.00000 -12.00	175.78	162.00	172.40	96,463
16 Jun 22	177.00000 -6.00	183.20	177.00	183.20	64,522
15 Jun 22	183.00000 +5.00	184.60	175.00	181.40	198,213
14 Jun 22	178.00000 -3.00	186.14	177.00	183.60	487,852
13 Jun 22	181.00000 -11.20	195.59	180.00	190.40	242,796
10 Jun 22	192.20000 -2.80	198.30	190.40	194.00	18,515
09 Jun 22	195.00000 -7.00	201.95	194.26	198.00	104,969
08 Jun 22	202.00000 +5.40	202.00	196.00	201.50	149,503
07 Jun 22	196.60001 -0.60	201.50	195.00	198.60	131,149
06 Jun 22	197.20000 +2.20	200.00	194.00	194.20	48,089
01 Jun 22	195.00000 +9.00	197.79	188.06	192.00	66,428
31 May 22	186.00000 -9.00	192.24	186.00	192.00	67,677
30 May 22	195.00000 -2.60	198.00	192.47	198.00	108,918
27 May 22	197.60001 +1.40	199.66	195.69	199.20	205,587
26 May 22	196.20000 -10.30	207.86	196.06	207.50	325,887
25 May 22	206.50000 -4.00	214.00	206.00	210.50	351,173
24 May 22	210.50000 -5.50	217.50	210.50	216.00	239,693
23 May 22	216.00000 +3.00	221.50	208.90	218.50	2,519,601
20 May 22	213.00000 +48.00	227.00	208.00	220.00	4,163,365
19 May 22	165.00000 +2.00	167.60	162.40	163.40	148,557
18 May 22	163.00000 +3.40	167.54	160.04	163.00	288,677
17 May 22	159.60001 -3.40	181.44	159.60	178.20	539,633
16 May 22	163.00000 +3.40	166.80	159.34	159.60	186,170
13 May 22	159.60001 -2.80	160.24	156.58	159.80	145,473
12 May 22	162.39999 -9.20	172.73	140.40	171.40	186,449
11 May 22	171.60001 -3.40	177.06	170.00	170.20	22,157
10 May 22	175.00000 +0.00	179.20	170.20	176.40	42,742
09 May 22	175.00000 -6.00	182.08	175.00	179.00	45,194
06 May 22	181.00000 +2.80	183.26	175.20	175.20	8,852
05 May 22	178.20000 -7.40	191.85	178.20	187.80	39,469
04 May 22	185.60001 +0.60	190.38	185.00	185.20	844,010
03 May 22	185.00000 -10.00	198.30	185.00	188.00	81,088
29 Apr 22	195.00000 +16.00	204.00	185.60	188.00	157,344
28 Apr 22	179.00000 +2.00	181.70	177.35	179.20	68,693
27 Apr 22	177.00000 -3.00	183.40	174.71	175.20	89,993
26 Apr 22	180.00000 -2.00	185.00	180.00	185.00	22,121
25 Apr 22	182.00000 -4.80	182.00	177.06	177.60	9,369
22 Apr 22	186.80000 +8.60	187.80	175.88	180.00	64,649
21 Apr 22	178.20000 -5.80	184.00	177.74	180.20	17,642
20 Apr 22	184.00000 +2.00	185.00	180.00	185.00	14,148
19 Apr 22	182.00000 -4.00	185.00	180.00	185.00	1,702,190
14 Apr 22	186.00000 -0.40	188.91	179.56	181.40	39,027
13 Apr 22	186.39999 +11.40	186.40	175.40	184.00	43,680
12 Apr 22	175.00000 -4.80	185.00	175.00	180.00	36,299
11 Apr 22	179.80000 +3.20	179.80	173.60	175.00	74,924
08 Apr 22	176.60001 +1.60	177.60	170.00	174.60	146,264
07 Apr 22	175.00000 +10.20	175.00	169.20	169.20	42,888
06 Apr 22	164.80000 -3.80	171.40	163.00	170.00	57,623
05 Apr 22	168.60001 -6.40	172.30	164.73	167.70	30,140
04 Apr 22	175.00000 +8.00	175.00	167.34	169.80	110,207
01 Apr 22	167.00000 +3.50	168.88	164.73	168.80	66,179
31 Mar 22	163.50000 -2.50	169.94	159.00	165.50	124,492
30 Mar 22	166.00000 -9.00	176.11	166.00	175.00	128,285
29 Mar 22	175.00000 -4.50	179.50	175.00	179.50	46,634
28 Mar 22	179.50000 -5.50	189.00	178.50	183.00	76,906
25 Mar 22	185.00000 +0.00	190.00	181.93	190.00	8,173
24 Mar 22	185.00000 +1.00	185.00	181.13	183.00	128,052
23 Mar 22	184.00000 -1.00	189.50	184.00	185.00	43,602
22 Mar 22	185.00000 +4.00	186.50	180.00	180.00	156,920
21 Mar 22	181.00000 +2.00	183.26	179.00	179.00	101,995
18 Mar 22	179.00000 +4.00	180.50	175.50	180.00	16,972
17 Mar 22	175.00000 -0.25	178.00	170.00	170.00	11,318
16 Mar 22	175.25000 -3.25	178.14	171.50	171.50	112,545
15 Mar 22	178.50000 +5.50	181.17	172.00	179.50	77,271
14 Mar 22	173.00000 -1.00	180.00	171.50	175.00	146,601
11 Mar 22	174.00000 +5.50	178.65	169.75	172.50	119,587
10 Mar 22	168.50000 +4.00	172.38	160.00	160.00	153,279
09 Mar 22	164.50000 -1.00	170.00	164.00	166.50	75,376
08 Mar 22	165.50000 -5.50	171.00	165.50	168.00	62,240
07 Mar 22	171.00000 -1.00	173.19	152.00	165.00	345,183
04 Mar 22	172.00000 -6.50	177.50	166.50	177.50	1,033,857
03 Mar 22	178.50000 +2.50	182.41	172.00	172.00	232,775
02 Mar 22	176.00000 +8.50	176.00	166.50	167.00	111,602
01 Mar 22	167.50000 -1.50	170.00	163.12	167.50	330,545
28 Feb 22	169.00000 -1.00	171.00	166.50	170.00	92,666
25 Feb 22	170.00000 +5.00	170.00	164.00	164.00	164,104
24 Feb 22	165.00000 -13.50	175.43	161.65	175.00	143,802
23 Feb 22	178.50000 -0.75	179.18	174.50	178.50	83,245
22 Feb 22	179.25000 -0.75	184.50	173.04	178.00	81,622
21 Feb 22	180.00000 +0.00	189.00	176.29	180.50	24,004
18 Feb 22	180.00000 -6.00	187.52	180.00	185.50	70,817
17 Feb 22	186.00000 +3.50	187.30	180.96	182.50	180,294
16 Feb 22	182.50000 -3.50	187.11	181.50	185.00	118,857
15 Feb 22	186.00000 +6.50	186.00	176.10	176.10	38,786
14 Feb 22	179.50000 +2.50	185.00	178.00	185.00	108,412
11 Feb 22	177.00000 -0.50	183.00	176.09	180.26	36,790
10 Feb 22	177.50000 -4.50	184.50	177.50	181.50	36,714
09 Feb 22	182.00000 +0.00	184.10	176.00	183.38	114,944
08 Feb 22	182.00000 -2.50	184.50	179.50	181.00	51,527
07 Feb 22	184.50000 +4.50	186.01	180.00	184.50	75,687
04 Feb 22	180.00000 -1.00	184.13	175.00	178.09	80,802
03 Feb 22	181.00000 +4.00	186.50	175.00	175.00	73,256
02 Feb 22	177.00000 -8.50	188.50	177.00	188.00	169,325
01 Feb 22	185.50000 -1.50	187.69	180.92	184.90	105,876
31 Jan 22	187.00000 +8.00	187.45	179.50	180.50	101,901
28 Jan 22	179.00000 -3.00	184.32	177.50	182.50	69,769
27 Jan 22	182.00000 +2.50	185.00	177.95	178.50	43,580
26 Jan 22	179.50000 +5.00	179.50	174.00	175.00	81,691
25 Jan 22	174.50000 +1.00	174.50	168.50	170.50	3,438,662
24 Jan 22	173.50000 -1.50	184.50	170.00	184.50	163,846
21 Jan 22	175.00000 -1.00	188.50	175.00	183.00	244,659
20 Jan 22	176.00000 +0.50	184.10	169.61	183.29	154,586
19 Jan 22	175.50000 -3.50	181.12	175.50	181.12	55,972
18 Jan 22	179.00000 -2.75	187.00	179.00	187.00	61,863
17 Jan 22	181.75000 -0.75	185.40	180.00	181.50	38,966
14 Jan 22	182.50000 -1.00	183.23	179.66	182.81	57,801
13 Jan 22	183.50000 +7.00	187.00	176.00	182.50	325,825
12 Jan 22	176.50000 -8.50	186.98	176.50	186.98	273,404
11 Jan 22	185.00000 -2.00	191.00	182.62	186.40	95,855
10 Jan 22	187.00000 +3.00	193.50	183.00	190.00	255,225
07 Jan 22	184.00000 -26.00	205.00	181.75	202.00	951,196
06 Jan 22	210.00000 +21.00	210.00	196.40	197.50	5,892,637
05 Jan 22	189.00000 +21.50	200.00	180.90	186.00	6,770,808
04 Jan 22	167.50000 -1.00	200.00	166.00	170.79	20,150,820
31 Dec 21	168.50000 +1.00	171.50	167.50	168.50	16,753
30 Dec 21	167.50000 -2.00	170.00	164.00	169.00	81,319
29 Dec 21	169.50000 +6.50	169.50	163.56	166.00	46,164
24 Dec 21	163.00000 +2.00	165.00	161.58	164.50	22,583
23 Dec 21	161.00000 -5.00	168.35	160.00	164.50	57,099
22 Dec 21	166.00000 +4.00	166.00	162.00	165.50	11,764
21 Dec 21	162.00000 -1.50	165.00	162.00	164.50	74,458
20 Dec 21	163.50000 -1.50	165.00	157.50	163.00	135,134
17 Dec 21	165.00000 +1.00	166.00	160.00	162.00	79,749
16 Dec 21	164.00000 +6.00	164.00	157.50	163.00	103,583
15 Dec 21	158.00000 +8.00	162.78	155.00	155.00	412,877
14 Dec 21	150.00000 +0.00	150.85	149.50	150.00	64,478
13 Dec 21	150.00000 +0.50	152.00	148.50	151.00	36,097
10 Dec 21	149.50000 -2.00	152.00	149.50	151.50	154,410
09 Dec 21	151.50000 +0.00	154.00	151.00	153.00	64,037
08 Dec 21	151.50000 -2.50	158.00	151.50	154.50	113,562
07 Dec 21	154.00000 +2.00	155.92	152.50	155.00	341,830
06 Dec 21	152.00000 -4.50	159.28	150.50	159.00	86,542
03 Dec 21	156.50000 -3.00	159.82	156.50	156.50	135,313
02 Dec 21	159.50000 +4.50	159.50	153.86	155.00	423,851
01 Dec 21	155.00000 +5.50	155.00	148.95	155.00	347,468
30 Nov 21	149.50000 -2.50	152.72	149.50	152.00	41,171
29 Nov 21	152.00000 +0.00	155.00	151.50	154.00	105,003
26 Nov 21	152.00000 -7.00	157.00	144.82	153.00	553,210
25 Nov 21	159.00000 -2.00	162.00	156.55	162.00	60,545
24 Nov 21	161.00000 -5.50	168.88	157.00	166.00	433,814
23 Nov 21	166.50000 +2.00	173.25	163.98	173.00	438,934
22 Nov 21	164.50000 -1.50	170.13	164.50	168.00	39,611
19 Nov 21	166.00000 -3.50	169.52	165.00	169.00	168,608
18 Nov 21	169.50000 -7.50	175.50	165.00	175.50	438,610
17 Nov 21	177.00000 -1.00	180.50	170.50	179.00	125,855
16 Nov 21	178.00000 -0.50	191.00	171.53	179.00	959,675
15 Nov 21	178.50000 +11.50	178.50	164.60	165.00	245,163
12 Nov 21	167.00000 +3.00	167.00	163.50	163.50	126,065
11 Nov 21	164.00000 +1.00	165.50	158.00	162.00	54,426
10 Nov 21	163.00000 -1.00	165.72	161.00	161.50	55,462
09 Nov 21	164.00000 +2.50	164.00	160.50	161.00	415,192
08 Nov 21	161.50000 +0.00	163.80	157.50	158.00	83,101
05 Nov 21	161.50000 +1.50	163.00	160.00	161.50	15,778
04 Nov 21	160.00000 +0.00	162.00	157.50	160.50	71,329
03 Nov 21	160.00000 +1.50	163.96	158.50	160.50	103,370
02 Nov 21	158.50000 +0.50	161.00	155.99	157.00	234,279
01 Nov 21	158.00000 -4.00	162.00	156.50	157.50	38,454
29 Oct 21	162.00000 +4.00	162.00	157.00	157.00	45,569
28 Oct 21	158.00000 +0.00	159.50	155.46	156.50	107,715
27 Oct 21	158.00000 +0.00	159.55	157.00	158.00	29,342
26 Oct 21	158.00000 -1.50	159.05	155.50	159.00	85,782
25 Oct 21	159.50000 +0.50	160.00	155.00	159.50	202,288
22 Oct 21	159.00000 -4.50	162.46	159.00	160.00	73,652
21 Oct 21	163.50000 +4.00	165.50	157.00	157.50	82,083
20 Oct 21	159.50000 -0.50	160.00	156.52	159.00	173,936
19 Oct 21	160.00000 +0.00	162.60	157.00	160.50	135,298
18 Oct 21	160.00000 -1.50	162.70	160.00	161.00	91,168
15 Oct 21	161.50000 -2.50	167.00	161.50	164.50	108,362
14 Oct 21	164.00000 +3.50	165.50	160.00	161.00	71,633
13 Oct 21	160.50000 +2.50	162.50	156.00	159.00	162,903
12 Oct 21	158.00000 -4.00	165.00	154.69	159.50	311,301
11 Oct 21	162.00000 -0.50	164.50	153.24	159.00	124,625
08 Oct 21	162.50000 +0.50	164.50	159.50	160.00	81,137
07 Oct 21	162.00000 +4.00	163.77	156.88	158.50	209,475
06 Oct 21	158.00000 -3.50	161.50	156.73	160.00	81,469
05 Oct 21	161.50000 +5.50	162.50	157.01	157.50	213,246
04 Oct 21	156.00000 -4.50	160.00	155.00	160.00	101,461
01 Oct 21	160.50000 +0.50	162.00	157.50	159.00	80,358
30 Sep 21	160.00000 +0.00	163.50	155.00	161.00	1,400,734
29 Sep 21	160.00000 +4.00	165.00	153.81	156.50	1,941,707
28 Sep 21	156.00000 -6.00	168.00	156.00	168.00	208,376
27 Sep 21	162.00000 -5.00	167.00	159.76	165.50	285,797
24 Sep 21	167.00000 -1.50	174.00	166.00	166.50	375,296
23 Sep 21	168.50000 +4.50	171.08	156.00	165.00	152,092
22 Sep 21	164.00000 +13.00	164.50	151.50	153.50	508,148
21 Sep 21	151.00000 +5.00	162.61	145.00	158.00	950,455
20 Sep 21	146.00000 +1.50	146.51	140.50	143.50	336,971
17 Sep 21	144.50000 -1.00	145.50	140.00	145.50	224,540
16 Sep 21	145.50000 +0.50	147.28	145.00	146.00	111,664
15 Sep 21	145.00000 -5.00	150.50	145.00	148.00	133,153
14 Sep 21	150.00000 -1.50	150.59	146.00	148.00	95,807
13 Sep 21	151.50000 +1.50	151.50	149.55	149.55	1,404
10 Sep 21	150.00000 +0.50	152.00	145.50	145.50	90,824
09 Sep 21	149.50000 +4.50	149.50	142.00	145.00	218,208
08 Sep 21	145.00000 +0.00	146.00	142.00	144.00	61,985
07 Sep 21	145.00000 -2.50	147.87	142.00	147.50	82,255
06 Sep 21	147.50000 +4.50	147.53	141.00	144.00	99,204
03 Sep 21	143.00000 +3.00	143.83	141.00	141.00	148,695
02 Sep 21	140.00000 +4.50	146.55	134.75	136.50	208,298
01 Sep 21	135.50000 -2.50	138.00	133.50	137.50	37,414
31 Aug 21	138.00000 +7.00	138.00	128.18	131.50	93,576
27 Aug 21	131.00000 +0.00	133.50	130.00	131.50	83,245
26 Aug 21	131.00000 -1.00	133.50	128.00	130.00	231,998
25 Aug 21	132.00000 +4.00	134.50	130.32	134.50	1,282,708
24 Aug 21	128.00000 -3.00	131.12	128.00	131.00	60,764
23 Aug 21	131.00000 +6.00	133.00	126.50	128.50	109,387
20 Aug 21	125.00000 -6.00	131.53	125.00	131.00	88,317
19 Aug 21	131.00000 +3.50	133.18	130.00	131.50	65,732
18 Aug 21	127.50000 -5.50	136.67	127.50	134.00	99,281
17 Aug 21	133.00000 -3.00	138.00	133.00	138.00	47,272
16 Aug 21	136.00000 +0.00	140.50	135.78	136.50	266,598
13 Aug 21	136.00000 +0.00	137.50	133.78	136.00	93,763
12 Aug 21	136.00000 -0.50	139.50	135.75	136.50	48,809
11 Aug 21	136.50000 -2.50	140.00	134.50	137.50	157,031
10 Aug 21	139.00000 -1.00	139.50	136.09	139.50	13,382
09 Aug 21	140.00000 +2.00	140.00	135.48	138.50	32,565
06 Aug 21	138.00000 -2.00	140.00	137.00	137.00	91,636
05 Aug 21	140.00000 +4.00	140.00	137.41	137.50	135,195
04 Aug 21	136.00000 +1.00	137.51	132.50	135.00	86,055
03 Aug 21	135.00000 +1.00	137.46	131.84	134.00	170,423
02 Aug 21	134.00000 +2.00	137.28	133.00	135.50	114,095
30 Jul 21	132.00000 +0.00	133.50	131.00	131.00	98,387
29 Jul 21	132.00000 -1.50	134.50	131.50	134.50	61,429
28 Jul 21	133.50000 +4.00	134.50	129.83	131.50	151,524
27 Jul 21	129.50000 +2.00	130.00	127.00	129.50	65,000
26 Jul 21	127.50000 -0.50	135.00	127.00	129.00	70,580
23 Jul 21	128.00000 -2.00	132.50	128.00	130.00	201,387
22 Jul 21	130.00000 +0.00	135.00	130.00	135.00	76,503
21 Jul 21	130.00000 +1.00	137.00	126.79	128.50	154,338
20 Jul 21	129.00000 +2.00	131.40	127.07	129.00	114,353
19 Jul 21	127.00000 -8.50	136.44	122.00	136.00	463,227
16 Jul 21	135.50000 -0.50	142.39	131.00	137.00	103,858
15 Jul 21	136.00000 -8.25	142.18	135.00	142.00	210,323
14 Jul 21	144.25000 +0.25	147.50	140.00	145.00	53,522
13 Jul 21	144.00000 +0.00	148.00	144.00	147.50	191,804
12 Jul 21	144.00000 +3.00	144.75	140.50	142.00	26,845
09 Jul 21	141.00000 +2.00	144.50	138.23	140.00	78,859
08 Jul 21	139.00000 -7.50	146.43	135.50	143.50	320,316
07 Jul 21	146.50000 -4.50	154.43	142.00	151.50	113,458
06 Jul 21	151.00000 -0.50	153.84	145.00	149.00	145,312
05 Jul 21	151.50000 -2.50	155.00	150.00	152.50	89,159
02 Jul 21	154.00000 +3.00	156.00	150.00	153.50	299,841
01 Jul 21	151.00000 -9.00	159.16	150.00	156.50	487,352
30 Jun 21	160.00000 +12.00	169.50	153.00	155.00	1,042,588
29 Jun 21	148.00000 -1.00	151.00	145.46	148.00	322,372
28 Jun 21	149.00000 +3.00	153.50	144.50	144.50	357,668
25 Jun 21	146.00000 -1.50	148.41	144.00	145.00	222,734
24 Jun 21	147.50000 -4.50	153.34	146.50	148.00	53,548
23 Jun 21	152.00000 +3.00	153.50	145.50	145.50	342,207
22 Jun 21	149.00000 +7.00	149.00	142.74	143.00	23,697
21 Jun 21	142.00000 -4.50	150.00	142.00	145.50	129,004
18 Jun 21	146.50000 +1.50	150.50	144.75	146.00	84,624
17 Jun 21	145.00000 -5.00	151.50	144.00	145.00	213,894
16 Jun 21	150.00000 +5.50	150.50	139.00	142.00	190,570
15 Jun 21	144.50000 +4.50	144.50	140.00	140.00	61,258
14 Jun 21	140.00000 +4.50	141.00	137.50	137.50	121,867
11 Jun 21	135.50000 -5.50	145.60	135.50	141.50	137,300
10 Jun 21	141.00000 -0.50	145.95	141.00	144.50	136,698
09 Jun 21	141.50000 -1.00	145.00	137.82	142.50	125,463
08 Jun 21	142.50000 -6.50	154.84	135.50	149.50	320,989
07 Jun 21	149.00000 -3.00	156.50	147.00	156.50	178,678
04 Jun 21	152.00000 +11.00	158.34	141.50	141.50	382,321
03 Jun 21	141.00000 -2.00	147.02	140.08	144.50	361,117
02 Jun 21	143.00000 -0.50	144.50	140.00	144.00	663,284
01 Jun 21	143.50000 +15.50	147.30	135.70	138.00	736,071
28 May 21	128.00000 -2.00	129.10	126.28	127.50	89,839
27 May 21	130.00000 +4.00	131.00	126.00	126.00	35,626
26 May 21	126.00000 -0.50	130.50	126.00	126.50	7,754
25 May 21	126.50000 +0.50	132.00	125.80	132.00	167,529
24 May 21	126.00000 +1.00	129.00	123.00	123.00	87,833
21 May 21	125.00000 +2.00	128.50	119.07	123.50	123,170
20 May 21	123.00000 +1.50	125.50	121.00	122.00	164,902
19 May 21	121.50000 -4.50	126.00	120.01	125.00	243,411
18 May 21	126.00000 -2.00	130.34	126.00	128.00	68,289
17 May 21	128.00000 -5.50	133.00	125.00	133.00	202,483
14 May 21	133.50000 +4.50	133.50	131.55	133.00	101,511
13 May 21	129.00000 +1.00	134.50	126.50	126.50	102,045
12 May 21	128.00000 -3.00	133.00	128.00	130.50	59,871
11 May 21	131.00000 +0.50	133.00	125.00	125.00	244,541
10 May 21	130.50000 +1.00	136.00	127.76	131.50	244,281
07 May 21	129.50000 -0.50	130.68	125.00	127.00	213,506
06 May 21	130.00000 +1.50	130.00	123.83	124.50	162,833
05 May 21	128.50000 +2.50	129.44	123.00	125.50	243,791
04 May 21	126.00000 -6.00	135.00	126.00	134.50	178,826
30 Apr 21	132.00000 -8.00	141.50	125.63	141.50	506,806
29 Apr 21	140.00000 +3.50	140.00	132.50	136.50	271,908
28 Apr 21	136.50000 -0.50	140.50	131.48	134.50	452,991
27 Apr 21	137.00000 -7.50	143.70	129.27	142.00	397,253
26 Apr 21	144.50000 -1.50	148.00	140.01	145.00	228,724
23 Apr 21	146.00000 +1.00	148.50	142.00	148.50	40,397
22 Apr 21	145.00000 +1.00	148.00	145.00	145.00	114,768
21 Apr 21	144.00000 -2.00	145.50	138.50	143.00	100,509
20 Apr 21	146.00000 -0.50	148.50	145.00	146.00	128,787
19 Apr 21	146.50000 +2.50	148.50	143.56	148.50	80,948
16 Apr 21	144.00000 -2.50	149.50	143.50	149.50	126,497
15 Apr 21	146.50000 -2.00	149.50	145.00	145.50	127,085
14 Apr 21	148.50000 -0.50	149.50	145.50	145.50	204,096
13 Apr 21	149.00000 +0.50	153.95	147.11	149.50	558,297
12 Apr 21	148.50000 +3.50	150.00	145.50	149.00	426,824
09 Apr 21	145.00000 -2.00	149.19	143.50	148.50	238,919
08 Apr 21	147.00000 +2.00	148.40	141.50	148.00	108,568
07 Apr 21	145.00000 -4.00	149.50	143.00	145.00	187,916
06 Apr 21	149.00000 +6.00	153.80	142.05	145.00	1,041,808
01 Apr 21	143.00000 -2.00	144.72	140.60	143.00	859,640
31 Mar 21	145.00000 +5.50	145.00	140.50	140.50	316,532
30 Mar 21	139.50000 -4.50	145.00	133.60	145.00	163,415
29 Mar 21	144.00000 -1.00	145.12	143.02	144.50	95,618
26 Mar 21	145.00000 +1.00	145.46	137.01	140.50	246,217
25 Mar 21	144.00000 -4.50	149.00	141.14	148.00	246,981
24 Mar 21	148.50000 +0.00	151.00	146.41	148.50	657,662
23 Mar 21	148.50000 -8.00	160.00	146.00	160.00	268,296
22 Mar 21	156.50000 -9.50	168.60	152.27	166.00	127,441
19 Mar 21	166.00000 -1.00	170.00	160.20	170.00	44,890
18 Mar 21	167.00000 -3.50	170.45	163.50	166.00	102,017
17 Mar 21	170.50000 -4.50	176.61	163.50	170.00	121,485
16 Mar 21	175.00000 +0.50	179.50	165.50	177.50	239,376
15 Mar 21	174.50000 +5.00	183.79	166.50	170.00	369,903
12 Mar 21	169.50000 +10.50	169.50	159.02	164.50	115,988
11 Mar 21	159.00000 +1.50	163.00	152.50	152.50	674,597
10 Mar 21	157.50000 -1.50	171.31	155.00	164.00	328,274
09 Mar 21	159.00000 +4.50	161.05	150.00	150.00	269,207
08 Mar 21	154.50000 +10.25	155.57	140.00	140.00	540,767
05 Mar 21	144.25000 +1.25	152.24	141.00	141.00	194,651
04 Mar 21	143.00000 -4.00	150.00	141.00	150.00	164,175
03 Mar 21	147.00000 +0.50	150.00	142.00	142.00	204,026
02 Mar 21	146.50000 -10.50	158.50	140.50	157.00	264,186
01 Mar 21	157.00000 +6.00	159.00	147.00	147.00	121,447
26 Feb 21	151.00000 +11.00	168.00	139.50	139.50	959,515
25 Feb 21	140.00000 +10.00	141.00	132.00	132.00	1,184,554
24 Feb 21	130.00000 -0.75	134.00	128.56	134.00	19,072
23 Feb 21	130.75000 -3.25	134.00	127.06	134.00	79,468
22 Feb 21	134.00000 +7.00	134.00	119.00	126.50	196,455
19 Feb 21	127.00000 -1.00	130.50	124.55	125.00	88,531
18 Feb 21	128.00000 -1.00	130.00	123.79	130.00	62,885
17 Feb 21	129.00000 +6.00	129.00	118.79	123.00	173,954
16 Feb 21	123.00000 -6.00	131.50	117.65	129.00	256,905
15 Feb 21	129.00000 +6.50	133.17	119.73	121.00	402,972
12 Feb 21	122.50000 -3.50	125.00	118.60	125.00	73,872
11 Feb 21	126.00000 -2.50	128.00	123.56	128.00	79,877
10 Feb 21	128.50000 +9.50	128.50	115.50	119.00	228,406
09 Feb 21	119.00000 +10.00	119.00	110.93	113.00	150,803
08 Feb 21	109.00000 +1.00	119.50	108.00	108.00	543,219
05 Feb 21	108.00000 +10.00	108.00	98.00	98.00	254,045
04 Feb 21	98.00000 +3.00	100.05	94.77	95.80	209,954
03 Feb 21	95.00000 -2.60	95.60	89.00	95.60	6,654,226
02 Feb 21	97.60000 -0.40	98.00	92.46	98.00	43,432
01 Feb 21	98.00000 -2.00	100.52	93.40	97.00	113,620
29 Jan 21	100.00000 +2.00	100.60	97.00	97.00	85,551
28 Jan 21	98.00000 +4.00	103.91	98.00	101.00	711,676
27 Jan 21	94.00000 -0.80	95.64	90.00	92.20	334,142
26 Jan 21	94.80000 +3.80	94.80	90.32	94.80	15,373
25 Jan 21	91.00000 +0.00	95.00	90.20	90.20	45,942
22 Jan 21	91.00000 -2.50	94.86	89.73	93.00	14,838
21 Jan 21	93.50000 +2.50	94.00	90.13	94.00	32,510
20 Jan 21	91.00000 +0.00	94.80	90.45	94.80	36,100
19 Jan 21	91.00000 +0.20	95.80	90.00	95.80	15,521
18 Jan 21	90.80000 -5.40	97.95	90.34	93.00	49,370
15 Jan 21	96.20000 +0.40	97.00	93.51	97.00	27,614
14 Jan 21	95.80000 +0.80	98.00	93.15	98.00	23,175
13 Jan 21	95.00000 +0.00	99.00	92.82	97.80	58,748
12 Jan 21	95.00000 -1.00	100.65	92.50	96.00	118,516
11 Jan 21	96.00000 +8.00	96.00	87.20	88.00	139,869
08 Jan 21	88.00000 +3.00	89.40	85.60	86.80	230,615
07 Jan 21	85.00000 -2.00	90.04	84.75	85.80	268,405
06 Jan 21	87.00000 +1.00	88.48	86.00	87.00	491,771
05 Jan 21	86.00000 +0.00	88.00	85.34	86.00	87,635
04 Jan 21	86.00000 +2.40	90.80	83.81	85.00	174,899
31 Dec 20	83.60000 +0.40	83.80	80.00	81.40	21,371
30 Dec 20	83.20000 +1.20	85.00	79.80	80.00	36,196
29 Dec 20	82.00000 +1.00	84.90	79.80	82.00	26,655
24 Dec 20	81.00000 -4.00	84.66	80.40	81.20	160,663
23 Dec 20	85.00000 +3.90	85.00	79.20	80.20	40,130
22 Dec 20	81.10000 +1.70	83.00	79.51	80.20	34,950
21 Dec 20	79.40000 -1.60	82.70	79.35	79.40	187,308
18 Dec 20	81.00000 -0.30	84.45	80.03	84.20	326,763
17 Dec 20	81.30000 -1.90	85.00	79.25	81.00	14,263
16 Dec 20	83.20000 +2.00	84.00	79.40	81.00	66,338
15 Dec 20	81.20000 -0.20	84.00	79.20	82.20	201,048
14 Dec 20	81.40000 +0.00	84.80	79.31	81.40	112,213
11 Dec 20	81.40000 +1.40	85.23	79.80	82.20	276,701
10 Dec 20	80.00000 -0.20	82.90	80.00	81.60	119,840
09 Dec 20	80.20000 -3.40	83.00	78.20	80.20	419,151
08 Dec 20	83.60000 +1.60	90.62	78.48	84.00	739,686
07 Dec 20	82.00000 +24.60	83.65	68.00	68.00	1,642,472

M&C Saatchi PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	117.00000 +2.00	117.00	114.50	115.00	50,950
19 Oct 26	115.00000 -0.50	116.00	115.00	115.50	33,449
16 Oct 26	115.50000 -1.50	116.50	114.99	115.50	192,329
15 Oct 26	117.00000 +0.50	117.50	115.54	116.50	91,380
14 Oct 26	116.50000 -1.50	118.00	116.40	116.50	41,730
13 Oct 26	118.00000 +0.00	118.00	116.00	118.00	83,572
12 Oct 26	118.00000 -1.00	121.00	117.85	118.50	561,217
09 Oct 26	119.00000 +0.50	119.86	116.50	118.00	71,462
08 Oct 26	118.50000 +1.50	119.10	116.61	117.00	76,143
07 Oct 26	117.00000 +0.00	119.29	117.00	118.00	36,484
06 Oct 26	117.00000 -1.00	123.00	116.63	123.00	97,419
05 Oct 26	118.00000 -1.00	119.50	117.41	118.50	146,790
02 Oct 26	119.00000 -2.50	122.50	119.00	121.50	165,091
01 Oct 26	121.50000 -0.50	123.50	121.00	122.00	123,506
30 Sep 26	122.00000 +4.00	122.50	119.64	121.00	113,616
29 Sep 26	118.00000 +1.50	120.00	116.34	120.00	502,244
28 Sep 26	116.50000 -4.50	122.50	116.00	120.50	437,157
25 Sep 26	121.00000 -6.00	127.00	120.00	126.50	196,078
24 Sep 26	127.00000 -6.50	138.50	126.50	133.00	117,925
23 Sep 26	133.50000 -1.50	136.00	133.50	135.00	68,457
22 Sep 26	135.00000 -12.00	141.63	134.50	141.00	747,437
21 Sep 26	147.00000 +1.00	147.50	143.20	146.00	274,644
18 Sep 26	146.00000 +2.00	146.00	143.00	143.00	104,702
17 Sep 26	144.00000 +0.00	145.36	144.00	144.00	32,715
16 Sep 26	144.00000 -1.00	145.00	143.63	145.00	162,416
15 Sep 26	145.00000 +1.00	145.00	142.50	142.50	189,708
14 Sep 26	144.00000 +2.00	145.26	143.00	143.00	71,861
11 Sep 26	142.00000 -1.00	145.21	142.00	143.00	68,377
10 Sep 26	143.00000 -3.00	147.55	143.00	145.00	167,859
09 Sep 26	146.00000 -3.00	148.23	145.00	145.00	114,109
08 Sep 26	149.00000 -1.00	152.00	148.30	148.50	185,442
07 Sep 26	150.00000 +2.00	150.43	146.40	149.00	210,379
04 Sep 26	148.00000 -1.00	149.50	145.00	145.50	133,604
03 Sep 26	149.00000 +1.00	149.50	145.00	148.00	140,310
02 Sep 26	148.00000 +0.00	149.50	145.50	146.00	154,146
01 Sep 26	148.00000 -2.00	149.81	145.00	145.00	177,714
28 Aug 26	150.00000 +2.00	150.00	142.50	143.00	109,827
27 Aug 26	148.00000 +3.00	148.00	144.00	146.00	62,278
26 Aug 26	145.00000 +2.50	146.00	142.50	142.50	44,891
25 Aug 26	142.50000 -2.50	144.95	142.50	142.50	40,099
24 Aug 26	145.00000 +1.50	145.00	141.79	145.00	98,383
21 Aug 26	143.50000 +1.00	145.00	143.50	145.00	32,682
20 Aug 26	142.50000 -1.50	145.00	142.50	143.50	109,906
19 Aug 26	144.00000 +0.50	145.00	141.00	143.00	81,984
18 Aug 26	143.50000 +1.00	143.50	141.61	142.50	138,093
17 Aug 26	142.50000 +3.00	142.50	139.82	140.00	205,737
14 Aug 26	139.50000 -0.50	140.00	137.46	140.00	34,961
13 Aug 26	140.00000 +0.50	140.00	139.34	140.00	73,776
12 Aug 26	139.50000 +0.00	140.00	138.50	140.00	71,070
11 Aug 26	139.50000 -0.50	140.00	139.00	140.00	92,924
10 Aug 26	140.00000 +0.00	140.00	136.00	136.00	120,365
07 Aug 26	140.00000 +1.00	140.00	138.00	140.00	43,548
06 Aug 26	139.00000 -1.00	140.00	139.00	140.00	115,502
05 Aug 26	140.00000 +0.50	140.00	138.50	140.00	83,113
04 Aug 26	139.50000 +1.00	140.00	138.00	138.00	84,232
03 Aug 26	138.50000 -0.50	140.00	138.50	140.00	58,620
31 Jul 26	139.00000 +0.00	140.00	136.00	136.00	224,452
30 Jul 26	139.00000 -0.50	140.00	137.70	139.00	69,141
29 Jul 26	139.50000 +0.00	139.50	138.00	138.50	29,164
28 Jul 26	139.50000 +2.50	139.50	137.00	139.00	120,621
27 Jul 26	137.00000 -2.00	138.50	136.72	138.00	103,019
24 Jul 26	139.00000 +3.50	140.00	135.00	135.00	48,402
23 Jul 26	135.50000 -0.50	140.00	135.50	137.00	313,467
22 Jul 26	136.00000 -2.00	138.00	135.50	135.50	43,321
21 Jul 26	138.00000 +1.00	138.00	135.50	138.00	44,856
20 Jul 26	137.00000 -5.00	138.97	135.00	135.50	173,538
17 Jul 26	142.00000 +3.00	142.00	136.50	142.00	27,351
16 Jul 26	139.00000 +2.50	139.00	137.00	137.50	83,326
15 Jul 26	136.50000 -0.50	140.00	136.00	137.50	77,429
14 Jul 26	137.00000 -3.50	140.50	137.00	140.50	60,430
13 Jul 26	140.50000 +1.50	140.50	137.50	137.50	74,468
10 Jul 26	139.00000 +0.50	140.58	137.00	137.00	372,853
09 Jul 26	138.50000 -3.00	140.00	138.00	140.00	59,052
08 Jul 26	141.50000 -2.00	144.00	138.50	144.00	107,466
07 Jul 26	143.50000 +6.50	143.73	136.03	138.50	105,558
06 Jul 26	137.00000 -1.50	138.50	134.70	138.50	93,880
03 Jul 26	138.50000 +3.50	138.50	135.00	138.50	124,062
02 Jul 26	135.00000 +0.00	137.00	134.00	135.00	92,815
01 Jul 26	135.00000 +2.00	136.00	132.54	136.00	112,800
30 Jun 26	133.00000 -1.00	136.59	133.00	134.00	608,731
29 Jun 26	134.00000 -0.50	135.00	132.75	134.50	241,576
26 Jun 26	134.50000 +2.50	135.00	133.19	134.00	259,548
25 Jun 26	132.00000 -2.00	134.50	132.00	133.50	532,333
24 Jun 26	134.00000 +0.00	134.50	134.00	134.50	47,770
23 Jun 26	134.00000 +1.00	135.00	132.52	135.00	119,939
22 Jun 26	133.00000 -1.00	139.00	133.00	139.00	210,551
19 Jun 26	134.00000 -4.00	138.00	131.84	137.00	73,529
18 Jun 26	138.00000 +0.50	139.25	137.00	137.00	270,122
17 Jun 26	137.50000 -2.50	142.00	137.50	142.00	107,171
16 Jun 26	140.00000 +2.00	140.00	138.00	138.00	115,914
15 Jun 26	138.00000 -5.00	144.50	138.00	141.00	50,372
12 Jun 26	143.00000 +0.00	143.47	139.79	142.00	115,611
11 Jun 26	143.00000 +1.00	143.67	140.50	141.00	857,418
10 Jun 26	142.00000 +2.00	142.00	139.50	142.00	121,475
09 Jun 26	140.00000 -0.50	142.00	139.50	142.00	94,934
08 Jun 26	140.50000 +0.50	142.00	139.00	139.00	91,541
05 Jun 26	140.00000 +1.00	143.50	139.00	139.00	37,728
04 Jun 26	139.00000 +0.50	140.79	138.50	140.00	230,151
03 Jun 26	138.50000 -5.00	145.50	138.50	144.00	1,563,381
02 Jun 26	143.50000 -0.50	145.00	143.50	145.00	284,154
01 Jun 26	144.00000 +0.00	145.00	143.50	145.00	105,425
29 May 26	144.00000 +0.50	145.00	143.50	143.50	34,890
28 May 26	143.50000 -1.00	144.00	142.21	143.00	259,289
27 May 26	144.50000 -0.50	146.00	142.50	146.00	46,083
26 May 26	145.00000 +2.00	146.00	143.00	146.00	25,014
22 May 26	143.00000 -1.50	145.22	143.00	143.00	83,495
21 May 26	144.50000 +1.00	146.00	142.63	146.00	36,131
20 May 26	143.50000 +0.50	145.00	142.40	144.00	45,742
19 May 26	143.00000 +2.00	144.00	141.82	144.00	326,417
18 May 26	141.00000 +0.00	143.00	139.38	142.00	481,639
15 May 26	141.00000 +2.50	141.00	138.50	139.00	232,848
14 May 26	138.50000 +0.50	140.00	137.78	138.00	103,650
13 May 26	138.00000 -0.50	140.95	137.00	138.50	173,546
12 May 26	138.50000 -3.00	141.50	138.50	140.00	170,783
11 May 26	141.50000 +0.50	141.50	138.55	139.00	287,083
08 May 26	141.00000 +0.00	141.56	137.00	140.50	306,016
07 May 26	141.00000 +1.00	142.00	137.00	137.00	122,236
06 May 26	140.00000 +7.00	141.00	133.50	133.50	461,816
05 May 26	133.00000 +0.00	134.50	131.02	131.50	289,524
01 May 26	133.00000 +2.00	133.00	130.73	132.00	38,760
30 Apr 26	131.00000 -0.50	132.00	129.50	130.00	272,965
29 Apr 26	131.50000 +4.00	131.50	126.76	130.00	196,823
28 Apr 26	127.50000 +0.00	127.50	125.50	125.50	1,479,078
27 Apr 26	127.50000 +2.00	129.50	125.50	127.00	1,727,445
24 Apr 26	125.50000 +2.50	125.60	121.94	123.00	269,963
23 Apr 26	123.00000 +0.00	125.00	119.73	121.00	617,106
22 Apr 26	123.00000 +2.50	123.00	120.24	121.00	250,557
21 Apr 26	120.50000 +1.00	121.00	119.00	121.00	241,995
20 Apr 26	119.50000 +4.50	123.00	112.11	115.00	2,057,090
17 Apr 26	115.00000 +0.00	116.50	114.50	114.50	692,821
16 Apr 26	115.00000 +0.00	115.83	114.14	115.00	642,312
15 Apr 26	115.00000 +0.00	116.50	113.00	113.00	40,507
14 Apr 26	115.00000 +0.00	116.00	112.57	113.00	282,425
13 Apr 26	115.00000 -0.50	115.00	113.69	114.00	64,994
10 Apr 26	115.50000 -0.50	116.22	113.50	115.50	128,647
09 Apr 26	116.00000 +1.00	116.00	113.50	114.50	92,550
08 Apr 26	115.00000 +0.50	117.50	114.00	117.50	239,835
07 Apr 26	114.50000 +1.00	115.93	113.50	113.50	236,761
02 Apr 26	113.50000 -1.50	115.21	113.50	114.00	182,452
01 Apr 26	115.00000 +1.50	115.00	113.50	113.50	164,384
31 Mar 26	113.50000 -0.50	116.33	113.00	114.00	245,732
30 Mar 26	114.00000 -1.00	115.16	114.00	114.50	412,770
27 Mar 26	115.00000 -2.00	117.00	114.50	116.00	740,346
26 Mar 26	117.00000 +0.00	117.50	115.50	116.50	514,084
25 Mar 26	117.00000 +0.00	118.45	117.00	117.50	55,296
24 Mar 26	117.00000 +0.00	118.00	117.00	117.00	254,580
23 Mar 26	117.00000 +0.00	118.68	115.50	116.50	234,861
20 Mar 26	117.00000 -3.00	119.22	116.50	118.00	184,248
19 Mar 26	120.00000 -1.50	123.45	117.00	121.00	183,283
18 Mar 26	121.50000 -2.00	124.00	121.50	122.00	94,295
17 Mar 26	123.50000 +0.50	123.50	122.00	122.00	126,305
16 Mar 26	123.00000 +0.50	127.46	123.00	123.50	237,395
13 Mar 26	122.50000 +0.00	124.03	122.50	122.50	85,681
12 Mar 26	122.50000 -5.50	126.27	122.50	125.00	288,989
11 Mar 26	128.00000 +2.00	128.00	125.00	126.00	197,253
10 Mar 26	126.00000 +2.00	126.00	124.60	126.00	218,435
09 Mar 26	124.00000 +5.00	126.00	120.00	123.00	438,180
06 Mar 26	119.00000 +1.00	119.00	117.50	118.50	144,188
05 Mar 26	118.00000 +0.00	118.70	117.17	118.00	305,339
04 Mar 26	118.00000 +0.00	119.00	116.00	117.00	320,970
03 Mar 26	118.00000 -7.50	125.45	116.00	125.00	443,515
02 Mar 26	125.50000 -2.50	127.50	125.00	127.00	329,370
27 Feb 26	128.00000 +0.00	128.00	126.00	127.00	112,396
26 Feb 26	128.00000 +1.00	128.67	127.00	127.00	144,963
25 Feb 26	127.00000 +2.00	127.87	122.00	123.00	300,392
24 Feb 26	125.00000 -0.50	126.50	124.50	126.50	93,493
23 Feb 26	125.50000 -0.50	125.50	124.00	124.00	103,684
20 Feb 26	126.00000 +2.00	126.21	123.63	126.00	231,401
19 Feb 26	124.00000 -1.00	126.88	122.50	124.00	98,839
18 Feb 26	125.00000 -3.00	127.50	123.00	125.00	137,928
17 Feb 26	128.00000 +1.00	128.00	124.07	128.00	26,342
16 Feb 26	127.00000 +0.50	127.00	124.50	125.00	41,221
13 Feb 26	126.50000 +0.50	128.00	124.00	128.00	92,723
12 Feb 26	126.00000 +0.00	128.00	124.00	125.00	75,305
11 Feb 26	126.00000 -1.50	130.00	125.00	126.50	101,903
10 Feb 26	127.50000 -2.50	130.00	127.00	128.50	107,995
09 Feb 26	130.00000 +0.50	130.50	128.00	130.50	53,293
06 Feb 26	129.50000 -0.50	132.00	127.00	132.00	29,554
05 Feb 26	130.00000 +0.50	131.50	127.00	131.50	65,247
04 Feb 26	129.50000 -4.00	134.50	129.00	134.50	75,427
03 Feb 26	133.50000 +0.50	133.50	130.00	130.00	12,105
02 Feb 26	133.00000 +4.50	133.50	130.50	132.50	381,224
30 Jan 26	128.50000 -1.50	131.00	127.50	128.00	88,836
29 Jan 26	130.00000 -1.00	135.00	128.60	135.00	92,106
28 Jan 26	131.00000 +0.00	131.00	128.00	128.00	33,526
27 Jan 26	131.00000 +1.00	131.82	127.00	127.00	36,293
26 Jan 26	130.00000 -4.00	133.50	127.00	130.00	55,048
23 Jan 26	134.00000 +4.00	134.00	127.50	128.00	40,735
22 Jan 26	130.00000 +1.50	131.19	128.06	129.00	138,407
21 Jan 26	128.50000 -5.50	130.22	127.00	127.50	63,126
20 Jan 26	134.00000 +5.00	134.00	127.50	127.50	47,222
19 Jan 26	129.00000 +4.00	133.50	128.32	132.50	63,074
16 Jan 26	125.00000 +2.50	125.75	123.00	124.00	53,260
15 Jan 26	122.50000 -1.50	124.00	122.50	123.00	46,872
14 Jan 26	124.00000 -2.00	126.50	123.50	125.50	315,399
13 Jan 26	126.00000 -3.50	130.33	125.00	129.00	343,558
12 Jan 26	129.50000 -1.50	131.00	128.68	131.00	95,870
09 Jan 26	131.00000 -1.50	135.50	131.00	135.50	46,765
08 Jan 26	132.50000 -1.50	137.00	132.50	137.00	36,347
07 Jan 26	134.00000 +0.50	136.50	132.00	133.00	48,866
06 Jan 26	133.50000 +0.00	136.50	132.00	136.50	43,613
05 Jan 26	133.50000 -1.50	137.00	133.50	135.00	63,233
02 Jan 26	135.00000 +4.00	135.00	132.50	134.50	28,792
31 Dec 25	131.00000 -1.25	135.00	131.00	135.00	22,354
30 Dec 25	132.25000 -0.75	135.00	130.50	130.50	30,867
29 Dec 25	133.00000 +0.50	135.00	132.00	135.00	46,927
24 Dec 25	132.50000 +1.00	134.50	130.95	132.00	23,286
23 Dec 25	131.50000 -1.00	134.25	129.50	131.50	92,291
22 Dec 25	132.50000 +4.50	134.50	129.48	130.00	111,746
19 Dec 25	128.00000 -1.00	130.00	127.00	130.00	144,571
18 Dec 25	129.00000 +2.50	129.00	123.00	127.00	72,083
17 Dec 25	126.50000 +2.00	127.00	124.00	125.00	29,605
16 Dec 25	124.50000 +0.00	125.50	124.00	125.50	57,633
15 Dec 25	124.50000 +1.00	125.50	122.50	123.50	951,304
12 Dec 25	123.50000 +0.50	123.70	122.00	122.50	30,837
11 Dec 25	123.00000 +0.00	124.30	122.00	123.00	131,848
10 Dec 25	123.00000 +1.00	123.60	121.00	123.50	472,110
09 Dec 25	122.00000 -1.50	123.26	121.00	122.00	42,388
08 Dec 25	123.50000 +0.50	125.00	120.50	123.50	16,312
05 Dec 25	123.00000 +0.50	124.40	122.00	123.00	44,391
04 Dec 25	122.50000 +0.00	123.50	120.50	120.50	38,928
03 Dec 25	122.50000 +0.00	126.00	121.50	123.00	505,429
02 Dec 25	122.50000 -2.00	127.50	122.50	127.50	71,372
01 Dec 25	124.50000 -0.50	126.50	123.80	125.00	1,032,900
28 Nov 25	125.00000 +3.00	126.00	120.89	122.50	153,765
27 Nov 25	122.00000 +3.00	124.00	118.75	119.50	84,898
26 Nov 25	119.00000 +2.00	120.00	118.00	118.00	113,013
25 Nov 25	117.00000 -2.50	120.09	116.00	119.00	133,857
24 Nov 25	119.50000 -6.50	123.10	103.00	108.00	1,409,386
21 Nov 25	126.00000 +0.00	127.85	126.00	126.00	45,514
20 Nov 25	126.00000 -1.00	127.32	126.00	127.00	162,195
19 Nov 25	127.00000 -0.50	129.05	123.50	128.00	94,421
18 Nov 25	127.50000 -2.00	128.63	123.00	127.00	338,330
17 Nov 25	129.50000 -1.50	131.50	128.02	131.00	129,228
14 Nov 25	131.00000 +0.50	133.00	128.50	128.50	476,539
13 Nov 25	130.50000 -0.50	131.50	128.34	131.50	49,982
12 Nov 25	131.00000 +1.00	132.00	129.63	132.00	80,875
11 Nov 25	130.00000 +1.00	130.63	129.39	130.00	240,894
10 Nov 25	129.00000 +1.00	134.00	127.00	134.00	208,973
07 Nov 25	128.00000 -3.00	138.00	126.32	138.00	109,463
06 Nov 25	131.00000 -1.00	133.40	131.00	131.50	133,101
05 Nov 25	132.00000 -3.50	138.00	131.26	138.00	108,559
04 Nov 25	135.50000 -0.50	141.00	133.50	136.50	179,218
03 Nov 25	136.00000 +0.00	146.00	136.00	143.50	177,974
31 Oct 25	136.00000 +1.00	136.00	133.50	134.50	308,225
30 Oct 25	135.00000 -3.00	137.00	134.60	137.00	81,156
29 Oct 25	138.00000 +5.50	143.00	127.00	132.50	140,037
28 Oct 25	132.50000 +5.00	132.50	127.50	127.50	1,252,097
27 Oct 25	127.50000 -1.50	133.00	126.90	127.50	127,792
24 Oct 25	129.00000 -1.00	133.01	128.00	129.00	286,260
23 Oct 25	130.00000 -2.00	132.30	129.00	130.50	301,373
22 Oct 25	132.00000 -0.50	136.40	127.50	132.50	383,173
21 Oct 25	132.50000 -0.50	137.50	132.50	133.50	167,723
20 Oct 25	133.00000 -3.00	139.00	133.00	139.00	50,807
17 Oct 25	136.00000 -2.00	138.00	134.78	136.00	180,215
16 Oct 25	138.00000 -1.50	141.00	136.30	138.00	210,954
15 Oct 25	139.50000 -0.50	143.00	139.00	139.00	50,831
14 Oct 25	140.00000 -2.00	142.19	140.00	141.00	68,036
13 Oct 25	142.00000 +1.00	144.50	141.00	141.00	35,973
10 Oct 25	141.00000 -2.50	146.01	141.00	141.00	44,490
09 Oct 25	143.50000 +1.00	144.27	141.51	142.50	25,728
08 Oct 25	142.50000 -0.50	144.00	141.56	142.50	29,404
07 Oct 25	143.00000 +2.50	146.22	141.00	146.00	179,796
06 Oct 25	140.50000 -2.00	148.00	140.50	148.00	67,382
03 Oct 25	142.50000 -4.50	146.00	140.98	146.00	62,988
02 Oct 25	147.00000 +2.00	147.00	143.00	145.00	1,279,971
01 Oct 25	145.00000 -1.00	148.00	143.09	146.00	58,055
30 Sep 25	146.00000 +1.00	148.00	145.50	148.00	66,428
29 Sep 25	145.00000 +2.00	148.00	144.95	147.00	100,123
26 Sep 25	143.00000 -1.00	144.20	141.01	142.00	36,840
25 Sep 25	144.00000 +0.00	145.87	140.50	144.50	132,875
24 Sep 25	144.00000 -2.50	145.64	142.00	145.50	100,488
23 Sep 25	146.50000 -3.50	153.00	145.89	151.00	298,631
22 Sep 25	150.00000 -1.00	151.78	148.50	151.00	42,901
19 Sep 25	151.00000 +4.00	153.60	146.50	148.00	106,038
18 Sep 25	147.00000 -20.50	161.00	147.00	160.00	3,576,998
17 Sep 25	167.50000 +5.50	168.50	163.00	163.00	75,200
16 Sep 25	162.00000 +4.00	162.00	156.80	158.50	1,046,023
15 Sep 25	158.00000 +0.00	161.50	155.00	158.50	71,981
12 Sep 25	158.00000 -2.00	161.00	158.00	161.00	27,453
11 Sep 25	160.00000 -3.00	163.50	160.00	163.50	70,896
10 Sep 25	163.00000 -0.50	163.98	161.28	163.50	99,097
09 Sep 25	163.50000 -0.50	164.60	163.00	164.00	31,603
08 Sep 25	164.00000 -1.00	166.50	164.00	164.00	31,545
05 Sep 25	165.00000 +1.00	165.50	162.00	162.00	236,610
04 Sep 25	164.00000 +3.00	164.00	161.00	161.50	401,357
03 Sep 25	161.00000 +2.00	162.00	159.00	160.00	375,260
02 Sep 25	159.00000 -1.50	160.64	156.25	160.50	93,390
01 Sep 25	160.50000 +0.50	162.00	159.24	162.00	103,197
29 Aug 25	160.00000 +1.00	162.00	156.00	158.00	384,497
28 Aug 25	159.00000 -8.00	166.50	158.50	166.50	366,841
27 Aug 25	167.00000 -3.00	170.00	167.00	169.50	70,306
26 Aug 25	170.00000 -3.00	173.00	169.10	173.00	37,485
22 Aug 25	173.00000 +1.00	173.00	170.20	170.50	66,414
21 Aug 25	172.00000 -2.00	175.00	170.50	171.50	47,158
20 Aug 25	174.00000 -1.00	175.50	171.95	175.00	88,145
19 Aug 25	175.00000 +3.00	180.00	172.00	175.00	68,070
18 Aug 25	172.00000 +1.00	173.81	171.00	171.00	93,663
15 Aug 25	171.00000 +0.00	174.50	170.92	171.00	19,963
14 Aug 25	171.00000 +0.50	175.25	171.00	174.00	23,986
13 Aug 25	170.50000 -2.50	179.00	170.50	173.50	44,833
12 Aug 25	173.00000 +0.00	175.37	172.00	172.00	23,699
11 Aug 25	173.00000 -9.00	190.00	171.00	183.00	198,100
08 Aug 25	182.00000 -6.00	187.00	180.00	187.00	149,731
07 Aug 25	188.00000 -4.00	192.88	186.00	192.00	99,628
06 Aug 25	192.00000 +4.00	192.50	185.50	186.50	82,857
05 Aug 25	188.00000 +1.00	197.40	185.50	189.50	145,845
04 Aug 25	187.00000 +1.50	188.00	184.00	186.00	36,613
01 Aug 25	185.50000 +1.50	185.50	182.91	184.00	56,779
31 Jul 25	184.00000 +0.00	186.13	184.00	185.00	32,667
30 Jul 25	184.00000 +4.00	186.37	180.80	182.00	63,769
29 Jul 25	180.00000 -0.50	180.70	179.00	179.00	186,082
28 Jul 25	180.50000 +1.50	180.93	177.50	180.00	176,110
25 Jul 25	179.00000 +0.00	179.00	176.00	178.50	36,765
24 Jul 25	179.00000 +0.00	186.10	176.00	178.50	84,046
23 Jul 25	179.00000 -4.00	186.00	178.15	183.50	40,292
22 Jul 25	183.00000 -2.00	188.00	183.00	184.50	42,834
21 Jul 25	185.00000 +0.00	190.00	184.10	190.00	33,676
18 Jul 25	185.00000 -5.50	193.50	183.50	191.00	48,282
17 Jul 25	190.50000 -2.50	192.00	182.30	191.50	235,987
16 Jul 25	193.00000 -1.25	193.50	191.50	193.00	85,585
15 Jul 25	194.25000 +1.25	195.50	190.00	192.00	196,220
14 Jul 25	193.00000 -4.00	198.00	192.63	197.50	67,832
11 Jul 25	197.00000 +7.50	200.95	191.10	192.00	1,124,607
10 Jul 25	189.50000 -2.00	193.00	189.50	192.50	100,012
09 Jul 25	191.50000 +3.00	192.50	178.98	188.00	348,669
08 Jul 25	188.50000 -5.50	193.90	188.50	193.00	548,036
07 Jul 25	194.00000 +2.00	194.00	190.15	192.50	88,808
04 Jul 25	192.00000 -2.00	193.90	192.00	192.00	26,027
03 Jul 25	194.00000 -0.50	194.50	193.00	193.50	478,152
02 Jul 25	194.50000 -0.50	195.00	192.81	193.50	259,665
01 Jul 25	195.00000 +1.50	196.62	193.50	193.50	492,554
30 Jun 25	193.50000 +4.50	194.00	187.25	191.50	81,765
27 Jun 25	189.00000 -2.50	191.50	189.00	191.00	112,273
26 Jun 25	191.50000 -5.00	196.90	186.00	195.50	544,867
25 Jun 25	196.50000 +0.50	196.74	195.00	195.50	129,567
24 Jun 25	196.00000 -0.50	198.07	196.00	197.50	266,379
23 Jun 25	196.50000 +1.50	197.50	192.40	194.50	353,376
20 Jun 25	195.00000 +0.00	196.00	193.07	195.00	173,543
19 Jun 25	195.00000 +2.50	195.00	191.50	191.50	30,186
18 Jun 25	192.50000 +0.50	195.00	190.00	190.00	395,550
17 Jun 25	192.00000 +2.00	194.00	186.45	189.00	68,291
16 Jun 25	190.00000 +3.50	190.00	186.00	188.00	142,911
13 Jun 25	186.50000 -1.50	189.00	184.77	189.00	576,173
12 Jun 25	188.00000 +3.00	190.00	184.50	186.50	46,596
11 Jun 25	185.00000 +3.00	185.00	180.00	181.50	96,535
10 Jun 25	182.00000 +5.00	188.50	176.00	178.00	3,398,861
09 Jun 25	177.00000 +0.50	178.17	175.00	175.00	53,266
06 Jun 25	176.50000 +0.50	178.00	174.13	176.00	48,500
05 Jun 25	176.00000 -0.50	176.00	174.00	176.00	40,925
04 Jun 25	176.50000 +3.00	176.50	172.75	174.00	32,367
03 Jun 25	173.50000 +1.50	174.00	170.01	174.00	134,681
02 Jun 25	172.00000 -0.50	172.00	169.00	170.00	108,538
30 May 25	172.50000 +3.50	173.50	169.20	170.00	155,702
29 May 25	169.00000 -0.50	169.24	167.50	168.50	144,215
28 May 25	169.50000 +2.00	169.50	167.50	168.00	23,086
27 May 25	167.50000 -1.00	172.00	165.29	168.00	129,248
23 May 25	168.50000 +1.50	170.50	167.00	167.00	205,625
22 May 25	167.00000 +0.00	167.00	165.75	167.00	96,881
21 May 25	167.00000 +0.50	167.00	163.00	165.00	163,084
20 May 25	166.50000 +1.00	166.50	164.00	165.00	182,752
19 May 25	165.50000 +1.00	166.00	163.00	163.00	155,250
16 May 25	164.50000 +3.50	165.84	161.00	161.50	96,798
15 May 25	161.00000 -1.00	164.00	160.45	162.50	271,025
14 May 25	162.00000 +2.00	162.70	158.65	162.50	207,708
13 May 25	160.00000 +1.00	161.00	158.50	160.00	324,992
12 May 25	159.00000 -1.50	163.00	157.00	163.00	209,643
09 May 25	160.50000 +2.00	160.50	158.50	158.50	14,156
08 May 25	158.50000 +0.00	158.50	158.50	158.50	11,754
07 May 25	158.50000 -2.00	163.00	158.50	161.00	86,910
06 May 25	160.50000 +3.50	162.50	159.00	160.00	47,106
02 May 25	157.00000 -1.00	160.77	155.50	158.50	33,923
01 May 25	158.00000 -0.50	159.00	156.50	158.00	65,023
30 Apr 25	158.50000 +0.50	160.00	157.68	158.00	30,708
29 Apr 25	158.00000 -0.50	160.00	158.00	158.50	40,492
28 Apr 25	158.50000 +1.50	162.00	156.00	158.00	37,919
25 Apr 25	157.00000 -4.00	161.18	155.50	158.00	36,192
24 Apr 25	161.00000 -1.00	162.60	160.00	160.00	427,876
23 Apr 25	162.00000 +3.00	164.00	159.50	160.00	348,060
22 Apr 25	159.00000 +0.50	162.00	158.00	162.00	36,222
17 Apr 25	158.50000 -1.00	160.50	158.50	159.50	67,662
16 Apr 25	159.50000 -2.00	161.42	159.13	161.00	308,522
15 Apr 25	161.50000 +0.50	163.05	160.00	162.00	48,788
14 Apr 25	161.00000 +1.00	162.00	160.00	162.00	30,780
11 Apr 25	160.00000 -2.50	163.00	160.00	163.00	191,409
10 Apr 25	162.50000 +1.00	165.52	162.50	165.00	36,040
09 Apr 25	161.50000 -2.50	165.78	160.00	163.00	86,818
08 Apr 25	164.00000 +3.50	166.00	162.50	165.00	61,568
07 Apr 25	160.50000 -2.50	164.82	154.00	157.00	164,144
04 Apr 25	163.00000 -2.50	173.00	160.00	173.00	10,761,927
03 Apr 25	165.50000 -2.00	167.82	162.48	167.00	51,380
02 Apr 25	167.50000 -1.50	172.00	167.00	172.00	118,020
01 Apr 25	169.00000 +2.00	170.00	167.50	167.50	76,889
31 Mar 25	167.00000 +1.50	173.00	162.00	166.00	175,762
28 Mar 25	165.50000 -1.00	171.76	164.00	167.00	37,726
27 Mar 25	166.50000 -2.50	173.00	166.50	173.00	82,867
26 Mar 25	169.00000 -3.00	172.00	169.00	171.00	106,821
25 Mar 25	172.00000 -3.00	174.10	172.00	174.00	37,286
24 Mar 25	175.00000 +0.00	175.50	174.00	175.50	79,131
21 Mar 25	175.00000 +3.00	175.00	171.00	172.00	137,369
20 Mar 25	172.00000 -1.00	175.75	172.00	173.00	29,917
19 Mar 25	173.00000 -1.00	175.00	173.00	175.00	127,839
18 Mar 25	174.00000 +2.00	175.50	172.00	172.00	80,678
17 Mar 25	172.00000 -3.00	180.00	168.50	180.00	71,088
14 Mar 25	175.00000 +0.00	175.00	174.00	174.00	217,721
13 Mar 25	175.00000 -0.50	178.00	172.00	177.00	517,946
12 Mar 25	175.50000 +9.50	176.50	166.00	166.50	318,926
11 Mar 25	166.00000 -3.00	168.00	163.50	168.00	108,988
10 Mar 25	169.00000 -3.50	172.00	167.00	172.00	58,272
07 Mar 25	172.50000 +4.50	172.50	166.78	171.00	48,588
06 Mar 25	168.00000 -7.50	179.00	168.00	177.00	170,730
05 Mar 25	175.50000 -0.50	180.00	175.00	179.50	128,182
04 Mar 25	176.00000 -2.50	179.05	176.00	179.00	28,600
03 Mar 25	178.50000 +3.50	180.40	175.32	180.00	392,771
28 Feb 25	175.00000 -4.50	185.00	175.00	183.00	115,565
27 Feb 25	179.50000 +1.00	182.50	178.50	181.00	72,490
26 Feb 25	178.50000 -1.50	185.00	178.50	182.00	34,079
25 Feb 25	180.00000 +1.00	180.00	179.00	179.00	20,172
24 Feb 25	179.00000 -3.00	184.98	178.00	182.00	60,424
21 Feb 25	182.00000 +1.50	184.50	180.50	180.50	97,001
20 Feb 25	180.50000 -2.50	183.00	180.00	183.00	3,811,288
19 Feb 25	183.00000 +7.00	183.00	179.20	180.50	76,764
18 Feb 25	176.00000 -1.00	181.00	176.00	181.00	11,088,631
17 Feb 25	177.00000 -3.00	182.82	177.00	180.00	44,985
14 Feb 25	180.00000 -2.00	185.00	180.00	182.00	74,935
13 Feb 25	182.00000 +0.00	184.00	182.00	184.00	11,663
12 Feb 25	182.00000 -2.25	184.50	182.00	184.50	37,832
11 Feb 25	184.25000 -2.75	186.00	183.25	183.50	3,067,378
10 Feb 25	187.00000 +5.00	187.00	177.00	177.00	82,372
07 Feb 25	182.00000 -1.00	184.82	182.00	184.50	70,478
06 Feb 25	183.00000 -1.00	185.00	183.00	185.00	13,084
05 Feb 25	184.00000 +1.00	184.00	182.00	182.00	63,295
04 Feb 25	183.00000 -0.50	183.40	183.00	183.00	26,888
03 Feb 25	183.50000 +1.00	184.50	180.23	184.50	55,969
31 Jan 25	182.50000 +0.50	184.48	182.00	182.00	14,430
30 Jan 25	182.00000 +0.00	186.23	180.50	183.00	71,308
29 Jan 25	182.00000 -1.50	187.00	182.00	187.00	28,918
28 Jan 25	183.50000 +0.50	185.38	182.00	183.50	84,904
27 Jan 25	183.00000 +0.50	186.50	182.63	185.00	73,269
24 Jan 25	182.50000 +4.50	183.00	177.50	181.00	78,483
23 Jan 25	178.00000 +2.00	180.90	177.00	177.00	18,417
22 Jan 25	176.00000 -3.00	179.76	176.00	176.50	22,691
21 Jan 25	179.00000 -1.00	181.96	176.00	180.00	38,545
20 Jan 25	180.00000 -0.50	185.75	180.00	181.50	22,276
17 Jan 25	180.50000 +3.50	195.25	180.00	186.00	177,852
16 Jan 25	177.00000 -1.00	181.00	177.00	181.00	28,292
15 Jan 25	178.00000 +1.00	180.00	177.50	180.00	58,541
14 Jan 25	177.00000 +1.00	179.25	176.00	177.00	1,152,942
13 Jan 25	176.00000 +0.00	180.00	176.00	176.00	23,133
10 Jan 25	176.00000 +1.00	179.80	176.00	176.00	12,047
09 Jan 25	175.00000 +0.00	179.80	174.50	175.00	98,259
08 Jan 25	175.00000 +0.00	180.00	174.00	174.00	35,341
07 Jan 25	175.00000 +5.00	177.50	172.00	175.00	71,923
06 Jan 25	170.00000 -6.00	181.50	170.00	181.50	22,491
03 Jan 25	176.00000 +0.00	178.75	170.00	170.00	38,454
02 Jan 25	176.00000 +6.00	179.05	170.00	170.50	33,098
31 Dec 24	170.00000 -2.50	174.37	170.00	172.00	19,656
30 Dec 24	172.50000 -3.50	176.00	172.50	174.00	25,896
27 Dec 24	176.00000 -2.00	181.17	172.00	176.00	28,501
24 Dec 24	178.00000 -1.00	182.23	176.00	182.00	31,367
23 Dec 24	179.00000 -5.00	188.00	179.00	183.00	15,338
20 Dec 24	184.00000 -1.00	189.11	183.00	183.00	18,805
19 Dec 24	185.00000 -1.50	189.26	185.00	185.00	12,617
18 Dec 24	186.50000 -1.50	186.75	182.00	185.00	38,883
17 Dec 24	188.00000 -1.00	188.00	187.60	188.00	1,841
16 Dec 24	189.00000 +3.00	189.00	187.10	189.00	19,999
13 Dec 24	186.00000 +0.00	188.50	186.00	186.00	15,959
12 Dec 24	186.00000 +0.00	189.50	183.50	186.00	26,300
11 Dec 24	186.00000 +1.00	187.50	183.50	187.50	12,532
10 Dec 24	185.00000 -2.00	186.85	184.00	184.00	24,971
09 Dec 24	187.00000 -1.50	189.09	185.00	185.00	29,253
06 Dec 24	188.50000 +4.50	189.17	183.50	183.50	125,276
05 Dec 24	184.00000 -5.50	188.50	183.50	186.00	85,945
04 Dec 24	189.50000 -0.50	189.50	188.00	189.50	9,864
03 Dec 24	190.00000 +2.00	191.50	188.00	191.50	60,087
02 Dec 24	188.00000 -2.00	191.00	188.00	190.50	12,721
29 Nov 24	190.00000 -2.50	193.00	190.00	192.00	51,190
28 Nov 24	192.50000 +3.00	192.50	188.50	191.00	61,212
27 Nov 24	189.50000 -0.50	191.00	188.53	190.50	67,472
26 Nov 24	190.00000 -2.00	191.50	188.00	190.00	118,962
25 Nov 24	192.00000 -2.00	195.00	190.38	195.00	14,392
22 Nov 24	194.00000 +3.00	197.50	191.50	192.00	69,877
21 Nov 24	191.00000 -1.00	194.96	191.00	192.50	31,708
20 Nov 24	192.00000 -2.50	195.82	191.50	195.00	39,947
19 Nov 24	194.50000 -1.00	194.50	192.00	194.00	156,088
18 Nov 24	195.50000 +1.50	198.07	194.00	196.00	39,847
15 Nov 24	194.00000 -2.00	200.00	194.00	194.50	15,564
14 Nov 24	196.00000 +4.50	199.50	193.50	195.00	98,453
13 Nov 24	191.50000 -8.50	201.50	191.50	200.00	78,407
12 Nov 24	200.00000 -2.00	203.95	200.00	200.00	272,615
11 Nov 24	202.00000 +1.00	203.00	201.00	202.00	227,147
08 Nov 24	201.00000 -2.00	203.30	201.00	202.00	295,640
07 Nov 24	203.00000 +0.00	204.00	200.00	202.00	48,919
06 Nov 24	203.00000 +0.00	206.54	202.00	202.00	19,902
05 Nov 24	203.00000 -1.00	204.88	203.00	203.00	8,412
04 Nov 24	204.00000 +1.00	206.00	202.00	202.00	74,737
01 Nov 24	203.00000 -3.00	208.40	203.00	204.00	31,380
31 Oct 24	206.00000 -1.00	207.00	203.00	206.00	1,941,253
30 Oct 24	207.00000 +5.00	208.00	202.00	202.00	138,078
29 Oct 24	202.00000 -1.00	205.00	200.00	203.00	86,774
28 Oct 24	203.00000 -2.00	205.59	202.00	205.00	1,303,576
25 Oct 24	205.00000 +3.00	205.18	203.00	203.00	1,334,768
24 Oct 24	202.00000 +0.00	204.00	202.00	202.00	36,107
23 Oct 24	202.00000 +0.00	203.00	202.00	202.00	1,144,319
22 Oct 24	202.00000 +0.00	202.80	201.00	201.00	289,362
21 Oct 24	202.00000 +0.00	203.60	200.00	202.00	983,533
18 Oct 24	202.00000 +3.00	203.00	195.36	200.00	83,076
17 Oct 24	199.00000 +2.00	199.70	196.50	199.50	58,746
16 Oct 24	197.00000 +5.00	200.00	192.00	192.00	356,604
15 Oct 24	192.00000 +4.00	193.00	189.00	189.00	305,825
14 Oct 24	188.00000 +0.00	189.18	187.50	188.00	58,053
11 Oct 24	188.00000 +3.00	189.50	184.50	184.50	144,044
10 Oct 24	185.00000 -1.50	187.50	184.00	184.00	54,637
09 Oct 24	186.50000 +2.00	186.50	184.00	184.50	22,672
08 Oct 24	184.50000 +1.00	186.00	184.00	184.00	65,759
07 Oct 24	183.50000 +0.50	184.00	182.00	184.00	532,829
04 Oct 24	183.00000 +1.00	186.00	182.00	186.00	50,597
03 Oct 24	182.00000 +1.50	182.88	180.75	181.00	441,085
02 Oct 24	180.50000 -0.50	182.00	180.00	180.00	78,732
01 Oct 24	181.00000 -1.00	182.50	179.20	180.00	25,698
30 Sep 24	182.00000 +4.00	187.00	178.00	178.00	36,109
27 Sep 24	178.00000 -8.00	188.25	178.00	185.00	181,007
26 Sep 24	186.00000 -0.50	187.38	183.00	186.00	37,974
25 Sep 24	186.50000 -3.50	196.00	186.00	193.00	100,896
24 Sep 24	190.00000 +0.00	196.00	190.00	191.50	33,032
23 Sep 24	190.00000 +0.00	193.88	190.00	192.00	31,916
20 Sep 24	190.00000 -3.00	197.00	190.00	196.00	51,607
19 Sep 24	193.00000 -0.50	197.00	193.00	197.00	40,618
18 Sep 24	193.50000 +2.00	199.50	193.00	193.00	221,914
17 Sep 24	191.50000 -5.50	195.96	191.00	195.00	183,697
16 Sep 24	197.00000 -1.00	199.00	194.50	198.50	33,539
13 Sep 24	198.00000 -2.00	199.68	198.00	199.00	65,006
12 Sep 24	200.00000 +2.00	203.00	198.00	198.00	62,379
11 Sep 24	198.00000 -4.00	203.00	198.00	203.00	35,992
10 Sep 24	202.00000 -4.00	211.00	202.00	211.00	29,431
09 Sep 24	206.00000 -1.00	210.00	206.00	210.00	36,349
06 Sep 24	207.00000 -5.00	212.80	207.00	211.00	248,629
05 Sep 24	212.00000 +1.00	214.10	211.44	212.00	13,265
04 Sep 24	211.00000 -2.00	217.00	211.00	217.00	54,583
03 Sep 24	213.00000 +1.00	213.00	210.00	210.00	105,919
02 Sep 24	212.00000 +3.00	212.00	207.00	210.00	270,313
30 Aug 24	209.00000 -2.00	211.00	209.00	210.00	26,301
29 Aug 24	211.00000 -1.00	212.00	208.00	212.00	40,469
28 Aug 24	212.00000 +2.00	212.00	210.00	212.00	33,820
27 Aug 24	210.00000 -3.00	213.80	210.00	211.00	49,160
23 Aug 24	213.00000 +3.00	215.80	210.00	211.00	38,549
22 Aug 24	210.00000 -2.00	215.20	210.00	211.00	2,348
21 Aug 24	212.00000 +1.00	220.00	210.01	211.00	59,140
20 Aug 24	211.00000 -3.00	213.02	211.00	212.00	15,889
19 Aug 24	214.00000 +3.00	214.00	210.00	212.00	26,610
16 Aug 24	211.00000 -1.00	214.00	210.00	210.00	53,706
15 Aug 24	212.00000 +4.00	213.00	205.30	208.00	48,354
14 Aug 24	208.00000 +4.00	208.00	204.00	207.00	389,849
13 Aug 24	204.00000 +2.00	206.00	202.00	202.00	36,461
12 Aug 24	202.00000 +1.00	204.00	201.00	204.00	15,908
09 Aug 24	201.00000 -1.00	204.55	200.00	202.00	128,618
08 Aug 24	202.00000 +4.00	205.00	196.50	197.00	457,900
07 Aug 24	198.00000 +1.50	198.00	194.00	196.50	23,424
06 Aug 24	196.50000 -3.00	200.45	194.50	195.50	39,215
05 Aug 24	199.50000 -12.50	206.00	199.00	206.00	409,216
02 Aug 24	212.00000 +4.00	212.00	207.00	208.00	102,366
01 Aug 24	208.00000 -8.00	217.00	208.00	217.00	55,081
31 Jul 24	216.00000 +6.00	216.00	210.00	210.00	151,987
30 Jul 24	210.00000 +2.00	210.00	206.00	209.00	49,783
29 Jul 24	208.00000 +2.00	209.00	205.00	207.00	205,070
26 Jul 24	206.00000 +6.00	207.00	200.00	203.00	22,839
25 Jul 24	200.00000 +0.00	203.00	198.80	201.00	362,572
24 Jul 24	200.00000 -1.00	202.00	197.44	202.00	235,491
23 Jul 24	201.00000 -4.00	205.00	200.00	205.00	362,810
22 Jul 24	205.00000 -2.00	210.00	204.00	210.00	487,716
19 Jul 24	207.00000 -1.00	209.64	206.48	207.00	309,677
18 Jul 24	208.00000 +1.00	210.00	207.00	209.00	349,165
17 Jul 24	207.00000 +2.00	209.00	203.00	205.00	1,153,879
16 Jul 24	205.00000 +0.00	205.00	204.00	204.00	151,614
15 Jul 24	205.00000 +0.00	205.00	203.64	205.00	2,570,423
12 Jul 24	205.00000 +0.00	205.00	202.00	204.00	110,656
11 Jul 24	205.00000 +0.00	205.00	203.00	205.00	243,050
10 Jul 24	205.00000 +1.00	205.00	203.00	204.00	5,895,118
09 Jul 24	204.00000 +2.00	204.00	202.46	204.00	175,461
08 Jul 24	202.00000 -1.00	204.00	200.00	200.00	99,604
05 Jul 24	203.00000 +3.00	203.00	199.07	200.00	1,571,601
04 Jul 24	200.00000 +5.00	200.00	196.50	199.50	141,843
03 Jul 24	195.00000 +1.00	197.00	194.00	194.00	296,091
02 Jul 24	194.00000 +0.50	194.50	193.00	194.00	359,833
01 Jul 24	193.50000 -1.50	198.75	193.00	197.00	291,801
28 Jun 24	195.00000 -7.00	201.45	194.00	196.50	191,804
27 Jun 24	202.00000 +5.00	202.00	195.00	197.50	52,171
26 Jun 24	197.00000 -2.00	203.00	195.50	199.50	108,044
25 Jun 24	199.00000 -1.00	200.00	195.38	200.00	39,192
24 Jun 24	200.00000 +5.00	200.00	194.73	195.50	64,063
21 Jun 24	195.00000 +0.50	195.80	192.00	194.50	43,863
20 Jun 24	194.50000 -3.50	196.65	194.50	196.50	98,179
19 Jun 24	198.00000 +2.00	199.50	196.00	196.00	23,722
18 Jun 24	196.00000 +1.00	196.00	193.83	195.50	122,894
17 Jun 24	195.00000 -1.00	196.00	194.00	194.00	150,563
14 Jun 24	196.00000 +1.00	198.30	196.00	196.50	66,665
13 Jun 24	195.00000 +0.00	198.50	192.48	195.00	75,790
12 Jun 24	195.00000 -1.00	195.50	193.00	195.00	43,198
11 Jun 24	196.00000 -5.00	200.50	190.68	196.00	119,129
10 Jun 24	201.00000 -1.00	204.24	196.00	202.00	122,811
07 Jun 24	202.00000 -3.00	206.10	202.00	204.00	22,436
06 Jun 24	205.00000 +0.00	205.00	201.00	205.00	57,820
05 Jun 24	205.00000 -3.00	209.00	205.00	209.00	118,133
04 Jun 24	208.00000 +0.00	209.00	207.00	208.00	37,786
03 Jun 24	208.00000 -1.00	208.12	203.03	207.00	121,306
31 May 24	209.00000 +4.00	209.00	204.18	206.00	48,947
30 May 24	205.00000 +2.00	205.00	200.00	202.00	75,460
29 May 24	203.00000 -1.00	205.00	201.00	205.00	50,299
28 May 24	204.00000 -1.00	207.16	204.00	205.00	45,409
24 May 24	205.00000 -2.00	206.00	203.00	205.00	76,291
23 May 24	207.00000 +3.00	207.00	200.00	204.00	160,223
22 May 24	204.00000 +1.00	208.00	204.00	208.00	45,327
21 May 24	203.00000 -2.00	206.00	203.00	205.00	139,194
20 May 24	205.00000 -3.00	208.02	204.68	206.00	79,144
17 May 24	208.00000 +2.00	209.00	206.00	206.00	24,098
16 May 24	206.00000 +1.00	209.00	204.00	209.00	110,318
15 May 24	205.00000 +2.00	207.91	201.00	203.00	66,032
14 May 24	203.00000 +2.00	205.00	196.00	205.00	213,305
13 May 24	201.00000 -7.00	208.00	201.00	201.00	297,563
10 May 24	208.00000 +10.50	208.00	196.00	197.00	198,794
09 May 24	197.50000 +1.50	197.50	195.00	195.00	174,453
08 May 24	196.00000 -1.50	200.00	192.00	197.00	757,669
07 May 24	197.50000 +2.00	201.00	196.00	196.00	87,723
03 May 24	195.50000 +3.50	196.00	193.00	195.00	88,578
02 May 24	192.00000 -0.50	196.69	190.00	195.00	74,119
01 May 24	192.50000 +4.50	193.75	189.00	189.00	878,130
30 Apr 24	188.00000 +6.50	189.00	183.50	185.50	43,386
29 Apr 24	181.50000 -5.50	186.00	179.35	182.50	94,574
26 Apr 24	187.00000 +0.00	187.00	182.98	183.50	19,497
25 Apr 24	187.00000 +3.00	187.00	182.30	184.50	35,338
24 Apr 24	184.00000 +1.00	184.00	182.00	184.00	25,541
23 Apr 24	183.00000 -0.50	184.18	182.00	182.00	22,627
22 Apr 24	183.50000 -0.50	184.20	181.50	182.50	27,640
19 Apr 24	184.00000 +2.00	184.20	180.50	182.00	198,377
18 Apr 24	182.00000 +0.00	183.72	181.12	182.00	23,618
17 Apr 24	182.00000 +1.00	185.78	180.00	184.50	61,788
16 Apr 24	181.00000 -1.00	182.50	180.00	182.50	798,346
15 Apr 24	182.00000 -1.50	187.27	180.00	182.00	286,082
12 Apr 24	183.50000 +6.50	185.00	175.00	178.00	7,320,606
11 Apr 24	177.00000 +2.00	177.00	174.00	174.00	73,401
10 Apr 24	175.00000 +0.00	176.45	169.00	174.50	222,070
09 Apr 24	175.00000 +4.00	175.00	169.00	171.00	53,496
08 Apr 24	171.00000 -1.00	172.49	168.00	168.00	79,908
05 Apr 24	172.00000 -4.00	174.00	170.00	172.00	34,957
04 Apr 24	176.00000 +5.00	176.00	171.25	176.00	95,623
03 Apr 24	171.00000 +0.00	175.00	171.00	175.00	418,146
02 Apr 24	171.00000 -3.00	175.98	171.00	171.50	126,666
28 Mar 24	174.00000 -7.00	178.04	171.00	175.00	42,783
27 Mar 24	181.00000 +7.00	181.00	171.50	174.00	83,977
26 Mar 24	174.00000 -1.00	175.32	174.00	174.50	52,064
25 Mar 24	175.00000 -1.00	177.64	175.00	176.00	74,406
22 Mar 24	176.00000 -2.00	178.01	176.00	178.00	81,469
21 Mar 24	178.00000 -2.00	183.48	178.00	181.00	41,602
20 Mar 24	180.00000 +6.00	180.00	175.00	178.00	740,735
19 Mar 24	174.00000 +0.00	174.50	174.00	174.00	40,110
18 Mar 24	174.00000 +0.00	175.00	173.74	174.00	35,645
15 Mar 24	174.00000 +2.00	175.46	172.50	173.00	26,744
14 Mar 24	172.00000 -2.00	174.44	171.00	172.00	56,371
13 Mar 24	174.00000 +2.00	176.07	171.50	172.50	55,125
12 Mar 24	172.00000 -2.00	174.02	172.00	174.00	48,692
11 Mar 24	174.00000 -4.50	178.50	173.50	178.50	26,661
08 Mar 24	178.50000 -2.50	180.42	178.00	179.00	20,588
07 Mar 24	181.00000 +3.00	181.00	177.58	179.50	211,758
06 Mar 24	178.00000 -1.00	180.00	177.00	179.50	14,730
05 Mar 24	179.00000 +1.50	180.50	175.00	175.00	112,686
04 Mar 24	177.50000 +1.50	179.00	174.00	175.00	46,034
01 Mar 24	176.00000 +2.50	181.00	173.00	173.00	103,712
29 Feb 24	173.50000 +0.50	175.00	169.00	169.00	22,724
28 Feb 24	173.00000 -1.00	173.33	167.66	173.00	146,360
27 Feb 24	174.00000 +0.00	176.70	173.00	174.00	36,427
26 Feb 24	174.00000 -1.00	178.20	172.50	176.00	77,323
23 Feb 24	175.00000 -1.50	178.50	175.00	176.00	42,803
22 Feb 24	176.50000 +0.50	179.00	175.24	179.00	130,183
21 Feb 24	176.00000 -0.50	181.19	175.50	178.00	49,340
20 Feb 24	176.50000 -1.50	181.82	176.00	176.00	79,001
19 Feb 24	178.00000 +1.00	178.00	173.66	175.50	149,467
16 Feb 24	177.00000 +4.00	177.00	172.00	172.00	82,965
15 Feb 24	173.00000 +1.00	173.56	170.00	172.00	810,580
14 Feb 24	172.00000 -1.00	174.32	172.00	173.00	131,663
13 Feb 24	173.00000 -2.00	175.48	173.00	175.00	78,898
12 Feb 24	175.00000 -2.00	177.03	175.00	177.00	193,574
09 Feb 24	177.00000 +0.00	177.67	176.71	177.00	51,757
08 Feb 24	177.00000 -2.50	178.52	176.00	176.00	120,041
07 Feb 24	179.50000 +0.50	179.50	174.60	179.00	154,333
06 Feb 24	179.00000 +0.00	180.00	176.00	180.00	73,313
05 Feb 24	179.00000 +0.00	183.20	179.00	179.00	365,887
02 Feb 24	179.00000 +3.00	182.50	177.00	179.00	2,566,540
01 Feb 24	176.00000 -2.50	179.99	176.00	179.00	118,795
31 Jan 24	178.50000 -0.50	180.00	177.00	180.00	33,538
30 Jan 24	179.00000 +2.00	179.44	176.50	178.00	285,141
29 Jan 24	177.00000 +4.00	180.00	173.00	180.00	42,106
26 Jan 24	173.00000 -2.00	179.21	173.00	173.00	125,737
25 Jan 24	175.00000 -3.00	178.45	175.00	176.00	120,845
24 Jan 24	178.00000 +5.00	180.00	174.00	174.50	154,575
23 Jan 24	173.00000 +2.50	173.30	170.00	171.00	147,678
22 Jan 24	170.50000 +2.50	170.50	165.50	168.00	133,594
19 Jan 24	168.00000 +0.50	168.50	160.50	160.50	687,302
18 Jan 24	167.50000 +4.50	167.67	163.00	163.00	2,473,947
17 Jan 24	163.00000 +2.50	165.50	160.00	160.00	73,466
16 Jan 24	160.50000 +0.00	164.50	160.00	160.00	33,460
15 Jan 24	160.50000 -1.50	164.06	160.00	160.50	18,774
12 Jan 24	162.00000 +2.00	163.38	158.50	159.00	137,470
11 Jan 24	160.00000 +2.00	161.10	160.00	161.00	45,404
10 Jan 24	158.00000 -2.00	164.00	158.00	160.00	338,051
09 Jan 24	160.00000 -0.50	164.50	160.00	164.50	71,387
08 Jan 24	160.50000 -1.50	164.50	160.00	164.50	168,308
05 Jan 24	162.00000 +2.00	164.50	159.93	160.00	1,621,827
04 Jan 24	160.00000 -1.00	162.68	155.50	156.00	1,971,147
03 Jan 24	161.00000 +3.50	162.00	156.66	157.50	41,915
02 Jan 24	157.50000 -2.50	162.34	155.00	156.00	92,704
29 Dec 23	160.00000 +0.00	165.00	155.50	159.00	66,025
28 Dec 23	160.00000 +0.00	160.00	156.00	160.00	25,451
27 Dec 23	160.00000 +0.00	160.00	155.99	160.00	28,154
22 Dec 23	160.00000 +2.50	160.00	156.06	157.50	72,518
21 Dec 23	157.50000 +0.00	157.50	155.00	157.00	83,492
20 Dec 23	157.50000 -2.00	163.00	157.25	159.50	480,636
19 Dec 23	159.50000 +1.50	160.00	156.00	156.00	112,469
18 Dec 23	158.00000 +6.00	158.00	150.95	152.00	584,952
15 Dec 23	152.00000 +0.00	152.00	150.00	151.00	2,457,641
14 Dec 23	152.00000 +0.00	152.00	145.50	148.50	40,345
13 Dec 23	152.00000 +3.00	152.00	148.00	149.00	96,994
12 Dec 23	149.00000 +7.00	151.80	143.00	143.50	97,267
11 Dec 23	142.00000 -4.00	142.00	142.00	142.00	10,668
08 Dec 23	146.00000 +2.00	147.11	142.15	144.00	63,936
07 Dec 23	144.00000 +3.00	144.00	139.00	144.00	1,263,569
06 Dec 23	141.00000 -2.00	142.87	140.00	140.00	42,769
05 Dec 23	143.00000 +2.00	143.50	140.00	143.50	63,416
04 Dec 23	141.00000 +1.00	142.25	140.00	141.00	1,014,336
01 Dec 23	140.00000 +0.50	142.35	139.20	139.50	69,621
30 Nov 23	139.50000 +1.50	140.00	137.95	138.00	145,730
29 Nov 23	138.00000 -2.00	140.00	137.97	139.00	41,301
28 Nov 23	140.00000 -3.50	142.90	139.00	141.00	814,418
27 Nov 23	143.50000 +2.50	143.88	139.75	142.50	616,722
24 Nov 23	141.00000 -8.00	148.00	141.00	148.00	36,894
23 Nov 23	149.00000 +9.00	149.00	137.50	140.00	60,593
22 Nov 23	140.00000 +5.00	140.00	133.50	135.00	123,158
21 Nov 23	135.00000 +2.00	135.00	132.50	133.00	928,205
20 Nov 23	133.00000 +1.00	134.01	132.00	132.00	504,062
17 Nov 23	132.00000 -2.00	132.00	131.00	131.00	45,299
16 Nov 23	134.00000 +2.50	134.50	130.50	130.50	11,646
15 Nov 23	131.50000 +4.00	133.30	127.88	128.00	38,160
14 Nov 23	127.50000 +3.50	129.50	124.50	125.00	57,822
13 Nov 23	124.00000 +1.00	125.85	123.00	123.00	84,627
10 Nov 23	123.00000 -1.50	124.00	122.97	123.50	55,956
09 Nov 23	124.50000 +0.50	126.00	123.50	126.00	28,095
08 Nov 23	124.00000 -1.00	126.00	122.81	126.00	42,187
07 Nov 23	125.00000 +1.50	125.00	121.50	124.50	15,566
06 Nov 23	123.50000 -0.25	125.17	123.00	123.00	36,051
03 Nov 23	123.75000 +0.25	126.32	122.05	122.50	52,949
02 Nov 23	123.50000 +2.00	125.38	122.00	123.00	914,950
01 Nov 23	121.50000 -1.00	123.00	120.13	122.50	85,998
31 Oct 23	122.50000 -1.50	124.50	122.05	124.50	11,095
30 Oct 23	124.00000 +0.50	124.00	123.00	123.00	6,872
27 Oct 23	123.50000 -1.75	125.82	120.27	124.00	594,827
26 Oct 23	125.25000 +0.25	125.25	122.48	124.50	281,714
25 Oct 23	125.00000 +0.00	125.20	123.00	125.00	916,829
24 Oct 23	125.00000 +1.50	128.91	123.50	123.50	105,463
23 Oct 23	123.50000 -7.50	134.35	123.50	131.00	137,964
20 Oct 23	131.00000 -1.00	131.50	131.00	131.00	51,484
19 Oct 23	132.00000 +1.00	133.00	132.00	132.00	11,080
18 Oct 23	131.00000 -2.50	138.65	131.00	133.50	35,876
17 Oct 23	133.50000 +0.50	139.50	133.00	134.50	49,701
16 Oct 23	133.00000 -3.00	137.00	133.00	137.00	33,759
13 Oct 23	136.00000 +1.00	136.00	134.00	135.00	56,739
12 Oct 23	135.00000 +2.00	136.98	133.50	133.50	36,015
11 Oct 23	133.00000 -3.50	138.72	133.00	136.50	383,795
10 Oct 23	136.50000 +3.50	138.50	133.00	136.50	54,666
09 Oct 23	133.00000 -1.00	139.00	133.00	133.00	43,624
06 Oct 23	134.00000 +0.00	137.91	134.00	137.00	104,908
05 Oct 23	134.00000 -4.00	138.50	133.50	138.00	19,584
04 Oct 23	138.00000 +1.50	138.90	134.00	138.00	17,817
03 Oct 23	136.50000 -2.50	142.00	136.50	138.00	42,144
02 Oct 23	139.00000 -1.00	140.50	137.50	138.50	38,983
29 Sep 23	140.00000 -3.00	142.68	140.00	142.50	15,503
28 Sep 23	143.00000 +0.00	143.00	138.50	141.00	168,518
27 Sep 23	143.00000 +4.50	143.00	138.50	138.50	8,623
26 Sep 23	138.50000 -1.50	143.25	138.50	142.00	86,523
25 Sep 23	140.00000 -3.00	148.15	140.00	145.00	84,331
22 Sep 23	143.00000 +8.00	146.00	140.50	141.50	89,269
21 Sep 23	135.00000 -1.50	142.50	135.00	135.00	67,587
20 Sep 23	136.50000 -1.50	142.50	136.50	140.00	23,481
19 Sep 23	138.00000 +1.00	142.50	137.00	137.00	146,766
18 Sep 23	137.00000 -1.50	138.00	131.02	136.00	87,445
15 Sep 23	138.50000 +10.00	138.50	127.25	128.50	287,360
14 Sep 23	128.50000 -1.50	128.50	119.50	124.50	370,228
13 Sep 23	130.00000 +6.00	130.00	125.45	126.00	82,333
12 Sep 23	124.00000 -1.50	126.58	123.50	123.50	90,889
11 Sep 23	125.50000 +1.50	125.50	123.00	125.50	35,909
08 Sep 23	124.00000 +1.50	127.16	124.00	124.00	33,877
07 Sep 23	122.50000 -3.00	128.00	122.50	125.50	34,933
06 Sep 23	125.50000 +0.00	127.50	125.50	125.50	45,735
05 Sep 23	125.50000 -2.50	127.00	124.00	126.00	39,998
04 Sep 23	128.00000 +2.50	129.17	127.00	128.00	50,048
01 Sep 23	125.50000 +1.00	129.50	122.50	125.00	258,910
31 Aug 23	124.50000 +0.50	124.50	124.50	124.50	44,458
30 Aug 23	124.00000 +2.00	124.00	124.00	124.00	51,842
29 Aug 23	122.00000 +0.00	129.50	122.00	123.00	184,304
25 Aug 23	122.00000 -1.75	124.96	118.50	122.50	50,580
24 Aug 23	123.75000 -0.25	125.46	122.63	125.00	14,461
23 Aug 23	124.00000 -1.00	129.97	122.50	125.00	59,108
22 Aug 23	125.00000 -0.50	131.50	122.50	126.00	263,373
21 Aug 23	125.50000 +0.50	126.75	125.00	126.75	5,326
18 Aug 23	125.00000 +0.00	131.50	123.43	124.50	73,646
17 Aug 23	125.00000 -2.50	125.50	123.50	124.50	33,947
16 Aug 23	127.50000 -0.75	130.51	126.10	128.50	7,554
15 Aug 23	128.25000 -3.75	128.74	126.00	126.85	41,233
14 Aug 23	132.00000 +5.00	132.00	125.50	128.00	15,868
11 Aug 23	127.00000 -3.00	128.00	126.72	127.00	10,596
10 Aug 23	130.00000 +2.00	135.00	128.00	128.00	17,041
09 Aug 23	128.00000 -0.50	130.51	127.50	127.50	16,983
08 Aug 23	128.50000 -2.50	139.50	128.00	130.00	16,182
07 Aug 23	131.00000 -1.00	135.15	130.00	132.00	11,284
04 Aug 23	132.00000 +1.00	132.00	132.00	132.00	59,679
03 Aug 23	131.00000 -0.50	133.00	130.50	133.00	44,180
02 Aug 23	131.50000 -3.00	135.00	131.00	134.50	31,489
01 Aug 23	134.50000 +1.50	135.00	132.05	132.50	8,828
31 Jul 23	133.00000 -2.00	137.50	132.00	135.00	31,235
28 Jul 23	135.00000 +0.00	135.00	135.00	135.00	68,648
27 Jul 23	135.00000 -5.50	145.50	135.00	140.00	179,404
26 Jul 23	140.50000 -8.00	152.29	140.00	148.00	194,461
25 Jul 23	148.50000 -5.00	153.50	147.00	150.00	2,124,436
24 Jul 23	153.50000 +5.50	154.50	148.00	151.00	73,143
21 Jul 23	148.00000 +1.50	148.75	145.29	148.00	60,436
20 Jul 23	146.50000 -1.50	151.15	146.50	146.50	3,960
19 Jul 23	148.00000 +0.00	151.00	146.00	147.00	450,172
18 Jul 23	148.00000 -2.50	151.00	147.91	149.00	278,639
17 Jul 23	150.50000 -1.00	154.50	150.50	150.50	43,821
14 Jul 23	151.50000 +0.00	154.50	151.50	151.50	11,894
13 Jul 23	151.50000 -0.50	153.00	151.00	153.00	22,880
12 Jul 23	152.00000 -0.50	152.50	151.96	152.00	503,940
11 Jul 23	152.50000 +0.50	154.50	152.00	152.00	36,114
10 Jul 23	152.00000 +1.00	154.50	150.90	154.50	97,403
07 Jul 23	151.00000 +1.00	154.50	150.96	151.00	20,771
06 Jul 23	150.00000 +0.00	154.50	150.00	150.00	58,094
05 Jul 23	150.00000 +0.00	153.38	150.00	150.00	50,851
04 Jul 23	150.00000 -0.50	154.50	149.42	151.50	66,866
03 Jul 23	150.50000 -1.50	154.50	146.00	150.50	86,553
30 Jun 23	152.00000 +0.00	153.70	151.20	152.00	64,267
29 Jun 23	152.00000 -1.50	152.75	150.50	152.30	15,437
28 Jun 23	153.50000 -1.50	153.50	150.50	153.50	11,222
27 Jun 23	155.00000 +3.00	156.50	150.07	152.50	44,154
26 Jun 23	152.00000 -5.00	159.50	150.12	159.50	76,838
23 Jun 23	157.00000 -1.00	159.50	157.00	157.00	133,910
22 Jun 23	158.00000 +0.00	159.50	157.00	157.00	16,191
21 Jun 23	158.00000 +0.00	161.38	157.96	158.00	128,383
20 Jun 23	158.00000 +3.00	158.50	155.40	158.00	57,057
19 Jun 23	155.00000 -6.00	162.25	155.00	160.00	33,035
16 Jun 23	161.00000 +3.00	161.00	155.50	158.00	691,402
15 Jun 23	158.00000 -1.00	162.50	158.00	158.00	35,453
14 Jun 23	159.00000 -14.50	160.00	138.30	150.00	1,360,493
13 Jun 23	173.50000 +2.00	173.50	168.00	168.50	189,643
12 Jun 23	171.50000 -1.00	172.50	170.00	170.50	43,289
09 Jun 23	172.50000 -1.50	174.00	170.00	174.00	4,411
08 Jun 23	174.00000 +4.00	174.00	169.48	170.00	66,161
07 Jun 23	170.00000 -4.50	174.00	169.00	171.50	33,635
06 Jun 23	174.50000 +4.50	174.50	169.00	174.50	2,724
05 Jun 23	170.00000 +0.00	173.88	169.22	170.00	79,016
02 Jun 23	170.00000 +0.00	173.50	169.00	170.00	59,212
01 Jun 23	170.00000 +0.00	173.50	170.00	170.50	43,333
31 May 23	170.00000 -0.50	174.54	169.00	169.50	411,755
30 May 23	170.50000 -1.00	171.23	165.50	165.50	52,839
26 May 23	171.50000 -3.50	175.00	170.00	174.50	190,701
25 May 23	175.00000 +2.00	176.08	173.00	173.50	99,658
24 May 23	173.00000 +0.50	173.80	172.00	172.00	69,653
23 May 23	172.50000 -1.50	174.50	170.20	174.50	142,520
22 May 23	174.00000 +3.50	174.50	170.32	174.50	44,960
19 May 23	170.50000 -4.50	173.00	170.50	172.50	121,610
18 May 23	175.00000 +2.75	175.00	170.00	172.00	72,918
17 May 23	172.25000 +0.25	173.38	168.00	171.50	37,570
16 May 23	172.00000 +1.00	173.69	170.57	172.00	6,307
15 May 23	171.00000 +1.00	174.51	167.39	170.00	172,513
12 May 23	170.00000 -0.50	173.28	170.00	170.00	21,075
11 May 23	170.50000 -3.00	175.50	170.50	170.50	35,656
10 May 23	173.50000 -0.50	175.98	171.50	171.50	131,519
09 May 23	174.00000 -1.00	178.50	170.00	172.50	43,933
05 May 23	175.00000 -0.50	179.50	171.50	177.00	287,594
04 May 23	175.50000 +5.50	177.50	166.50	166.50	29,249
03 May 23	170.00000 -3.00	172.50	166.00	166.00	272,102
02 May 23	173.00000 +4.25	177.00	167.46	177.00	12,348
28 Apr 23	168.75000 -2.25	175.50	166.70	175.50	14,371
27 Apr 23	171.00000 +0.00	171.50	166.50	171.00	52,328
26 Apr 23	171.00000 -2.25	175.00	171.00	171.50	112,306
25 Apr 23	173.25000 +2.25	173.60	171.50	172.00	22,799
24 Apr 23	171.00000 -1.50	177.00	171.00	176.50	174,615
21 Apr 23	172.50000 +2.00	176.50	172.00	174.50	612,950
20 Apr 23	170.50000 -2.00	174.50	167.00	174.50	131,615
19 Apr 23	172.50000 +8.50	174.50	169.00	171.50	93,839
18 Apr 23	164.00000 -19.50	180.50	162.00	180.50	172,873
17 Apr 23	183.50000 -8.50	191.50	183.50	191.50	101,322
14 Apr 23	192.00000 +3.75	194.00	188.00	189.50	26,385
13 Apr 23	188.25000 -0.75	193.00	187.57	190.00	97,321
12 Apr 23	189.00000 +1.00	193.00	185.00	185.00	33,846
11 Apr 23	188.00000 +0.00	193.00	182.00	187.50	41,645
06 Apr 23	188.00000 -1.50	193.99	187.50	187.50	58,063
05 Apr 23	189.50000 -5.00	192.50	187.50	192.50	135,339
04 Apr 23	194.50000 +3.50	194.50	191.00	191.00	66,619
03 Apr 23	191.00000 -1.40	193.22	187.92	191.00	9,289
31 Mar 23	192.39999 -0.20	193.89	189.50	191.80	170,979
30 Mar 23	192.60001 +2.60	195.00	186.11	194.80	50,758
29 Mar 23	190.00000 +1.60	190.00	185.20	185.20	5,774
28 Mar 23	188.39999 -6.60	193.00	188.40	191.20	196,471
27 Mar 23	195.00000 +3.10	195.00	185.20	192.00	54,145
24 Mar 23	191.89999 -0.50	194.30	188.60	192.00	61,575
23 Mar 23	192.39999 +4.90	192.40	188.43	190.00	14,871
22 Mar 23	187.50000 -0.50	190.00	185.20	185.20	464,002
21 Mar 23	188.00000 -2.00	190.00	185.00	190.00	18,402
20 Mar 23	190.00000 +2.00	190.00	185.00	190.00	5,944
17 Mar 23	188.00000 -1.00	190.00	183.71	187.80	262,101
16 Mar 23	189.00000 +4.00	189.00	180.20	188.00	136,531
15 Mar 23	185.00000 -3.60	190.00	181.00	188.00	219,822
14 Mar 23	188.60001 +2.60	190.00	179.40	190.00	125,385
13 Mar 23	186.00000 -2.00	194.06	182.20	190.00	398,100
10 Mar 23	188.00000 -2.00	194.80	183.80	189.80	115,179
09 Mar 23	190.00000 -2.10	199.00	189.00	190.20	158,024
08 Mar 23	192.10001 -2.00	197.06	190.82	195.00	46,493
07 Mar 23	194.10001 +0.90	194.10	191.33	193.80	51,387
06 Mar 23	193.20000 -4.80	197.64	191.30	195.00	125,715
03 Mar 23	198.00000 +0.80	199.32	196.00	196.20	285,162
02 Mar 23	197.20000 +9.20	205.00	184.57	187.40	122,487
01 Mar 23	188.00000 +4.00	190.40	184.37	189.00	14,919
28 Feb 23	184.00000 -10.80	194.80	183.49	194.80	34,417
27 Feb 23	194.80000 +4.80	194.80	188.39	191.80	2,484
24 Feb 23	190.00000 +4.00	190.00	183.77	189.80	51,543
23 Feb 23	186.00000 -4.00	191.41	183.77	188.60	37,003
22 Feb 23	190.00000 -3.50	191.94	185.86	190.20	34,396
21 Feb 23	193.50000 -5.50	200.00	190.20	199.00	3,879,077
20 Feb 23	199.00000 -5.00	200.00	197.00	200.00	49,275
17 Feb 23	204.00000 +11.00	205.00	186.08	194.80	140,266
16 Feb 23	193.00000 +5.20	195.00	186.00	188.00	206,917
15 Feb 23	187.80000 +1.80	188.00	186.00	188.00	67,449
14 Feb 23	186.00000 +3.10	188.00	184.80	184.80	3,440,818
13 Feb 23	182.89999 -1.10	187.55	180.20	180.20	79,455
10 Feb 23	184.00000 +4.00	185.16	180.17	180.20	406,826
09 Feb 23	180.00000 -0.50	188.72	180.00	182.00	78,435
08 Feb 23	180.50000 +10.50	182.00	169.00	170.00	360,989
07 Feb 23	170.00000 +3.60	170.00	162.40	170.00	204,303
06 Feb 23	166.39999 +4.00	167.00	161.20	161.20	101,464
03 Feb 23	162.39999 +0.40	166.50	160.00	160.00	208,417
02 Feb 23	162.00000 -1.00	169.40	162.00	169.40	13,043
01 Feb 23	163.00000 -2.00	165.00	160.96	161.00	1,587,556
31 Jan 23	165.00000 +3.00	165.00	161.18	163.60	47,781
30 Jan 23	162.00000 -7.00	170.80	162.00	167.00	39,389
27 Jan 23	169.00000 +4.00	170.00	162.20	170.00	9,636
26 Jan 23	165.00000 -3.00	172.60	165.00	172.60	127,637
25 Jan 23	168.00000 +0.00	173.00	166.67	171.00	344,366
24 Jan 23	168.00000 +1.00	170.67	165.39	167.00	94,604
23 Jan 23	167.00000 +7.10	167.16	159.86	164.00	94,861
20 Jan 23	159.89999 +0.40	164.14	157.58	160.71	35,563
19 Jan 23	159.50000 -1.10	162.00	157.00	158.74	26,090
18 Jan 23	160.60001 -3.40	165.00	158.00	164.00	32,564
17 Jan 23	164.00000 +4.80	164.00	155.56	156.40	43,851
16 Jan 23	159.20000 +4.20	159.20	153.20	157.00	84,259
13 Jan 23	155.00000 +1.50	157.00	152.88	155.00	870,217
12 Jan 23	153.50000 +1.90	155.00	149.16	152.00	136,450
11 Jan 23	151.60001 +0.60	156.30	150.54	152.00	569,830
10 Jan 23	151.00000 -5.40	157.00	150.00	155.00	19,000
09 Jan 23	156.39999 +6.40	156.40	147.16	150.40	51,897
06 Jan 23	150.00000 +0.00	150.40	145.20	150.40	25,360
05 Jan 23	150.00000 +1.20	150.00	145.09	147.00	273,654
04 Jan 23	148.80000 -1.70	150.00	147.78	148.80	15,157
03 Jan 23	150.50000 -0.50	150.50	148.25	150.00	2,865
30 Dec 22	151.00000 +2.50	153.40	151.00	153.40	50
29 Dec 22	148.50000 -1.50	149.52	147.00	147.20	3,219
28 Dec 22	150.00000 -0.50	150.90	147.20	147.20	15,732
23 Dec 22	150.50000 +2.90	150.50	150.50	150.50	2,791
22 Dec 22	147.60001 -6.40	151.00	145.67	150.00	201,854
21 Dec 22	154.00000 -0.20	155.25	150.00	153.00	744,456
20 Dec 22	154.20000 -0.20	154.20	150.00	151.00	580,528
19 Dec 22	154.39999 +0.00	156.80	152.97	154.40	7,613
16 Dec 22	154.39999 +2.40	156.40	153.00	156.40	121,487
15 Dec 22	152.00000 +0.00	153.00	147.15	150.00	8,280
14 Dec 22	152.00000 +3.40	153.00	149.20	153.00	17,570
13 Dec 22	148.60001 +3.60	150.95	147.00	147.20	37,700
12 Dec 22	145.00000 -2.60	152.80	142.58	150.00	28,770
09 Dec 22	147.60001 +2.60	148.22	145.00	145.20	22,102
08 Dec 22	145.00000 -0.60	146.00	145.00	146.00	47,637
07 Dec 22	145.60001 -7.40	153.00	145.33	153.00	9,475
06 Dec 22	153.00000 +3.90	153.00	145.35	153.00	71,126
05 Dec 22	149.10001 +3.30	151.88	145.00	145.00	125,992
02 Dec 22	145.80000 +0.30	148.28	142.00	145.00	157,852
01 Dec 22	145.50000 -2.50	148.00	141.20	141.20	27,368
30 Nov 22	148.00000 +2.50	149.80	145.20	145.80	18,214
29 Nov 22	145.50000 -2.50	147.00	141.20	144.81	13,109
28 Nov 22	148.00000 -0.50	148.60	145.36	146.00	61,446
25 Nov 22	148.50000 +0.50	148.67	145.50	146.20	274,430
24 Nov 22	148.00000 +1.40	148.90	146.20	147.20	46,434
23 Nov 22	146.60001 +0.00	146.85	146.00	146.00	25,104
22 Nov 22	146.60001 +0.60	147.20	146.00	146.00	54,095
21 Nov 22	146.00000 +2.00	148.85	145.00	147.20	42,917
18 Nov 22	144.00000 -3.20	150.90	144.00	145.00	15,201
17 Nov 22	147.20000 +0.20	152.80	145.60	149.80	49,157
16 Nov 22	147.00000 +5.00	150.10	145.20	147.80	90,107
15 Nov 22	142.00000 +8.80	143.12	133.53	135.00	133,809
14 Nov 22	133.20000 -1.80	138.74	132.35	133.20	45,432
11 Nov 22	135.00000 +4.50	137.85	131.00	134.20	191,206
10 Nov 22	130.50000 +2.50	131.38	128.13	130.80	60,092
09 Nov 22	128.00000 -11.50	139.00	127.41	136.80	625,309
14 Oct 22	139.50000 -2.10	141.34	138.79	141.34	11,003
13 Oct 22	141.60001 +4.60	141.80	137.50	141.60	20,812
12 Oct 22	137.00000 +0.00	141.80	132.00	141.80	6,440
11 Oct 22	137.00000 -2.00	141.32	137.00	137.60	3,201
10 Oct 22	139.00000 -4.00	142.80	135.66	141.00	51,484
07 Oct 22	143.00000 +4.10	143.00	135.47	143.00	7,752
06 Oct 22	138.89999 +0.50	142.80	135.47	142.80	22,591
05 Oct 22	138.39999 -4.60	140.51	135.41	137.72	354
04 Oct 22	143.00000 +8.00	143.00	130.20	143.00	17,233
03 Oct 22	135.00000 +0.00	139.80	133.00	133.00	12,953
30 Sep 22	135.00000 +0.00	140.00	133.92	138.40	47,985
29 Sep 22	135.00000 +2.50	139.00	134.80	134.80	97,229
28 Sep 22	132.50000 -11.50	146.24	130.00	143.00	69,647
27 Sep 22	144.00000 -6.00	149.80	140.34	149.80	19,751
26 Sep 22	150.00000 -5.00	154.79	140.00	145.00	105,016
23 Sep 22	155.00000 +3.60	155.00	148.00	148.00	16,743
22 Sep 22	151.39999 -1.00	151.40	148.00	151.00	2,366
21 Sep 22	152.39999 +7.40	152.40	150.00	150.68	37,962
20 Sep 22	145.00000 -7.40	152.00	145.00	150.00	8,999
16 Sep 22	152.39999 +0.40	154.70	150.00	153.00	11,484
15 Sep 22	152.00000 -1.40	153.00	145.00	152.00	20,185
14 Sep 22	153.39999 -0.10	153.40	151.60	151.60	8,861
13 Sep 22	153.50000 -5.50	156.04	152.00	154.00	29,958
12 Sep 22	159.00000 +4.80	161.00	151.80	161.00	18,694
09 Sep 22	154.20000 +2.60	159.16	152.60	157.00	84,963
08 Sep 22	151.60001 -2.80	160.00	150.66	157.80	223,740
07 Sep 22	154.39999 -7.80	159.69	150.00	155.00	42,655
06 Sep 22	162.20000 +0.90	163.35	151.00	158.00	85,183
05 Sep 22	161.30000 +1.30	165.00	158.00	164.80	363,028
02 Sep 22	160.00000 +2.00	161.00	157.78	160.00	36,050
01 Sep 22	158.00000 -3.00	161.00	157.20	158.00	172,712
31 Aug 22	161.00000 +2.00	162.00	157.00	159.20	96,506
30 Aug 22	159.00000 -2.40	162.00	158.20	162.00	4,496
26 Aug 22	161.39999 -3.60	163.55	158.00	158.20	58,236
25 Aug 22	165.00000 +6.00	165.00	158.20	162.80	203,276
24 Aug 22	159.00000 +0.20	159.62	156.00	156.00	210,047
23 Aug 22	158.80000 -1.20	159.00	155.00	158.00	117,537
22 Aug 22	160.00000 +1.10	160.00	154.76	160.00	12,616
19 Aug 22	158.89999 +0.90	159.80	155.20	159.80	20,148
18 Aug 22	158.00000 -2.00	160.00	156.17	160.00	23,864
17 Aug 22	160.00000 +0.00	160.00	156.20	159.80	12,751
16 Aug 22	160.00000 +0.80	160.00	155.38	159.80	9,010
15 Aug 22	159.20000 +1.60	159.80	154.20	159.80	24,839
12 Aug 22	157.60001 -0.40	157.80	149.43	157.20	282,418
11 Aug 22	158.00000 +3.70	158.00	154.00	158.00	12,846
10 Aug 22	154.30000 +2.30	157.80	149.00	149.00	1,569
09 Aug 22	152.00000 +3.00	156.74	152.00	152.80	14,945
08 Aug 22	149.00000 -4.00	155.25	149.00	153.00	104,332
05 Aug 22	153.00000 -1.00	156.49	153.00	154.20	102,191
04 Aug 22	154.00000 -2.00	155.50	154.00	155.00	86,074
03 Aug 22	156.00000 -0.80	156.44	154.20	155.00	27,080
02 Aug 22	156.80000 +2.00	157.18	150.20	150.20	40,582
01 Aug 22	154.80000 +1.80	157.80	151.40	152.60	41,431
29 Jul 22	153.00000 -2.00	157.03	153.00	153.20	19,391
28 Jul 22	155.00000 +7.10	157.00	153.00	153.00	42,345
27 Jul 22	147.89999 +0.00	150.00	145.00	147.60	33,911
26 Jul 22	147.89999 +0.90	149.80	143.32	146.80	105,773
25 Jul 22	147.00000 -5.00	151.76	147.00	151.20	11,011
22 Jul 22	152.00000 +0.90	153.00	148.00	149.00	47,211
21 Jul 22	151.10001 -1.50	154.12	149.00	151.80	66,314
20 Jul 22	152.60001 -3.40	155.00	151.00	154.60	91,132
19 Jul 22	156.00000 +4.20	156.00	150.60	150.80	41,219
18 Jul 22	151.80000 +2.70	154.00	146.00	146.00	34,509
15 Jul 22	149.10001 +1.70	152.14	146.00	147.20	53,513
14 Jul 22	147.39999 -1.10	151.43	147.40	148.20	13,333
13 Jul 22	148.50000 -1.50	150.40	147.20	149.20	13,468
12 Jul 22	150.00000 +0.00	152.60	146.79	147.60	93,870
11 Jul 22	150.00000 +0.00	151.60	146.56	148.20	74,799
08 Jul 22	150.00000 -3.60	154.12	149.17	152.60	48,662
07 Jul 22	153.60001 +0.80	153.60	145.20	148.60	55,942
06 Jul 22	152.80000 +3.80	152.80	148.94	149.40	63,022
05 Jul 22	149.00000 -6.00	154.60	149.00	152.60	34,403
04 Jul 22	155.00000 -1.00	156.20	153.00	153.80	31,764
01 Jul 22	156.00000 -4.00	161.60	155.00	158.00	392,716
30 Jun 22	160.00000 +2.00	160.00	153.00	153.20	128,418
29 Jun 22	158.00000 -0.60	160.74	155.20	157.00	157,589
28 Jun 22	158.60001 -0.40	160.05	151.60	159.80	105,274
27 Jun 22	159.00000 -4.00	163.66	157.00	160.20	90,535
24 Jun 22	163.00000 +1.00	163.62	159.71	161.80	41,643
23 Jun 22	162.00000 -2.40	163.60	159.20	160.00	31,271
22 Jun 22	164.39999 -3.60	164.40	160.00	163.00	77,252
21 Jun 22	168.00000 +6.40	168.00	159.84	165.40	23,379
20 Jun 22	161.60001 -3.40	164.62	156.20	161.20	115,785
17 Jun 22	165.00000 -12.00	175.78	162.00	172.40	96,463
16 Jun 22	177.00000 -6.00	183.20	177.00	183.20	64,522
15 Jun 22	183.00000 +5.00	184.60	175.00	181.40	198,213
14 Jun 22	178.00000 -3.00	186.14	177.00	183.60	487,852
13 Jun 22	181.00000 -11.20	195.59	180.00	190.40	242,796
10 Jun 22	192.20000 -2.80	198.30	190.40	194.00	18,515
09 Jun 22	195.00000 -7.00	201.95	194.26	198.00	104,969
08 Jun 22	202.00000 +5.40	202.00	196.00	201.50	149,503
07 Jun 22	196.60001 -0.60	201.50	195.00	198.60	131,149
06 Jun 22	197.20000 +2.20	200.00	194.00	194.20	48,089
01 Jun 22	195.00000 +9.00	197.79	188.06	192.00	66,428
31 May 22	186.00000 -9.00	192.24	186.00	192.00	67,677
30 May 22	195.00000 -2.60	198.00	192.47	198.00	108,918
27 May 22	197.60001 +1.40	199.66	195.69	199.20	205,587
26 May 22	196.20000 -10.30	207.86	196.06	207.50	325,887
25 May 22	206.50000 -4.00	214.00	206.00	210.50	351,173
24 May 22	210.50000 -5.50	217.50	210.50	216.00	239,693
23 May 22	216.00000 +3.00	221.50	208.90	218.50	2,519,601
20 May 22	213.00000 +48.00	227.00	208.00	220.00	4,163,365
19 May 22	165.00000 +2.00	167.60	162.40	163.40	148,557
18 May 22	163.00000 +3.40	167.54	160.04	163.00	288,677
17 May 22	159.60001 -3.40	181.44	159.60	178.20	539,633
16 May 22	163.00000 +3.40	166.80	159.34	159.60	186,170
13 May 22	159.60001 -2.80	160.24	156.58	159.80	145,473
12 May 22	162.39999 -9.20	172.73	140.40	171.40	186,449
11 May 22	171.60001 -3.40	177.06	170.00	170.20	22,157
10 May 22	175.00000 +0.00	179.20	170.20	176.40	42,742
09 May 22	175.00000 -6.00	182.08	175.00	179.00	45,194
06 May 22	181.00000 +2.80	183.26	175.20	175.20	8,852
05 May 22	178.20000 -7.40	191.85	178.20	187.80	39,469
04 May 22	185.60001 +0.60	190.38	185.00	185.20	844,010
03 May 22	185.00000 -10.00	198.30	185.00	188.00	81,088
29 Apr 22	195.00000 +16.00	204.00	185.60	188.00	157,344
28 Apr 22	179.00000 +2.00	181.70	177.35	179.20	68,693
27 Apr 22	177.00000 -3.00	183.40	174.71	175.20	89,993
26 Apr 22	180.00000 -2.00	185.00	180.00	185.00	22,121
25 Apr 22	182.00000 -4.80	182.00	177.06	177.60	9,369
22 Apr 22	186.80000 +8.60	187.80	175.88	180.00	64,649
21 Apr 22	178.20000 -5.80	184.00	177.74	180.20	17,642
20 Apr 22	184.00000 +2.00	185.00	180.00	185.00	14,148
19 Apr 22	182.00000 -4.00	185.00	180.00	185.00	1,702,190
14 Apr 22	186.00000 -0.40	188.91	179.56	181.40	39,027
13 Apr 22	186.39999 +11.40	186.40	175.40	184.00	43,680
12 Apr 22	175.00000 -4.80	185.00	175.00	180.00	36,299
11 Apr 22	179.80000 +3.20	179.80	173.60	175.00	74,924
08 Apr 22	176.60001 +1.60	177.60	170.00	174.60	146,264
07 Apr 22	175.00000 +10.20	175.00	169.20	169.20	42,888
06 Apr 22	164.80000 -3.80	171.40	163.00	170.00	57,623
05 Apr 22	168.60001 -6.40	172.30	164.73	167.70	30,140
04 Apr 22	175.00000 +8.00	175.00	167.34	169.80	110,207
01 Apr 22	167.00000 +3.50	168.88	164.73	168.80	66,179
31 Mar 22	163.50000 -2.50	169.94	159.00	165.50	124,492
30 Mar 22	166.00000 -9.00	176.11	166.00	175.00	128,285
29 Mar 22	175.00000 -4.50	179.50	175.00	179.50	46,634
28 Mar 22	179.50000 -5.50	189.00	178.50	183.00	76,906
25 Mar 22	185.00000 +0.00	190.00	181.93	190.00	8,173
24 Mar 22	185.00000 +1.00	185.00	181.13	183.00	128,052
23 Mar 22	184.00000 -1.00	189.50	184.00	185.00	43,602
22 Mar 22	185.00000 +4.00	186.50	180.00	180.00	156,920
21 Mar 22	181.00000 +2.00	183.26	179.00	179.00	101,995
18 Mar 22	179.00000 +4.00	180.50	175.50	180.00	16,972
17 Mar 22	175.00000 -0.25	178.00	170.00	170.00	11,318
16 Mar 22	175.25000 -3.25	178.14	171.50	171.50	112,545
15 Mar 22	178.50000 +5.50	181.17	172.00	179.50	77,271
14 Mar 22	173.00000 -1.00	180.00	171.50	175.00	146,601
11 Mar 22	174.00000 +5.50	178.65	169.75	172.50	119,587
10 Mar 22	168.50000 +4.00	172.38	160.00	160.00	153,279
09 Mar 22	164.50000 -1.00	170.00	164.00	166.50	75,376
08 Mar 22	165.50000 -5.50	171.00	165.50	168.00	62,240
07 Mar 22	171.00000 -1.00	173.19	152.00	165.00	345,183
04 Mar 22	172.00000 -6.50	177.50	166.50	177.50	1,033,857
03 Mar 22	178.50000 +2.50	182.41	172.00	172.00	232,775
02 Mar 22	176.00000 +8.50	176.00	166.50	167.00	111,602
01 Mar 22	167.50000 -1.50	170.00	163.12	167.50	330,545
28 Feb 22	169.00000 -1.00	171.00	166.50	170.00	92,666
25 Feb 22	170.00000 +5.00	170.00	164.00	164.00	164,104
24 Feb 22	165.00000 -13.50	175.43	161.65	175.00	143,802
23 Feb 22	178.50000 -0.75	179.18	174.50	178.50	83,245
22 Feb 22	179.25000 -0.75	184.50	173.04	178.00	81,622
21 Feb 22	180.00000 +0.00	189.00	176.29	180.50	24,004
18 Feb 22	180.00000 -6.00	187.52	180.00	185.50	70,817
17 Feb 22	186.00000 +3.50	187.30	180.96	182.50	180,294
16 Feb 22	182.50000 -3.50	187.11	181.50	185.00	118,857
15 Feb 22	186.00000 +6.50	186.00	176.10	176.10	38,786
14 Feb 22	179.50000 +2.50	185.00	178.00	185.00	108,412
11 Feb 22	177.00000 -0.50	183.00	176.09	180.26	36,790
10 Feb 22	177.50000 -4.50	184.50	177.50	181.50	36,714
09 Feb 22	182.00000 +0.00	184.10	176.00	183.38	114,944
08 Feb 22	182.00000 -2.50	184.50	179.50	181.00	51,527
07 Feb 22	184.50000 +4.50	186.01	180.00	184.50	75,687
04 Feb 22	180.00000 -1.00	184.13	175.00	178.09	80,802
03 Feb 22	181.00000 +4.00	186.50	175.00	175.00	73,256
02 Feb 22	177.00000 -8.50	188.50	177.00	188.00	169,325
01 Feb 22	185.50000 -1.50	187.69	180.92	184.90	105,876
31 Jan 22	187.00000 +8.00	187.45	179.50	180.50	101,901
28 Jan 22	179.00000 -3.00	184.32	177.50	182.50	69,769
27 Jan 22	182.00000 +2.50	185.00	177.95	178.50	43,580
26 Jan 22	179.50000 +5.00	179.50	174.00	175.00	81,691
25 Jan 22	174.50000 +1.00	174.50	168.50	170.50	3,438,662
24 Jan 22	173.50000 -1.50	184.50	170.00	184.50	163,846
21 Jan 22	175.00000 -1.00	188.50	175.00	183.00	244,659
20 Jan 22	176.00000 +0.50	184.10	169.61	183.29	154,586
19 Jan 22	175.50000 -3.50	181.12	175.50	181.12	55,972
18 Jan 22	179.00000 -2.75	187.00	179.00	187.00	61,863
17 Jan 22	181.75000 -0.75	185.40	180.00	181.50	38,966
14 Jan 22	182.50000 -1.00	183.23	179.66	182.81	57,801
13 Jan 22	183.50000 +7.00	187.00	176.00	182.50	325,825
12 Jan 22	176.50000 -8.50	186.98	176.50	186.98	273,404
11 Jan 22	185.00000 -2.00	191.00	182.62	186.40	95,855
10 Jan 22	187.00000 +3.00	193.50	183.00	190.00	255,225
07 Jan 22	184.00000 -26.00	205.00	181.75	202.00	951,196
06 Jan 22	210.00000 +21.00	210.00	196.40	197.50	5,892,637
05 Jan 22	189.00000 +21.50	200.00	180.90	186.00	6,770,808
04 Jan 22	167.50000 -1.00	200.00	166.00	170.79	20,150,820
31 Dec 21	168.50000 +1.00	171.50	167.50	168.50	16,753
30 Dec 21	167.50000 -2.00	170.00	164.00	169.00	81,319
29 Dec 21	169.50000 +6.50	169.50	163.56	166.00	46,164
24 Dec 21	163.00000 +2.00	165.00	161.58	164.50	22,583
23 Dec 21	161.00000 -5.00	168.35	160.00	164.50	57,099
22 Dec 21	166.00000 +4.00	166.00	162.00	165.50	11,764
21 Dec 21	162.00000 -1.50	165.00	162.00	164.50	74,458
20 Dec 21	163.50000 -1.50	165.00	157.50	163.00	135,134
17 Dec 21	165.00000 +1.00	166.00	160.00	162.00	79,749
16 Dec 21	164.00000 +6.00	164.00	157.50	163.00	103,583
15 Dec 21	158.00000 +8.00	162.78	155.00	155.00	412,877
14 Dec 21	150.00000 +0.00	150.85	149.50	150.00	64,478
13 Dec 21	150.00000 +0.50	152.00	148.50	151.00	36,097
10 Dec 21	149.50000 -2.00	152.00	149.50	151.50	154,410
09 Dec 21	151.50000 +0.00	154.00	151.00	153.00	64,037
08 Dec 21	151.50000 -2.50	158.00	151.50	154.50	113,562
07 Dec 21	154.00000 +2.00	155.92	152.50	155.00	341,830
06 Dec 21	152.00000 -4.50	159.28	150.50	159.00	86,542
03 Dec 21	156.50000 -3.00	159.82	156.50	156.50	135,313
02 Dec 21	159.50000 +4.50	159.50	153.86	155.00	423,851
01 Dec 21	155.00000 +5.50	155.00	148.95	155.00	347,468
30 Nov 21	149.50000 -2.50	152.72	149.50	152.00	41,171
29 Nov 21	152.00000 +0.00	155.00	151.50	154.00	105,003
26 Nov 21	152.00000 -7.00	157.00	144.82	153.00	553,210
25 Nov 21	159.00000 -2.00	162.00	156.55	162.00	60,545
24 Nov 21	161.00000 -5.50	168.88	157.00	166.00	433,814
23 Nov 21	166.50000 +2.00	173.25	163.98	173.00	438,934
22 Nov 21	164.50000 -1.50	170.13	164.50	168.00	39,611
19 Nov 21	166.00000 -3.50	169.52	165.00	169.00	168,608
18 Nov 21	169.50000 -7.50	175.50	165.00	175.50	438,610
17 Nov 21	177.00000 -1.00	180.50	170.50	179.00	125,855
16 Nov 21	178.00000 -0.50	191.00	171.53	179.00	959,675
15 Nov 21	178.50000 +11.50	178.50	164.60	165.00	245,163
12 Nov 21	167.00000 +3.00	167.00	163.50	163.50	126,065
11 Nov 21	164.00000 +1.00	165.50	158.00	162.00	54,426
10 Nov 21	163.00000 -1.00	165.72	161.00	161.50	55,462
09 Nov 21	164.00000 +2.50	164.00	160.50	161.00	415,192
08 Nov 21	161.50000 +0.00	163.80	157.50	158.00	83,101
05 Nov 21	161.50000 +1.50	163.00	160.00	161.50	15,778
04 Nov 21	160.00000 +0.00	162.00	157.50	160.50	71,329
03 Nov 21	160.00000 +1.50	163.96	158.50	160.50	103,370
02 Nov 21	158.50000 +0.50	161.00	155.99	157.00	234,279
01 Nov 21	158.00000 -4.00	162.00	156.50	157.50	38,454
29 Oct 21	162.00000 +4.00	162.00	157.00	157.00	45,569
28 Oct 21	158.00000 +0.00	159.50	155.46	156.50	107,715
27 Oct 21	158.00000 +0.00	159.55	157.00	158.00	29,342
26 Oct 21	158.00000 -1.50	159.05	155.50	159.00	85,782
25 Oct 21	159.50000 +0.50	160.00	155.00	159.50	202,288
22 Oct 21	159.00000 -4.50	162.46	159.00	160.00	73,652
21 Oct 21	163.50000 +4.00	165.50	157.00	157.50	82,083
20 Oct 21	159.50000 -0.50	160.00	156.52	159.00	173,936
19 Oct 21	160.00000 +0.00	162.60	157.00	160.50	135,298
18 Oct 21	160.00000 -1.50	162.70	160.00	161.00	91,168
15 Oct 21	161.50000 -2.50	167.00	161.50	164.50	108,362
14 Oct 21	164.00000 +3.50	165.50	160.00	161.00	71,633
13 Oct 21	160.50000 +2.50	162.50	156.00	159.00	162,903
12 Oct 21	158.00000 -4.00	165.00	154.69	159.50	311,301
11 Oct 21	162.00000 -0.50	164.50	153.24	159.00	124,625
08 Oct 21	162.50000 +0.50	164.50	159.50	160.00	81,137
07 Oct 21	162.00000 +4.00	163.77	156.88	158.50	209,475
06 Oct 21	158.00000 -3.50	161.50	156.73	160.00	81,469
05 Oct 21	161.50000 +5.50	162.50	157.01	157.50	213,246
04 Oct 21	156.00000 -4.50	160.00	155.00	160.00	101,461
01 Oct 21	160.50000 +0.50	162.00	157.50	159.00	80,358
30 Sep 21	160.00000 +0.00	163.50	155.00	161.00	1,400,734
29 Sep 21	160.00000 +4.00	165.00	153.81	156.50	1,941,707
28 Sep 21	156.00000 -6.00	168.00	156.00	168.00	208,376
27 Sep 21	162.00000 -5.00	167.00	159.76	165.50	285,797
24 Sep 21	167.00000 -1.50	174.00	166.00	166.50	375,296
23 Sep 21	168.50000 +4.50	171.08	156.00	165.00	152,092
22 Sep 21	164.00000 +13.00	164.50	151.50	153.50	508,148
21 Sep 21	151.00000 +5.00	162.61	145.00	158.00	950,455
20 Sep 21	146.00000 +1.50	146.51	140.50	143.50	336,971
17 Sep 21	144.50000 -1.00	145.50	140.00	145.50	224,540
16 Sep 21	145.50000 +0.50	147.28	145.00	146.00	111,664
15 Sep 21	145.00000 -5.00	150.50	145.00	148.00	133,153
14 Sep 21	150.00000 -1.50	150.59	146.00	148.00	95,807
13 Sep 21	151.50000 +1.50	151.50	149.55	149.55	1,404
10 Sep 21	150.00000 +0.50	152.00	145.50	145.50	90,824
09 Sep 21	149.50000 +4.50	149.50	142.00	145.00	218,208
08 Sep 21	145.00000 +0.00	146.00	142.00	144.00	61,985
07 Sep 21	145.00000 -2.50	147.87	142.00	147.50	82,255
06 Sep 21	147.50000 +4.50	147.53	141.00	144.00	99,204
03 Sep 21	143.00000 +3.00	143.83	141.00	141.00	148,695
02 Sep 21	140.00000 +4.50	146.55	134.75	136.50	208,298
01 Sep 21	135.50000 -2.50	138.00	133.50	137.50	37,414
31 Aug 21	138.00000 +7.00	138.00	128.18	131.50	93,576
27 Aug 21	131.00000 +0.00	133.50	130.00	131.50	83,245
26 Aug 21	131.00000 -1.00	133.50	128.00	130.00	231,998
25 Aug 21	132.00000 +4.00	134.50	130.32	134.50	1,282,708
24 Aug 21	128.00000 -3.00	131.12	128.00	131.00	60,764
23 Aug 21	131.00000 +6.00	133.00	126.50	128.50	109,387
20 Aug 21	125.00000 -6.00	131.53	125.00	131.00	88,317
19 Aug 21	131.00000 +3.50	133.18	130.00	131.50	65,732
18 Aug 21	127.50000 -5.50	136.67	127.50	134.00	99,281
17 Aug 21	133.00000 -3.00	138.00	133.00	138.00	47,272
16 Aug 21	136.00000 +0.00	140.50	135.78	136.50	266,598
13 Aug 21	136.00000 +0.00	137.50	133.78	136.00	93,763
12 Aug 21	136.00000 -0.50	139.50	135.75	136.50	48,809
11 Aug 21	136.50000 -2.50	140.00	134.50	137.50	157,031
10 Aug 21	139.00000 -1.00	139.50	136.09	139.50	13,382
09 Aug 21	140.00000 +2.00	140.00	135.48	138.50	32,565
06 Aug 21	138.00000 -2.00	140.00	137.00	137.00	91,636
05 Aug 21	140.00000 +4.00	140.00	137.41	137.50	135,195
04 Aug 21	136.00000 +1.00	137.51	132.50	135.00	86,055
03 Aug 21	135.00000 +1.00	137.46	131.84	134.00	170,423
02 Aug 21	134.00000 +2.00	137.28	133.00	135.50	114,095
30 Jul 21	132.00000 +0.00	133.50	131.00	131.00	98,387
29 Jul 21	132.00000 -1.50	134.50	131.50	134.50	61,429
28 Jul 21	133.50000 +4.00	134.50	129.83	131.50	151,524
27 Jul 21	129.50000 +2.00	130.00	127.00	129.50	65,000
26 Jul 21	127.50000 -0.50	135.00	127.00	129.00	70,580
23 Jul 21	128.00000 -2.00	132.50	128.00	130.00	201,387
22 Jul 21	130.00000 +0.00	135.00	130.00	135.00	76,503
21 Jul 21	130.00000 +1.00	137.00	126.79	128.50	154,338
20 Jul 21	129.00000 +2.00	131.40	127.07	129.00	114,353
19 Jul 21	127.00000 -8.50	136.44	122.00	136.00	463,227
16 Jul 21	135.50000 -0.50	142.39	131.00	137.00	103,858
15 Jul 21	136.00000 -8.25	142.18	135.00	142.00	210,323
14 Jul 21	144.25000 +0.25	147.50	140.00	145.00	53,522
13 Jul 21	144.00000 +0.00	148.00	144.00	147.50	191,804
12 Jul 21	144.00000 +3.00	144.75	140.50	142.00	26,845
09 Jul 21	141.00000 +2.00	144.50	138.23	140.00	78,859
08 Jul 21	139.00000 -7.50	146.43	135.50	143.50	320,316
07 Jul 21	146.50000 -4.50	154.43	142.00	151.50	113,458
06 Jul 21	151.00000 -0.50	153.84	145.00	149.00	145,312
05 Jul 21	151.50000 -2.50	155.00	150.00	152.50	89,159
02 Jul 21	154.00000 +3.00	156.00	150.00	153.50	299,841
01 Jul 21	151.00000 -9.00	159.16	150.00	156.50	487,352
30 Jun 21	160.00000 +12.00	169.50	153.00	155.00	1,042,588
29 Jun 21	148.00000 -1.00	151.00	145.46	148.00	322,372
28 Jun 21	149.00000 +3.00	153.50	144.50	144.50	357,668
25 Jun 21	146.00000 -1.50	148.41	144.00	145.00	222,734
24 Jun 21	147.50000 -4.50	153.34	146.50	148.00	53,548
23 Jun 21	152.00000 +3.00	153.50	145.50	145.50	342,207
22 Jun 21	149.00000 +7.00	149.00	142.74	143.00	23,697
21 Jun 21	142.00000 -4.50	150.00	142.00	145.50	129,004
18 Jun 21	146.50000 +1.50	150.50	144.75	146.00	84,624
17 Jun 21	145.00000 -5.00	151.50	144.00	145.00	213,894
16 Jun 21	150.00000 +5.50	150.50	139.00	142.00	190,570
15 Jun 21	144.50000 +4.50	144.50	140.00	140.00	61,258
14 Jun 21	140.00000 +4.50	141.00	137.50	137.50	121,867
11 Jun 21	135.50000 -5.50	145.60	135.50	141.50	137,300
10 Jun 21	141.00000 -0.50	145.95	141.00	144.50	136,698
09 Jun 21	141.50000 -1.00	145.00	137.82	142.50	125,463
08 Jun 21	142.50000 -6.50	154.84	135.50	149.50	320,989
07 Jun 21	149.00000 -3.00	156.50	147.00	156.50	178,678
04 Jun 21	152.00000 +11.00	158.34	141.50	141.50	382,321
03 Jun 21	141.00000 -2.00	147.02	140.08	144.50	361,117
02 Jun 21	143.00000 -0.50	144.50	140.00	144.00	663,284
01 Jun 21	143.50000 +15.50	147.30	135.70	138.00	736,071
28 May 21	128.00000 -2.00	129.10	126.28	127.50	89,839
27 May 21	130.00000 +4.00	131.00	126.00	126.00	35,626
26 May 21	126.00000 -0.50	130.50	126.00	126.50	7,754
25 May 21	126.50000 +0.50	132.00	125.80	132.00	167,529
24 May 21	126.00000 +1.00	129.00	123.00	123.00	87,833
21 May 21	125.00000 +2.00	128.50	119.07	123.50	123,170
20 May 21	123.00000 +1.50	125.50	121.00	122.00	164,902
19 May 21	121.50000 -4.50	126.00	120.01	125.00	243,411
18 May 21	126.00000 -2.00	130.34	126.00	128.00	68,289
17 May 21	128.00000 -5.50	133.00	125.00	133.00	202,483
14 May 21	133.50000 +4.50	133.50	131.55	133.00	101,511
13 May 21	129.00000 +1.00	134.50	126.50	126.50	102,045
12 May 21	128.00000 -3.00	133.00	128.00	130.50	59,871
11 May 21	131.00000 +0.50	133.00	125.00	125.00	244,541
10 May 21	130.50000 +1.00	136.00	127.76	131.50	244,281
07 May 21	129.50000 -0.50	130.68	125.00	127.00	213,506
06 May 21	130.00000 +1.50	130.00	123.83	124.50	162,833
05 May 21	128.50000 +2.50	129.44	123.00	125.50	243,791
04 May 21	126.00000 -6.00	135.00	126.00	134.50	178,826
30 Apr 21	132.00000 -8.00	141.50	125.63	141.50	506,806
29 Apr 21	140.00000 +3.50	140.00	132.50	136.50	271,908
28 Apr 21	136.50000 -0.50	140.50	131.48	134.50	452,991
27 Apr 21	137.00000 -7.50	143.70	129.27	142.00	397,253
26 Apr 21	144.50000 -1.50	148.00	140.01	145.00	228,724
23 Apr 21	146.00000 +1.00	148.50	142.00	148.50	40,397
22 Apr 21	145.00000 +1.00	148.00	145.00	145.00	114,768
21 Apr 21	144.00000 -2.00	145.50	138.50	143.00	100,509
20 Apr 21	146.00000 -0.50	148.50	145.00	146.00	128,787
19 Apr 21	146.50000 +2.50	148.50	143.56	148.50	80,948
16 Apr 21	144.00000 -2.50	149.50	143.50	149.50	126,497
15 Apr 21	146.50000 -2.00	149.50	145.00	145.50	127,085
14 Apr 21	148.50000 -0.50	149.50	145.50	145.50	204,096
13 Apr 21	149.00000 +0.50	153.95	147.11	149.50	558,297
12 Apr 21	148.50000 +3.50	150.00	145.50	149.00	426,824
09 Apr 21	145.00000 -2.00	149.19	143.50	148.50	238,919
08 Apr 21	147.00000 +2.00	148.40	141.50	148.00	108,568
07 Apr 21	145.00000 -4.00	149.50	143.00	145.00	187,916
06 Apr 21	149.00000 +6.00	153.80	142.05	145.00	1,041,808
01 Apr 21	143.00000 -2.00	144.72	140.60	143.00	859,640
31 Mar 21	145.00000 +5.50	145.00	140.50	140.50	316,532
30 Mar 21	139.50000 -4.50	145.00	133.60	145.00	163,415
29 Mar 21	144.00000 -1.00	145.12	143.02	144.50	95,618
26 Mar 21	145.00000 +1.00	145.46	137.01	140.50	246,217
25 Mar 21	144.00000 -4.50	149.00	141.14	148.00	246,981
24 Mar 21	148.50000 +0.00	151.00	146.41	148.50	657,662
23 Mar 21	148.50000 -8.00	160.00	146.00	160.00	268,296
22 Mar 21	156.50000 -9.50	168.60	152.27	166.00	127,441
19 Mar 21	166.00000 -1.00	170.00	160.20	170.00	44,890
18 Mar 21	167.00000 -3.50	170.45	163.50	166.00	102,017
17 Mar 21	170.50000 -4.50	176.61	163.50	170.00	121,485
16 Mar 21	175.00000 +0.50	179.50	165.50	177.50	239,376
15 Mar 21	174.50000 +5.00	183.79	166.50	170.00	369,903
12 Mar 21	169.50000 +10.50	169.50	159.02	164.50	115,988
11 Mar 21	159.00000 +1.50	163.00	152.50	152.50	674,597
10 Mar 21	157.50000 -1.50	171.31	155.00	164.00	328,274
09 Mar 21	159.00000 +4.50	161.05	150.00	150.00	269,207
08 Mar 21	154.50000 +10.25	155.57	140.00	140.00	540,767
05 Mar 21	144.25000 +1.25	152.24	141.00	141.00	194,651
04 Mar 21	143.00000 -4.00	150.00	141.00	150.00	164,175
03 Mar 21	147.00000 +0.50	150.00	142.00	142.00	204,026
02 Mar 21	146.50000 -10.50	158.50	140.50	157.00	264,186
01 Mar 21	157.00000 +6.00	159.00	147.00	147.00	121,447
26 Feb 21	151.00000 +11.00	168.00	139.50	139.50	959,515
25 Feb 21	140.00000 +10.00	141.00	132.00	132.00	1,184,554
24 Feb 21	130.00000 -0.75	134.00	128.56	134.00	19,072
23 Feb 21	130.75000 -3.25	134.00	127.06	134.00	79,468
22 Feb 21	134.00000 +7.00	134.00	119.00	126.50	196,455
19 Feb 21	127.00000 -1.00	130.50	124.55	125.00	88,531
18 Feb 21	128.00000 -1.00	130.00	123.79	130.00	62,885
17 Feb 21	129.00000 +6.00	129.00	118.79	123.00	173,954
16 Feb 21	123.00000 -6.00	131.50	117.65	129.00	256,905
15 Feb 21	129.00000 +6.50	133.17	119.73	121.00	402,972
12 Feb 21	122.50000 -3.50	125.00	118.60	125.00	73,872
11 Feb 21	126.00000 -2.50	128.00	123.56	128.00	79,877
10 Feb 21	128.50000 +9.50	128.50	115.50	119.00	228,406
09 Feb 21	119.00000 +10.00	119.00	110.93	113.00	150,803
08 Feb 21	109.00000 +1.00	119.50	108.00	108.00	543,219
05 Feb 21	108.00000 +10.00	108.00	98.00	98.00	254,045
04 Feb 21	98.00000 +3.00	100.05	94.77	95.80	209,954
03 Feb 21	95.00000 -2.60	95.60	89.00	95.60	6,654,226
02 Feb 21	97.60000 -0.40	98.00	92.46	98.00	43,432
01 Feb 21	98.00000 -2.00	100.52	93.40	97.00	113,620
29 Jan 21	100.00000 +2.00	100.60	97.00	97.00	85,551
28 Jan 21	98.00000 +4.00	103.91	98.00	101.00	711,676
27 Jan 21	94.00000 -0.80	95.64	90.00	92.20	334,142
26 Jan 21	94.80000 +3.80	94.80	90.32	94.80	15,373
25 Jan 21	91.00000 +0.00	95.00	90.20	90.20	45,942
22 Jan 21	91.00000 -2.50	94.86	89.73	93.00	14,838
21 Jan 21	93.50000 +2.50	94.00	90.13	94.00	32,510
20 Jan 21	91.00000 +0.00	94.80	90.45	94.80	36,100
19 Jan 21	91.00000 +0.20	95.80	90.00	95.80	15,521
18 Jan 21	90.80000 -5.40	97.95	90.34	93.00	49,370
15 Jan 21	96.20000 +0.40	97.00	93.51	97.00	27,614
14 Jan 21	95.80000 +0.80	98.00	93.15	98.00	23,175
13 Jan 21	95.00000 +0.00	99.00	92.82	97.80	58,748
12 Jan 21	95.00000 -1.00	100.65	92.50	96.00	118,516
11 Jan 21	96.00000 +8.00	96.00	87.20	88.00	139,869
08 Jan 21	88.00000 +3.00	89.40	85.60	86.80	230,615
07 Jan 21	85.00000 -2.00	90.04	84.75	85.80	268,405
06 Jan 21	87.00000 +1.00	88.48	86.00	87.00	491,771
05 Jan 21	86.00000 +0.00	88.00	85.34	86.00	87,635
04 Jan 21	86.00000 +2.40	90.80	83.81	85.00	174,899
31 Dec 20	83.60000 +0.40	83.80	80.00	81.40	21,371
30 Dec 20	83.20000 +1.20	85.00	79.80	80.00	36,196
29 Dec 20	82.00000 +1.00	84.90	79.80	82.00	26,655
24 Dec 20	81.00000 -4.00	84.66	80.40	81.20	160,663
23 Dec 20	85.00000 +3.90	85.00	79.20	80.20	40,130
22 Dec 20	81.10000 +1.70	83.00	79.51	80.20	34,950
21 Dec 20	79.40000 -1.60	82.70	79.35	79.40	187,308
18 Dec 20	81.00000 -0.30	84.45	80.03	84.20	326,763
17 Dec 20	81.30000 -1.90	85.00	79.25	81.00	14,263
16 Dec 20	83.20000 +2.00	84.00	79.40	81.00	66,338
15 Dec 20	81.20000 -0.20	84.00	79.20	82.20	201,048
14 Dec 20	81.40000 +0.00	84.80	79.31	81.40	112,213
11 Dec 20	81.40000 +1.40	85.23	79.80	82.20	276,701
10 Dec 20	80.00000 -0.20	82.90	80.00	81.60	119,840
09 Dec 20	80.20000 -3.40	83.00	78.20	80.20	419,151
08 Dec 20	83.60000 +1.60	90.62	78.48	84.00	739,686
07 Dec 20	82.00000 +24.60	83.65	68.00	68.00	1,642,472