FUNDMANAGER.co.uk

Fonix Mobile PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	175.00000 -6.50	183.00	170.00	181.50	221,957
21 Oct 26	181.50000 +0.50	182.48	178.00	180.00	131,467
20 Oct 26	181.00000 -5.00	190.00	176.93	186.00	168,693
19 Oct 26	186.00000 +1.00	190.00	182.00	186.00	150,210
16 Oct 26	185.00000 +9.00	187.00	181.25	181.25	264,059
15 Oct 26	176.00000 -2.50	182.00	175.00	178.50	224,165
14 Oct 26	178.50000 -4.50	184.45	175.00	181.50	145,243
13 Oct 26	183.00000 -4.50	190.00	176.10	187.50	118,726
12 Oct 26	187.50000 -6.50	195.00	186.00	193.00	162,208
09 Oct 26	194.00000 -0.50	196.50	190.00	194.50	78,476
08 Oct 26	194.50000 -2.00	198.00	193.10	196.50	44,260
07 Oct 26	196.50000 -3.00	202.00	195.00	199.50	152,442
06 Oct 26	199.50000 +6.00	202.00	192.00	193.50	108,437
05 Oct 26	193.50000 -1.50	195.00	192.00	192.50	97,351
02 Oct 26	195.00000 +2.50	195.00	190.00	192.50	119,712
01 Oct 26	192.50000 -1.50	195.00	190.00	192.50	86,407
30 Sep 26	194.00000 -1.00	201.00	190.00	195.50	12,992,816
29 Sep 26	195.00000 -6.00	203.40	194.00	201.00	618,893
28 Sep 26	201.00000 +0.00	204.00	198.00	201.00	216,219
25 Sep 26	201.00000 -2.00	206.00	198.00	203.50	377,972
24 Sep 26	203.00000 +9.00	208.90	194.00	194.00	469,106
23 Sep 26	194.00000 +2.00	195.00	188.50	193.00	377,087
22 Sep 26	192.00000 +21.00	194.00	174.50	174.50	1,172,404
21 Sep 26	171.00000 -5.00	178.00	170.00	176.00	203,443
18 Sep 26	176.00000 +0.00	178.00	174.00	176.00	80,176
17 Sep 26	176.00000 +0.00	177.00	173.00	176.00	87,189
16 Sep 26	176.00000 -1.00	179.00	174.00	176.00	99,745
15 Sep 26	177.00000 +9.50	178.89	165.00	167.50	197,278
14 Sep 26	167.50000 +0.00	170.00	165.00	167.50	60,627
11 Sep 26	167.50000 +0.00	168.00	166.58	167.50	104,185
10 Sep 26	167.50000 +0.00	169.00	165.00	167.50	59,659
09 Sep 26	167.50000 -1.00	172.00	165.00	168.50	115,038
08 Sep 26	168.50000 +0.00	172.00	165.00	168.50	126,741
07 Sep 26	168.50000 +0.00	172.00	165.00	168.50	104,154
04 Sep 26	168.50000 +0.00	172.00	165.00	168.50	32,766
03 Sep 26	168.50000 +0.00	172.00	165.00	168.50	80,208
02 Sep 26	168.50000 -3.50	172.00	165.00	170.00	67,792
01 Sep 26	172.00000 +2.50	172.00	167.00	169.50	43,041
28 Aug 26	169.50000 +2.50	171.60	163.00	165.00	155,422
27 Aug 26	167.00000 -1.00	172.00	163.00	169.50	45,127
26 Aug 26	168.00000 -3.50	172.00	165.00	171.50	109,279
25 Aug 26	171.50000 -4.50	176.80	170.00	174.50	141,716
24 Aug 26	176.00000 +0.00	177.00	175.00	176.00	74,590
21 Aug 26	176.00000 +3.50	177.00	172.77	172.77	84,857
20 Aug 26	172.50000 +3.00	175.00	167.00	169.50	72,541
19 Aug 26	169.50000 +2.50	170.00	167.00	168.50	54,443
18 Aug 26	167.00000 -0.50	170.00	165.00	167.50	101,684
17 Aug 26	167.50000 -5.00	175.00	165.00	172.50	108,114
14 Aug 26	172.50000 +5.50	175.00	167.50	168.00	90,492
13 Aug 26	167.00000 +0.50	170.00	165.85	166.50	68,143
12 Aug 26	166.50000 +0.00	169.00	165.00	166.50	49,082
11 Aug 26	166.50000 -5.00	173.00	165.00	171.50	128,118
10 Aug 26	171.50000 -0.50	173.90	170.00	172.00	88,620
07 Aug 26	172.00000 +0.00	174.00	170.00	172.00	108,731
06 Aug 26	172.00000 -1.00	175.00	170.00	173.00	97,816
05 Aug 26	173.00000 -1.50	177.00	171.58	174.50	113,589
04 Aug 26	174.50000 +3.00	178.00	170.00	171.50	163,755
03 Aug 26	171.50000 -5.50	176.50	170.00	176.50	138,633
31 Jul 26	177.00000 -0.50	180.00	174.00	177.50	114,836
30 Jul 26	177.50000 +6.50	180.00	168.00	171.00	207,840
29 Jul 26	171.00000 +2.50	175.00	167.00	168.50	181,023
28 Jul 26	168.50000 -0.50	170.00	167.00	168.50	280,878
27 Jul 26	169.00000 +0.50	170.00	167.00	168.50	287,723
24 Jul 26	168.50000 -0.50	172.00	167.00	172.00	388,651
23 Jul 26	169.00000 +6.50	175.00	166.00	166.00	522,757
22 Jul 26	162.50000 +5.00	165.00	155.00	157.50	157,920
21 Jul 26	157.50000 +2.00	160.00	155.00	155.50	176,828
20 Jul 26	155.50000 -0.50	157.00	153.25	155.00	57,908
17 Jul 26	156.00000 -1.00	158.00	155.00	157.00	254,753
16 Jul 26	157.00000 +3.50	159.00	153.00	153.50	64,937
15 Jul 26	153.50000 +0.00	155.00	152.00	153.50	50,934
14 Jul 26	153.50000 -0.50	155.00	152.00	154.00	92,840
13 Jul 26	154.00000 -5.25	160.00	153.00	159.25	134,816
10 Jul 26	159.25000 +1.25	159.90	158.50	159.25	59,736
09 Jul 26	158.00000 -1.00	160.00	158.00	159.00	62,081
08 Jul 26	159.00000 +0.00	159.50	158.00	159.00	101,604
07 Jul 26	159.00000 -4.50	164.00	158.00	163.50	186,705
06 Jul 26	163.50000 +2.00	165.00	161.96	161.96	231,317
03 Jul 26	161.50000 +2.50	162.00	158.20	159.00	146,078
02 Jul 26	159.00000 -5.50	166.00	157.00	164.50	71,027
01 Jul 26	164.50000 +0.00	167.00	162.00	164.50	29,704
30 Jun 26	164.50000 +5.50	168.00	161.00	161.00	244,103
29 Jun 26	159.00000 +6.50	164.00	153.00	153.00	156,254
26 Jun 26	152.50000 +4.00	155.00	149.00	149.00	132,454
25 Jun 26	148.50000 +0.00	150.00	147.00	148.50	60,189
24 Jun 26	148.50000 +0.00	150.00	147.00	148.50	52,099
23 Jun 26	148.50000 -2.50	154.00	147.00	151.00	59,471
22 Jun 26	151.00000 +1.00	154.00	148.22	150.00	65,977
19 Jun 26	150.00000 +1.50	153.00	147.00	148.50	156,633
18 Jun 26	148.50000 +0.50	152.00	146.15	148.00	113,188
17 Jun 26	148.00000 -0.50	150.00	146.00	148.00	212,078
16 Jun 26	148.50000 -4.00	155.00	146.00	152.50	54,717
15 Jun 26	152.50000 +0.50	158.00	150.00	152.00	172,239
12 Jun 26	152.00000 +5.00	154.00	146.95	147.00	148,376
11 Jun 26	147.00000 -5.50	155.00	146.00	152.50	126,407
10 Jun 26	152.50000 +6.50	154.75	145.44	146.00	150,865
09 Jun 26	146.00000 +2.00	148.00	143.00	144.00	189,628
08 Jun 26	144.00000 -3.50	150.00	143.00	147.50	134,448
05 Jun 26	147.50000 -3.00	152.75	145.00	150.50	171,603
04 Jun 26	150.50000 -1.50	154.00	148.00	152.00	104,642
03 Jun 26	152.00000 -7.00	157.00	150.00	155.50	175,147
02 Jun 26	159.00000 +2.00	160.00	153.33	157.00	234,145
01 Jun 26	157.00000 -1.50	160.00	153.00	157.50	139,365
29 May 26	158.50000 +1.50	160.00	154.13	157.00	80,285
28 May 26	157.00000 +2.00	160.00	154.00	156.50	53,334
27 May 26	155.00000 -0.50	160.00	153.00	155.50	100,847
26 May 26	155.50000 -2.00	160.00	153.00	157.50	104,003
22 May 26	157.50000 -1.50	163.00	155.00	157.00	2,585,548
21 May 26	159.00000 +0.50	163.00	155.00	158.50	49,136
20 May 26	158.50000 +0.00	162.00	155.00	158.50	27,192
19 May 26	158.50000 +0.00	162.00	155.00	158.50	65,096
18 May 26	158.50000 +1.00	162.00	155.00	157.50	208,174
15 May 26	157.50000 +0.00	160.00	156.25	157.50	26,816
14 May 26	157.50000 +0.00	160.67	155.00	157.50	174,660
13 May 26	157.50000 +0.00	159.30	155.00	157.50	32,664
12 May 26	157.50000 -0.50	159.90	155.00	158.00	97,803
11 May 26	158.00000 -11.50	170.00	156.00	169.50	222,042
08 May 26	169.50000 -2.00	174.00	167.00	171.50	106,767
07 May 26	171.50000 +3.00	173.50	167.66	168.50	410,143
06 May 26	168.50000 -1.00	175.00	167.00	169.50	118,045
05 May 26	169.50000 -1.50	172.00	167.00	170.00	47,489
01 May 26	171.00000 +0.50	172.00	170.00	170.50	50,892
30 Apr 26	170.50000 -0.50	172.00	170.00	171.00	332,768
29 Apr 26	171.00000 -1.00	174.00	170.00	172.00	53,880
28 Apr 26	172.00000 -1.00	174.00	170.00	173.00	76,585
27 Apr 26	173.00000 -3.00	176.00	171.00	175.50	254,667
24 Apr 26	176.00000 +20.50	176.00	154.00	155.50	302,216
23 Apr 26	155.50000 -2.00	158.70	154.16	157.50	81,836
22 Apr 26	157.50000 +1.00	160.00	155.00	156.50	76,391
21 Apr 26	156.50000 -1.50	160.00	155.00	158.50	204,066
20 Apr 26	158.00000 -2.00	162.50	157.00	162.00	124,138
17 Apr 26	160.00000 -2.50	163.00	160.00	162.50	130,309
16 Apr 26	162.50000 -1.00	166.00	162.00	163.50	74,151
15 Apr 26	163.50000 -9.50	170.00	162.30	168.50	124,825
14 Apr 26	173.00000 +2.00	173.00	166.36	170.50	85,981
13 Apr 26	171.00000 -2.00	175.00	167.46	172.50	98,554
10 Apr 26	173.00000 +7.00	175.00	164.50	166.00	281,001
09 Apr 26	166.00000 +3.50	170.00	162.55	162.55	243,631
08 Apr 26	162.50000 +5.00	165.00	159.55	159.55	119,064
07 Apr 26	157.50000 +1.00	162.00	153.50	155.00	188,712
02 Apr 26	156.50000 -1.00	159.00	152.00	153.50	411,397
01 Apr 26	157.50000 +13.00	160.00	144.25	144.50	415,227
31 Mar 26	144.50000 -2.00	147.00	144.25	146.00	304,031
30 Mar 26	146.50000 -1.00	150.00	145.00	147.50	289,121
27 Mar 26	147.50000 +0.00	150.00	145.00	147.50	251,555
26 Mar 26	147.50000 -7.00	156.00	145.25	154.50	493,293
25 Mar 26	154.50000 +6.00	154.50	154.50	154.50	437,635
24 Mar 26	148.50000 -3.00	155.00	145.50	153.00	175,011
23 Mar 26	151.50000 -5.50	158.00	147.00	155.00	255,531
20 Mar 26	157.00000 +1.00	160.00	154.00	156.00	471,884
19 Mar 26	156.00000 -2.00	160.00	152.00	158.00	369,380
18 Mar 26	158.00000 +0.50	160.00	156.00	157.50	311,092
17 Mar 26	157.50000 +3.00	159.00	150.00	157.00	539,774
16 Mar 26	154.50000 +3.00	155.00	150.00	151.50	360,800
13 Mar 26	151.50000 -1.50	153.00	148.00	152.50	327,237
12 Mar 26	153.00000 -2.50	155.95	150.00	155.50	159,368
11 Mar 26	155.50000 +0.50	156.70	154.00	154.50	155,728
10 Mar 26	155.00000 +1.00	158.00	150.00	152.50	223,605
09 Mar 26	154.00000 -4.00	159.00	150.07	158.00	105,181
06 Mar 26	158.00000 -4.50	165.00	157.00	162.50	935,552
05 Mar 26	162.50000 +2.50	165.00	160.25	160.25	115,215
04 Mar 26	160.00000 +0.50	162.00	157.00	159.00	480,529
03 Mar 26	159.50000 -10.50	169.00	157.74	168.00	326,784
02 Mar 26	170.00000 -1.50	170.00	166.00	170.00	120,353
27 Feb 26	171.50000 -1.00	175.00	168.70	172.50	119,606
26 Feb 26	172.50000 +2.50	173.40	170.10	170.10	91,370
25 Feb 26	170.00000 -2.00	174.00	168.00	172.00	125,535
24 Feb 26	172.00000 +0.00	174.00	170.00	172.00	174,812
23 Feb 26	172.00000 +1.50	175.00	168.41	171.50	140,416
20 Feb 26	170.50000 +0.50	175.00	166.00	171.50	155,213
19 Feb 26	170.00000 -1.50	174.00	168.00	171.50	85,203
18 Feb 26	171.50000 +0.00	175.00	168.00	171.50	92,996
17 Feb 26	171.50000 +0.00	175.00	168.00	171.50	100,942
16 Feb 26	171.50000 +2.50	175.00	168.07	170.00	88,583
13 Feb 26	169.00000 +0.00	170.00	168.00	168.00	73,948
12 Feb 26	169.00000 -1.00	170.90	168.00	170.90	111,394
11 Feb 26	170.00000 -2.50	175.00	167.50	172.50	106,846
10 Feb 26	172.50000 -4.00	180.00	170.00	176.50	108,258
09 Feb 26	176.50000 -1.00	180.00	173.00	177.50	106,946
06 Feb 26	177.50000 -4.50	184.00	173.00	182.00	96,810
05 Feb 26	182.00000 -0.50	184.00	178.55	182.50	75,638
04 Feb 26	182.50000 -2.50	188.00	181.00	185.00	39,929
03 Feb 26	185.00000 +0.00	188.00	182.00	185.00	85,500
02 Feb 26	185.00000 -4.00	191.00	182.00	188.00	65,484
30 Jan 26	189.00000 -1.50	192.00	187.60	190.50	93,991
29 Jan 26	190.50000 -1.00	193.00	188.00	191.50	144,470
28 Jan 26	191.50000 +2.50	193.59	189.00	189.00	227,337
27 Jan 26	189.00000 -1.00	195.00	187.15	190.00	316,136
26 Jan 26	190.00000 +7.50	191.35	182.07	182.50	425,017
23 Jan 26	182.50000 +4.50	185.50	179.96	179.96	184,019
22 Jan 26	178.00000 +9.00	180.00	170.00	172.50	784,883
21 Jan 26	169.00000 -0.50	175.00	168.00	169.50	237,991
20 Jan 26	169.50000 -7.00	177.00	168.25	176.50	116,340
19 Jan 26	176.50000 -6.50	183.25	175.10	183.00	223,230
16 Jan 26	183.00000 +7.50	184.97	175.50	176.50	102,286
15 Jan 26	175.50000 +3.00	177.95	172.80	172.80	94,749
14 Jan 26	172.50000 -7.50	180.00	171.06	176.50	73,117
13 Jan 26	180.00000 +10.00	180.00	168.10	170.50	149,572
12 Jan 26	170.00000 -2.00	173.50	167.00	172.00	153,737
09 Jan 26	172.00000 +0.00	172.00	170.00	172.00	389,107
08 Jan 26	172.00000 +5.00	172.02	165.15	166.50	105,929
07 Jan 26	167.00000 -4.50	170.66	165.00	170.66	87,242
06 Jan 26	171.50000 +0.00	173.00	168.07	171.50	77,313
05 Jan 26	171.50000 -3.50	174.00	168.00	171.50	74,140
02 Jan 26	175.00000 +6.50	175.00	167.15	168.50	62,668
31 Dec 25	168.50000 -5.00	172.50	168.10	172.50	14,522
30 Dec 25	173.50000 +5.50	174.68	166.20	168.00	49,623
29 Dec 25	168.00000 +3.00	169.98	165.00	166.50	115,785
24 Dec 25	165.00000 -3.00	170.00	165.00	168.00	29,374
23 Dec 25	168.00000 -2.00	170.00	165.50	169.00	118,228
22 Dec 25	170.00000 +2.50	175.00	165.00	167.50	229,257
19 Dec 25	167.50000 -11.50	179.00	165.07	175.50	119,590
18 Dec 25	179.00000 +5.00	179.00	172.00	173.50	87,132
17 Dec 25	174.00000 +0.50	244.00	172.00	173.50	123,178
16 Dec 25	173.50000 -4.00	180.00	173.00	177.50	132,045
15 Dec 25	177.50000 -6.50	185.00	175.00	184.00	67,393
12 Dec 25	184.00000 +3.00	186.00	179.04	181.00	156,131
11 Dec 25	181.00000 -9.00	188.00	179.65	187.00	165,490
10 Dec 25	190.00000 -5.00	192.02	183.00	192.00	50,619
09 Dec 25	195.00000 +1.50	195.20	191.00	193.50	146,477
08 Dec 25	193.50000 -3.50	200.00	191.00	197.00	88,413
05 Dec 25	197.00000 +9.50	199.00	188.86	188.86	4,522,784
04 Dec 25	187.50000 -4.00	193.00	185.00	191.50	145,657
03 Dec 25	191.50000 +0.00	192.97	190.85	191.50	60,444
02 Dec 25	191.50000 -0.50	192.97	190.00	191.50	57,998
01 Dec 25	192.00000 -2.00	198.00	190.00	194.00	116,300
28 Nov 25	194.00000 -3.00	197.88	190.80	197.00	276,132
27 Nov 25	197.00000 +3.50	198.00	194.02	194.02	206,818
26 Nov 25	193.50000 +1.50	195.00	192.00	192.50	101,425
25 Nov 25	192.00000 +4.00	193.00	187.88	188.00	252,352
24 Nov 25	188.00000 +0.00	189.00	187.38	188.00	56,130
21 Nov 25	188.00000 -1.00	188.93	187.00	188.50	157,504
20 Nov 25	189.00000 -4.00	191.00	185.50	190.50	159,728
19 Nov 25	193.00000 +5.00	195.00	186.00	188.00	138,157
18 Nov 25	188.00000 +0.50	190.00	182.00	187.00	190,112
17 Nov 25	187.50000 -0.50	189.00	186.00	188.00	146,876
14 Nov 25	188.00000 +0.00	189.00	186.55	188.50	133,745
13 Nov 25	188.00000 +10.00	189.00	179.00	180.00	804,638
12 Nov 25	178.00000 -5.00	183.00	176.00	183.00	159,914
11 Nov 25	183.00000 -1.00	185.00	181.00	184.00	83,338
10 Nov 25	184.00000 +3.00	185.00	180.00	181.00	75,094
07 Nov 25	181.00000 -2.00	184.50	180.00	183.00	77,930
06 Nov 25	183.00000 +2.00	185.00	180.35	181.00	205,154
05 Nov 25	181.00000 -2.50	185.00	178.00	183.50	173,481
04 Nov 25	183.50000 -4.50	187.99	181.00	187.99	125,059
03 Nov 25	188.00000 +3.00	190.00	184.70	185.00	142,304
31 Oct 25	185.00000 +0.50	185.00	185.00	185.00	209,587
30 Oct 25	184.50000 -1.50	184.50	184.50	184.50	128,570
29 Oct 25	186.00000 -4.00	192.00	183.20	190.00	50,682
28 Oct 25	190.00000 -3.00	193.00	190.00	193.00	123,030
27 Oct 25	193.00000 -1.50	197.00	191.20	194.50	129,126
24 Oct 25	194.50000 +0.00	195.60	192.05	194.50	93,889
23 Oct 25	194.50000 +4.00	199.95	188.36	189.00	220,797
22 Oct 25	190.50000 +3.50	190.50	186.00	187.00	313,587
21 Oct 25	187.00000 +0.00	188.60	185.00	187.00	113,771
20 Oct 25	187.00000 +0.50	188.60	184.15	186.50	228,491
17 Oct 25	186.50000 -1.00	188.98	184.05	188.00	206,441
16 Oct 25	187.50000 +5.50	189.90	184.00	187.00	135,358
15 Oct 25	182.00000 -1.50	189.00	182.00	183.50	121,960
14 Oct 25	183.50000 -6.00	190.00	183.00	189.50	194,945
13 Oct 25	189.50000 -0.50	191.00	189.00	190.50	50,581
10 Oct 25	190.00000 -4.50	194.95	190.00	194.50	96,635
09 Oct 25	194.50000 -2.00	196.05	192.00	196.05	71,524
08 Oct 25	196.50000 -1.00	199.00	194.50	197.50	54,314
07 Oct 25	197.50000 -0.50	199.25	195.05	197.50	167,674
06 Oct 25	198.00000 -4.00	203.00	196.04	202.00	85,155
03 Oct 25	202.00000 -5.00	202.99	201.00	201.50	132,519
02 Oct 25	207.00000 +5.50	207.00	200.03	201.50	63,703
01 Oct 25	201.50000 -0.50	207.00	200.00	202.50	115,061
30 Sep 25	202.00000 +4.50	204.00	198.00	198.00	159,982
29 Sep 25	197.50000 -6.50	201.80	195.03	201.00	245,473
26 Sep 25	204.00000 -8.00	206.00	200.03	205.50	250,022
25 Sep 25	212.00000 -3.00	212.00	203.00	203.50	184,545
24 Sep 25	215.00000 +0.00	215.00	202.30	212.50	410,487
23 Sep 25	215.00000 -4.00	215.00	210.00	212.50	148,839
22 Sep 25	219.00000 +2.00	219.00	212.00	218.00	142,107
19 Sep 25	217.00000 -3.00	220.50	214.00	220.00	339,875
18 Sep 25	220.00000 +0.50	220.80	217.23	219.50	279,285
17 Sep 25	219.50000 +0.00	221.95	217.60	219.50	56,896
16 Sep 25	219.50000 -1.00	225.00	216.56	220.50	70,029
15 Sep 25	220.50000 +3.00	224.00	217.50	217.50	72,204
12 Sep 25	217.50000 +1.00	219.00	216.72	216.72	23,755
11 Sep 25	216.50000 +0.00	218.00	215.03	216.50	61,514
10 Sep 25	216.50000 +0.00	217.90	216.20	216.50	26,015
09 Sep 25	216.50000 -1.00	219.00	215.75	217.50	33,013
08 Sep 25	217.50000 -0.50	221.00	217.06	218.00	41,321
05 Sep 25	218.00000 -3.50	223.70	216.25	221.50	96,434
04 Sep 25	221.50000 -1.50	226.00	219.20	223.00	48,910
03 Sep 25	223.00000 -1.00	228.00	221.05	224.00	142,618
02 Sep 25	224.00000 +12.00	224.00	212.00	212.00	169,634
01 Sep 25	212.00000 +0.00	213.50	210.00	213.00	119,058
29 Aug 25	212.00000 +0.00	216.00	210.80	212.00	83,541
28 Aug 25	212.00000 -0.50	213.97	211.00	212.50	29,440
27 Aug 25	212.50000 -1.00	215.50	211.00	213.50	45,226
26 Aug 25	213.50000 -1.00	216.00	211.66	214.50	20,151
22 Aug 25	214.50000 +1.00	216.50	212.00	213.50	34,284
21 Aug 25	213.50000 +0.00	216.00	212.00	213.50	92,774
20 Aug 25	213.50000 +2.50	214.70	210.50	212.50	39,872
19 Aug 25	211.00000 -5.00	215.40	210.50	215.40	107,563
18 Aug 25	216.00000 -2.00	218.00	212.20	216.00	47,076
15 Aug 25	218.00000 +2.00	218.00	215.25	216.00	115,305
14 Aug 25	216.00000 -0.50	216.50	215.00	216.50	20,049
13 Aug 25	216.50000 -0.50	217.40	215.00	216.50	70,823
12 Aug 25	217.00000 -2.00	220.00	215.00	219.00	70,253
11 Aug 25	219.00000 -6.00	222.50	218.00	221.50	44,418
08 Aug 25	225.00000 +2.50	225.00	220.05	222.50	79,907
07 Aug 25	222.50000 +6.00	224.50	218.50	218.50	74,354
06 Aug 25	216.50000 -5.50	218.75	213.00	216.00	67,143
05 Aug 25	222.00000 +7.00	222.00	212.80	217.50	78,136
04 Aug 25	215.00000 +0.00	220.70	215.00	218.00	64,807
01 Aug 25	215.00000 -5.00	222.60	215.00	220.00	55,446
31 Jul 25	220.00000 -0.50	223.97	217.30	220.50	68,076
30 Jul 25	220.50000 +6.00	228.00	213.25	214.50	91,668
29 Jul 25	214.50000 +2.50	217.00	210.00	213.50	129,025
28 Jul 25	212.00000 -6.00	222.00	212.00	218.00	106,429
25 Jul 25	218.00000 +6.50	220.00	207.00	209.00	90,149
24 Jul 25	211.50000 -1.00	214.65	207.00	211.50	270,095
23 Jul 25	212.50000 +5.00	214.50	206.00	207.50	143,026
22 Jul 25	207.50000 -8.50	216.00	200.02	216.00	267,506
21 Jul 25	216.00000 -6.50	223.00	212.00	222.50	93,737
18 Jul 25	222.50000 +0.50	225.00	221.00	223.50	80,897
17 Jul 25	222.00000 -3.00	226.50	222.00	225.00	29,569
16 Jul 25	225.00000 -2.00	227.00	223.00	227.00	35,442
15 Jul 25	227.00000 +0.00	227.20	225.00	227.00	46,886
14 Jul 25	227.00000 +0.00	228.96	225.04	227.00	46,038
11 Jul 25	227.00000 +0.00	228.50	226.66	227.00	84,831
10 Jul 25	227.00000 +0.00	227.94	222.00	227.00	53,406
09 Jul 25	227.00000 +0.00	228.49	226.00	227.00	73,279
08 Jul 25	227.00000 +2.00	228.60	226.41	227.00	139,836
07 Jul 25	225.00000 +0.00	228.40	225.00	226.50	98,924
04 Jul 25	225.00000 +0.00	227.75	225.00	226.50	34,472
03 Jul 25	225.00000 -2.00	228.04	225.00	227.00	98,321
02 Jul 25	227.00000 +0.00	228.47	226.50	227.00	129,409
01 Jul 25	227.00000 -0.50	228.73	226.93	227.00	75,016
30 Jun 25	227.50000 +0.00	228.04	227.50	227.50	44,708
27 Jun 25	227.50000 +0.00	228.20	227.00	227.50	57,976
26 Jun 25	227.50000 +0.00	230.00	227.50	227.50	126,113
25 Jun 25	227.50000 +5.50	229.00	224.90	225.00	131,460
24 Jun 25	222.00000 -9.00	228.00	222.00	224.50	173,171
23 Jun 25	231.00000 +6.50	231.00	224.00	224.50	15,051
20 Jun 25	224.50000 +1.00	226.75	218.00	221.50	105,081
19 Jun 25	223.50000 +2.50	226.00	222.08	222.08	75,837
18 Jun 25	221.00000 +6.00	223.00	213.00	215.00	127,289
17 Jun 25	215.00000 +1.00	217.93	212.00	215.00	43,731
16 Jun 25	214.00000 -1.00	218.00	212.00	215.00	16,524
13 Jun 25	215.00000 +0.00	220.50	215.00	215.00	58,597
12 Jun 25	215.00000 +2.50	217.90	210.00	212.50	70,571
11 Jun 25	212.50000 -2.50	216.60	210.80	215.00	39,487
10 Jun 25	215.00000 -7.50	220.00	213.30	220.00	72,318
09 Jun 25	222.50000 -1.00	224.97	220.10	223.50	72,300
06 Jun 25	223.50000 -3.50	228.30	222.00	227.00	67,020
05 Jun 25	227.00000 +2.50	229.00	224.85	224.85	67,687
04 Jun 25	224.50000 -0.50	228.00	220.36	226.50	303,602
03 Jun 25	225.00000 +15.00	228.50	209.80	210.50	312,727
02 Jun 25	210.00000 +2.50	212.45	207.50	207.50	67,510
30 May 25	207.50000 +0.00	210.00	202.00	207.50	51,753
29 May 25	207.50000 +5.50	209.00	202.00	202.00	92,742
28 May 25	202.00000 +1.00	202.80	200.00	201.50	134,474
27 May 25	201.00000 -7.50	210.00	198.81	208.50	119,332
23 May 25	208.50000 -6.00	215.44	207.00	214.50	120,886
22 May 25	214.50000 -1.50	216.98	212.00	216.00	24,532
21 May 25	216.00000 -6.50	220.13	215.00	220.13	122,811
20 May 25	222.50000 -2.00	225.00	218.60	224.50	50,774
19 May 25	224.50000 -3.50	226.80	220.00	226.50	146,063
16 May 25	228.00000 -1.00	228.70	225.00	228.70	53,353
15 May 25	229.00000 -7.00	236.20	228.00	236.00	70,999
14 May 25	236.00000 +2.50	237.00	234.75	234.75	186,576
13 May 25	233.50000 +0.00	236.00	231.00	233.50	126,490
12 May 25	233.50000 -2.50	236.00	233.50	233.50	134,049
09 May 25	236.00000 +2.50	236.00	232.67	233.50	193,171
08 May 25	233.50000 +1.50	236.00	231.62	233.50	228,862
07 May 25	232.00000 +3.50	236.00	227.00	228.50	225,038
06 May 25	228.50000 -1.50	231.90	226.00	230.00	142,080
02 May 25	230.00000 -7.00	238.00	228.00	237.00	891,504
01 May 25	237.00000 +10.00	237.70	226.16	227.00	221,261
30 Apr 25	227.00000 +4.00	228.00	223.00	223.00	157,481
29 Apr 25	223.00000 +1.50	224.70	217.00	221.50	83,528
28 Apr 25	221.50000 +5.50	226.00	213.50	216.00	159,662
25 Apr 25	216.00000 +13.00	218.00	205.70	205.70	184,854
24 Apr 25	203.00000 +3.00	206.00	196.55	198.50	130,333
23 Apr 25	200.00000 +0.00	204.95	196.55	198.00	91,390
22 Apr 25	200.00000 +7.00	200.00	192.02	193.00	242,048
17 Apr 25	193.00000 +3.50	194.00	190.00	190.00	120,918
16 Apr 25	189.50000 -0.50	195.00	189.00	190.00	23,930
15 Apr 25	190.00000 +0.00	198.00	189.15	193.00	66,449
14 Apr 25	190.00000 -8.00	200.00	190.00	198.00	80,525
11 Apr 25	198.00000 -2.00	200.00	196.00	200.00	33,987
10 Apr 25	200.00000 +7.00	206.00	195.00	195.00	102,326
09 Apr 25	193.00000 -5.00	195.20	190.00	193.00	104,717
08 Apr 25	198.00000 +7.00	202.00	192.50	192.50	130,171
07 Apr 25	191.00000 +4.00	194.00	183.00	186.50	191,369
04 Apr 25	187.00000 +0.00	187.90	186.00	187.00	158,946
03 Apr 25	187.00000 -2.00	190.00	186.00	188.00	106,449
02 Apr 25	189.00000 +1.00	189.90	186.00	187.50	202,915
01 Apr 25	188.00000 +3.00	189.00	184.10	185.00	208,438
31 Mar 25	185.00000 +1.50	185.98	182.00	183.50	939,402
28 Mar 25	183.50000 -6.50	187.38	182.00	187.00	180,509
27 Mar 25	190.00000 -2.00	193.00	186.00	191.50	160,809
26 Mar 25	192.00000 -3.50	192.00	192.00	192.00	112,007
25 Mar 25	195.50000 +7.50	195.50	195.50	195.50	452,967
24 Mar 25	188.00000 +7.50	190.50	181.53	181.53	253,573
21 Mar 25	180.50000 +2.50	181.90	177.40	178.00	398,999
20 Mar 25	178.00000 -5.00	184.00	175.00	183.00	261,740
19 Mar 25	183.00000 +1.00	183.00	183.00	183.00	397,376
18 Mar 25	182.00000 -10.00	203.00	182.00	195.50	473,912
17 Mar 25	192.00000 -1.00	194.00	189.00	193.50	132,930
14 Mar 25	193.00000 -6.50	198.50	191.10	198.50	123,693
13 Mar 25	199.50000 +4.50	201.90	195.90	195.90	114,498
12 Mar 25	195.00000 -7.00	203.00	193.00	202.50	136,443
11 Mar 25	202.00000 -6.00	208.00	200.00	206.50	183,052
10 Mar 25	208.00000 -1.00	209.65	205.00	209.00	151,774
07 Mar 25	209.00000 -3.00	212.00	208.00	210.00	68,934
06 Mar 25	212.00000 -2.00	215.00	210.00	214.50	68,770
05 Mar 25	214.00000 -4.00	217.68	213.25	217.50	142,344
04 Mar 25	218.00000 -9.00	227.00	216.03	227.00	97,964
03 Mar 25	227.00000 +0.00	227.60	224.22	227.00	143,876
28 Feb 25	227.00000 -2.00	231.00	225.55	229.00	289,475
27 Feb 25	229.00000 -9.00	252.00	227.80	228.00	249,519
26 Feb 25	238.00000 +10.00	238.00	226.00	227.00	41,089
25 Feb 25	228.00000 +2.50	228.00	228.00	228.00	112,704
24 Feb 25	225.50000 +1.00	226.00	224.17	224.50	60,260
21 Feb 25	224.50000 +1.00	225.55	222.15	223.50	62,058
20 Feb 25	223.50000 +0.00	225.05	221.06	223.50	39,623
19 Feb 25	223.50000 +0.00	223.50	221.00	223.50	112,662
18 Feb 25	223.50000 +0.00	225.05	221.00	223.50	65,536
17 Feb 25	223.50000 +1.00	226.00	220.50	222.50	65,064
14 Feb 25	222.50000 +0.50	225.64	217.25	223.00	148,183
13 Feb 25	222.00000 +4.50	225.00	217.33	217.50	130,161
12 Feb 25	217.50000 -2.50	224.00	216.00	220.00	106,807
11 Feb 25	220.00000 +5.00	223.00	217.00	218.50	73,566
10 Feb 25	215.00000 -9.00	225.00	215.00	224.00	95,524
07 Feb 25	224.00000 -8.00	229.00	220.00	225.00	128,020
06 Feb 25	232.00000 +4.00	232.00	220.00	228.00	124,158
05 Feb 25	228.00000 -6.00	233.00	226.00	233.00	32,478
04 Feb 25	234.00000 +13.50	235.00	218.21	220.50	107,085
03 Feb 25	220.50000 +3.00	224.00	215.06	217.50	59,690
31 Jan 25	217.50000 -1.00	222.00	216.00	218.50	30,161
30 Jan 25	218.50000 -4.00	225.00	218.50	222.50	27,924
29 Jan 25	222.50000 +0.00	225.00	218.94	222.50	319,075
28 Jan 25	222.50000 +5.00	225.00	216.15	217.50	96,596
27 Jan 25	217.50000 -0.50	220.00	211.99	218.00	237,955
24 Jan 25	218.00000 +0.00	220.70	216.22	217.50	169,802
23 Jan 25	218.00000 +12.00	222.00	206.30	206.30	295,591
22 Jan 25	206.00000 +3.00	206.00	202.04	203.00	83,790
21 Jan 25	203.00000 -4.00	206.40	200.00	206.40	84,554
20 Jan 25	207.00000 +1.00	208.00	204.00	205.00	85,302
17 Jan 25	206.00000 -5.00	210.32	200.04	210.32	196,751
16 Jan 25	211.00000 +3.00	212.40	208.00	211.00	73,444
15 Jan 25	208.00000 -3.00	212.68	208.00	211.00	42,355
14 Jan 25	211.00000 +3.00	214.00	207.00	208.00	146,340
13 Jan 25	208.00000 -6.00	214.28	206.00	214.00	80,410
10 Jan 25	214.00000 +0.00	215.00	213.00	214.00	48,593
09 Jan 25	214.00000 -4.00	218.00	213.50	218.00	86,856
08 Jan 25	218.00000 -1.50	220.22	217.00	219.50	38,750
07 Jan 25	219.50000 +0.50	220.70	210.00	219.00	74,724
06 Jan 25	219.00000 -6.00	224.55	216.00	224.50	94,938
03 Jan 25	225.00000 +0.00	227.00	221.75	226.50	31,063
02 Jan 25	225.00000 +7.00	228.00	218.00	218.00	76,477
31 Dec 24	218.00000 +0.00	219.00	215.00	218.00	6,809
30 Dec 24	218.00000 -1.50	223.88	216.16	220.00	16,818
27 Dec 24	219.50000 -3.00	225.00	215.86	222.50	15,205
24 Dec 24	222.50000 -3.50	225.00	220.10	225.00	27,596
23 Dec 24	226.00000 +0.00	228.80	222.12	226.00	33,119
20 Dec 24	226.00000 +1.00	230.00	222.12	225.00	27,756
19 Dec 24	225.00000 -4.50	227.72	221.00	227.50	76,129
18 Dec 24	229.50000 +0.00	235.00	227.15	229.50	68,593
17 Dec 24	229.50000 +2.00	233.00	228.00	228.00	67,913
16 Dec 24	227.50000 +2.50	232.00	223.50	229.00	90,227
13 Dec 24	225.00000 +1.00	229.90	214.00	221.50	78,038
12 Dec 24	224.00000 +27.50	224.00	217.00	217.00	107,756
11 Dec 24	196.50000 -19.00	218.56	196.50	215.50	246,204
10 Dec 24	215.50000 +0.00	218.00	213.00	215.50	75,366
09 Dec 24	215.50000 +4.50	218.00	213.50	215.50	56,739
06 Dec 24	211.00000 -3.00	218.00	211.00	214.00	94,668
05 Dec 24	214.00000 +0.00	215.86	212.55	214.00	52,137
04 Dec 24	214.00000 -2.00	216.00	212.55	214.00	24,636
03 Dec 24	216.00000 +0.00	216.00	212.00	213.50	112,030
02 Dec 24	216.00000 +4.00	216.00	211.00	212.00	59,147
29 Nov 24	212.00000 +0.00	214.00	208.00	209.00	75,255
28 Nov 24	212.00000 +7.00	212.00	204.00	205.00	170,063
27 Nov 24	205.00000 -9.00	213.98	198.00	213.98	527,700
26 Nov 24	214.00000 -3.50	219.00	214.00	217.50	69,849
25 Nov 24	217.50000 +0.00	220.00	215.01	217.50	44,190
22 Nov 24	217.50000 +0.00	219.97	215.50	217.50	251,493
21 Nov 24	217.50000 -8.50	223.80	215.00	222.00	64,583
20 Nov 24	226.00000 -4.50	231.80	225.00	230.50	81,373
19 Nov 24	230.50000 -1.50	237.00	228.05	236.00	98,035
18 Nov 24	232.00000 -3.50	235.00	230.00	234.50	54,807
15 Nov 24	235.50000 -0.50	236.60	234.00	236.00	93,555
14 Nov 24	236.00000 +0.00	236.50	235.55	236.00	86,775
13 Nov 24	236.00000 +0.00	236.00	235.25	235.50	65,585
12 Nov 24	236.00000 +0.00	236.94	230.00	236.00	124,103
11 Nov 24	236.00000 +2.50	238.00	231.75	233.50	167,927
08 Nov 24	233.50000 +3.50	236.00	230.00	230.00	73,402
07 Nov 24	230.00000 -1.00	232.00	229.44	231.00	120,720
06 Nov 24	231.00000 -5.50	237.00	230.00	236.50	83,920
05 Nov 24	236.50000 -7.50	239.95	235.20	239.95	70,999
04 Nov 24	244.00000 +4.00	244.00	235.00	238.50	154,066
01 Nov 24	240.00000 -5.00	248.00	240.00	245.00	98,933
31 Oct 24	245.00000 -9.00	245.00	245.00	245.00	244,854
30 Oct 24	254.00000 +21.50	254.00	254.00	254.00	507,352
29 Oct 24	232.50000 -3.50	236.00	230.00	233.50	69,329
28 Oct 24	236.00000 +0.00	236.00	236.00	236.00	760,645
25 Oct 24	236.00000 +3.50	239.00	231.55	232.50	127,570
24 Oct 24	232.50000 +1.00	232.50	230.80	231.50	39,232
23 Oct 24	231.50000 -3.50	234.75	228.00	231.50	82,421
22 Oct 24	235.00000 +4.00	235.00	227.00	231.00	126,037
21 Oct 24	231.00000 -1.50	234.00	230.00	232.50	93,042
18 Oct 24	232.50000 -12.50	239.90	226.00	239.90	225,237
17 Oct 24	245.00000 -12.50	260.00	243.50	257.50	114,982
16 Oct 24	257.50000 +9.00	263.90	253.00	253.00	608,534
15 Oct 24	248.50000 +19.00	251.00	229.50	229.50	348,649
14 Oct 24	229.50000 -0.50	232.00	228.00	230.00	137,850
11 Oct 24	230.00000 +3.50	232.00	224.00	226.50	1,569,252
10 Oct 24	226.50000 +2.50	229.00	225.00	225.00	141,002
09 Oct 24	224.00000 +0.00	227.90	222.00	224.00	73,144
08 Oct 24	224.00000 -2.00	228.00	224.00	224.00	150,256
07 Oct 24	226.00000 +2.00	228.00	221.56	224.00	131,308
04 Oct 24	224.00000 +0.00	228.00	222.92	224.00	26,337
03 Oct 24	224.00000 -6.00	228.00	220.00	224.00	59,831
02 Oct 24	230.00000 +0.00	230.00	221.10	230.00	123,237
01 Oct 24	230.00000 +12.50	234.40	216.30	217.50	388,518
30 Sep 24	217.50000 +7.50	222.80	209.00	210.00	318,191
27 Sep 24	210.00000 -12.50	225.00	206.00	222.50	377,857
26 Sep 24	222.50000 -11.50	233.75	220.00	232.50	267,188
25 Sep 24	234.00000 -1.00	235.00	230.10	235.00	149,456
24 Sep 24	235.00000 -1.50	244.60	232.50	238.50	614,685
23 Sep 24	236.50000 +0.50	241.00	233.00	236.00	92,372
20 Sep 24	236.00000 +2.50	237.60	232.50	233.50	161,986
19 Sep 24	233.50000 +1.00	235.00	232.08	232.50	127,005
18 Sep 24	232.50000 -2.50	234.88	227.50	232.50	45,203
17 Sep 24	235.00000 +0.00	235.00	230.85	232.50	111,756
16 Sep 24	235.00000 +0.00	235.00	231.00	235.00	56,214
13 Sep 24	235.00000 +2.50	235.90	233.52	233.52	156,247
12 Sep 24	232.50000 -2.00	236.25	232.45	234.50	52,130
11 Sep 24	234.50000 -3.00	240.00	232.13	237.50	89,847
10 Sep 24	237.50000 -7.50	241.00	235.00	241.00	133,255
09 Sep 24	245.00000 +6.00	245.00	235.80	239.00	128,079
06 Sep 24	239.00000 +3.00	242.00	232.00	236.00	181,360
05 Sep 24	236.00000 +0.00	236.50	232.25	236.00	77,739
04 Sep 24	236.00000 -1.50	238.00	232.55	237.50	73,534
03 Sep 24	237.50000 +4.00	239.75	232.00	233.50	96,587
02 Sep 24	233.50000 +0.00	235.00	232.00	233.50	64,121
30 Aug 24	233.50000 -1.50	238.00	232.00	235.00	56,071
29 Aug 24	235.00000 +0.00	236.00	232.13	233.50	39,457
28 Aug 24	235.00000 -1.00	235.00	232.00	235.00	76,995
27 Aug 24	236.00000 +0.00	239.00	234.20	236.00	95,525
23 Aug 24	236.00000 +0.00	238.40	234.00	236.00	29,189
22 Aug 24	236.00000 +1.00	239.40	232.50	235.00	64,490
21 Aug 24	235.00000 -2.50	239.75	232.70	237.50	62,894
20 Aug 24	237.50000 +1.50	238.00	235.00	236.00	48,200
19 Aug 24	236.00000 -1.50	239.00	232.00	237.50	38,545
16 Aug 24	237.50000 -2.50	239.80	232.71	234.00	79,518
15 Aug 24	240.00000 +6.00	240.00	232.44	234.00	44,838
14 Aug 24	234.00000 -3.00	239.84	232.00	237.50	70,025
13 Aug 24	237.00000 -4.00	244.00	235.00	242.50	134,304
12 Aug 24	241.00000 +2.50	244.00	239.40	239.40	37,464
09 Aug 24	238.50000 -1.50	240.00	237.61	237.61	28,112
08 Aug 24	240.00000 -1.00	241.98	235.22	241.00	51,738
07 Aug 24	241.00000 +1.00	241.90	236.06	236.06	61,912
06 Aug 24	240.00000 +7.50	240.00	230.00	232.50	157,723
05 Aug 24	232.50000 -12.50	242.50	230.00	242.50	102,973
02 Aug 24	245.00000 +1.50	248.00	235.00	243.50	33,313
01 Aug 24	243.50000 +1.50	255.00	242.22	246.00	78,074
31 Jul 24	242.00000 -1.50	250.00	242.00	243.50	255,862
30 Jul 24	243.50000 -2.50	246.80	243.50	246.00	64,633
29 Jul 24	246.00000 +0.00	249.96	243.61	246.00	53,125
26 Jul 24	246.00000 +0.00	250.00	243.33	246.00	38,429
25 Jul 24	246.00000 +0.00	250.00	242.50	246.00	50,542
24 Jul 24	246.00000 -7.00	250.00	240.00	250.00	192,247
23 Jul 24	253.00000 -1.00	256.80	248.00	254.00	113,240
22 Jul 24	254.00000 +10.50	264.60	250.00	250.00	313,854
19 Jul 24	243.50000 +0.00	243.50	237.00	243.50	15,754
18 Jul 24	243.50000 +0.00	249.48	237.00	243.50	75,238
17 Jul 24	243.50000 +5.00	245.00	238.66	238.66	57,149
16 Jul 24	238.50000 -6.50	244.80	237.45	244.80	70,051
15 Jul 24	245.00000 +4.00	249.55	241.00	245.00	28,862
12 Jul 24	241.00000 -3.00	250.00	241.00	242.00	68,091
11 Jul 24	244.00000 +4.50	244.00	239.70	239.70	76,556
10 Jul 24	239.50000 +0.00	241.80	236.00	239.50	20,960
09 Jul 24	239.50000 +0.00	242.00	237.75	239.50	32,000
08 Jul 24	239.50000 -4.50	243.40	235.00	239.50	42,361
05 Jul 24	244.00000 +4.50	244.00	235.00	239.50	153,349
04 Jul 24	239.50000 +0.00	243.10	238.24	239.50	18,795
03 Jul 24	239.50000 +0.00	244.00	230.00	237.00	204,622
02 Jul 24	239.50000 +0.00	243.91	235.00	239.50	66,762
01 Jul 24	239.50000 -2.50	243.10	235.70	238.50	74,319
28 Jun 24	242.00000 +2.50	242.00	228.00	239.50	75,488
27 Jun 24	239.50000 -2.50	246.30	239.00	242.00	75,967
26 Jun 24	242.00000 -2.00	247.70	240.00	245.00	64,031
25 Jun 24	244.00000 +11.50	249.00	230.20	232.50	135,042
24 Jun 24	232.50000 +1.00	235.00	228.00	231.50	119,243
21 Jun 24	231.50000 +4.00	232.00	229.25	229.25	41,284
20 Jun 24	227.50000 +1.50	229.50	221.00	226.00	128,369
19 Jun 24	226.00000 -6.50	240.00	225.00	232.50	66,621
18 Jun 24	232.50000 +0.00	234.00	227.25	232.50	28,815
17 Jun 24	232.50000 +0.00	232.50	227.00	232.50	39,621
14 Jun 24	232.50000 -2.50	237.00	228.00	235.00	70,413
13 Jun 24	235.00000 +1.00	237.00	231.60	235.00	38,538
12 Jun 24	234.00000 +9.00	237.40	225.10	225.10	194,512
11 Jun 24	225.00000 +0.00	229.00	220.00	225.00	85,957
10 Jun 24	225.00000 -5.00	229.45	220.00	229.45	74,033
07 Jun 24	230.00000 +0.00	230.00	225.00	230.00	108,764
06 Jun 24	230.00000 +0.00	230.00	225.50	230.00	35,863
05 Jun 24	230.00000 +0.00	234.00	227.00	230.00	34,773
04 Jun 24	230.00000 +2.00	234.00	227.50	227.50	87,316
03 Jun 24	228.00000 -8.00	236.50	225.00	236.00	55,481
31 May 24	236.00000 +1.00	239.00	230.50	235.00	34,630
30 May 24	235.00000 +0.00	235.00	230.00	235.00	32,282
29 May 24	235.00000 +0.00	239.00	230.10	235.00	27,615
28 May 24	235.00000 +0.00	235.00	230.00	235.00	80,388
24 May 24	235.00000 +1.50	236.32	230.55	232.50	123,268
23 May 24	233.50000 -4.00	239.00	231.00	237.50	85,859
22 May 24	237.50000 -3.50	245.00	236.00	240.00	68,623
21 May 24	241.00000 -4.00	248.00	238.60	245.00	49,614
20 May 24	245.00000 +0.00	248.00	241.50	245.00	50,530
17 May 24	245.00000 +5.00	250.00	240.21	240.21	79,041
16 May 24	240.00000 -5.00	243.00	235.00	243.00	48,023
15 May 24	245.00000 -4.00	247.89	235.00	242.50	24,954
14 May 24	249.00000 +0.00	249.00	235.00	242.50	85,608
13 May 24	249.00000 +4.00	249.40	239.80	245.00	58,512
10 May 24	245.00000 -4.00	248.95	240.52	242.50	64,118
09 May 24	249.00000 +14.00	250.00	240.00	240.00	13,485
08 May 24	235.00000 +0.00	239.90	230.50	235.00	47,418
07 May 24	235.00000 +2.50	237.40	231.55	235.00	45,002
03 May 24	232.50000 +0.50	235.88	230.00	232.50	130,671
02 May 24	232.00000 -0.50	240.00	229.00	232.50	78,649
01 May 24	232.50000 -7.50	240.00	230.00	240.00	165,508
30 Apr 24	240.00000 -5.00	247.00	240.00	245.00	71,511
29 Apr 24	245.00000 +0.00	250.00	241.00	245.00	55,052
26 Apr 24	245.00000 -2.50	248.00	240.00	247.50	83,123
25 Apr 24	247.50000 +0.00	250.00	245.50	247.50	31,828
24 Apr 24	247.50000 +5.00	250.00	240.00	242.50	178,791
23 Apr 24	242.50000 +12.50	247.00	235.50	237.50	65,782
22 Apr 24	230.00000 -2.50	240.00	230.00	232.50	42,631
19 Apr 24	232.50000 -7.50	239.85	225.00	230.00	16,266,108
18 Apr 24	240.00000 +12.00	242.00	235.00	240.00	94,122
17 Apr 24	228.00000 -7.00	245.00	228.00	235.00	62,338
16 Apr 24	235.00000 -5.00	240.00	232.00	240.00	44,978
15 Apr 24	240.00000 -7.50	249.00	235.00	247.50	133,147
12 Apr 24	247.50000 -7.50	255.50	243.48	255.00	66,128
11 Apr 24	255.00000 +12.50	257.00	243.40	243.40	92,287
10 Apr 24	242.50000 -2.50	249.95	240.30	245.00	44,439
09 Apr 24	245.00000 +0.00	249.95	240.00	245.00	70,014
08 Apr 24	245.00000 +0.00	249.00	240.00	245.00	93,606
05 Apr 24	245.00000 -5.00	250.00	240.00	250.00	91,195
04 Apr 24	250.00000 -7.50	265.00	245.00	257.50	91,721
03 Apr 24	257.50000 +0.00	265.00	250.00	257.50	85,809
02 Apr 24	257.50000 +5.00	265.00	245.00	252.50	79,214
28 Mar 24	252.50000 +0.00	253.00	252.50	252.50	86,199
27 Mar 24	252.50000 +0.00	252.50	252.50	252.50	66,635
26 Mar 24	252.50000 +0.00	252.50	252.50	252.50	54,612
25 Mar 24	252.50000 -7.50	252.50	250.00	252.50	90,350
22 Mar 24	260.00000 -5.00	260.00	260.00	260.00	152,765
21 Mar 24	265.00000 +0.00	265.00	265.00	265.00	249,756
20 Mar 24	265.00000 -7.50	265.00	265.00	265.00	55,219
19 Mar 24	272.50000 -10.00	272.50	272.50	272.50	194,170
18 Mar 24	282.50000 +15.00	283.00	282.50	282.50	137,072
15 Mar 24	267.50000 +0.00	267.50	267.50	267.50	32,200
14 Mar 24	267.50000 -2.50	267.50	267.50	267.50	60,013
13 Mar 24	270.00000 +12.00	270.00	270.00	270.00	103,169
12 Mar 24	258.00000 +15.50	258.00	258.00	258.00	400,485
11 Mar 24	242.50000 +0.00	242.50	242.50	242.50	26,082
08 Mar 24	242.50000 +0.00	250.00	239.50	242.50	106,807
07 Mar 24	242.50000 +0.00	255.00	235.00	242.50	29,960
06 Mar 24	242.50000 +0.00	242.50	242.50	242.50	42,288
05 Mar 24	242.50000 +0.00	248.00	238.50	242.50	88,401
04 Mar 24	242.50000 +2.50	250.00	235.36	240.00	77,392
01 Mar 24	240.00000 +0.00	244.90	239.11	240.00	116,640
29 Feb 24	240.00000 +0.00	245.00	237.50	240.00	5,836
28 Feb 24	240.00000 -10.00	245.00	238.50	242.50	40,554
27 Feb 24	250.00000 +5.00	250.00	240.00	245.00	65,746
26 Feb 24	245.00000 +13.00	250.00	240.00	247.50	108,959
23 Feb 24	232.00000 -10.50	250.00	232.00	242.50	48,801
22 Feb 24	242.50000 +10.00	249.25	237.90	237.90	56,325
21 Feb 24	232.50000 +2.50	240.00	225.00	230.00	46,613
20 Feb 24	230.00000 +4.00	235.00	223.00	223.50	211,559
19 Feb 24	226.00000 +2.50	227.00	222.45	223.50	30,433
16 Feb 24	223.50000 -1.50	223.50	2.30	2.30	66,740
15 Feb 24	225.00000 -2.50	228.00	220.00	227.50	92,456
14 Feb 24	227.50000 -5.00	235.00	225.20	232.50	230,067
13 Feb 24	232.50000 -4.00	239.30	232.50	236.50	11,229
12 Feb 24	236.50000 -13.50	250.00	230.00	250.00	98,561
09 Feb 24	250.00000 +1.00	255.00	245.00	252.50	70,604
08 Feb 24	249.00000 +1.00	255.00	244.00	245.00	136,737
07 Feb 24	248.00000 -4.50	255.00	240.25	252.50	98,922
06 Feb 24	252.50000 +0.00	264.00	250.00	252.50	158,458
05 Feb 24	252.50000 +2.50	256.00	248.00	250.00	157,311
02 Feb 24	250.00000 +13.00	250.00	237.00	237.50	103,965
01 Feb 24	237.00000 +4.50	241.00	232.75	232.75	84,963
31 Jan 24	232.50000 +9.00	234.75	222.25	223.50	83,469
30 Jan 24	223.50000 -9.00	232.18	220.10	232.18	78,013
29 Jan 24	232.50000 -2.50	237.80	230.00	235.00	40,154
26 Jan 24	235.00000 +0.00	239.00	231.00	235.00	51,973
25 Jan 24	235.00000 +0.00	239.65	231.20	232.50	83,221
24 Jan 24	235.00000 +20.00	235.00	222.00	225.00	172,631
23 Jan 24	215.00000 -2.50	219.75	215.00	217.50	66,516
22 Jan 24	217.50000 +2.50	218.90	215.00	217.50	76,283
19 Jan 24	215.00000 -6.00	220.00	215.00	220.00	47,798
18 Jan 24	221.00000 +0.00	223.25	217.00	221.00	127,813
17 Jan 24	221.00000 -1.50	223.45	217.00	222.50	42,011
16 Jan 24	222.50000 +2.00	225.00	216.80	220.50	69,768
15 Jan 24	220.50000 +2.50	222.50	216.00	218.00	25,946
12 Jan 24	218.00000 -0.50	220.00	216.00	218.50	37,053
11 Jan 24	218.50000 -10.50	231.00	215.50	229.00	115,230
10 Jan 24	229.00000 +1.50	231.40	225.00	227.50	29,741
09 Jan 24	227.50000 +5.00	235.00	220.00	222.50	51,590
08 Jan 24	222.50000 -1.50	224.00	220.00	222.50	31,820
05 Jan 24	224.00000 -1.00	228.50	221.50	225.00	45,323
04 Jan 24	225.00000 -11.50	240.00	221.10	236.50	130,743
03 Jan 24	236.50000 -0.50	242.94	235.00	241.00	42,293
02 Jan 24	237.00000 -13.00	259.80	236.00	250.00	142,592
29 Dec 23	250.00000 +4.00	255.00	249.25	249.25	78,728
28 Dec 23	246.00000 +9.50	250.00	235.23	236.50	49,363
27 Dec 23	236.50000 +1.50	240.00	233.25	235.00	37,246
22 Dec 23	235.00000 -5.00	239.60	230.04	234.00	31,978
21 Dec 23	240.00000 +12.50	240.00	226.15	227.50	119,083
20 Dec 23	227.50000 +7.50	230.00	217.00	220.00	196,232
19 Dec 23	220.00000 +0.00	225.00	217.00	220.00	26,878
18 Dec 23	220.00000 -2.50	225.00	215.00	222.50	147,533
15 Dec 23	222.50000 +4.00	225.00	217.10	218.50	86,669
14 Dec 23	218.50000 -7.50	224.00	215.00	224.00	84,990
13 Dec 23	226.00000 -2.50	233.40	220.00	228.50	107,296
12 Dec 23	228.50000 +4.50	234.50	224.10	224.10	112,001
11 Dec 23	224.00000 +11.50	227.00	212.00	212.50	66,341
08 Dec 23	212.50000 +6.00	215.00	199.00	206.50	43,833
07 Dec 23	206.50000 +7.50	208.95	199.13	199.13	41,213
06 Dec 23	199.00000 +1.50	202.76	197.25	197.50	54,945
05 Dec 23	197.50000 +0.00	200.00	197.20	197.50	9,597
04 Dec 23	197.50000 +0.00	200.00	197.03	197.50	29,970
01 Dec 23	197.50000 +2.00	199.35	197.00	197.00	83,637
30 Nov 23	195.50000 +0.00	199.00	191.00	195.50	98,489
29 Nov 23	195.50000 -1.50	197.00	191.00	197.00	28,968
28 Nov 23	197.00000 -1.50	198.15	194.00	198.15	22,390
27 Nov 23	198.50000 -2.00	205.00	195.00	200.50	14,001
24 Nov 23	200.50000 +0.00	201.00	196.00	200.50	27,435
23 Nov 23	200.50000 +0.00	205.00	197.25	200.50	14,396
22 Nov 23	200.50000 -2.00	205.00	196.90	202.50	48,554
21 Nov 23	202.50000 +2.00	204.40	199.11	200.50	73,681
20 Nov 23	200.50000 +6.50	204.98	192.00	194.00	2,341,342
17 Nov 23	194.00000 +0.00	194.00	194.00	194.00	32,096
16 Nov 23	194.00000 -3.50	197.88	193.04	195.00	139,940
15 Nov 23	197.50000 +4.00	200.00	190.00	193.50	107,615
14 Nov 23	193.50000 +1.00	197.00	191.65	193.50	273,917
13 Nov 23	192.50000 +5.50	198.00	190.00	195.50	87,475
10 Nov 23	187.00000 -13.00	200.00	187.00	197.50	51,484
09 Nov 23	200.00000 -1.00	200.35	195.27	200.35	54,548
08 Nov 23	201.00000 +7.50	203.25	193.00	193.50	103,390
07 Nov 23	193.50000 -4.00	200.00	190.76	197.50	88,526
06 Nov 23	197.50000 +0.00	198.00	195.00	197.50	18,007
03 Nov 23	197.50000 -2.00	201.40	194.00	199.50	55,971
02 Nov 23	199.50000 +1.00	201.75	197.30	198.50	42,321
01 Nov 23	198.50000 -2.50	203.00	195.00	200.00	27,600
31 Oct 23	201.00000 +1.00	205.00	196.10	198.50	71,042
30 Oct 23	200.00000 +2.50	204.00	197.33	197.50	77,510
27 Oct 23	197.50000 +8.50	200.95	196.10	197.50	49,428
26 Oct 23	189.00000 -9.50	199.80	189.00	198.50	75,727
25 Oct 23	198.50000 -4.00	204.00	198.00	202.50	43,885
24 Oct 23	202.50000 +2.50	203.25	198.40	200.00	83,328
23 Oct 23	200.00000 -2.50	204.75	200.00	202.50	155,383
20 Oct 23	202.50000 -1.00	204.85	202.00	203.50	100,029
19 Oct 23	203.50000 +0.00	204.00	202.78	203.50	22,194
18 Oct 23	203.50000 -1.00	205.00	202.78	204.50	40,892
17 Oct 23	204.50000 +7.00	205.00	195.00	197.50	141,039
16 Oct 23	197.50000 -6.50	205.00	195.00	204.00	78,699
13 Oct 23	204.00000 +0.00	204.00	200.08	204.00	13,462
12 Oct 23	204.00000 -1.00	205.00	200.00	205.00	60,794
11 Oct 23	205.00000 +0.00	206.70	203.00	205.00	202,875
10 Oct 23	205.00000 -1.50	210.00	201.00	206.50	122,390
09 Oct 23	206.50000 +0.00	210.00	203.75	206.50	45,554
06 Oct 23	206.50000 +0.00	210.00	205.00	206.50	29,069
05 Oct 23	206.50000 +0.00	210.00	203.50	206.50	111,074
04 Oct 23	206.50000 +0.00	212.00	204.20	206.50	80,861
03 Oct 23	206.50000 +4.00	210.00	203.03	203.03	95,124
02 Oct 23	202.50000 +9.00	205.00	193.04	195.00	247,235
29 Sep 23	193.50000 +1.50	196.93	189.00	191.00	20,955
28 Sep 23	192.00000 -5.00	192.00	188.77	192.00	266,123
27 Sep 23	197.00000 +5.00	197.00	188.62	192.00	15,096
26 Sep 23	192.00000 +0.00	192.35	187.61	192.00	55,227
25 Sep 23	192.00000 +0.00	196.50	187.50	192.00	75,991
22 Sep 23	192.00000 -0.50	196.79	192.00	192.50	86,561
21 Sep 23	192.50000 +1.50	194.00	187.00	192.00	95,379
20 Sep 23	191.00000 +2.00	192.50	189.08	189.08	82,779
19 Sep 23	189.00000 -2.00	191.98	189.00	191.00	25,424
18 Sep 23	191.00000 +7.00	192.00	180.00	184.00	196,128
15 Sep 23	184.00000 -1.00	186.00	180.00	185.00	40,175
14 Sep 23	185.00000 +0.00	185.00	184.10	185.00	2,636
13 Sep 23	185.00000 +0.50	185.00	182.00	184.50	155,949
12 Sep 23	184.50000 +0.00	185.97	183.00	184.50	94,719
11 Sep 23	184.50000 +0.50	186.00	182.00	184.00	61,370
08 Sep 23	184.00000 -1.00	188.00	182.00	185.00	45,704
07 Sep 23	185.00000 -2.00	187.00	182.00	187.00	117,443
06 Sep 23	187.00000 -3.00	190.00	184.06	188.00	47,875
05 Sep 23	190.00000 +1.50	190.10	185.00	188.50	38,803
04 Sep 23	188.50000 +0.00	190.18	185.10	188.50	50,330
01 Sep 23	188.50000 +1.00	192.00	185.00	187.50	25,838
31 Aug 23	187.50000 +1.50	190.00	185.50	186.00	36,953
30 Aug 23	186.00000 +1.00	186.60	182.00	185.00	16,182
29 Aug 23	185.00000 +0.00	187.50	182.06	185.00	22,004
25 Aug 23	185.00000 -1.50	187.00	183.08	186.50	35,822
24 Aug 23	186.50000 +4.00	187.00	179.50	182.50	48,493
23 Aug 23	182.50000 -1.00	186.93	180.00	183.50	33,306
22 Aug 23	183.50000 -1.50	186.74	180.50	185.00	38,377
21 Aug 23	185.00000 -3.00	192.00	182.00	188.00	32,286
18 Aug 23	188.00000 -0.50	188.50	184.08	188.50	25,006
17 Aug 23	188.50000 +0.50	190.75	185.00	188.00	30,814
16 Aug 23	188.00000 -2.50	192.00	184.50	190.50	74,540
15 Aug 23	190.50000 +4.50	192.00	185.05	186.00	62,738
14 Aug 23	186.00000 -1.50	187.90	182.00	187.50	38,807
11 Aug 23	187.50000 +3.00	190.00	185.00	185.00	46,776
10 Aug 23	184.50000 +1.50	184.50	184.50	184.50	112,061
09 Aug 23	183.00000 -13.50	198.00	180.75	196.50	111,624
08 Aug 23	196.50000 +0.00	200.00	193.35	196.50	37,286
07 Aug 23	196.50000 -4.50	200.90	195.00	200.90	59,028
04 Aug 23	201.00000 +1.00	204.00	195.10	200.00	27,129
03 Aug 23	200.00000 +0.00	202.00	195.10	200.00	20,631
02 Aug 23	200.00000 +0.00	205.00	196.00	200.00	11,295
01 Aug 23	200.00000 +15.00	203.00	190.55	192.50	71,336
31 Jul 23	185.00000 -16.00	201.40	185.00	201.00	56,241
28 Jul 23	201.00000 +0.00	205.00	197.00	201.00	42,536
27 Jul 23	201.00000 +5.00	204.60	196.80	196.80	66,719
26 Jul 23	196.00000 +1.50	200.00	194.50	194.50	31,213
25 Jul 23	194.50000 -5.50	199.50	190.00	199.50	105,645
24 Jul 23	200.00000 -2.50	203.84	195.50	202.50	65,898
21 Jul 23	202.50000 -5.00	210.00	200.00	207.50	160,323
20 Jul 23	207.50000 +2.50	212.00	205.00	210.00	51,233
19 Jul 23	205.00000 +0.00	205.00	200.50	205.00	48,058
18 Jul 23	205.00000 +0.00	207.00	200.00	205.00	66,518
17 Jul 23	205.00000 +0.00	207.00	202.15	205.00	30,390
14 Jul 23	205.00000 +2.00	208.00	200.00	203.00	17,712
13 Jul 23	203.00000 -4.50	210.00	200.06	207.50	37,188
12 Jul 23	207.50000 +0.00	210.00	204.82	207.50	25,389
11 Jul 23	207.50000 -3.00	211.00	205.00	210.50	21,507
10 Jul 23	210.50000 -1.00	214.93	206.00	211.50	75,284
07 Jul 23	211.50000 +0.00	214.93	208.00	211.50	8,388
06 Jul 23	211.50000 -2.50	214.00	210.31	214.00	26,996
05 Jul 23	214.00000 +6.00	216.00	208.50	211.50	76,648
04 Jul 23	208.00000 -5.00	216.00	208.00	213.00	62,219
03 Jul 23	213.00000 -1.00	218.00	210.00	214.00	115,930
30 Jun 23	214.00000 -3.50	218.00	210.08	217.50	20,710
29 Jun 23	217.50000 -2.00	220.50	215.00	219.50	24,460
28 Jun 23	219.50000 +3.50	221.95	217.00	217.00	34,455
27 Jun 23	216.00000 +0.00	220.00	215.50	216.00	61,525
26 Jun 23	216.00000 +3.50	218.00	210.10	212.50	43,837
23 Jun 23	212.50000 +0.00	214.00	210.00	212.50	26,383
22 Jun 23	212.50000 +0.00	214.75	211.05	212.50	15,306
21 Jun 23	212.50000 -5.00	220.00	210.25	217.50	87,865
20 Jun 23	217.50000 -2.50	221.00	216.05	219.00	126,155
19 Jun 23	220.00000 -1.00	221.53	218.25	221.00	51,782
16 Jun 23	221.00000 +6.00	223.50	212.00	215.00	92,141
15 Jun 23	215.00000 -1.00	220.00	212.00	216.00	86,052
14 Jun 23	216.00000 +14.50	221.95	204.50	204.50	99,009
13 Jun 23	201.50000 +1.50	205.00	198.00	201.50	83,977
12 Jun 23	200.00000 +2.50	203.50	195.75	197.50	55,570
09 Jun 23	197.50000 +0.00	200.00	195.05	197.50	3,204
08 Jun 23	197.50000 +0.00	200.00	195.18	197.50	48,685
07 Jun 23	197.50000 -2.50	199.00	190.71	199.00	80,704
06 Jun 23	200.00000 -1.50	200.20	195.00	200.20	94,685
05 Jun 23	201.50000 +0.00	205.00	198.35	201.50	61,921
02 Jun 23	201.50000 -2.50	205.00	198.00	204.00	34,469
01 Jun 23	204.00000 -3.50	208.00	203.50	207.50	13,038
31 May 23	207.50000 -5.00	213.19	205.00	212.50	121,860
30 May 23	212.50000 +2.50	215.00	207.06	210.00	35,925
26 May 23	210.00000 +9.00	212.50	198.00	201.00	35,322
25 May 23	201.00000 +1.00	205.00	197.91	200.00	6,866
24 May 23	200.00000 +0.00	203.00	197.70	200.00	15,944
23 May 23	200.00000 +0.00	203.50	196.50	200.00	25,266
22 May 23	200.00000 +2.50	205.00	197.00	197.50	16,935
19 May 23	197.50000 +0.00	200.00	196.25	197.50	40,684
18 May 23	197.50000 +4.50	199.00	193.00	194.00	514,231
17 May 23	193.00000 -3.50	198.00	192.44	196.50	64,023
16 May 23	196.50000 -2.50	198.90	193.35	198.90	41,372
15 May 23	199.00000 +0.00	203.00	195.00	199.00	18,774
12 May 23	199.00000 +0.00	203.00	195.00	199.00	52,553
11 May 23	199.00000 +0.50	202.00	195.00	198.50	69,093
10 May 23	198.50000 -1.50	200.20	195.00	200.00	29,050
09 May 23	200.00000 -5.50	208.00	197.00	205.50	131,854
05 May 23	205.50000 +0.50	208.00	203.00	205.00	73,672
04 May 23	205.00000 -2.00	208.00	197.50	207.00	80,157
03 May 23	207.00000 +7.00	209.70	197.00	200.00	119,549
02 May 23	200.00000 +1.50	203.00	198.36	198.50	55,732
28 Apr 23	198.50000 +0.00	202.00	195.00	198.50	77,993
27 Apr 23	198.50000 +3.50	202.00	194.00	195.00	670,013
26 Apr 23	195.00000 -0.50	197.00	194.00	195.50	1,109,999
25 Apr 23	195.50000 -1.50	198.00	193.00	195.50	242,535
24 Apr 23	197.00000 +1.50	198.00	193.00	195.50	41,398
21 Apr 23	195.50000 -8.00	203.00	192.00	202.00	90,095
20 Apr 23	203.50000 -1.00	207.00	199.25	204.50	53,207
19 Apr 23	204.50000 +0.50	208.00	203.00	204.00	103,919
18 Apr 23	204.00000 +0.00	204.80	203.85	204.00	54,785
17 Apr 23	204.00000 -1.00	208.00	200.00	205.00	68,174
14 Apr 23	205.00000 +1.00	207.00	202.00	204.00	87,748
13 Apr 23	204.00000 +0.00	208.00	200.00	204.00	51,482
12 Apr 23	204.00000 +0.00	208.00	203.60	204.00	85,444
11 Apr 23	204.00000 +0.00	208.00	200.00	204.00	120,566
06 Apr 23	204.00000 +2.50	208.00	199.50	201.50	201,818
05 Apr 23	201.50000 +0.00	205.00	200.00	201.50	162,622
04 Apr 23	201.50000 +5.00	204.55	194.00	196.50	92,250
03 Apr 23	196.50000 +1.00	200.00	193.00	195.50	34,007
31 Mar 23	195.50000 -5.00	200.00	193.00	200.00	194,503
30 Mar 23	200.50000 +0.00	203.00	198.00	200.50	73,683
29 Mar 23	200.50000 +0.00	203.00	198.00	200.50	127,421
28 Mar 23	200.50000 -0.50	203.00	198.00	201.00	46,225
27 Mar 23	201.00000 +1.50	204.00	197.30	199.50	69,856
24 Mar 23	199.50000 -0.50	203.00	198.00	200.00	40,332
23 Mar 23	200.00000 -2.50	202.00	197.00	199.50	103,490
22 Mar 23	202.50000 +1.00	205.00	196.00	201.50	186,342
21 Mar 23	201.50000 +0.00	203.00	200.16	201.50	133,339
20 Mar 23	201.50000 +7.50	203.00	192.40	194.00	83,770
17 Mar 23	194.00000 -0.50	197.00	191.00	193.50	2,162,884
16 Mar 23	194.50000 +2.50	198.00	191.00	192.00	910,883
15 Mar 23	192.00000 -5.50	205.93	191.00	197.50	344,671
14 Mar 23	197.50000 -0.50	200.70	195.00	200.70	198,082
13 Mar 23	198.00000 -16.00	218.64	193.35	216.00	159,472
10 Mar 23	214.00000 -2.50	220.00	210.08	216.50	42,098
09 Mar 23	216.50000 -4.00	221.00	213.35	220.50	37,096
08 Mar 23	220.50000 -6.00	226.50	218.00	226.50	66,087
07 Mar 23	226.50000 -7.00	233.00	225.00	233.00	90,650
06 Mar 23	233.50000 -3.00	238.00	230.00	236.50	148,625
03 Mar 23	236.50000 -0.50	245.00	235.00	241.50	131,781
02 Mar 23	237.00000 -1.00	238.00	233.75	235.50	23,768
01 Mar 23	238.00000 +1.50	243.00	232.06	236.50	63,352
28 Feb 23	236.50000 +8.00	243.00	227.00	228.50	125,380
27 Feb 23	228.50000 +1.00	230.00	226.90	227.50	84,168
24 Feb 23	227.50000 -1.50	229.00	225.00	227.50	438,629
23 Feb 23	229.00000 +1.50	230.00	225.05	227.50	117,945
22 Feb 23	227.50000 -1.50	230.00	223.80	227.50	34,513
21 Feb 23	229.00000 +9.50	229.90	217.00	219.50	89,325
20 Feb 23	219.50000 +0.00	222.00	217.00	219.50	77,658
17 Feb 23	219.50000 +1.50	222.00	219.15	219.50	24,174
16 Feb 23	218.00000 +0.00	220.00	216.00	218.00	37,935
15 Feb 23	218.00000 +0.50	220.00	216.00	217.50	423,059
14 Feb 23	217.50000 +0.00	220.00	216.65	217.50	216,362
13 Feb 23	217.50000 +0.00	220.00	216.16	217.50	165,991
10 Feb 23	217.50000 +0.00	220.00	216.00	217.50	43,036
09 Feb 23	217.50000 +1.00	220.00	217.50	217.50	111,628
08 Feb 23	216.50000 -1.50	218.00	216.50	216.50	29,479
07 Feb 23	218.00000 +3.00	218.00	216.50	216.50	97,670
06 Feb 23	215.00000 -1.50	219.04	213.00	216.50	89,802
03 Feb 23	216.50000 +0.00	218.00	216.00	216.50	59,074
02 Feb 23	216.50000 +6.50	220.00	215.00	217.50	157,090
01 Feb 23	210.00000 -6.00	218.60	210.00	217.50	210,795
31 Jan 23	216.00000 -2.50	220.00	215.05	218.50	171,363
30 Jan 23	218.50000 +0.00	221.00	216.00	218.50	11,657
27 Jan 23	218.50000 +1.00	221.00	215.00	217.50	395,641
26 Jan 23	217.50000 -1.50	220.00	215.00	219.00	195,072
25 Jan 23	219.00000 -5.00	228.00	216.30	223.50	572,486
24 Jan 23	224.00000 +3.00	224.00	218.00	221.00	225,802
23 Jan 23	221.00000 +0.00	224.00	218.00	221.00	223,940
20 Jan 23	221.00000 +0.00	224.00	219.20	221.00	69,666
19 Jan 23	221.00000 -1.00	224.00	218.00	222.00	148,768
18 Jan 23	222.00000 +1.50	224.00	219.00	220.50	56,339
17 Jan 23	220.50000 +2.00	224.00	217.00	218.50	289,847
16 Jan 23	218.50000 -3.50	224.00	217.00	222.00	444,343
13 Jan 23	222.00000 +1.00	222.90	218.06	221.00	497,869
12 Jan 23	221.00000 -0.50	222.00	218.50	221.50	107,892
11 Jan 23	221.50000 -5.00	227.00	218.00	226.50	401,717
10 Jan 23	226.50000 -1.00	230.00	223.35	227.50	27,460
09 Jan 23	227.50000 +1.00	230.00	223.25	226.50	98,224
06 Jan 23	226.50000 -2.00	230.00	223.00	228.50	65,660
05 Jan 23	228.50000 +10.00	230.00	220.00	220.00	95,248
04 Jan 23	218.50000 -11.50	232.00	216.20	230.00	148,107
03 Jan 23	230.00000 +12.50	232.00	220.00	220.00	396,957
30 Dec 22	217.50000 +0.00	220.00	215.63	217.50	23,419
29 Dec 22	217.50000 +2.50	217.52	212.00	215.00	51,980
28 Dec 22	215.00000 -1.50	218.00	210.50	216.50	44,015
23 Dec 22	216.50000 +6.00	218.19	209.96	210.50	26,951
22 Dec 22	210.50000 +2.00	214.00	208.00	208.50	29,744
21 Dec 22	208.50000 +6.00	212.00	204.50	204.50	61,345
20 Dec 22	202.50000 +0.00	205.00	200.81	202.50	36,488
19 Dec 22	202.50000 +0.00	205.00	200.00	202.50	36,926
16 Dec 22	202.50000 +1.00	205.00	198.35	201.50	46,440
15 Dec 22	201.50000 -2.50	205.40	198.35	204.00	44,907
14 Dec 22	204.00000 +3.50	208.00	200.25	200.50	108,018
13 Dec 22	200.50000 +5.00	203.00	195.25	195.50	61,081
12 Dec 22	195.50000 -0.50	199.00	194.22	196.00	363,842
09 Dec 22	196.00000 +0.50	200.00	194.00	195.50	67,151
08 Dec 22	195.50000 -1.50	204.00	190.00	197.00	208,733
07 Dec 22	197.00000 +0.00	198.50	195.88	197.00	50,573
06 Dec 22	197.00000 -0.50	199.00	195.80	196.50	51,518
05 Dec 22	197.50000 +2.00	198.00	195.75	195.75	49,979
02 Dec 22	195.50000 +0.00	198.00	195.50	195.50	44,015
01 Dec 22	195.50000 +0.00	197.95	193.00	195.50	111,886
30 Nov 22	195.50000 +0.50	198.75	195.00	195.00	57,512
29 Nov 22	195.00000 +0.00	196.50	193.24	195.00	38,248
28 Nov 22	195.00000 +5.00	195.90	191.80	191.80	104,559
25 Nov 22	190.00000 +2.00	192.00	187.00	188.00	93,759
24 Nov 22	188.00000 +0.50	189.00	184.00	187.00	72,469
23 Nov 22	187.50000 -1.50	190.00	182.48	189.00	80,691
22 Nov 22	189.00000 -6.00	200.00	185.00	196.00	136,990
21 Nov 22	195.00000 +0.00	198.00	192.00	195.00	41,339
18 Nov 22	195.00000 -2.50	200.00	190.00	197.50	155,487
17 Nov 22	197.50000 -5.00	203.00	195.00	202.50	76,158
16 Nov 22	202.50000 +11.50	205.00	192.00	192.00	158,796
15 Nov 22	191.00000 +1.50	194.00	189.53	189.53	104,033
14 Nov 22	189.50000 +3.00	191.00	185.00	186.50	88,997
11 Nov 22	186.50000 +0.00	186.50	186.50	186.50	44,408
10 Nov 22	186.50000 +0.00	187.90	185.00	186.50	37,259
09 Nov 22	186.50000 +23.00	188.00	185.50	186.00	56,617
14 Oct 22	163.50000 +0.00	164.82	162.16	163.50	18,287
13 Oct 22	163.50000 +0.00	165.00	162.00	163.50	524,091
12 Oct 22	163.50000 -10.00	174.70	163.50	173.50	125,956
11 Oct 22	173.50000 +3.50	175.00	170.00	171.00	30,662
10 Oct 22	170.00000 +4.00	171.50	167.60	167.60	40,748
07 Oct 22	166.00000 +0.50	168.00	164.80	166.00	33,148
06 Oct 22	165.50000 +0.50	168.00	165.00	165.00	169,762
05 Oct 22	165.00000 -0.50	167.00	164.00	165.50	401,295
04 Oct 22	165.50000 +1.00	166.07	163.00	164.50	30,975
03 Oct 22	164.50000 -2.00	166.80	163.00	166.50	27,916
30 Sep 22	166.50000 +0.00	169.00	163.50	166.50	129,976
29 Sep 22	166.50000 -0.50	167.50	165.00	167.00	41,403
28 Sep 22	167.00000 -1.00	170.00	166.00	168.00	63,833
27 Sep 22	168.00000 -2.50	170.50	166.00	170.50	58,682
26 Sep 22	170.50000 -1.50	171.40	169.00	171.00	49,989
23 Sep 22	172.00000 +0.50	173.60	168.50	172.00	218,521
22 Sep 22	171.50000 +0.00	172.80	168.22	171.50	193,285
21 Sep 22	171.50000 +0.00	173.50	169.05	171.50	33,734
20 Sep 22	171.50000 +0.00	172.85	169.20	171.50	10,455
16 Sep 22	171.50000 +0.00	173.50	170.50	171.50	130,558
15 Sep 22	171.50000 +0.00	175.67	169.50	171.50	61,268
14 Sep 22	171.50000 -6.00	175.00	169.50	175.00	185,604
13 Sep 22	177.50000 +1.00	185.00	176.00	176.50	87,652
12 Sep 22	176.50000 +2.00	177.00	174.50	174.50	44,584
09 Sep 22	174.50000 +0.00	177.00	173.00	174.50	32,822
08 Sep 22	174.50000 +2.00	177.00	172.00	172.50	48,959
07 Sep 22	172.50000 +4.00	174.90	167.90	168.50	119,120
06 Sep 22	168.50000 -1.00	170.00	167.48	169.50	456,634
05 Sep 22	169.50000 +1.00	170.00	167.48	167.50	86,794
02 Sep 22	168.50000 +0.00	170.00	168.50	168.50	95,557
01 Sep 22	168.50000 +2.00	170.00	167.70	167.70	62,783
31 Aug 22	166.50000 -5.00	170.00	166.00	170.00	88,642
30 Aug 22	171.50000 -3.00	177.00	167.05	174.50	353,976
26 Aug 22	174.50000 +2.00	177.00	173.00	173.00	93,910
25 Aug 22	172.50000 +0.00	175.00	170.00	172.50	39,799
24 Aug 22	172.50000 +0.00	173.00	170.00	172.50	66,024
23 Aug 22	172.50000 -0.50	177.00	167.50	173.00	246,934
22 Aug 22	173.00000 +1.50	175.00	170.00	171.50	51,641
19 Aug 22	171.50000 -4.00	176.00	170.00	173.50	148,263
18 Aug 22	175.50000 -1.50	180.20	173.00	180.20	86,548
17 Aug 22	177.00000 -2.50	185.00	177.00	179.50	126,131
16 Aug 22	179.50000 +5.50	181.73	171.00	171.00	86,306
15 Aug 22	174.00000 +3.50	174.92	167.50	171.00	248,709
12 Aug 22	170.50000 -0.50	175.00	169.80	171.00	44,655
11 Aug 22	171.00000 +1.50	176.50	167.55	169.50	146,375
10 Aug 22	169.50000 +1.50	169.80	161.51	169.80	95,864
09 Aug 22	168.00000 +1.50	174.00	168.00	168.00	118,495
08 Aug 22	166.50000 +1.00	170.00	165.00	165.50	43,978
05 Aug 22	165.50000 -6.00	170.00	163.00	170.00	51,100
04 Aug 22	171.50000 +1.00	173.00	169.00	170.00	102,147
03 Aug 22	170.50000 +0.50	173.00	168.00	170.00	122,358
02 Aug 22	170.00000 -2.50	172.51	168.20	172.50	70,807
01 Aug 22	172.50000 +1.00	175.00	169.54	171.50	87,554
29 Jul 22	171.50000 +6.50	174.70	163.81	165.00	63,102
28 Jul 22	165.00000 +4.50	167.00	160.50	160.50	63,888
27 Jul 22	160.50000 +0.00	162.95	158.00	160.50	36,280
26 Jul 22	160.50000 -3.00	162.50	158.00	162.50	72,451
25 Jul 22	163.50000 +0.00	164.97	162.03	163.50	62,986
22 Jul 22	163.50000 +5.00	165.00	158.00	162.50	733,703
21 Jul 22	158.50000 +5.50	162.00	156.96	156.96	153,897
20 Jul 22	153.00000 -0.50	155.00	152.11	153.50	96,242
19 Jul 22	153.50000 +0.00	155.00	152.00	153.50	92,581
18 Jul 22	153.50000 -2.00	155.00	151.00	153.50	66,413
15 Jul 22	155.50000 -0.50	158.00	154.00	156.00	58,348
14 Jul 22	156.00000 +0.00	158.00	155.55	156.00	127,467
13 Jul 22	156.00000 +2.00	158.00	152.00	154.00	64,772
12 Jul 22	154.00000 +4.00	155.00	148.21	150.00	16,751
11 Jul 22	150.00000 +0.25	152.00	148.00	150.00	38,809
08 Jul 22	149.75000 +1.00	152.00	147.83	148.75	44,231
07 Jul 22	148.75000 +0.00	150.00	147.53	148.75	73,055
06 Jul 22	148.75000 +1.25	150.00	145.00	147.50	67,597
05 Jul 22	147.50000 -4.50	150.50	145.00	150.50	106,729
04 Jul 22	152.00000 +0.00	152.00	149.00	152.00	56,545
01 Jul 22	152.00000 +0.50	153.00	148.60	151.50	67,942
30 Jun 22	151.50000 -1.00	152.50	145.00	152.50	30,318
29 Jun 22	152.50000 +4.50	155.00	148.00	151.50	105,958
28 Jun 22	148.00000 -2.00	154.00	148.00	151.50	36,850
27 Jun 22	150.00000 -4.00	153.00	148.00	153.00	110,592
24 Jun 22	154.00000 +0.00	154.00	150.08	154.00	31,438
23 Jun 22	154.00000 -3.00	156.80	150.00	155.00	13,310,120
22 Jun 22	157.00000 -4.50	164.00	152.00	161.00	55,098
21 Jun 22	161.50000 -6.00	165.77	159.75	165.77	26,310
20 Jun 22	167.50000 +10.00	169.95	158.50	158.50	93,680
17 Jun 22	157.50000 +0.00	159.00	153.00	157.50	46,104
16 Jun 22	157.50000 -5.50	163.00	155.00	163.00	97,666
15 Jun 22	163.00000 -3.50	165.00	161.75	165.00	32,545
14 Jun 22	166.50000 -1.00	166.50	164.00	166.50	27,702
13 Jun 22	167.50000 -3.00	170.00	165.00	170.00	54,328
10 Jun 22	170.50000 +0.00	173.00	168.10	170.50	31,442
09 Jun 22	170.50000 -3.00	175.00	168.05	173.50	443,802
08 Jun 22	173.50000 +6.00	175.00	167.36	167.50	109,395
07 Jun 22	167.50000 -9.00	178.40	167.20	176.50	432,134
06 Jun 22	176.50000 +4.00	180.00	170.00	172.50	74,653
01 Jun 22	172.50000 +0.00	178.00	170.75	172.50	125,089
31 May 22	172.50000 +10.00	175.00	163.26	164.00	213,264
30 May 22	162.50000 +9.00	164.98	157.00	157.00	68,622
27 May 22	153.50000 -2.50	158.50	153.50	156.00	51,283
26 May 22	156.00000 +2.50	157.00	150.00	153.50	61,827
25 May 22	153.50000 -1.50	158.37	151.82	153.50	42,502
24 May 22	155.00000 +2.50	159.50	150.00	152.50	129,168
23 May 22	152.50000 +0.00	155.30	150.25	152.50	29,316
20 May 22	152.50000 +5.00	152.50	140.00	147.50	75,980
19 May 22	147.50000 +2.50	155.00	146.00	146.00	41,151
18 May 22	145.00000 +13.00	150.00	133.50	133.50	1,004,704
17 May 22	132.00000 -4.00	137.00	127.96	136.00	189,441
16 May 22	136.00000 -1.50	139.00	135.00	137.50	58,421
13 May 22	137.50000 -0.50	139.45	135.00	138.00	52,452
12 May 22	138.00000 -5.00	142.40	136.00	142.40	118,228
11 May 22	143.00000 +0.00	143.20	142.00	143.00	43,152
10 May 22	143.00000 +1.00	145.00	134.00	142.00	127,552
09 May 22	142.00000 -5.50	147.00	140.00	147.00	69,532
06 May 22	147.50000 -2.50	149.00	144.15	149.00	38,702
05 May 22	150.00000 +0.00	151.12	148.25	150.00	19,520
04 May 22	150.00000 +2.50	151.50	146.50	147.50	110,966
03 May 22	147.50000 -5.00	155.00	147.50	152.50	142,123
29 Apr 22	152.50000 +0.00	153.25	151.00	152.50	157,468
28 Apr 22	152.50000 +0.00	153.00	151.33	152.50	50,012
27 Apr 22	152.50000 +0.00	155.00	151.50	152.50	64,285
26 Apr 22	152.50000 +0.00	153.00	150.00	152.50	48,407
25 Apr 22	152.50000 +0.00	153.00	151.65	152.50	197,104
22 Apr 22	152.50000 +0.00	153.00	150.00	152.50	82,262
21 Apr 22	152.50000 +1.50	155.00	150.00	151.00	159,690
20 Apr 22	151.00000 +0.00	153.31	151.00	151.00	174,730
19 Apr 22	151.00000 +0.00	153.00	151.00	151.00	39,457
14 Apr 22	151.00000 +0.00	153.00	151.00	151.00	120,937
13 Apr 22	151.00000 +1.00	153.00	151.00	151.00	71,716
12 Apr 22	150.00000 +0.00	153.00	150.00	150.00	94,527
11 Apr 22	150.00000 +1.00	153.00	145.00	149.00	142,513
08 Apr 22	149.00000 +0.00	153.00	145.00	149.00	82,690
07 Apr 22	149.00000 -3.50	153.00	145.00	152.50	124,652
06 Apr 22	152.50000 +0.00	152.50	150.50	152.50	35,629
05 Apr 22	152.50000 +0.00	153.00	152.00	152.50	47,473
04 Apr 22	152.50000 +0.00	153.00	152.00	152.50	94,604
01 Apr 22	152.50000 +0.00	153.00	151.67	152.50	63,874
31 Mar 22	152.50000 +0.00	153.00	151.85	152.50	173,509
30 Mar 22	152.50000 +0.00	154.73	151.75	152.50	188,954
29 Mar 22	152.50000 -1.00	153.00	151.25	153.00	96,575
28 Mar 22	153.50000 -0.50	153.50	150.50	153.50	131,324
25 Mar 22	154.00000 +0.00	154.00	150.00	154.00	114,355
24 Mar 22	154.00000 -2.00	155.25	152.00	155.25	68,714
23 Mar 22	156.00000 +0.00	156.00	156.00	156.00	148,466
22 Mar 22	156.00000 +0.00	158.00	153.80	156.00	122,284
21 Mar 22	156.00000 -2.00	156.00	156.00	156.00	95,793
18 Mar 22	158.00000 +2.00	158.00	158.00	158.00	279,704
17 Mar 22	156.00000 +0.00	160.00	153.55	156.00	205,632
16 Mar 22	156.00000 +2.00	156.00	156.00	156.00	193,836
15 Mar 22	154.00000 +1.50	159.50	151.62	152.50	301,933
14 Mar 22	152.50000 +4.00	166.00	150.00	155.00	643,943
11 Mar 22	148.50000 -4.50	155.00	146.50	150.00	84,413
10 Mar 22	153.00000 +19.50	153.00	134.90	134.90	94,623
09 Mar 22	133.50000 +7.50	135.00	125.50	126.00	130,435
08 Mar 22	126.00000 +2.50	128.00	120.80	123.00	111,786
07 Mar 22	123.50000 -7.50	134.50	118.00	131.00	121,249
04 Mar 22	131.00000 -9.00	138.20	125.50	138.20	118,004
03 Mar 22	140.00000 +0.50	143.00	138.55	139.50	75,538
02 Mar 22	139.50000 +1.00	142.30	135.00	138.50	59,737
01 Mar 22	138.50000 -6.50	144.00	135.00	144.00	826,700
28 Feb 22	145.00000 +0.00	147.00	142.06	145.00	72,902
25 Feb 22	145.00000 +1.00	146.50	142.00	145.00	81,659
24 Feb 22	144.00000 -4.50	148.00	142.00	147.00	28,147
23 Feb 22	148.50000 +0.00	151.50	145.25	148.50	29,625
22 Feb 22	148.50000 -1.50	151.75	144.52	149.00	22,273
21 Feb 22	150.00000 -2.50	155.00	145.00	152.50	380,404
18 Feb 22	152.50000 +0.25	154.00	152.50	152.50	77,685
17 Feb 22	152.25000 +2.25	152.25	149.00	150.00	104,564
16 Feb 22	150.00000 -1.00	152.00	147.42	151.00	66,886
15 Feb 22	151.00000 +3.50	152.00	147.75	148.50	90,041
14 Feb 22	147.50000 -4.00	155.00	145.00	151.50	26,208
11 Feb 22	151.50000 +0.00	155.00	148.55	151.50	33,213
10 Feb 22	151.50000 +0.00	151.75	148.20	151.50	224,429
09 Feb 22	151.50000 +0.00	153.00	148.00	151.50	897,478
08 Feb 22	151.50000 +0.00	151.75	148.07	151.50	38,780
07 Feb 22	151.50000 -4.90	155.40	148.07	155.40	70,571
04 Feb 22	156.39999 -0.10	156.40	152.00	156.40	52,478
03 Feb 22	156.50000 +0.00	157.00	153.50	156.95	43,498
02 Feb 22	156.50000 +0.00	158.00	154.51	154.51	67,611
01 Feb 22	156.50000 +0.00	159.23	153.00	153.00	30,747
31 Jan 22	156.50000 +0.50	159.00	150.00	155.00	85,325
28 Jan 22	156.00000 -5.50	160.30	153.50	160.30	26,755
27 Jan 22	161.50000 +0.00	164.50	159.50	161.50	99,910
26 Jan 22	161.50000 +4.00	162.50	156.80	160.00	352,876
25 Jan 22	157.50000 +11.00	161.50	150.00	156.50	436,141
24 Jan 22	146.50000 -14.00	158.75	143.00	158.75	173,706
21 Jan 22	160.50000 +0.00	163.00	158.00	160.51	143,025
20 Jan 22	160.50000 +0.00	163.00	160.00	160.75	26,303
19 Jan 22	160.50000 -2.00	164.93	158.00	158.00	29,590
18 Jan 22	162.50000 +0.00	165.00	158.75	163.00	62,710
17 Jan 22	162.50000 +6.50	165.00	153.50	156.00	257,187
14 Jan 22	156.00000 -0.50	158.00	155.00	156.50	84,771
13 Jan 22	156.50000 +0.00	157.97	155.50	156.50	48,759
12 Jan 22	156.50000 -1.00	158.00	155.00	157.50	72,864
11 Jan 22	157.50000 -1.39	159.97	155.25	159.97	42,081
10 Jan 22	158.89000 -1.11	158.89	156.01	158.89	35,635
07 Jan 22	160.00000 +7.50	164.80	151.25	152.50	96,563
06 Jan 22	152.50000 -5.00	156.50	150.85	156.00	128,273
05 Jan 22	157.50000 -8.50	167.00	152.50	167.00	91,520
04 Jan 22	166.00000 -0.50	168.00	162.00	163.25	30,595
31 Dec 21	166.50000 +0.00	166.50	163.20	166.50	4,093
30 Dec 21	166.50000 -1.00	167.50	164.96	167.50	26,654
29 Dec 21	167.50000 +1.00	170.65	165.00	166.50	37,195
24 Dec 21	166.50000 +0.00	170.00	166.50	166.50	23,039
23 Dec 21	166.50000 +1.50	167.00	163.00	165.00	14,876
22 Dec 21	165.00000 +8.00	167.00	155.00	157.00	81,880
21 Dec 21	157.00000 +0.00	159.00	155.00	157.00	454,812
20 Dec 21	157.00000 +0.00	158.75	155.00	157.00	64,566
17 Dec 21	157.00000 +0.00	157.20	155.40	157.00	154,249
16 Dec 21	157.00000 +0.00	158.80	155.04	157.00	37,923
15 Dec 21	157.00000 -2.50	161.00	155.00	159.50	102,290
14 Dec 21	159.50000 -5.50	163.15	159.18	163.15	28,277
13 Dec 21	165.00000 +3.00	166.00	163.15	163.50	328,928
10 Dec 21	162.00000 -2.50	166.75	160.70	164.50	28,946
09 Dec 21	164.50000 +1.00	166.75	162.00	163.50	21,846
08 Dec 21	163.50000 -5.00	165.02	162.00	165.02	415,927
07 Dec 21	168.49989 -0.73	168.50	165.00	168.50	32,837
06 Dec 21	169.22501 -0.77	169.23	165.10	169.23	22,424
03 Dec 21	170.00000 +3.00	170.00	160.00	167.00	103,700
02 Dec 21	167.00000 +8.00	172.00	156.00	159.00	61,611
01 Dec 21	159.00000 +4.50	162.00	156.50	156.50	9,774
30 Nov 21	154.50000 +0.00	157.00	150.00	154.50	30,218
29 Nov 21	154.50000 +2.00	157.00	150.00	152.50	37,551
26 Nov 21	152.50000 -10.00	165.00	151.25	162.50	69,731
25 Nov 21	162.50000 +0.50	165.00	160.00	162.50	47,264
24 Nov 21	162.00000 -0.50	165.00	160.00	162.50	45,837
23 Nov 21	162.50000 +1.50	165.00	161.75	162.50	59,781
22 Nov 21	161.00000 -1.50	165.00	160.00	162.50	35,807
19 Nov 21	162.50000 +1.00	165.00	158.00	161.50	45,066
18 Nov 21	161.50000 -0.50	167.00	159.00	164.00	125,270
17 Nov 21	162.00000 +0.00	165.00	158.03	162.00	23,663
16 Nov 21	162.00000 -3.00	167.00	158.14	165.00	26,872
15 Nov 21	165.00000 +3.50	170.00	161.00	161.50	58,152
12 Nov 21	161.50000 +0.00	163.00	160.75	161.50	52,778
11 Nov 21	161.50000 +2.50	163.00	159.00	159.00	98,741
10 Nov 21	159.00000 +2.00	162.92	156.50	157.00	73,682
09 Nov 21	157.00000 -2.00	163.00	154.00	159.00	17,144
08 Nov 21	159.00000 +0.00	163.00	157.50	159.00	185,772
05 Nov 21	159.00000 +0.00	163.00	157.50	159.00	526,376
04 Nov 21	159.00000 +7.00	163.00	148.00	155.00	54,564
03 Nov 21	152.00000 +1.50	158.00	149.13	150.50	98,967
02 Nov 21	150.50000 +0.00	150.50	149.01	150.50	22,330
01 Nov 21	150.50000 +0.00	153.00	148.10	150.50	85,766
29 Oct 21	150.50000 +1.50	152.00	148.00	149.00	92,181
28 Oct 21	149.00000 +0.00	150.00	148.00	149.00	9,033
27 Oct 21	149.00000 +0.00	150.00	148.00	149.00	28,251
26 Oct 21	149.00000 +0.00	150.00	147.00	149.00	50,819
25 Oct 21	149.00000 -0.50	151.00	148.00	149.50	32,861
22 Oct 21	149.50000 -1.00	150.95	148.26	150.50	211,163
21 Oct 21	150.50000 -0.50	152.00	149.06	150.00	257,414
20 Oct 21	151.00000 +0.00	155.00	148.80	151.00	265,190
19 Oct 21	151.00000 +0.00	152.00	150.00	151.00	92,376
18 Oct 21	151.00000 -4.00	155.00	148.55	155.00	106,285
15 Oct 21	155.00000 -2.50	159.00	147.00	157.50	116,488
14 Oct 21	157.50000 -4.50	162.00	155.00	158.50	1,077,626
13 Oct 21	162.00000 -0.50	165.00	156.00	162.50	66,863
12 Oct 21	162.50000 +1.00	165.00	160.10	161.50	56,886
11 Oct 21	161.50000 +2.50	165.00	157.00	159.00	100,674
08 Oct 21	159.00000 -3.50	165.00	158.00	162.50	111,313
07 Oct 21	162.50000 +12.50	165.00	150.50	151.50	248,780
06 Oct 21	150.00000 -1.00	152.50	147.00	151.00	67,710
05 Oct 21	151.00000 -2.00	155.00	145.00	153.00	184,495
04 Oct 21	153.00000 +3.00	156.56	148.25	150.50	110,151
01 Oct 21	150.00000 +0.00	155.00	145.00	148.50	253,245
30 Sep 21	150.00000 -1.00	152.00	148.55	151.00	52,531
29 Sep 21	151.00000 -1.50	152.99	150.00	152.50	588,139
28 Sep 21	152.50000 +4.00	153.50	149.60	149.60	936,079
27 Sep 21	148.50000 -3.00	153.00	145.50	151.50	137,521
24 Sep 21	151.50000 +2.50	157.00	147.00	150.00	1,677,484
23 Sep 21	149.00000 -1.50	157.84	145.00	154.00	294,125
22 Sep 21	150.50000 +0.00	152.50	148.50	150.50	80,364
21 Sep 21	150.50000 -1.00	158.00	148.00	151.50	375,802
20 Sep 21	151.50000 -5.00	159.00	145.00	157.50	94,583
17 Sep 21	156.50000 -3.50	158.99	155.00	158.99	69,229
16 Sep 21	160.00000 -1.50	161.50	157.00	161.50	60,575
15 Sep 21	161.50000 -1.00	162.20	158.35	162.20	31,515
14 Sep 21	162.50000 +3.50	163.00	155.00	159.00	393,483
13 Sep 21	159.00000 -2.50	165.00	155.16	161.50	74,386
10 Sep 21	161.50000 +2.50	165.00	156.50	159.00	94,643
09 Sep 21	159.00000 -7.00	168.00	158.00	166.00	190,682
08 Sep 21	166.00000 -1.00	168.50	164.00	167.00	25,817
07 Sep 21	167.00000 -2.00	170.00	164.50	169.00	44,841
06 Sep 21	169.00000 +2.00	170.00	164.00	167.00	75,708
03 Sep 21	167.00000 +3.50	168.00	162.00	163.50	127,388
02 Sep 21	163.50000 +2.50	166.00	160.00	161.00	503,983
01 Sep 21	161.00000 +3.00	162.00	156.08	158.00	310,297
31 Aug 21	158.00000 +3.00	159.00	153.00	155.00	110,802
27 Aug 21	155.00000 +0.00	158.00	152.00	155.00	34,304
26 Aug 21	155.00000 +0.00	158.00	152.00	155.00	45,800
25 Aug 21	155.00000 +4.00	160.00	153.50	155.00	210,075
24 Aug 21	151.00000 -4.00	160.00	151.00	155.00	131,765
23 Aug 21	155.00000 -2.50	159.50	150.00	157.50	620,694
20 Aug 21	157.50000 -2.50	160.00	153.00	156.00	91,870
19 Aug 21	160.00000 +1.50	160.00	150.00	158.50	72,322
18 Aug 21	158.50000 -1.50	163.00	157.00	160.00	601,206
17 Aug 21	160.00000 +0.00	164.00	157.00	160.00	173,556
16 Aug 21	160.00000 +7.50	164.00	150.10	152.50	127,801
13 Aug 21	152.50000 +1.50	155.00	144.60	151.50	294,063
12 Aug 21	151.00000 -14.50	167.00	150.00	165.50	152,793
11 Aug 21	165.50000 +2.00	167.00	159.00	165.50	77,529
10 Aug 21	163.50000 +0.50	170.00	163.00	165.50	119,238
09 Aug 21	163.00000 +3.00	169.93	158.00	160.00	218,430
06 Aug 21	160.00000 +7.00	160.82	150.00	152.00	430,944
05 Aug 21	153.00000 +17.50	162.00	133.25	135.50	1,286,850
04 Aug 21	135.50000 +4.50	139.70	132.00	132.00	475,129
03 Aug 21	131.00000 +2.50	132.00	126.35	128.50	559,173
02 Aug 21	128.50000 +2.50	130.00	124.00	126.00	280,479
30 Jul 21	126.00000 -0.50	127.00	125.00	126.50	193,261
29 Jul 21	126.50000 +0.50	128.00	124.55	126.00	172,605
28 Jul 21	126.00000 -1.50	128.00	124.55	126.00	88,657
27 Jul 21	127.50000 +3.50	128.00	124.00	124.00	116,566
26 Jul 21	124.00000 -2.50	128.00	120.00	126.50	254,738
23 Jul 21	126.50000 -2.50	130.00	123.05	129.00	493,997
22 Jul 21	129.00000 +6.00	130.00	124.25	125.00	424,250
21 Jul 21	123.00000 -5.50	132.40	123.00	130.00	820,083
20 Jul 21	128.50000 +1.00	130.00	127.00	127.50	94,275
19 Jul 21	127.50000 +0.00	129.63	123.02	127.50	187,558
16 Jul 21	127.50000 -2.00	130.00	126.00	129.50	193,888
15 Jul 21	129.50000 -7.50	138.00	127.00	137.00	1,073,384
14 Jul 21	137.00000 -3.00	143.00	136.00	141.00	264,798
13 Jul 21	140.00000 -4.50	145.00	138.78	144.50	285,055
12 Jul 21	144.50000 -3.50	150.00	143.00	148.00	57,597
09 Jul 21	148.00000 +0.00	149.50	146.04	148.00	13,339
08 Jul 21	148.00000 +0.00	150.00	146.00	148.00	370,122
07 Jul 21	148.00011 +0.00	150.00	148.00	148.00	19,813
06 Jul 21	148.00000 +1.50	158.00	146.00	146.50	45,549
05 Jul 21	146.50000 +0.50	148.00	145.00	146.00	42,340
02 Jul 21	146.00000 +0.00	149.00	144.80	146.00	32,809
01 Jul 21	146.00000 -3.00	152.00	142.36	149.00	78,018
30 Jun 21	149.00000 -1.00	150.25	147.64	150.00	41,030
29 Jun 21	150.00000 -4.00	152.00	148.00	150.00	68,264
28 Jun 21	154.00000 +6.50	154.00	145.76	147.50	99,083
25 Jun 21	147.50000 +3.50	150.00	142.00	147.00	1,500,057
24 Jun 21	144.00000 -2.00	151.00	144.00	148.00	74,788
23 Jun 21	146.00000 -4.00	152.00	145.00	150.00	44,265
22 Jun 21	150.00000 -6.00	156.00	147.06	153.50	63,385
21 Jun 21	156.00000 -0.25	158.00	151.00	156.25	45,711
18 Jun 21	156.25000 +0.00	157.38	155.00	156.25	214,750
17 Jun 21	156.25000 +0.00	157.25	155.00	156.25	187,215
16 Jun 21	156.25000 +1.25	157.50	152.17	154.00	80,346
15 Jun 21	155.00000 -2.50	160.00	152.00	157.50	357,100
14 Jun 21	157.50000 -3.50	163.00	155.00	161.00	165,168
11 Jun 21	161.00000 +0.50	162.00	159.00	159.00	9,614
10 Jun 21	160.50000 -1.50	164.00	158.00	160.50	34,639
09 Jun 21	162.00000 +1.50	162.00	158.00	160.50	178,461
08 Jun 21	160.50000 +9.00	164.83	150.25	151.50	170,313
07 Jun 21	151.50000 +3.50	154.26	144.00	148.00	255,653
04 Jun 21	148.00000 +0.00	150.00	145.50	148.00	59,382
03 Jun 21	148.00000 -2.50	152.00	144.23	150.50	111,381
02 Jun 21	150.50000 -7.00	160.00	146.00	157.50	430,642
01 Jun 21	157.50000 -1.00	160.00	154.01	158.50	91,892
28 May 21	158.50000 -0.50	162.00	155.00	159.00	74,973
27 May 21	159.00000 -0.50	162.00	156.00	159.50	71,074
26 May 21	159.50000 -1.00	163.00	157.00	160.50	150,727
25 May 21	160.50000 -5.50	167.00	157.25	166.00	415,032
24 May 21	166.00000 +0.10	166.20	165.00	166.00	155,075
21 May 21	165.89999 -0.10	165.90	163.89	165.90	68,651
20 May 21	166.00000 +0.00	166.00	164.89	166.00	180,840
19 May 21	166.00000 -1.50	169.00	163.42	167.50	317,831
18 May 21	167.50000 -2.00	169.00	165.00	169.00	97,650
17 May 21	169.50000 -6.40	178.00	166.00	177.00	232,820
14 May 21	175.89999 -0.60	175.90	173.75	175.90	130,597
13 May 21	176.50000 +0.00	178.00	173.00	176.50	526,139
12 May 21	176.50000 +1.50	179.95	168.00	175.00	252,835
11 May 21	175.00000 +0.00	175.80	172.00	175.00	90,615
10 May 21	175.00000 +0.00	176.80	172.00	175.00	55,922
07 May 21	175.00000 +0.00	176.80	172.00	175.00	15,788
06 May 21	175.00000 +0.00	178.00	173.20	175.00	46,498
05 May 21	175.00000 -3.00	179.00	172.90	178.00	46,172
04 May 21	178.00000 -2.50	182.74	177.00	180.50	100,949
30 Apr 21	180.50000 +1.50	183.83	179.10	180.50	19,715
29 Apr 21	179.00000 -3.00	190.00	177.00	182.00	186,478
28 Apr 21	182.00000 +7.50	183.72	168.00	174.50	336,964
27 Apr 21	174.50000 +5.50	178.00	168.00	169.00	63,554
26 Apr 21	169.00000 -2.00	178.00	166.50	171.00	172,573
23 Apr 21	171.00000 +0.00	178.00	169.00	171.00	86,291
22 Apr 21	171.00000 -2.00	173.90	168.00	173.00	228,681
21 Apr 21	173.00000 -2.00	176.00	170.00	175.00	476,182
20 Apr 21	175.00000 -3.00	177.90	172.00	177.90	187,399
19 Apr 21	178.00000 +0.00	185.00	176.00	178.00	268,022
16 Apr 21	178.00000 +0.00	181.00	177.50	178.00	62,879
15 Apr 21	178.00000 -3.00	181.00	177.22	178.50	126,376
14 Apr 21	181.00000 -1.00	185.00	176.13	182.00	492,215
13 Apr 21	182.00000 +5.00	184.00	175.00	179.50	420,840
12 Apr 21	177.00000 -1.50	180.00	177.00	178.50	94,922
09 Apr 21	178.50000 -2.50	181.00	177.00	178.50	219,299
08 Apr 21	181.00000 +2.50	181.00	177.80	179.50	191,497
07 Apr 21	178.50000 +5.00	179.00	171.00	173.50	353,955
06 Apr 21	173.50000 +0.00	176.00	171.00	173.50	490,207
01 Apr 21	173.50000 -0.50	175.00	171.00	173.50	80,834
31 Mar 21	174.00000 +0.00	176.00	172.00	174.00	555,641
30 Mar 21	174.00000 -1.50	176.00	171.00	173.00	305,751
29 Mar 21	175.50000 +3.00	175.50	170.78	172.50	199,699
26 Mar 21	172.50000 -5.50	181.48	171.00	175.50	475,056
25 Mar 21	178.00000 +0.00	180.00	173.13	178.50	165,033
24 Mar 21	178.00000 -2.00	180.00	176.00	178.00	80,803
23 Mar 21	180.00000 +0.00	182.88	177.00	180.50	388,169
22 Mar 21	180.00000 +2.00	183.00	173.00	176.00	660,128
19 Mar 21	178.00000 +5.50	178.00	172.00	172.50	730,549
18 Mar 21	172.50000 +0.00	174.88	170.00	172.50	334,134
17 Mar 21	172.50000 +7.50	175.00	163.00	163.00	1,178,744
16 Mar 21	165.00000 +5.00	165.00	157.00	162.50	96,121
15 Mar 21	160.00000 +0.50	163.78	155.00	159.50	728,175
12 Mar 21	159.50000 -1.50	167.00	155.00	161.00	256,923
11 Mar 21	161.00000 +8.50	164.80	150.00	152.50	515,158
10 Mar 21	152.50000 -2.50	160.00	150.00	152.50	74,178
09 Mar 21	155.00000 +1.50	156.83	150.00	153.50	76,230
08 Mar 21	153.50000 -2.50	156.83	152.80	153.50	42,005
05 Mar 21	156.00000 +3.50	156.00	150.00	152.50	163,690
04 Mar 21	152.50000 +5.50	155.49	150.00	154.50	44,585
03 Mar 21	147.00000 +7.50	156.78	145.00	147.50	361,446
02 Mar 21	139.50000 -9.50	152.80	138.00	149.00	493,443
01 Mar 21	149.00000 -4.50	157.00	145.00	153.50	72,285
26 Feb 21	153.50000 -11.50	160.00	150.25	159.00	271,891
25 Feb 21	165.00000 +0.00	167.20	157.77	164.00	153,086
24 Feb 21	165.00000 +0.00	170.00	160.00	165.00	1,036,551
23 Feb 21	165.00000 +7.00	169.90	155.19	158.75	260,754
22 Feb 21	158.00000 +1.50	164.95	153.00	162.50	314,849
19 Feb 21	156.50000 +0.00	158.00	155.00	156.50	139,002
18 Feb 21	156.50000 +1.00	158.00	153.00	155.50	240,222
17 Feb 21	155.50000 -2.50	157.88	154.60	155.50	93,470
16 Feb 21	158.00000 +1.00	160.00	157.00	157.50	258,971
15 Feb 21	157.00000 +3.00	160.00	155.00	155.00	344,859
12 Feb 21	154.00000 +7.00	157.97	143.00	145.00	578,939
11 Feb 21	147.00000 +2.00	150.00	140.00	142.50	254,111
10 Feb 21	145.00000 +6.50	145.00	135.00	138.50	103,076
09 Feb 21	138.50000 +2.50	140.40	135.02	136.00	245,079
08 Feb 21	136.00000 +0.00	137.90	135.05	137.50	347,710
05 Feb 21	136.00000 -4.00	137.50	135.00	137.50	142,966
04 Feb 21	140.00000 +1.50	140.00	133.00	138.50	152,200
03 Feb 21	138.50000 -4.00	144.00	135.00	142.50	140,916
02 Feb 21	142.50000 +0.00	147.54	140.13	142.50	692,830
01 Feb 21	142.50000 +6.50	145.00	133.18	136.00	653,316
29 Jan 21	136.00000 -4.00	139.60	128.50	139.60	482,304
28 Jan 21	140.00000 -1.50	150.00	138.00	146.00	379,139
27 Jan 21	141.50000 -1.00	144.88	138.00	142.50	59,128
26 Jan 21	142.50000 -4.50	147.20	140.05	147.20	174,439
25 Jan 21	147.00000 +4.50	151.08	138.00	142.50	791,748
22 Jan 21	142.50000 +0.00	144.75	138.95	142.50	63,657
21 Jan 21	142.50000 +4.50	145.20	142.50	142.50	177,705
20 Jan 21	138.00000 -3.50	145.20	138.00	142.50	179,342
19 Jan 21	141.50000 -1.00	144.00	138.00	142.50	85,404
18 Jan 21	142.50000 +1.00	142.50	140.00	142.50	407,533
15 Jan 21	141.50000 -2.00	145.00	140.00	143.50	171,370
14 Jan 21	143.50000 -2.50	145.60	142.03	145.60	46,981
13 Jan 21	146.00000 +0.00	153.50	145.00	146.00	83,523
12 Jan 21	146.00000 -3.50	150.00	142.00	144.00	185,131
11 Jan 21	149.50000 +17.00	149.50	132.00	132.50	366,305
08 Jan 21	132.50000 +0.30	135.00	132.01	132.50	78,170
07 Jan 21	132.20000 -1.30	132.20	132.00	132.20	13,860
06 Jan 21	133.50000 -1.00	133.50	132.05	133.50	37,587
05 Jan 21	134.50000 -5.50	140.00	130.00	140.00	151,393
04 Jan 21	140.00000 +0.00	147.00	138.45	140.00	138,073
31 Dec 20	140.00000 +0.00	140.90	138.45	140.00	89,211
30 Dec 20	140.00000 +1.00	142.00	140.00	140.00	226,309
29 Dec 20	139.00000 +9.00	150.00	133.64	133.64	515,782
24 Dec 20	130.00000 +7.50	132.94	120.00	122.50	198,731
23 Dec 20	122.50000 -1.00	127.00	122.50	123.50	184,755
22 Dec 20	123.50000 +0.00	124.00	120.06	123.50	12,225
21 Dec 20	123.50000 -1.50	127.00	120.02	125.00	133,110
18 Dec 20	125.00000 +0.00	130.00	123.00	125.00	23,450
17 Dec 20	125.00000 +0.00	130.00	123.00	125.00	37,915
16 Dec 20	125.00000 -1.00	129.00	123.60	126.00	337,562
15 Dec 20	126.00000 +0.00	126.50	122.08	126.00	65,514
14 Dec 20	126.00000 +0.00	127.00	122.00	126.00	21,534
11 Dec 20	126.00000 -0.50	129.50	122.00	126.50	109,143
10 Dec 20	126.50000 +0.00	130.00	125.00	126.50	242,369
09 Dec 20	126.50000 +4.50	128.00	121.00	122.00	220,880
08 Dec 20	122.00000 +1.00	124.00	121.00	121.00	90,254
07 Dec 20	121.00000 +12.50	123.94	108.20	108.50	500,096
04 Dec 20	108.50000 +0.50	109.75	107.70	108.00	112,955
03 Dec 20	108.00000 -1.00	108.88	105.55	108.88	241,168
02 Dec 20	109.00000 +0.00	109.50	108.00	109.00	372,791
01 Dec 20	109.00000 +0.00	109.50	108.00	109.00	23,761
30 Nov 20	109.00000 +1.00	113.00	108.00	108.00	95,441
27 Nov 20	108.00000 -0.50	108.95	108.00	108.00	7,361
26 Nov 20	108.50000 -0.50	109.00	106.00	109.00	166,306
25 Nov 20	109.00000 +1.50	113.00	108.00	108.50	87,691
24 Nov 20	107.50000 +0.00	109.00	106.50	107.50	118,195
23 Nov 20	107.50000 -0.50	110.00	105.50	107.50	99,370
20 Nov 20	108.00000 -1.50	108.00	108.00	108.00	60,851
19 Nov 20	109.50000 -0.50	109.50	108.00	109.50	80,972
18 Nov 20	110.00000 -2.50	112.00	108.00	112.00	149,121
17 Nov 20	112.50000 -7.50	116.20	111.00	115.00	224,034
16 Nov 20	120.00000 +8.00	120.00	112.50	114.50	188,720
13 Nov 20	112.00000 +2.00	117.00	112.00	114.50	104,189
12 Nov 20	110.00000 +7.50	120.00	105.00	105.00	478,669
11 Nov 20	102.50000 +9.40	105.00	93.00	94.00	883,353
10 Nov 20	93.10000 -0.90	93.10	92.00	93.10	37,616
09 Nov 20	94.00000 -1.00	95.50	93.00	95.50	77,607
06 Nov 20	95.00000 +1.00	95.00	94.00	94.50	170,291
05 Nov 20	94.00000 +1.90	94.50	93.50	94.00	103,880
04 Nov 20	92.10000 -2.90	92.10	92.10	92.10	10,000
03 Nov 20	95.00000 +0.00	95.00	92.80	95.00	80,968
02 Nov 20	95.00000 -0.50	95.00	92.50	95.00	10,322
30 Oct 20	95.50000 -0.50	95.50	95.00	95.50	30,305
29 Oct 20	96.00000 -1.00	97.00	90.00	97.00	82,522
28 Oct 20	97.00000 +0.00	97.00	97.00	97.00	12,474
27 Oct 20	97.00000 +0.00	97.00	97.00	97.00	112,035
26 Oct 20	97.00000 -0.50	98.00	93.00	97.50	111,494
23 Oct 20	97.49990 +0.03	97.50	97.07	97.50	97,249
22 Oct 20	97.47000 -0.03	97.47	97.07	97.47	78,277
21 Oct 20	97.50000 -0.50	98.00	97.20	97.50	54,511
20 Oct 20	98.00000 +1.00	98.00	97.07	97.50	393,978
19 Oct 20	97.00000 -1.00	98.00	97.00	97.50	550,337
16 Oct 20	98.00000 +0.00	98.00	97.07	97.07	118,500
15 Oct 20	98.00000 +5.50	101.26	93.25	93.25	784,885
14 Oct 20	92.50000 +2.00	94.00	89.50	90.50	402,355
13 Oct 20	90.50000 +0.00	91.20	83.00	90.50	1,684,249
12 Oct 20	90.50000 +0.00	95.50	85.00	92.50	652,623

Fonix Mobile PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	175.00000 -6.50	183.00	170.00	181.50	221,957
21 Oct 26	181.50000 +0.50	182.48	178.00	180.00	131,467
20 Oct 26	181.00000 -5.00	190.00	176.93	186.00	168,693
19 Oct 26	186.00000 +1.00	190.00	182.00	186.00	150,210
16 Oct 26	185.00000 +9.00	187.00	181.25	181.25	264,059
15 Oct 26	176.00000 -2.50	182.00	175.00	178.50	224,165
14 Oct 26	178.50000 -4.50	184.45	175.00	181.50	145,243
13 Oct 26	183.00000 -4.50	190.00	176.10	187.50	118,726
12 Oct 26	187.50000 -6.50	195.00	186.00	193.00	162,208
09 Oct 26	194.00000 -0.50	196.50	190.00	194.50	78,476
08 Oct 26	194.50000 -2.00	198.00	193.10	196.50	44,260
07 Oct 26	196.50000 -3.00	202.00	195.00	199.50	152,442
06 Oct 26	199.50000 +6.00	202.00	192.00	193.50	108,437
05 Oct 26	193.50000 -1.50	195.00	192.00	192.50	97,351
02 Oct 26	195.00000 +2.50	195.00	190.00	192.50	119,712
01 Oct 26	192.50000 -1.50	195.00	190.00	192.50	86,407
30 Sep 26	194.00000 -1.00	201.00	190.00	195.50	12,992,816
29 Sep 26	195.00000 -6.00	203.40	194.00	201.00	618,893
28 Sep 26	201.00000 +0.00	204.00	198.00	201.00	216,219
25 Sep 26	201.00000 -2.00	206.00	198.00	203.50	377,972
24 Sep 26	203.00000 +9.00	208.90	194.00	194.00	469,106
23 Sep 26	194.00000 +2.00	195.00	188.50	193.00	377,087
22 Sep 26	192.00000 +21.00	194.00	174.50	174.50	1,172,404
21 Sep 26	171.00000 -5.00	178.00	170.00	176.00	203,443
18 Sep 26	176.00000 +0.00	178.00	174.00	176.00	80,176
17 Sep 26	176.00000 +0.00	177.00	173.00	176.00	87,189
16 Sep 26	176.00000 -1.00	179.00	174.00	176.00	99,745
15 Sep 26	177.00000 +9.50	178.89	165.00	167.50	197,278
14 Sep 26	167.50000 +0.00	170.00	165.00	167.50	60,627
11 Sep 26	167.50000 +0.00	168.00	166.58	167.50	104,185
10 Sep 26	167.50000 +0.00	169.00	165.00	167.50	59,659
09 Sep 26	167.50000 -1.00	172.00	165.00	168.50	115,038
08 Sep 26	168.50000 +0.00	172.00	165.00	168.50	126,741
07 Sep 26	168.50000 +0.00	172.00	165.00	168.50	104,154
04 Sep 26	168.50000 +0.00	172.00	165.00	168.50	32,766
03 Sep 26	168.50000 +0.00	172.00	165.00	168.50	80,208
02 Sep 26	168.50000 -3.50	172.00	165.00	170.00	67,792
01 Sep 26	172.00000 +2.50	172.00	167.00	169.50	43,041
28 Aug 26	169.50000 +2.50	171.60	163.00	165.00	155,422
27 Aug 26	167.00000 -1.00	172.00	163.00	169.50	45,127
26 Aug 26	168.00000 -3.50	172.00	165.00	171.50	109,279
25 Aug 26	171.50000 -4.50	176.80	170.00	174.50	141,716
24 Aug 26	176.00000 +0.00	177.00	175.00	176.00	74,590
21 Aug 26	176.00000 +3.50	177.00	172.77	172.77	84,857
20 Aug 26	172.50000 +3.00	175.00	167.00	169.50	72,541
19 Aug 26	169.50000 +2.50	170.00	167.00	168.50	54,443
18 Aug 26	167.00000 -0.50	170.00	165.00	167.50	101,684
17 Aug 26	167.50000 -5.00	175.00	165.00	172.50	108,114
14 Aug 26	172.50000 +5.50	175.00	167.50	168.00	90,492
13 Aug 26	167.00000 +0.50	170.00	165.85	166.50	68,143
12 Aug 26	166.50000 +0.00	169.00	165.00	166.50	49,082
11 Aug 26	166.50000 -5.00	173.00	165.00	171.50	128,118
10 Aug 26	171.50000 -0.50	173.90	170.00	172.00	88,620
07 Aug 26	172.00000 +0.00	174.00	170.00	172.00	108,731
06 Aug 26	172.00000 -1.00	175.00	170.00	173.00	97,816
05 Aug 26	173.00000 -1.50	177.00	171.58	174.50	113,589
04 Aug 26	174.50000 +3.00	178.00	170.00	171.50	163,755
03 Aug 26	171.50000 -5.50	176.50	170.00	176.50	138,633
31 Jul 26	177.00000 -0.50	180.00	174.00	177.50	114,836
30 Jul 26	177.50000 +6.50	180.00	168.00	171.00	207,840
29 Jul 26	171.00000 +2.50	175.00	167.00	168.50	181,023
28 Jul 26	168.50000 -0.50	170.00	167.00	168.50	280,878
27 Jul 26	169.00000 +0.50	170.00	167.00	168.50	287,723
24 Jul 26	168.50000 -0.50	172.00	167.00	172.00	388,651
23 Jul 26	169.00000 +6.50	175.00	166.00	166.00	522,757
22 Jul 26	162.50000 +5.00	165.00	155.00	157.50	157,920
21 Jul 26	157.50000 +2.00	160.00	155.00	155.50	176,828
20 Jul 26	155.50000 -0.50	157.00	153.25	155.00	57,908
17 Jul 26	156.00000 -1.00	158.00	155.00	157.00	254,753
16 Jul 26	157.00000 +3.50	159.00	153.00	153.50	64,937
15 Jul 26	153.50000 +0.00	155.00	152.00	153.50	50,934
14 Jul 26	153.50000 -0.50	155.00	152.00	154.00	92,840
13 Jul 26	154.00000 -5.25	160.00	153.00	159.25	134,816
10 Jul 26	159.25000 +1.25	159.90	158.50	159.25	59,736
09 Jul 26	158.00000 -1.00	160.00	158.00	159.00	62,081
08 Jul 26	159.00000 +0.00	159.50	158.00	159.00	101,604
07 Jul 26	159.00000 -4.50	164.00	158.00	163.50	186,705
06 Jul 26	163.50000 +2.00	165.00	161.96	161.96	231,317
03 Jul 26	161.50000 +2.50	162.00	158.20	159.00	146,078
02 Jul 26	159.00000 -5.50	166.00	157.00	164.50	71,027
01 Jul 26	164.50000 +0.00	167.00	162.00	164.50	29,704
30 Jun 26	164.50000 +5.50	168.00	161.00	161.00	244,103
29 Jun 26	159.00000 +6.50	164.00	153.00	153.00	156,254
26 Jun 26	152.50000 +4.00	155.00	149.00	149.00	132,454
25 Jun 26	148.50000 +0.00	150.00	147.00	148.50	60,189
24 Jun 26	148.50000 +0.00	150.00	147.00	148.50	52,099
23 Jun 26	148.50000 -2.50	154.00	147.00	151.00	59,471
22 Jun 26	151.00000 +1.00	154.00	148.22	150.00	65,977
19 Jun 26	150.00000 +1.50	153.00	147.00	148.50	156,633
18 Jun 26	148.50000 +0.50	152.00	146.15	148.00	113,188
17 Jun 26	148.00000 -0.50	150.00	146.00	148.00	212,078
16 Jun 26	148.50000 -4.00	155.00	146.00	152.50	54,717
15 Jun 26	152.50000 +0.50	158.00	150.00	152.00	172,239
12 Jun 26	152.00000 +5.00	154.00	146.95	147.00	148,376
11 Jun 26	147.00000 -5.50	155.00	146.00	152.50	126,407
10 Jun 26	152.50000 +6.50	154.75	145.44	146.00	150,865
09 Jun 26	146.00000 +2.00	148.00	143.00	144.00	189,628
08 Jun 26	144.00000 -3.50	150.00	143.00	147.50	134,448
05 Jun 26	147.50000 -3.00	152.75	145.00	150.50	171,603
04 Jun 26	150.50000 -1.50	154.00	148.00	152.00	104,642
03 Jun 26	152.00000 -7.00	157.00	150.00	155.50	175,147
02 Jun 26	159.00000 +2.00	160.00	153.33	157.00	234,145
01 Jun 26	157.00000 -1.50	160.00	153.00	157.50	139,365
29 May 26	158.50000 +1.50	160.00	154.13	157.00	80,285
28 May 26	157.00000 +2.00	160.00	154.00	156.50	53,334
27 May 26	155.00000 -0.50	160.00	153.00	155.50	100,847
26 May 26	155.50000 -2.00	160.00	153.00	157.50	104,003
22 May 26	157.50000 -1.50	163.00	155.00	157.00	2,585,548
21 May 26	159.00000 +0.50	163.00	155.00	158.50	49,136
20 May 26	158.50000 +0.00	162.00	155.00	158.50	27,192
19 May 26	158.50000 +0.00	162.00	155.00	158.50	65,096
18 May 26	158.50000 +1.00	162.00	155.00	157.50	208,174
15 May 26	157.50000 +0.00	160.00	156.25	157.50	26,816
14 May 26	157.50000 +0.00	160.67	155.00	157.50	174,660
13 May 26	157.50000 +0.00	159.30	155.00	157.50	32,664
12 May 26	157.50000 -0.50	159.90	155.00	158.00	97,803
11 May 26	158.00000 -11.50	170.00	156.00	169.50	222,042
08 May 26	169.50000 -2.00	174.00	167.00	171.50	106,767
07 May 26	171.50000 +3.00	173.50	167.66	168.50	410,143
06 May 26	168.50000 -1.00	175.00	167.00	169.50	118,045
05 May 26	169.50000 -1.50	172.00	167.00	170.00	47,489
01 May 26	171.00000 +0.50	172.00	170.00	170.50	50,892
30 Apr 26	170.50000 -0.50	172.00	170.00	171.00	332,768
29 Apr 26	171.00000 -1.00	174.00	170.00	172.00	53,880
28 Apr 26	172.00000 -1.00	174.00	170.00	173.00	76,585
27 Apr 26	173.00000 -3.00	176.00	171.00	175.50	254,667
24 Apr 26	176.00000 +20.50	176.00	154.00	155.50	302,216
23 Apr 26	155.50000 -2.00	158.70	154.16	157.50	81,836
22 Apr 26	157.50000 +1.00	160.00	155.00	156.50	76,391
21 Apr 26	156.50000 -1.50	160.00	155.00	158.50	204,066
20 Apr 26	158.00000 -2.00	162.50	157.00	162.00	124,138
17 Apr 26	160.00000 -2.50	163.00	160.00	162.50	130,309
16 Apr 26	162.50000 -1.00	166.00	162.00	163.50	74,151
15 Apr 26	163.50000 -9.50	170.00	162.30	168.50	124,825
14 Apr 26	173.00000 +2.00	173.00	166.36	170.50	85,981
13 Apr 26	171.00000 -2.00	175.00	167.46	172.50	98,554
10 Apr 26	173.00000 +7.00	175.00	164.50	166.00	281,001
09 Apr 26	166.00000 +3.50	170.00	162.55	162.55	243,631
08 Apr 26	162.50000 +5.00	165.00	159.55	159.55	119,064
07 Apr 26	157.50000 +1.00	162.00	153.50	155.00	188,712
02 Apr 26	156.50000 -1.00	159.00	152.00	153.50	411,397
01 Apr 26	157.50000 +13.00	160.00	144.25	144.50	415,227
31 Mar 26	144.50000 -2.00	147.00	144.25	146.00	304,031
30 Mar 26	146.50000 -1.00	150.00	145.00	147.50	289,121
27 Mar 26	147.50000 +0.00	150.00	145.00	147.50	251,555
26 Mar 26	147.50000 -7.00	156.00	145.25	154.50	493,293
25 Mar 26	154.50000 +6.00	154.50	154.50	154.50	437,635
24 Mar 26	148.50000 -3.00	155.00	145.50	153.00	175,011
23 Mar 26	151.50000 -5.50	158.00	147.00	155.00	255,531
20 Mar 26	157.00000 +1.00	160.00	154.00	156.00	471,884
19 Mar 26	156.00000 -2.00	160.00	152.00	158.00	369,380
18 Mar 26	158.00000 +0.50	160.00	156.00	157.50	311,092
17 Mar 26	157.50000 +3.00	159.00	150.00	157.00	539,774
16 Mar 26	154.50000 +3.00	155.00	150.00	151.50	360,800
13 Mar 26	151.50000 -1.50	153.00	148.00	152.50	327,237
12 Mar 26	153.00000 -2.50	155.95	150.00	155.50	159,368
11 Mar 26	155.50000 +0.50	156.70	154.00	154.50	155,728
10 Mar 26	155.00000 +1.00	158.00	150.00	152.50	223,605
09 Mar 26	154.00000 -4.00	159.00	150.07	158.00	105,181
06 Mar 26	158.00000 -4.50	165.00	157.00	162.50	935,552
05 Mar 26	162.50000 +2.50	165.00	160.25	160.25	115,215
04 Mar 26	160.00000 +0.50	162.00	157.00	159.00	480,529
03 Mar 26	159.50000 -10.50	169.00	157.74	168.00	326,784
02 Mar 26	170.00000 -1.50	170.00	166.00	170.00	120,353
27 Feb 26	171.50000 -1.00	175.00	168.70	172.50	119,606
26 Feb 26	172.50000 +2.50	173.40	170.10	170.10	91,370
25 Feb 26	170.00000 -2.00	174.00	168.00	172.00	125,535
24 Feb 26	172.00000 +0.00	174.00	170.00	172.00	174,812
23 Feb 26	172.00000 +1.50	175.00	168.41	171.50	140,416
20 Feb 26	170.50000 +0.50	175.00	166.00	171.50	155,213
19 Feb 26	170.00000 -1.50	174.00	168.00	171.50	85,203
18 Feb 26	171.50000 +0.00	175.00	168.00	171.50	92,996
17 Feb 26	171.50000 +0.00	175.00	168.00	171.50	100,942
16 Feb 26	171.50000 +2.50	175.00	168.07	170.00	88,583
13 Feb 26	169.00000 +0.00	170.00	168.00	168.00	73,948
12 Feb 26	169.00000 -1.00	170.90	168.00	170.90	111,394
11 Feb 26	170.00000 -2.50	175.00	167.50	172.50	106,846
10 Feb 26	172.50000 -4.00	180.00	170.00	176.50	108,258
09 Feb 26	176.50000 -1.00	180.00	173.00	177.50	106,946
06 Feb 26	177.50000 -4.50	184.00	173.00	182.00	96,810
05 Feb 26	182.00000 -0.50	184.00	178.55	182.50	75,638
04 Feb 26	182.50000 -2.50	188.00	181.00	185.00	39,929
03 Feb 26	185.00000 +0.00	188.00	182.00	185.00	85,500
02 Feb 26	185.00000 -4.00	191.00	182.00	188.00	65,484
30 Jan 26	189.00000 -1.50	192.00	187.60	190.50	93,991
29 Jan 26	190.50000 -1.00	193.00	188.00	191.50	144,470
28 Jan 26	191.50000 +2.50	193.59	189.00	189.00	227,337
27 Jan 26	189.00000 -1.00	195.00	187.15	190.00	316,136
26 Jan 26	190.00000 +7.50	191.35	182.07	182.50	425,017
23 Jan 26	182.50000 +4.50	185.50	179.96	179.96	184,019
22 Jan 26	178.00000 +9.00	180.00	170.00	172.50	784,883
21 Jan 26	169.00000 -0.50	175.00	168.00	169.50	237,991
20 Jan 26	169.50000 -7.00	177.00	168.25	176.50	116,340
19 Jan 26	176.50000 -6.50	183.25	175.10	183.00	223,230
16 Jan 26	183.00000 +7.50	184.97	175.50	176.50	102,286
15 Jan 26	175.50000 +3.00	177.95	172.80	172.80	94,749
14 Jan 26	172.50000 -7.50	180.00	171.06	176.50	73,117
13 Jan 26	180.00000 +10.00	180.00	168.10	170.50	149,572
12 Jan 26	170.00000 -2.00	173.50	167.00	172.00	153,737
09 Jan 26	172.00000 +0.00	172.00	170.00	172.00	389,107
08 Jan 26	172.00000 +5.00	172.02	165.15	166.50	105,929
07 Jan 26	167.00000 -4.50	170.66	165.00	170.66	87,242
06 Jan 26	171.50000 +0.00	173.00	168.07	171.50	77,313
05 Jan 26	171.50000 -3.50	174.00	168.00	171.50	74,140
02 Jan 26	175.00000 +6.50	175.00	167.15	168.50	62,668
31 Dec 25	168.50000 -5.00	172.50	168.10	172.50	14,522
30 Dec 25	173.50000 +5.50	174.68	166.20	168.00	49,623
29 Dec 25	168.00000 +3.00	169.98	165.00	166.50	115,785
24 Dec 25	165.00000 -3.00	170.00	165.00	168.00	29,374
23 Dec 25	168.00000 -2.00	170.00	165.50	169.00	118,228
22 Dec 25	170.00000 +2.50	175.00	165.00	167.50	229,257
19 Dec 25	167.50000 -11.50	179.00	165.07	175.50	119,590
18 Dec 25	179.00000 +5.00	179.00	172.00	173.50	87,132
17 Dec 25	174.00000 +0.50	244.00	172.00	173.50	123,178
16 Dec 25	173.50000 -4.00	180.00	173.00	177.50	132,045
15 Dec 25	177.50000 -6.50	185.00	175.00	184.00	67,393
12 Dec 25	184.00000 +3.00	186.00	179.04	181.00	156,131
11 Dec 25	181.00000 -9.00	188.00	179.65	187.00	165,490
10 Dec 25	190.00000 -5.00	192.02	183.00	192.00	50,619
09 Dec 25	195.00000 +1.50	195.20	191.00	193.50	146,477
08 Dec 25	193.50000 -3.50	200.00	191.00	197.00	88,413
05 Dec 25	197.00000 +9.50	199.00	188.86	188.86	4,522,784
04 Dec 25	187.50000 -4.00	193.00	185.00	191.50	145,657
03 Dec 25	191.50000 +0.00	192.97	190.85	191.50	60,444
02 Dec 25	191.50000 -0.50	192.97	190.00	191.50	57,998
01 Dec 25	192.00000 -2.00	198.00	190.00	194.00	116,300
28 Nov 25	194.00000 -3.00	197.88	190.80	197.00	276,132
27 Nov 25	197.00000 +3.50	198.00	194.02	194.02	206,818
26 Nov 25	193.50000 +1.50	195.00	192.00	192.50	101,425
25 Nov 25	192.00000 +4.00	193.00	187.88	188.00	252,352
24 Nov 25	188.00000 +0.00	189.00	187.38	188.00	56,130
21 Nov 25	188.00000 -1.00	188.93	187.00	188.50	157,504
20 Nov 25	189.00000 -4.00	191.00	185.50	190.50	159,728
19 Nov 25	193.00000 +5.00	195.00	186.00	188.00	138,157
18 Nov 25	188.00000 +0.50	190.00	182.00	187.00	190,112
17 Nov 25	187.50000 -0.50	189.00	186.00	188.00	146,876
14 Nov 25	188.00000 +0.00	189.00	186.55	188.50	133,745
13 Nov 25	188.00000 +10.00	189.00	179.00	180.00	804,638
12 Nov 25	178.00000 -5.00	183.00	176.00	183.00	159,914
11 Nov 25	183.00000 -1.00	185.00	181.00	184.00	83,338
10 Nov 25	184.00000 +3.00	185.00	180.00	181.00	75,094
07 Nov 25	181.00000 -2.00	184.50	180.00	183.00	77,930
06 Nov 25	183.00000 +2.00	185.00	180.35	181.00	205,154
05 Nov 25	181.00000 -2.50	185.00	178.00	183.50	173,481
04 Nov 25	183.50000 -4.50	187.99	181.00	187.99	125,059
03 Nov 25	188.00000 +3.00	190.00	184.70	185.00	142,304
31 Oct 25	185.00000 +0.50	185.00	185.00	185.00	209,587
30 Oct 25	184.50000 -1.50	184.50	184.50	184.50	128,570
29 Oct 25	186.00000 -4.00	192.00	183.20	190.00	50,682
28 Oct 25	190.00000 -3.00	193.00	190.00	193.00	123,030
27 Oct 25	193.00000 -1.50	197.00	191.20	194.50	129,126
24 Oct 25	194.50000 +0.00	195.60	192.05	194.50	93,889
23 Oct 25	194.50000 +4.00	199.95	188.36	189.00	220,797
22 Oct 25	190.50000 +3.50	190.50	186.00	187.00	313,587
21 Oct 25	187.00000 +0.00	188.60	185.00	187.00	113,771
20 Oct 25	187.00000 +0.50	188.60	184.15	186.50	228,491
17 Oct 25	186.50000 -1.00	188.98	184.05	188.00	206,441
16 Oct 25	187.50000 +5.50	189.90	184.00	187.00	135,358
15 Oct 25	182.00000 -1.50	189.00	182.00	183.50	121,960
14 Oct 25	183.50000 -6.00	190.00	183.00	189.50	194,945
13 Oct 25	189.50000 -0.50	191.00	189.00	190.50	50,581
10 Oct 25	190.00000 -4.50	194.95	190.00	194.50	96,635
09 Oct 25	194.50000 -2.00	196.05	192.00	196.05	71,524
08 Oct 25	196.50000 -1.00	199.00	194.50	197.50	54,314
07 Oct 25	197.50000 -0.50	199.25	195.05	197.50	167,674
06 Oct 25	198.00000 -4.00	203.00	196.04	202.00	85,155
03 Oct 25	202.00000 -5.00	202.99	201.00	201.50	132,519
02 Oct 25	207.00000 +5.50	207.00	200.03	201.50	63,703
01 Oct 25	201.50000 -0.50	207.00	200.00	202.50	115,061
30 Sep 25	202.00000 +4.50	204.00	198.00	198.00	159,982
29 Sep 25	197.50000 -6.50	201.80	195.03	201.00	245,473
26 Sep 25	204.00000 -8.00	206.00	200.03	205.50	250,022
25 Sep 25	212.00000 -3.00	212.00	203.00	203.50	184,545
24 Sep 25	215.00000 +0.00	215.00	202.30	212.50	410,487
23 Sep 25	215.00000 -4.00	215.00	210.00	212.50	148,839
22 Sep 25	219.00000 +2.00	219.00	212.00	218.00	142,107
19 Sep 25	217.00000 -3.00	220.50	214.00	220.00	339,875
18 Sep 25	220.00000 +0.50	220.80	217.23	219.50	279,285
17 Sep 25	219.50000 +0.00	221.95	217.60	219.50	56,896
16 Sep 25	219.50000 -1.00	225.00	216.56	220.50	70,029
15 Sep 25	220.50000 +3.00	224.00	217.50	217.50	72,204
12 Sep 25	217.50000 +1.00	219.00	216.72	216.72	23,755
11 Sep 25	216.50000 +0.00	218.00	215.03	216.50	61,514
10 Sep 25	216.50000 +0.00	217.90	216.20	216.50	26,015
09 Sep 25	216.50000 -1.00	219.00	215.75	217.50	33,013
08 Sep 25	217.50000 -0.50	221.00	217.06	218.00	41,321
05 Sep 25	218.00000 -3.50	223.70	216.25	221.50	96,434
04 Sep 25	221.50000 -1.50	226.00	219.20	223.00	48,910
03 Sep 25	223.00000 -1.00	228.00	221.05	224.00	142,618
02 Sep 25	224.00000 +12.00	224.00	212.00	212.00	169,634
01 Sep 25	212.00000 +0.00	213.50	210.00	213.00	119,058
29 Aug 25	212.00000 +0.00	216.00	210.80	212.00	83,541
28 Aug 25	212.00000 -0.50	213.97	211.00	212.50	29,440
27 Aug 25	212.50000 -1.00	215.50	211.00	213.50	45,226
26 Aug 25	213.50000 -1.00	216.00	211.66	214.50	20,151
22 Aug 25	214.50000 +1.00	216.50	212.00	213.50	34,284
21 Aug 25	213.50000 +0.00	216.00	212.00	213.50	92,774
20 Aug 25	213.50000 +2.50	214.70	210.50	212.50	39,872
19 Aug 25	211.00000 -5.00	215.40	210.50	215.40	107,563
18 Aug 25	216.00000 -2.00	218.00	212.20	216.00	47,076
15 Aug 25	218.00000 +2.00	218.00	215.25	216.00	115,305
14 Aug 25	216.00000 -0.50	216.50	215.00	216.50	20,049
13 Aug 25	216.50000 -0.50	217.40	215.00	216.50	70,823
12 Aug 25	217.00000 -2.00	220.00	215.00	219.00	70,253
11 Aug 25	219.00000 -6.00	222.50	218.00	221.50	44,418
08 Aug 25	225.00000 +2.50	225.00	220.05	222.50	79,907
07 Aug 25	222.50000 +6.00	224.50	218.50	218.50	74,354
06 Aug 25	216.50000 -5.50	218.75	213.00	216.00	67,143
05 Aug 25	222.00000 +7.00	222.00	212.80	217.50	78,136
04 Aug 25	215.00000 +0.00	220.70	215.00	218.00	64,807
01 Aug 25	215.00000 -5.00	222.60	215.00	220.00	55,446
31 Jul 25	220.00000 -0.50	223.97	217.30	220.50	68,076
30 Jul 25	220.50000 +6.00	228.00	213.25	214.50	91,668
29 Jul 25	214.50000 +2.50	217.00	210.00	213.50	129,025
28 Jul 25	212.00000 -6.00	222.00	212.00	218.00	106,429
25 Jul 25	218.00000 +6.50	220.00	207.00	209.00	90,149
24 Jul 25	211.50000 -1.00	214.65	207.00	211.50	270,095
23 Jul 25	212.50000 +5.00	214.50	206.00	207.50	143,026
22 Jul 25	207.50000 -8.50	216.00	200.02	216.00	267,506
21 Jul 25	216.00000 -6.50	223.00	212.00	222.50	93,737
18 Jul 25	222.50000 +0.50	225.00	221.00	223.50	80,897
17 Jul 25	222.00000 -3.00	226.50	222.00	225.00	29,569
16 Jul 25	225.00000 -2.00	227.00	223.00	227.00	35,442
15 Jul 25	227.00000 +0.00	227.20	225.00	227.00	46,886
14 Jul 25	227.00000 +0.00	228.96	225.04	227.00	46,038
11 Jul 25	227.00000 +0.00	228.50	226.66	227.00	84,831
10 Jul 25	227.00000 +0.00	227.94	222.00	227.00	53,406
09 Jul 25	227.00000 +0.00	228.49	226.00	227.00	73,279
08 Jul 25	227.00000 +2.00	228.60	226.41	227.00	139,836
07 Jul 25	225.00000 +0.00	228.40	225.00	226.50	98,924
04 Jul 25	225.00000 +0.00	227.75	225.00	226.50	34,472
03 Jul 25	225.00000 -2.00	228.04	225.00	227.00	98,321
02 Jul 25	227.00000 +0.00	228.47	226.50	227.00	129,409
01 Jul 25	227.00000 -0.50	228.73	226.93	227.00	75,016
30 Jun 25	227.50000 +0.00	228.04	227.50	227.50	44,708
27 Jun 25	227.50000 +0.00	228.20	227.00	227.50	57,976
26 Jun 25	227.50000 +0.00	230.00	227.50	227.50	126,113
25 Jun 25	227.50000 +5.50	229.00	224.90	225.00	131,460
24 Jun 25	222.00000 -9.00	228.00	222.00	224.50	173,171
23 Jun 25	231.00000 +6.50	231.00	224.00	224.50	15,051
20 Jun 25	224.50000 +1.00	226.75	218.00	221.50	105,081
19 Jun 25	223.50000 +2.50	226.00	222.08	222.08	75,837
18 Jun 25	221.00000 +6.00	223.00	213.00	215.00	127,289
17 Jun 25	215.00000 +1.00	217.93	212.00	215.00	43,731
16 Jun 25	214.00000 -1.00	218.00	212.00	215.00	16,524
13 Jun 25	215.00000 +0.00	220.50	215.00	215.00	58,597
12 Jun 25	215.00000 +2.50	217.90	210.00	212.50	70,571
11 Jun 25	212.50000 -2.50	216.60	210.80	215.00	39,487
10 Jun 25	215.00000 -7.50	220.00	213.30	220.00	72,318
09 Jun 25	222.50000 -1.00	224.97	220.10	223.50	72,300
06 Jun 25	223.50000 -3.50	228.30	222.00	227.00	67,020
05 Jun 25	227.00000 +2.50	229.00	224.85	224.85	67,687
04 Jun 25	224.50000 -0.50	228.00	220.36	226.50	303,602
03 Jun 25	225.00000 +15.00	228.50	209.80	210.50	312,727
02 Jun 25	210.00000 +2.50	212.45	207.50	207.50	67,510
30 May 25	207.50000 +0.00	210.00	202.00	207.50	51,753
29 May 25	207.50000 +5.50	209.00	202.00	202.00	92,742
28 May 25	202.00000 +1.00	202.80	200.00	201.50	134,474
27 May 25	201.00000 -7.50	210.00	198.81	208.50	119,332
23 May 25	208.50000 -6.00	215.44	207.00	214.50	120,886
22 May 25	214.50000 -1.50	216.98	212.00	216.00	24,532
21 May 25	216.00000 -6.50	220.13	215.00	220.13	122,811
20 May 25	222.50000 -2.00	225.00	218.60	224.50	50,774
19 May 25	224.50000 -3.50	226.80	220.00	226.50	146,063
16 May 25	228.00000 -1.00	228.70	225.00	228.70	53,353
15 May 25	229.00000 -7.00	236.20	228.00	236.00	70,999
14 May 25	236.00000 +2.50	237.00	234.75	234.75	186,576
13 May 25	233.50000 +0.00	236.00	231.00	233.50	126,490
12 May 25	233.50000 -2.50	236.00	233.50	233.50	134,049
09 May 25	236.00000 +2.50	236.00	232.67	233.50	193,171
08 May 25	233.50000 +1.50	236.00	231.62	233.50	228,862
07 May 25	232.00000 +3.50	236.00	227.00	228.50	225,038
06 May 25	228.50000 -1.50	231.90	226.00	230.00	142,080
02 May 25	230.00000 -7.00	238.00	228.00	237.00	891,504
01 May 25	237.00000 +10.00	237.70	226.16	227.00	221,261
30 Apr 25	227.00000 +4.00	228.00	223.00	223.00	157,481
29 Apr 25	223.00000 +1.50	224.70	217.00	221.50	83,528
28 Apr 25	221.50000 +5.50	226.00	213.50	216.00	159,662
25 Apr 25	216.00000 +13.00	218.00	205.70	205.70	184,854
24 Apr 25	203.00000 +3.00	206.00	196.55	198.50	130,333
23 Apr 25	200.00000 +0.00	204.95	196.55	198.00	91,390
22 Apr 25	200.00000 +7.00	200.00	192.02	193.00	242,048
17 Apr 25	193.00000 +3.50	194.00	190.00	190.00	120,918
16 Apr 25	189.50000 -0.50	195.00	189.00	190.00	23,930
15 Apr 25	190.00000 +0.00	198.00	189.15	193.00	66,449
14 Apr 25	190.00000 -8.00	200.00	190.00	198.00	80,525
11 Apr 25	198.00000 -2.00	200.00	196.00	200.00	33,987
10 Apr 25	200.00000 +7.00	206.00	195.00	195.00	102,326
09 Apr 25	193.00000 -5.00	195.20	190.00	193.00	104,717
08 Apr 25	198.00000 +7.00	202.00	192.50	192.50	130,171
07 Apr 25	191.00000 +4.00	194.00	183.00	186.50	191,369
04 Apr 25	187.00000 +0.00	187.90	186.00	187.00	158,946
03 Apr 25	187.00000 -2.00	190.00	186.00	188.00	106,449
02 Apr 25	189.00000 +1.00	189.90	186.00	187.50	202,915
01 Apr 25	188.00000 +3.00	189.00	184.10	185.00	208,438
31 Mar 25	185.00000 +1.50	185.98	182.00	183.50	939,402
28 Mar 25	183.50000 -6.50	187.38	182.00	187.00	180,509
27 Mar 25	190.00000 -2.00	193.00	186.00	191.50	160,809
26 Mar 25	192.00000 -3.50	192.00	192.00	192.00	112,007
25 Mar 25	195.50000 +7.50	195.50	195.50	195.50	452,967
24 Mar 25	188.00000 +7.50	190.50	181.53	181.53	253,573
21 Mar 25	180.50000 +2.50	181.90	177.40	178.00	398,999
20 Mar 25	178.00000 -5.00	184.00	175.00	183.00	261,740
19 Mar 25	183.00000 +1.00	183.00	183.00	183.00	397,376
18 Mar 25	182.00000 -10.00	203.00	182.00	195.50	473,912
17 Mar 25	192.00000 -1.00	194.00	189.00	193.50	132,930
14 Mar 25	193.00000 -6.50	198.50	191.10	198.50	123,693
13 Mar 25	199.50000 +4.50	201.90	195.90	195.90	114,498
12 Mar 25	195.00000 -7.00	203.00	193.00	202.50	136,443
11 Mar 25	202.00000 -6.00	208.00	200.00	206.50	183,052
10 Mar 25	208.00000 -1.00	209.65	205.00	209.00	151,774
07 Mar 25	209.00000 -3.00	212.00	208.00	210.00	68,934
06 Mar 25	212.00000 -2.00	215.00	210.00	214.50	68,770
05 Mar 25	214.00000 -4.00	217.68	213.25	217.50	142,344
04 Mar 25	218.00000 -9.00	227.00	216.03	227.00	97,964
03 Mar 25	227.00000 +0.00	227.60	224.22	227.00	143,876
28 Feb 25	227.00000 -2.00	231.00	225.55	229.00	289,475
27 Feb 25	229.00000 -9.00	252.00	227.80	228.00	249,519
26 Feb 25	238.00000 +10.00	238.00	226.00	227.00	41,089
25 Feb 25	228.00000 +2.50	228.00	228.00	228.00	112,704
24 Feb 25	225.50000 +1.00	226.00	224.17	224.50	60,260
21 Feb 25	224.50000 +1.00	225.55	222.15	223.50	62,058
20 Feb 25	223.50000 +0.00	225.05	221.06	223.50	39,623
19 Feb 25	223.50000 +0.00	223.50	221.00	223.50	112,662
18 Feb 25	223.50000 +0.00	225.05	221.00	223.50	65,536
17 Feb 25	223.50000 +1.00	226.00	220.50	222.50	65,064
14 Feb 25	222.50000 +0.50	225.64	217.25	223.00	148,183
13 Feb 25	222.00000 +4.50	225.00	217.33	217.50	130,161
12 Feb 25	217.50000 -2.50	224.00	216.00	220.00	106,807
11 Feb 25	220.00000 +5.00	223.00	217.00	218.50	73,566
10 Feb 25	215.00000 -9.00	225.00	215.00	224.00	95,524
07 Feb 25	224.00000 -8.00	229.00	220.00	225.00	128,020
06 Feb 25	232.00000 +4.00	232.00	220.00	228.00	124,158
05 Feb 25	228.00000 -6.00	233.00	226.00	233.00	32,478
04 Feb 25	234.00000 +13.50	235.00	218.21	220.50	107,085
03 Feb 25	220.50000 +3.00	224.00	215.06	217.50	59,690
31 Jan 25	217.50000 -1.00	222.00	216.00	218.50	30,161
30 Jan 25	218.50000 -4.00	225.00	218.50	222.50	27,924
29 Jan 25	222.50000 +0.00	225.00	218.94	222.50	319,075
28 Jan 25	222.50000 +5.00	225.00	216.15	217.50	96,596
27 Jan 25	217.50000 -0.50	220.00	211.99	218.00	237,955
24 Jan 25	218.00000 +0.00	220.70	216.22	217.50	169,802
23 Jan 25	218.00000 +12.00	222.00	206.30	206.30	295,591
22 Jan 25	206.00000 +3.00	206.00	202.04	203.00	83,790
21 Jan 25	203.00000 -4.00	206.40	200.00	206.40	84,554
20 Jan 25	207.00000 +1.00	208.00	204.00	205.00	85,302
17 Jan 25	206.00000 -5.00	210.32	200.04	210.32	196,751
16 Jan 25	211.00000 +3.00	212.40	208.00	211.00	73,444
15 Jan 25	208.00000 -3.00	212.68	208.00	211.00	42,355
14 Jan 25	211.00000 +3.00	214.00	207.00	208.00	146,340
13 Jan 25	208.00000 -6.00	214.28	206.00	214.00	80,410
10 Jan 25	214.00000 +0.00	215.00	213.00	214.00	48,593
09 Jan 25	214.00000 -4.00	218.00	213.50	218.00	86,856
08 Jan 25	218.00000 -1.50	220.22	217.00	219.50	38,750
07 Jan 25	219.50000 +0.50	220.70	210.00	219.00	74,724
06 Jan 25	219.00000 -6.00	224.55	216.00	224.50	94,938
03 Jan 25	225.00000 +0.00	227.00	221.75	226.50	31,063
02 Jan 25	225.00000 +7.00	228.00	218.00	218.00	76,477
31 Dec 24	218.00000 +0.00	219.00	215.00	218.00	6,809
30 Dec 24	218.00000 -1.50	223.88	216.16	220.00	16,818
27 Dec 24	219.50000 -3.00	225.00	215.86	222.50	15,205
24 Dec 24	222.50000 -3.50	225.00	220.10	225.00	27,596
23 Dec 24	226.00000 +0.00	228.80	222.12	226.00	33,119
20 Dec 24	226.00000 +1.00	230.00	222.12	225.00	27,756
19 Dec 24	225.00000 -4.50	227.72	221.00	227.50	76,129
18 Dec 24	229.50000 +0.00	235.00	227.15	229.50	68,593
17 Dec 24	229.50000 +2.00	233.00	228.00	228.00	67,913
16 Dec 24	227.50000 +2.50	232.00	223.50	229.00	90,227
13 Dec 24	225.00000 +1.00	229.90	214.00	221.50	78,038
12 Dec 24	224.00000 +27.50	224.00	217.00	217.00	107,756
11 Dec 24	196.50000 -19.00	218.56	196.50	215.50	246,204
10 Dec 24	215.50000 +0.00	218.00	213.00	215.50	75,366
09 Dec 24	215.50000 +4.50	218.00	213.50	215.50	56,739
06 Dec 24	211.00000 -3.00	218.00	211.00	214.00	94,668
05 Dec 24	214.00000 +0.00	215.86	212.55	214.00	52,137
04 Dec 24	214.00000 -2.00	216.00	212.55	214.00	24,636
03 Dec 24	216.00000 +0.00	216.00	212.00	213.50	112,030
02 Dec 24	216.00000 +4.00	216.00	211.00	212.00	59,147
29 Nov 24	212.00000 +0.00	214.00	208.00	209.00	75,255
28 Nov 24	212.00000 +7.00	212.00	204.00	205.00	170,063
27 Nov 24	205.00000 -9.00	213.98	198.00	213.98	527,700
26 Nov 24	214.00000 -3.50	219.00	214.00	217.50	69,849
25 Nov 24	217.50000 +0.00	220.00	215.01	217.50	44,190
22 Nov 24	217.50000 +0.00	219.97	215.50	217.50	251,493
21 Nov 24	217.50000 -8.50	223.80	215.00	222.00	64,583
20 Nov 24	226.00000 -4.50	231.80	225.00	230.50	81,373
19 Nov 24	230.50000 -1.50	237.00	228.05	236.00	98,035
18 Nov 24	232.00000 -3.50	235.00	230.00	234.50	54,807
15 Nov 24	235.50000 -0.50	236.60	234.00	236.00	93,555
14 Nov 24	236.00000 +0.00	236.50	235.55	236.00	86,775
13 Nov 24	236.00000 +0.00	236.00	235.25	235.50	65,585
12 Nov 24	236.00000 +0.00	236.94	230.00	236.00	124,103
11 Nov 24	236.00000 +2.50	238.00	231.75	233.50	167,927
08 Nov 24	233.50000 +3.50	236.00	230.00	230.00	73,402
07 Nov 24	230.00000 -1.00	232.00	229.44	231.00	120,720
06 Nov 24	231.00000 -5.50	237.00	230.00	236.50	83,920
05 Nov 24	236.50000 -7.50	239.95	235.20	239.95	70,999
04 Nov 24	244.00000 +4.00	244.00	235.00	238.50	154,066
01 Nov 24	240.00000 -5.00	248.00	240.00	245.00	98,933
31 Oct 24	245.00000 -9.00	245.00	245.00	245.00	244,854
30 Oct 24	254.00000 +21.50	254.00	254.00	254.00	507,352
29 Oct 24	232.50000 -3.50	236.00	230.00	233.50	69,329
28 Oct 24	236.00000 +0.00	236.00	236.00	236.00	760,645
25 Oct 24	236.00000 +3.50	239.00	231.55	232.50	127,570
24 Oct 24	232.50000 +1.00	232.50	230.80	231.50	39,232
23 Oct 24	231.50000 -3.50	234.75	228.00	231.50	82,421
22 Oct 24	235.00000 +4.00	235.00	227.00	231.00	126,037
21 Oct 24	231.00000 -1.50	234.00	230.00	232.50	93,042
18 Oct 24	232.50000 -12.50	239.90	226.00	239.90	225,237
17 Oct 24	245.00000 -12.50	260.00	243.50	257.50	114,982
16 Oct 24	257.50000 +9.00	263.90	253.00	253.00	608,534
15 Oct 24	248.50000 +19.00	251.00	229.50	229.50	348,649
14 Oct 24	229.50000 -0.50	232.00	228.00	230.00	137,850
11 Oct 24	230.00000 +3.50	232.00	224.00	226.50	1,569,252
10 Oct 24	226.50000 +2.50	229.00	225.00	225.00	141,002
09 Oct 24	224.00000 +0.00	227.90	222.00	224.00	73,144
08 Oct 24	224.00000 -2.00	228.00	224.00	224.00	150,256
07 Oct 24	226.00000 +2.00	228.00	221.56	224.00	131,308
04 Oct 24	224.00000 +0.00	228.00	222.92	224.00	26,337
03 Oct 24	224.00000 -6.00	228.00	220.00	224.00	59,831
02 Oct 24	230.00000 +0.00	230.00	221.10	230.00	123,237
01 Oct 24	230.00000 +12.50	234.40	216.30	217.50	388,518
30 Sep 24	217.50000 +7.50	222.80	209.00	210.00	318,191
27 Sep 24	210.00000 -12.50	225.00	206.00	222.50	377,857
26 Sep 24	222.50000 -11.50	233.75	220.00	232.50	267,188
25 Sep 24	234.00000 -1.00	235.00	230.10	235.00	149,456
24 Sep 24	235.00000 -1.50	244.60	232.50	238.50	614,685
23 Sep 24	236.50000 +0.50	241.00	233.00	236.00	92,372
20 Sep 24	236.00000 +2.50	237.60	232.50	233.50	161,986
19 Sep 24	233.50000 +1.00	235.00	232.08	232.50	127,005
18 Sep 24	232.50000 -2.50	234.88	227.50	232.50	45,203
17 Sep 24	235.00000 +0.00	235.00	230.85	232.50	111,756
16 Sep 24	235.00000 +0.00	235.00	231.00	235.00	56,214
13 Sep 24	235.00000 +2.50	235.90	233.52	233.52	156,247
12 Sep 24	232.50000 -2.00	236.25	232.45	234.50	52,130
11 Sep 24	234.50000 -3.00	240.00	232.13	237.50	89,847
10 Sep 24	237.50000 -7.50	241.00	235.00	241.00	133,255
09 Sep 24	245.00000 +6.00	245.00	235.80	239.00	128,079
06 Sep 24	239.00000 +3.00	242.00	232.00	236.00	181,360
05 Sep 24	236.00000 +0.00	236.50	232.25	236.00	77,739
04 Sep 24	236.00000 -1.50	238.00	232.55	237.50	73,534
03 Sep 24	237.50000 +4.00	239.75	232.00	233.50	96,587
02 Sep 24	233.50000 +0.00	235.00	232.00	233.50	64,121
30 Aug 24	233.50000 -1.50	238.00	232.00	235.00	56,071
29 Aug 24	235.00000 +0.00	236.00	232.13	233.50	39,457
28 Aug 24	235.00000 -1.00	235.00	232.00	235.00	76,995
27 Aug 24	236.00000 +0.00	239.00	234.20	236.00	95,525
23 Aug 24	236.00000 +0.00	238.40	234.00	236.00	29,189
22 Aug 24	236.00000 +1.00	239.40	232.50	235.00	64,490
21 Aug 24	235.00000 -2.50	239.75	232.70	237.50	62,894
20 Aug 24	237.50000 +1.50	238.00	235.00	236.00	48,200
19 Aug 24	236.00000 -1.50	239.00	232.00	237.50	38,545
16 Aug 24	237.50000 -2.50	239.80	232.71	234.00	79,518
15 Aug 24	240.00000 +6.00	240.00	232.44	234.00	44,838
14 Aug 24	234.00000 -3.00	239.84	232.00	237.50	70,025
13 Aug 24	237.00000 -4.00	244.00	235.00	242.50	134,304
12 Aug 24	241.00000 +2.50	244.00	239.40	239.40	37,464
09 Aug 24	238.50000 -1.50	240.00	237.61	237.61	28,112
08 Aug 24	240.00000 -1.00	241.98	235.22	241.00	51,738
07 Aug 24	241.00000 +1.00	241.90	236.06	236.06	61,912
06 Aug 24	240.00000 +7.50	240.00	230.00	232.50	157,723
05 Aug 24	232.50000 -12.50	242.50	230.00	242.50	102,973
02 Aug 24	245.00000 +1.50	248.00	235.00	243.50	33,313
01 Aug 24	243.50000 +1.50	255.00	242.22	246.00	78,074
31 Jul 24	242.00000 -1.50	250.00	242.00	243.50	255,862
30 Jul 24	243.50000 -2.50	246.80	243.50	246.00	64,633
29 Jul 24	246.00000 +0.00	249.96	243.61	246.00	53,125
26 Jul 24	246.00000 +0.00	250.00	243.33	246.00	38,429
25 Jul 24	246.00000 +0.00	250.00	242.50	246.00	50,542
24 Jul 24	246.00000 -7.00	250.00	240.00	250.00	192,247
23 Jul 24	253.00000 -1.00	256.80	248.00	254.00	113,240
22 Jul 24	254.00000 +10.50	264.60	250.00	250.00	313,854
19 Jul 24	243.50000 +0.00	243.50	237.00	243.50	15,754
18 Jul 24	243.50000 +0.00	249.48	237.00	243.50	75,238
17 Jul 24	243.50000 +5.00	245.00	238.66	238.66	57,149
16 Jul 24	238.50000 -6.50	244.80	237.45	244.80	70,051
15 Jul 24	245.00000 +4.00	249.55	241.00	245.00	28,862
12 Jul 24	241.00000 -3.00	250.00	241.00	242.00	68,091
11 Jul 24	244.00000 +4.50	244.00	239.70	239.70	76,556
10 Jul 24	239.50000 +0.00	241.80	236.00	239.50	20,960
09 Jul 24	239.50000 +0.00	242.00	237.75	239.50	32,000
08 Jul 24	239.50000 -4.50	243.40	235.00	239.50	42,361
05 Jul 24	244.00000 +4.50	244.00	235.00	239.50	153,349
04 Jul 24	239.50000 +0.00	243.10	238.24	239.50	18,795
03 Jul 24	239.50000 +0.00	244.00	230.00	237.00	204,622
02 Jul 24	239.50000 +0.00	243.91	235.00	239.50	66,762
01 Jul 24	239.50000 -2.50	243.10	235.70	238.50	74,319
28 Jun 24	242.00000 +2.50	242.00	228.00	239.50	75,488
27 Jun 24	239.50000 -2.50	246.30	239.00	242.00	75,967
26 Jun 24	242.00000 -2.00	247.70	240.00	245.00	64,031
25 Jun 24	244.00000 +11.50	249.00	230.20	232.50	135,042
24 Jun 24	232.50000 +1.00	235.00	228.00	231.50	119,243
21 Jun 24	231.50000 +4.00	232.00	229.25	229.25	41,284
20 Jun 24	227.50000 +1.50	229.50	221.00	226.00	128,369
19 Jun 24	226.00000 -6.50	240.00	225.00	232.50	66,621
18 Jun 24	232.50000 +0.00	234.00	227.25	232.50	28,815
17 Jun 24	232.50000 +0.00	232.50	227.00	232.50	39,621
14 Jun 24	232.50000 -2.50	237.00	228.00	235.00	70,413
13 Jun 24	235.00000 +1.00	237.00	231.60	235.00	38,538
12 Jun 24	234.00000 +9.00	237.40	225.10	225.10	194,512
11 Jun 24	225.00000 +0.00	229.00	220.00	225.00	85,957
10 Jun 24	225.00000 -5.00	229.45	220.00	229.45	74,033
07 Jun 24	230.00000 +0.00	230.00	225.00	230.00	108,764
06 Jun 24	230.00000 +0.00	230.00	225.50	230.00	35,863
05 Jun 24	230.00000 +0.00	234.00	227.00	230.00	34,773
04 Jun 24	230.00000 +2.00	234.00	227.50	227.50	87,316
03 Jun 24	228.00000 -8.00	236.50	225.00	236.00	55,481
31 May 24	236.00000 +1.00	239.00	230.50	235.00	34,630
30 May 24	235.00000 +0.00	235.00	230.00	235.00	32,282
29 May 24	235.00000 +0.00	239.00	230.10	235.00	27,615
28 May 24	235.00000 +0.00	235.00	230.00	235.00	80,388
24 May 24	235.00000 +1.50	236.32	230.55	232.50	123,268
23 May 24	233.50000 -4.00	239.00	231.00	237.50	85,859
22 May 24	237.50000 -3.50	245.00	236.00	240.00	68,623
21 May 24	241.00000 -4.00	248.00	238.60	245.00	49,614
20 May 24	245.00000 +0.00	248.00	241.50	245.00	50,530
17 May 24	245.00000 +5.00	250.00	240.21	240.21	79,041
16 May 24	240.00000 -5.00	243.00	235.00	243.00	48,023
15 May 24	245.00000 -4.00	247.89	235.00	242.50	24,954
14 May 24	249.00000 +0.00	249.00	235.00	242.50	85,608
13 May 24	249.00000 +4.00	249.40	239.80	245.00	58,512
10 May 24	245.00000 -4.00	248.95	240.52	242.50	64,118
09 May 24	249.00000 +14.00	250.00	240.00	240.00	13,485
08 May 24	235.00000 +0.00	239.90	230.50	235.00	47,418
07 May 24	235.00000 +2.50	237.40	231.55	235.00	45,002
03 May 24	232.50000 +0.50	235.88	230.00	232.50	130,671
02 May 24	232.00000 -0.50	240.00	229.00	232.50	78,649
01 May 24	232.50000 -7.50	240.00	230.00	240.00	165,508
30 Apr 24	240.00000 -5.00	247.00	240.00	245.00	71,511
29 Apr 24	245.00000 +0.00	250.00	241.00	245.00	55,052
26 Apr 24	245.00000 -2.50	248.00	240.00	247.50	83,123
25 Apr 24	247.50000 +0.00	250.00	245.50	247.50	31,828
24 Apr 24	247.50000 +5.00	250.00	240.00	242.50	178,791
23 Apr 24	242.50000 +12.50	247.00	235.50	237.50	65,782
22 Apr 24	230.00000 -2.50	240.00	230.00	232.50	42,631
19 Apr 24	232.50000 -7.50	239.85	225.00	230.00	16,266,108
18 Apr 24	240.00000 +12.00	242.00	235.00	240.00	94,122
17 Apr 24	228.00000 -7.00	245.00	228.00	235.00	62,338
16 Apr 24	235.00000 -5.00	240.00	232.00	240.00	44,978
15 Apr 24	240.00000 -7.50	249.00	235.00	247.50	133,147
12 Apr 24	247.50000 -7.50	255.50	243.48	255.00	66,128
11 Apr 24	255.00000 +12.50	257.00	243.40	243.40	92,287
10 Apr 24	242.50000 -2.50	249.95	240.30	245.00	44,439
09 Apr 24	245.00000 +0.00	249.95	240.00	245.00	70,014
08 Apr 24	245.00000 +0.00	249.00	240.00	245.00	93,606
05 Apr 24	245.00000 -5.00	250.00	240.00	250.00	91,195
04 Apr 24	250.00000 -7.50	265.00	245.00	257.50	91,721
03 Apr 24	257.50000 +0.00	265.00	250.00	257.50	85,809
02 Apr 24	257.50000 +5.00	265.00	245.00	252.50	79,214
28 Mar 24	252.50000 +0.00	253.00	252.50	252.50	86,199
27 Mar 24	252.50000 +0.00	252.50	252.50	252.50	66,635
26 Mar 24	252.50000 +0.00	252.50	252.50	252.50	54,612
25 Mar 24	252.50000 -7.50	252.50	250.00	252.50	90,350
22 Mar 24	260.00000 -5.00	260.00	260.00	260.00	152,765
21 Mar 24	265.00000 +0.00	265.00	265.00	265.00	249,756
20 Mar 24	265.00000 -7.50	265.00	265.00	265.00	55,219
19 Mar 24	272.50000 -10.00	272.50	272.50	272.50	194,170
18 Mar 24	282.50000 +15.00	283.00	282.50	282.50	137,072
15 Mar 24	267.50000 +0.00	267.50	267.50	267.50	32,200
14 Mar 24	267.50000 -2.50	267.50	267.50	267.50	60,013
13 Mar 24	270.00000 +12.00	270.00	270.00	270.00	103,169
12 Mar 24	258.00000 +15.50	258.00	258.00	258.00	400,485
11 Mar 24	242.50000 +0.00	242.50	242.50	242.50	26,082
08 Mar 24	242.50000 +0.00	250.00	239.50	242.50	106,807
07 Mar 24	242.50000 +0.00	255.00	235.00	242.50	29,960
06 Mar 24	242.50000 +0.00	242.50	242.50	242.50	42,288
05 Mar 24	242.50000 +0.00	248.00	238.50	242.50	88,401
04 Mar 24	242.50000 +2.50	250.00	235.36	240.00	77,392
01 Mar 24	240.00000 +0.00	244.90	239.11	240.00	116,640
29 Feb 24	240.00000 +0.00	245.00	237.50	240.00	5,836
28 Feb 24	240.00000 -10.00	245.00	238.50	242.50	40,554
27 Feb 24	250.00000 +5.00	250.00	240.00	245.00	65,746
26 Feb 24	245.00000 +13.00	250.00	240.00	247.50	108,959
23 Feb 24	232.00000 -10.50	250.00	232.00	242.50	48,801
22 Feb 24	242.50000 +10.00	249.25	237.90	237.90	56,325
21 Feb 24	232.50000 +2.50	240.00	225.00	230.00	46,613
20 Feb 24	230.00000 +4.00	235.00	223.00	223.50	211,559
19 Feb 24	226.00000 +2.50	227.00	222.45	223.50	30,433
16 Feb 24	223.50000 -1.50	223.50	2.30	2.30	66,740
15 Feb 24	225.00000 -2.50	228.00	220.00	227.50	92,456
14 Feb 24	227.50000 -5.00	235.00	225.20	232.50	230,067
13 Feb 24	232.50000 -4.00	239.30	232.50	236.50	11,229
12 Feb 24	236.50000 -13.50	250.00	230.00	250.00	98,561
09 Feb 24	250.00000 +1.00	255.00	245.00	252.50	70,604
08 Feb 24	249.00000 +1.00	255.00	244.00	245.00	136,737
07 Feb 24	248.00000 -4.50	255.00	240.25	252.50	98,922
06 Feb 24	252.50000 +0.00	264.00	250.00	252.50	158,458
05 Feb 24	252.50000 +2.50	256.00	248.00	250.00	157,311
02 Feb 24	250.00000 +13.00	250.00	237.00	237.50	103,965
01 Feb 24	237.00000 +4.50	241.00	232.75	232.75	84,963
31 Jan 24	232.50000 +9.00	234.75	222.25	223.50	83,469
30 Jan 24	223.50000 -9.00	232.18	220.10	232.18	78,013
29 Jan 24	232.50000 -2.50	237.80	230.00	235.00	40,154
26 Jan 24	235.00000 +0.00	239.00	231.00	235.00	51,973
25 Jan 24	235.00000 +0.00	239.65	231.20	232.50	83,221
24 Jan 24	235.00000 +20.00	235.00	222.00	225.00	172,631
23 Jan 24	215.00000 -2.50	219.75	215.00	217.50	66,516
22 Jan 24	217.50000 +2.50	218.90	215.00	217.50	76,283
19 Jan 24	215.00000 -6.00	220.00	215.00	220.00	47,798
18 Jan 24	221.00000 +0.00	223.25	217.00	221.00	127,813
17 Jan 24	221.00000 -1.50	223.45	217.00	222.50	42,011
16 Jan 24	222.50000 +2.00	225.00	216.80	220.50	69,768
15 Jan 24	220.50000 +2.50	222.50	216.00	218.00	25,946
12 Jan 24	218.00000 -0.50	220.00	216.00	218.50	37,053
11 Jan 24	218.50000 -10.50	231.00	215.50	229.00	115,230
10 Jan 24	229.00000 +1.50	231.40	225.00	227.50	29,741
09 Jan 24	227.50000 +5.00	235.00	220.00	222.50	51,590
08 Jan 24	222.50000 -1.50	224.00	220.00	222.50	31,820
05 Jan 24	224.00000 -1.00	228.50	221.50	225.00	45,323
04 Jan 24	225.00000 -11.50	240.00	221.10	236.50	130,743
03 Jan 24	236.50000 -0.50	242.94	235.00	241.00	42,293
02 Jan 24	237.00000 -13.00	259.80	236.00	250.00	142,592
29 Dec 23	250.00000 +4.00	255.00	249.25	249.25	78,728
28 Dec 23	246.00000 +9.50	250.00	235.23	236.50	49,363
27 Dec 23	236.50000 +1.50	240.00	233.25	235.00	37,246
22 Dec 23	235.00000 -5.00	239.60	230.04	234.00	31,978
21 Dec 23	240.00000 +12.50	240.00	226.15	227.50	119,083
20 Dec 23	227.50000 +7.50	230.00	217.00	220.00	196,232
19 Dec 23	220.00000 +0.00	225.00	217.00	220.00	26,878
18 Dec 23	220.00000 -2.50	225.00	215.00	222.50	147,533
15 Dec 23	222.50000 +4.00	225.00	217.10	218.50	86,669
14 Dec 23	218.50000 -7.50	224.00	215.00	224.00	84,990
13 Dec 23	226.00000 -2.50	233.40	220.00	228.50	107,296
12 Dec 23	228.50000 +4.50	234.50	224.10	224.10	112,001
11 Dec 23	224.00000 +11.50	227.00	212.00	212.50	66,341
08 Dec 23	212.50000 +6.00	215.00	199.00	206.50	43,833
07 Dec 23	206.50000 +7.50	208.95	199.13	199.13	41,213
06 Dec 23	199.00000 +1.50	202.76	197.25	197.50	54,945
05 Dec 23	197.50000 +0.00	200.00	197.20	197.50	9,597
04 Dec 23	197.50000 +0.00	200.00	197.03	197.50	29,970
01 Dec 23	197.50000 +2.00	199.35	197.00	197.00	83,637
30 Nov 23	195.50000 +0.00	199.00	191.00	195.50	98,489
29 Nov 23	195.50000 -1.50	197.00	191.00	197.00	28,968
28 Nov 23	197.00000 -1.50	198.15	194.00	198.15	22,390
27 Nov 23	198.50000 -2.00	205.00	195.00	200.50	14,001
24 Nov 23	200.50000 +0.00	201.00	196.00	200.50	27,435
23 Nov 23	200.50000 +0.00	205.00	197.25	200.50	14,396
22 Nov 23	200.50000 -2.00	205.00	196.90	202.50	48,554
21 Nov 23	202.50000 +2.00	204.40	199.11	200.50	73,681
20 Nov 23	200.50000 +6.50	204.98	192.00	194.00	2,341,342
17 Nov 23	194.00000 +0.00	194.00	194.00	194.00	32,096
16 Nov 23	194.00000 -3.50	197.88	193.04	195.00	139,940
15 Nov 23	197.50000 +4.00	200.00	190.00	193.50	107,615
14 Nov 23	193.50000 +1.00	197.00	191.65	193.50	273,917
13 Nov 23	192.50000 +5.50	198.00	190.00	195.50	87,475
10 Nov 23	187.00000 -13.00	200.00	187.00	197.50	51,484
09 Nov 23	200.00000 -1.00	200.35	195.27	200.35	54,548
08 Nov 23	201.00000 +7.50	203.25	193.00	193.50	103,390
07 Nov 23	193.50000 -4.00	200.00	190.76	197.50	88,526
06 Nov 23	197.50000 +0.00	198.00	195.00	197.50	18,007
03 Nov 23	197.50000 -2.00	201.40	194.00	199.50	55,971
02 Nov 23	199.50000 +1.00	201.75	197.30	198.50	42,321
01 Nov 23	198.50000 -2.50	203.00	195.00	200.00	27,600
31 Oct 23	201.00000 +1.00	205.00	196.10	198.50	71,042
30 Oct 23	200.00000 +2.50	204.00	197.33	197.50	77,510
27 Oct 23	197.50000 +8.50	200.95	196.10	197.50	49,428
26 Oct 23	189.00000 -9.50	199.80	189.00	198.50	75,727
25 Oct 23	198.50000 -4.00	204.00	198.00	202.50	43,885
24 Oct 23	202.50000 +2.50	203.25	198.40	200.00	83,328
23 Oct 23	200.00000 -2.50	204.75	200.00	202.50	155,383
20 Oct 23	202.50000 -1.00	204.85	202.00	203.50	100,029
19 Oct 23	203.50000 +0.00	204.00	202.78	203.50	22,194
18 Oct 23	203.50000 -1.00	205.00	202.78	204.50	40,892
17 Oct 23	204.50000 +7.00	205.00	195.00	197.50	141,039
16 Oct 23	197.50000 -6.50	205.00	195.00	204.00	78,699
13 Oct 23	204.00000 +0.00	204.00	200.08	204.00	13,462
12 Oct 23	204.00000 -1.00	205.00	200.00	205.00	60,794
11 Oct 23	205.00000 +0.00	206.70	203.00	205.00	202,875
10 Oct 23	205.00000 -1.50	210.00	201.00	206.50	122,390
09 Oct 23	206.50000 +0.00	210.00	203.75	206.50	45,554
06 Oct 23	206.50000 +0.00	210.00	205.00	206.50	29,069
05 Oct 23	206.50000 +0.00	210.00	203.50	206.50	111,074
04 Oct 23	206.50000 +0.00	212.00	204.20	206.50	80,861
03 Oct 23	206.50000 +4.00	210.00	203.03	203.03	95,124
02 Oct 23	202.50000 +9.00	205.00	193.04	195.00	247,235
29 Sep 23	193.50000 +1.50	196.93	189.00	191.00	20,955
28 Sep 23	192.00000 -5.00	192.00	188.77	192.00	266,123
27 Sep 23	197.00000 +5.00	197.00	188.62	192.00	15,096
26 Sep 23	192.00000 +0.00	192.35	187.61	192.00	55,227
25 Sep 23	192.00000 +0.00	196.50	187.50	192.00	75,991
22 Sep 23	192.00000 -0.50	196.79	192.00	192.50	86,561
21 Sep 23	192.50000 +1.50	194.00	187.00	192.00	95,379
20 Sep 23	191.00000 +2.00	192.50	189.08	189.08	82,779
19 Sep 23	189.00000 -2.00	191.98	189.00	191.00	25,424
18 Sep 23	191.00000 +7.00	192.00	180.00	184.00	196,128
15 Sep 23	184.00000 -1.00	186.00	180.00	185.00	40,175
14 Sep 23	185.00000 +0.00	185.00	184.10	185.00	2,636
13 Sep 23	185.00000 +0.50	185.00	182.00	184.50	155,949
12 Sep 23	184.50000 +0.00	185.97	183.00	184.50	94,719
11 Sep 23	184.50000 +0.50	186.00	182.00	184.00	61,370
08 Sep 23	184.00000 -1.00	188.00	182.00	185.00	45,704
07 Sep 23	185.00000 -2.00	187.00	182.00	187.00	117,443
06 Sep 23	187.00000 -3.00	190.00	184.06	188.00	47,875
05 Sep 23	190.00000 +1.50	190.10	185.00	188.50	38,803
04 Sep 23	188.50000 +0.00	190.18	185.10	188.50	50,330
01 Sep 23	188.50000 +1.00	192.00	185.00	187.50	25,838
31 Aug 23	187.50000 +1.50	190.00	185.50	186.00	36,953
30 Aug 23	186.00000 +1.00	186.60	182.00	185.00	16,182
29 Aug 23	185.00000 +0.00	187.50	182.06	185.00	22,004
25 Aug 23	185.00000 -1.50	187.00	183.08	186.50	35,822
24 Aug 23	186.50000 +4.00	187.00	179.50	182.50	48,493
23 Aug 23	182.50000 -1.00	186.93	180.00	183.50	33,306
22 Aug 23	183.50000 -1.50	186.74	180.50	185.00	38,377
21 Aug 23	185.00000 -3.00	192.00	182.00	188.00	32,286
18 Aug 23	188.00000 -0.50	188.50	184.08	188.50	25,006
17 Aug 23	188.50000 +0.50	190.75	185.00	188.00	30,814
16 Aug 23	188.00000 -2.50	192.00	184.50	190.50	74,540
15 Aug 23	190.50000 +4.50	192.00	185.05	186.00	62,738
14 Aug 23	186.00000 -1.50	187.90	182.00	187.50	38,807
11 Aug 23	187.50000 +3.00	190.00	185.00	185.00	46,776
10 Aug 23	184.50000 +1.50	184.50	184.50	184.50	112,061
09 Aug 23	183.00000 -13.50	198.00	180.75	196.50	111,624
08 Aug 23	196.50000 +0.00	200.00	193.35	196.50	37,286
07 Aug 23	196.50000 -4.50	200.90	195.00	200.90	59,028
04 Aug 23	201.00000 +1.00	204.00	195.10	200.00	27,129
03 Aug 23	200.00000 +0.00	202.00	195.10	200.00	20,631
02 Aug 23	200.00000 +0.00	205.00	196.00	200.00	11,295
01 Aug 23	200.00000 +15.00	203.00	190.55	192.50	71,336
31 Jul 23	185.00000 -16.00	201.40	185.00	201.00	56,241
28 Jul 23	201.00000 +0.00	205.00	197.00	201.00	42,536
27 Jul 23	201.00000 +5.00	204.60	196.80	196.80	66,719
26 Jul 23	196.00000 +1.50	200.00	194.50	194.50	31,213
25 Jul 23	194.50000 -5.50	199.50	190.00	199.50	105,645
24 Jul 23	200.00000 -2.50	203.84	195.50	202.50	65,898
21 Jul 23	202.50000 -5.00	210.00	200.00	207.50	160,323
20 Jul 23	207.50000 +2.50	212.00	205.00	210.00	51,233
19 Jul 23	205.00000 +0.00	205.00	200.50	205.00	48,058
18 Jul 23	205.00000 +0.00	207.00	200.00	205.00	66,518
17 Jul 23	205.00000 +0.00	207.00	202.15	205.00	30,390
14 Jul 23	205.00000 +2.00	208.00	200.00	203.00	17,712
13 Jul 23	203.00000 -4.50	210.00	200.06	207.50	37,188
12 Jul 23	207.50000 +0.00	210.00	204.82	207.50	25,389
11 Jul 23	207.50000 -3.00	211.00	205.00	210.50	21,507
10 Jul 23	210.50000 -1.00	214.93	206.00	211.50	75,284
07 Jul 23	211.50000 +0.00	214.93	208.00	211.50	8,388
06 Jul 23	211.50000 -2.50	214.00	210.31	214.00	26,996
05 Jul 23	214.00000 +6.00	216.00	208.50	211.50	76,648
04 Jul 23	208.00000 -5.00	216.00	208.00	213.00	62,219
03 Jul 23	213.00000 -1.00	218.00	210.00	214.00	115,930
30 Jun 23	214.00000 -3.50	218.00	210.08	217.50	20,710
29 Jun 23	217.50000 -2.00	220.50	215.00	219.50	24,460
28 Jun 23	219.50000 +3.50	221.95	217.00	217.00	34,455
27 Jun 23	216.00000 +0.00	220.00	215.50	216.00	61,525
26 Jun 23	216.00000 +3.50	218.00	210.10	212.50	43,837
23 Jun 23	212.50000 +0.00	214.00	210.00	212.50	26,383
22 Jun 23	212.50000 +0.00	214.75	211.05	212.50	15,306
21 Jun 23	212.50000 -5.00	220.00	210.25	217.50	87,865
20 Jun 23	217.50000 -2.50	221.00	216.05	219.00	126,155
19 Jun 23	220.00000 -1.00	221.53	218.25	221.00	51,782
16 Jun 23	221.00000 +6.00	223.50	212.00	215.00	92,141
15 Jun 23	215.00000 -1.00	220.00	212.00	216.00	86,052
14 Jun 23	216.00000 +14.50	221.95	204.50	204.50	99,009
13 Jun 23	201.50000 +1.50	205.00	198.00	201.50	83,977
12 Jun 23	200.00000 +2.50	203.50	195.75	197.50	55,570
09 Jun 23	197.50000 +0.00	200.00	195.05	197.50	3,204
08 Jun 23	197.50000 +0.00	200.00	195.18	197.50	48,685
07 Jun 23	197.50000 -2.50	199.00	190.71	199.00	80,704
06 Jun 23	200.00000 -1.50	200.20	195.00	200.20	94,685
05 Jun 23	201.50000 +0.00	205.00	198.35	201.50	61,921
02 Jun 23	201.50000 -2.50	205.00	198.00	204.00	34,469
01 Jun 23	204.00000 -3.50	208.00	203.50	207.50	13,038
31 May 23	207.50000 -5.00	213.19	205.00	212.50	121,860
30 May 23	212.50000 +2.50	215.00	207.06	210.00	35,925
26 May 23	210.00000 +9.00	212.50	198.00	201.00	35,322
25 May 23	201.00000 +1.00	205.00	197.91	200.00	6,866
24 May 23	200.00000 +0.00	203.00	197.70	200.00	15,944
23 May 23	200.00000 +0.00	203.50	196.50	200.00	25,266
22 May 23	200.00000 +2.50	205.00	197.00	197.50	16,935
19 May 23	197.50000 +0.00	200.00	196.25	197.50	40,684
18 May 23	197.50000 +4.50	199.00	193.00	194.00	514,231
17 May 23	193.00000 -3.50	198.00	192.44	196.50	64,023
16 May 23	196.50000 -2.50	198.90	193.35	198.90	41,372
15 May 23	199.00000 +0.00	203.00	195.00	199.00	18,774
12 May 23	199.00000 +0.00	203.00	195.00	199.00	52,553
11 May 23	199.00000 +0.50	202.00	195.00	198.50	69,093
10 May 23	198.50000 -1.50	200.20	195.00	200.00	29,050
09 May 23	200.00000 -5.50	208.00	197.00	205.50	131,854
05 May 23	205.50000 +0.50	208.00	203.00	205.00	73,672
04 May 23	205.00000 -2.00	208.00	197.50	207.00	80,157
03 May 23	207.00000 +7.00	209.70	197.00	200.00	119,549
02 May 23	200.00000 +1.50	203.00	198.36	198.50	55,732
28 Apr 23	198.50000 +0.00	202.00	195.00	198.50	77,993
27 Apr 23	198.50000 +3.50	202.00	194.00	195.00	670,013
26 Apr 23	195.00000 -0.50	197.00	194.00	195.50	1,109,999
25 Apr 23	195.50000 -1.50	198.00	193.00	195.50	242,535
24 Apr 23	197.00000 +1.50	198.00	193.00	195.50	41,398
21 Apr 23	195.50000 -8.00	203.00	192.00	202.00	90,095
20 Apr 23	203.50000 -1.00	207.00	199.25	204.50	53,207
19 Apr 23	204.50000 +0.50	208.00	203.00	204.00	103,919
18 Apr 23	204.00000 +0.00	204.80	203.85	204.00	54,785
17 Apr 23	204.00000 -1.00	208.00	200.00	205.00	68,174
14 Apr 23	205.00000 +1.00	207.00	202.00	204.00	87,748
13 Apr 23	204.00000 +0.00	208.00	200.00	204.00	51,482
12 Apr 23	204.00000 +0.00	208.00	203.60	204.00	85,444
11 Apr 23	204.00000 +0.00	208.00	200.00	204.00	120,566
06 Apr 23	204.00000 +2.50	208.00	199.50	201.50	201,818
05 Apr 23	201.50000 +0.00	205.00	200.00	201.50	162,622
04 Apr 23	201.50000 +5.00	204.55	194.00	196.50	92,250
03 Apr 23	196.50000 +1.00	200.00	193.00	195.50	34,007
31 Mar 23	195.50000 -5.00	200.00	193.00	200.00	194,503
30 Mar 23	200.50000 +0.00	203.00	198.00	200.50	73,683
29 Mar 23	200.50000 +0.00	203.00	198.00	200.50	127,421
28 Mar 23	200.50000 -0.50	203.00	198.00	201.00	46,225
27 Mar 23	201.00000 +1.50	204.00	197.30	199.50	69,856
24 Mar 23	199.50000 -0.50	203.00	198.00	200.00	40,332
23 Mar 23	200.00000 -2.50	202.00	197.00	199.50	103,490
22 Mar 23	202.50000 +1.00	205.00	196.00	201.50	186,342
21 Mar 23	201.50000 +0.00	203.00	200.16	201.50	133,339
20 Mar 23	201.50000 +7.50	203.00	192.40	194.00	83,770
17 Mar 23	194.00000 -0.50	197.00	191.00	193.50	2,162,884
16 Mar 23	194.50000 +2.50	198.00	191.00	192.00	910,883
15 Mar 23	192.00000 -5.50	205.93	191.00	197.50	344,671
14 Mar 23	197.50000 -0.50	200.70	195.00	200.70	198,082
13 Mar 23	198.00000 -16.00	218.64	193.35	216.00	159,472
10 Mar 23	214.00000 -2.50	220.00	210.08	216.50	42,098
09 Mar 23	216.50000 -4.00	221.00	213.35	220.50	37,096
08 Mar 23	220.50000 -6.00	226.50	218.00	226.50	66,087
07 Mar 23	226.50000 -7.00	233.00	225.00	233.00	90,650
06 Mar 23	233.50000 -3.00	238.00	230.00	236.50	148,625
03 Mar 23	236.50000 -0.50	245.00	235.00	241.50	131,781
02 Mar 23	237.00000 -1.00	238.00	233.75	235.50	23,768
01 Mar 23	238.00000 +1.50	243.00	232.06	236.50	63,352
28 Feb 23	236.50000 +8.00	243.00	227.00	228.50	125,380
27 Feb 23	228.50000 +1.00	230.00	226.90	227.50	84,168
24 Feb 23	227.50000 -1.50	229.00	225.00	227.50	438,629
23 Feb 23	229.00000 +1.50	230.00	225.05	227.50	117,945
22 Feb 23	227.50000 -1.50	230.00	223.80	227.50	34,513
21 Feb 23	229.00000 +9.50	229.90	217.00	219.50	89,325
20 Feb 23	219.50000 +0.00	222.00	217.00	219.50	77,658
17 Feb 23	219.50000 +1.50	222.00	219.15	219.50	24,174
16 Feb 23	218.00000 +0.00	220.00	216.00	218.00	37,935
15 Feb 23	218.00000 +0.50	220.00	216.00	217.50	423,059
14 Feb 23	217.50000 +0.00	220.00	216.65	217.50	216,362
13 Feb 23	217.50000 +0.00	220.00	216.16	217.50	165,991
10 Feb 23	217.50000 +0.00	220.00	216.00	217.50	43,036
09 Feb 23	217.50000 +1.00	220.00	217.50	217.50	111,628
08 Feb 23	216.50000 -1.50	218.00	216.50	216.50	29,479
07 Feb 23	218.00000 +3.00	218.00	216.50	216.50	97,670
06 Feb 23	215.00000 -1.50	219.04	213.00	216.50	89,802
03 Feb 23	216.50000 +0.00	218.00	216.00	216.50	59,074
02 Feb 23	216.50000 +6.50	220.00	215.00	217.50	157,090
01 Feb 23	210.00000 -6.00	218.60	210.00	217.50	210,795
31 Jan 23	216.00000 -2.50	220.00	215.05	218.50	171,363
30 Jan 23	218.50000 +0.00	221.00	216.00	218.50	11,657
27 Jan 23	218.50000 +1.00	221.00	215.00	217.50	395,641
26 Jan 23	217.50000 -1.50	220.00	215.00	219.00	195,072
25 Jan 23	219.00000 -5.00	228.00	216.30	223.50	572,486
24 Jan 23	224.00000 +3.00	224.00	218.00	221.00	225,802
23 Jan 23	221.00000 +0.00	224.00	218.00	221.00	223,940
20 Jan 23	221.00000 +0.00	224.00	219.20	221.00	69,666
19 Jan 23	221.00000 -1.00	224.00	218.00	222.00	148,768
18 Jan 23	222.00000 +1.50	224.00	219.00	220.50	56,339
17 Jan 23	220.50000 +2.00	224.00	217.00	218.50	289,847
16 Jan 23	218.50000 -3.50	224.00	217.00	222.00	444,343
13 Jan 23	222.00000 +1.00	222.90	218.06	221.00	497,869
12 Jan 23	221.00000 -0.50	222.00	218.50	221.50	107,892
11 Jan 23	221.50000 -5.00	227.00	218.00	226.50	401,717
10 Jan 23	226.50000 -1.00	230.00	223.35	227.50	27,460
09 Jan 23	227.50000 +1.00	230.00	223.25	226.50	98,224
06 Jan 23	226.50000 -2.00	230.00	223.00	228.50	65,660
05 Jan 23	228.50000 +10.00	230.00	220.00	220.00	95,248
04 Jan 23	218.50000 -11.50	232.00	216.20	230.00	148,107
03 Jan 23	230.00000 +12.50	232.00	220.00	220.00	396,957
30 Dec 22	217.50000 +0.00	220.00	215.63	217.50	23,419
29 Dec 22	217.50000 +2.50	217.52	212.00	215.00	51,980
28 Dec 22	215.00000 -1.50	218.00	210.50	216.50	44,015
23 Dec 22	216.50000 +6.00	218.19	209.96	210.50	26,951
22 Dec 22	210.50000 +2.00	214.00	208.00	208.50	29,744
21 Dec 22	208.50000 +6.00	212.00	204.50	204.50	61,345
20 Dec 22	202.50000 +0.00	205.00	200.81	202.50	36,488
19 Dec 22	202.50000 +0.00	205.00	200.00	202.50	36,926
16 Dec 22	202.50000 +1.00	205.00	198.35	201.50	46,440
15 Dec 22	201.50000 -2.50	205.40	198.35	204.00	44,907
14 Dec 22	204.00000 +3.50	208.00	200.25	200.50	108,018
13 Dec 22	200.50000 +5.00	203.00	195.25	195.50	61,081
12 Dec 22	195.50000 -0.50	199.00	194.22	196.00	363,842
09 Dec 22	196.00000 +0.50	200.00	194.00	195.50	67,151
08 Dec 22	195.50000 -1.50	204.00	190.00	197.00	208,733
07 Dec 22	197.00000 +0.00	198.50	195.88	197.00	50,573
06 Dec 22	197.00000 -0.50	199.00	195.80	196.50	51,518
05 Dec 22	197.50000 +2.00	198.00	195.75	195.75	49,979
02 Dec 22	195.50000 +0.00	198.00	195.50	195.50	44,015
01 Dec 22	195.50000 +0.00	197.95	193.00	195.50	111,886
30 Nov 22	195.50000 +0.50	198.75	195.00	195.00	57,512
29 Nov 22	195.00000 +0.00	196.50	193.24	195.00	38,248
28 Nov 22	195.00000 +5.00	195.90	191.80	191.80	104,559
25 Nov 22	190.00000 +2.00	192.00	187.00	188.00	93,759
24 Nov 22	188.00000 +0.50	189.00	184.00	187.00	72,469
23 Nov 22	187.50000 -1.50	190.00	182.48	189.00	80,691
22 Nov 22	189.00000 -6.00	200.00	185.00	196.00	136,990
21 Nov 22	195.00000 +0.00	198.00	192.00	195.00	41,339
18 Nov 22	195.00000 -2.50	200.00	190.00	197.50	155,487
17 Nov 22	197.50000 -5.00	203.00	195.00	202.50	76,158
16 Nov 22	202.50000 +11.50	205.00	192.00	192.00	158,796
15 Nov 22	191.00000 +1.50	194.00	189.53	189.53	104,033
14 Nov 22	189.50000 +3.00	191.00	185.00	186.50	88,997
11 Nov 22	186.50000 +0.00	186.50	186.50	186.50	44,408
10 Nov 22	186.50000 +0.00	187.90	185.00	186.50	37,259
09 Nov 22	186.50000 +23.00	188.00	185.50	186.00	56,617
14 Oct 22	163.50000 +0.00	164.82	162.16	163.50	18,287
13 Oct 22	163.50000 +0.00	165.00	162.00	163.50	524,091
12 Oct 22	163.50000 -10.00	174.70	163.50	173.50	125,956
11 Oct 22	173.50000 +3.50	175.00	170.00	171.00	30,662
10 Oct 22	170.00000 +4.00	171.50	167.60	167.60	40,748
07 Oct 22	166.00000 +0.50	168.00	164.80	166.00	33,148
06 Oct 22	165.50000 +0.50	168.00	165.00	165.00	169,762
05 Oct 22	165.00000 -0.50	167.00	164.00	165.50	401,295
04 Oct 22	165.50000 +1.00	166.07	163.00	164.50	30,975
03 Oct 22	164.50000 -2.00	166.80	163.00	166.50	27,916
30 Sep 22	166.50000 +0.00	169.00	163.50	166.50	129,976
29 Sep 22	166.50000 -0.50	167.50	165.00	167.00	41,403
28 Sep 22	167.00000 -1.00	170.00	166.00	168.00	63,833
27 Sep 22	168.00000 -2.50	170.50	166.00	170.50	58,682
26 Sep 22	170.50000 -1.50	171.40	169.00	171.00	49,989
23 Sep 22	172.00000 +0.50	173.60	168.50	172.00	218,521
22 Sep 22	171.50000 +0.00	172.80	168.22	171.50	193,285
21 Sep 22	171.50000 +0.00	173.50	169.05	171.50	33,734
20 Sep 22	171.50000 +0.00	172.85	169.20	171.50	10,455
16 Sep 22	171.50000 +0.00	173.50	170.50	171.50	130,558
15 Sep 22	171.50000 +0.00	175.67	169.50	171.50	61,268
14 Sep 22	171.50000 -6.00	175.00	169.50	175.00	185,604
13 Sep 22	177.50000 +1.00	185.00	176.00	176.50	87,652
12 Sep 22	176.50000 +2.00	177.00	174.50	174.50	44,584
09 Sep 22	174.50000 +0.00	177.00	173.00	174.50	32,822
08 Sep 22	174.50000 +2.00	177.00	172.00	172.50	48,959
07 Sep 22	172.50000 +4.00	174.90	167.90	168.50	119,120
06 Sep 22	168.50000 -1.00	170.00	167.48	169.50	456,634
05 Sep 22	169.50000 +1.00	170.00	167.48	167.50	86,794
02 Sep 22	168.50000 +0.00	170.00	168.50	168.50	95,557
01 Sep 22	168.50000 +2.00	170.00	167.70	167.70	62,783
31 Aug 22	166.50000 -5.00	170.00	166.00	170.00	88,642
30 Aug 22	171.50000 -3.00	177.00	167.05	174.50	353,976
26 Aug 22	174.50000 +2.00	177.00	173.00	173.00	93,910
25 Aug 22	172.50000 +0.00	175.00	170.00	172.50	39,799
24 Aug 22	172.50000 +0.00	173.00	170.00	172.50	66,024
23 Aug 22	172.50000 -0.50	177.00	167.50	173.00	246,934
22 Aug 22	173.00000 +1.50	175.00	170.00	171.50	51,641
19 Aug 22	171.50000 -4.00	176.00	170.00	173.50	148,263
18 Aug 22	175.50000 -1.50	180.20	173.00	180.20	86,548
17 Aug 22	177.00000 -2.50	185.00	177.00	179.50	126,131
16 Aug 22	179.50000 +5.50	181.73	171.00	171.00	86,306
15 Aug 22	174.00000 +3.50	174.92	167.50	171.00	248,709
12 Aug 22	170.50000 -0.50	175.00	169.80	171.00	44,655
11 Aug 22	171.00000 +1.50	176.50	167.55	169.50	146,375
10 Aug 22	169.50000 +1.50	169.80	161.51	169.80	95,864
09 Aug 22	168.00000 +1.50	174.00	168.00	168.00	118,495
08 Aug 22	166.50000 +1.00	170.00	165.00	165.50	43,978
05 Aug 22	165.50000 -6.00	170.00	163.00	170.00	51,100
04 Aug 22	171.50000 +1.00	173.00	169.00	170.00	102,147
03 Aug 22	170.50000 +0.50	173.00	168.00	170.00	122,358
02 Aug 22	170.00000 -2.50	172.51	168.20	172.50	70,807
01 Aug 22	172.50000 +1.00	175.00	169.54	171.50	87,554
29 Jul 22	171.50000 +6.50	174.70	163.81	165.00	63,102
28 Jul 22	165.00000 +4.50	167.00	160.50	160.50	63,888
27 Jul 22	160.50000 +0.00	162.95	158.00	160.50	36,280
26 Jul 22	160.50000 -3.00	162.50	158.00	162.50	72,451
25 Jul 22	163.50000 +0.00	164.97	162.03	163.50	62,986
22 Jul 22	163.50000 +5.00	165.00	158.00	162.50	733,703
21 Jul 22	158.50000 +5.50	162.00	156.96	156.96	153,897
20 Jul 22	153.00000 -0.50	155.00	152.11	153.50	96,242
19 Jul 22	153.50000 +0.00	155.00	152.00	153.50	92,581
18 Jul 22	153.50000 -2.00	155.00	151.00	153.50	66,413
15 Jul 22	155.50000 -0.50	158.00	154.00	156.00	58,348
14 Jul 22	156.00000 +0.00	158.00	155.55	156.00	127,467
13 Jul 22	156.00000 +2.00	158.00	152.00	154.00	64,772
12 Jul 22	154.00000 +4.00	155.00	148.21	150.00	16,751
11 Jul 22	150.00000 +0.25	152.00	148.00	150.00	38,809
08 Jul 22	149.75000 +1.00	152.00	147.83	148.75	44,231
07 Jul 22	148.75000 +0.00	150.00	147.53	148.75	73,055
06 Jul 22	148.75000 +1.25	150.00	145.00	147.50	67,597
05 Jul 22	147.50000 -4.50	150.50	145.00	150.50	106,729
04 Jul 22	152.00000 +0.00	152.00	149.00	152.00	56,545
01 Jul 22	152.00000 +0.50	153.00	148.60	151.50	67,942
30 Jun 22	151.50000 -1.00	152.50	145.00	152.50	30,318
29 Jun 22	152.50000 +4.50	155.00	148.00	151.50	105,958
28 Jun 22	148.00000 -2.00	154.00	148.00	151.50	36,850
27 Jun 22	150.00000 -4.00	153.00	148.00	153.00	110,592
24 Jun 22	154.00000 +0.00	154.00	150.08	154.00	31,438
23 Jun 22	154.00000 -3.00	156.80	150.00	155.00	13,310,120
22 Jun 22	157.00000 -4.50	164.00	152.00	161.00	55,098
21 Jun 22	161.50000 -6.00	165.77	159.75	165.77	26,310
20 Jun 22	167.50000 +10.00	169.95	158.50	158.50	93,680
17 Jun 22	157.50000 +0.00	159.00	153.00	157.50	46,104
16 Jun 22	157.50000 -5.50	163.00	155.00	163.00	97,666
15 Jun 22	163.00000 -3.50	165.00	161.75	165.00	32,545
14 Jun 22	166.50000 -1.00	166.50	164.00	166.50	27,702
13 Jun 22	167.50000 -3.00	170.00	165.00	170.00	54,328
10 Jun 22	170.50000 +0.00	173.00	168.10	170.50	31,442
09 Jun 22	170.50000 -3.00	175.00	168.05	173.50	443,802
08 Jun 22	173.50000 +6.00	175.00	167.36	167.50	109,395
07 Jun 22	167.50000 -9.00	178.40	167.20	176.50	432,134
06 Jun 22	176.50000 +4.00	180.00	170.00	172.50	74,653
01 Jun 22	172.50000 +0.00	178.00	170.75	172.50	125,089
31 May 22	172.50000 +10.00	175.00	163.26	164.00	213,264
30 May 22	162.50000 +9.00	164.98	157.00	157.00	68,622
27 May 22	153.50000 -2.50	158.50	153.50	156.00	51,283
26 May 22	156.00000 +2.50	157.00	150.00	153.50	61,827
25 May 22	153.50000 -1.50	158.37	151.82	153.50	42,502
24 May 22	155.00000 +2.50	159.50	150.00	152.50	129,168
23 May 22	152.50000 +0.00	155.30	150.25	152.50	29,316
20 May 22	152.50000 +5.00	152.50	140.00	147.50	75,980
19 May 22	147.50000 +2.50	155.00	146.00	146.00	41,151
18 May 22	145.00000 +13.00	150.00	133.50	133.50	1,004,704
17 May 22	132.00000 -4.00	137.00	127.96	136.00	189,441
16 May 22	136.00000 -1.50	139.00	135.00	137.50	58,421
13 May 22	137.50000 -0.50	139.45	135.00	138.00	52,452
12 May 22	138.00000 -5.00	142.40	136.00	142.40	118,228
11 May 22	143.00000 +0.00	143.20	142.00	143.00	43,152
10 May 22	143.00000 +1.00	145.00	134.00	142.00	127,552
09 May 22	142.00000 -5.50	147.00	140.00	147.00	69,532
06 May 22	147.50000 -2.50	149.00	144.15	149.00	38,702
05 May 22	150.00000 +0.00	151.12	148.25	150.00	19,520
04 May 22	150.00000 +2.50	151.50	146.50	147.50	110,966
03 May 22	147.50000 -5.00	155.00	147.50	152.50	142,123
29 Apr 22	152.50000 +0.00	153.25	151.00	152.50	157,468
28 Apr 22	152.50000 +0.00	153.00	151.33	152.50	50,012
27 Apr 22	152.50000 +0.00	155.00	151.50	152.50	64,285
26 Apr 22	152.50000 +0.00	153.00	150.00	152.50	48,407
25 Apr 22	152.50000 +0.00	153.00	151.65	152.50	197,104
22 Apr 22	152.50000 +0.00	153.00	150.00	152.50	82,262
21 Apr 22	152.50000 +1.50	155.00	150.00	151.00	159,690
20 Apr 22	151.00000 +0.00	153.31	151.00	151.00	174,730
19 Apr 22	151.00000 +0.00	153.00	151.00	151.00	39,457
14 Apr 22	151.00000 +0.00	153.00	151.00	151.00	120,937
13 Apr 22	151.00000 +1.00	153.00	151.00	151.00	71,716
12 Apr 22	150.00000 +0.00	153.00	150.00	150.00	94,527
11 Apr 22	150.00000 +1.00	153.00	145.00	149.00	142,513
08 Apr 22	149.00000 +0.00	153.00	145.00	149.00	82,690
07 Apr 22	149.00000 -3.50	153.00	145.00	152.50	124,652
06 Apr 22	152.50000 +0.00	152.50	150.50	152.50	35,629
05 Apr 22	152.50000 +0.00	153.00	152.00	152.50	47,473
04 Apr 22	152.50000 +0.00	153.00	152.00	152.50	94,604
01 Apr 22	152.50000 +0.00	153.00	151.67	152.50	63,874
31 Mar 22	152.50000 +0.00	153.00	151.85	152.50	173,509
30 Mar 22	152.50000 +0.00	154.73	151.75	152.50	188,954
29 Mar 22	152.50000 -1.00	153.00	151.25	153.00	96,575
28 Mar 22	153.50000 -0.50	153.50	150.50	153.50	131,324
25 Mar 22	154.00000 +0.00	154.00	150.00	154.00	114,355
24 Mar 22	154.00000 -2.00	155.25	152.00	155.25	68,714
23 Mar 22	156.00000 +0.00	156.00	156.00	156.00	148,466
22 Mar 22	156.00000 +0.00	158.00	153.80	156.00	122,284
21 Mar 22	156.00000 -2.00	156.00	156.00	156.00	95,793
18 Mar 22	158.00000 +2.00	158.00	158.00	158.00	279,704
17 Mar 22	156.00000 +0.00	160.00	153.55	156.00	205,632
16 Mar 22	156.00000 +2.00	156.00	156.00	156.00	193,836
15 Mar 22	154.00000 +1.50	159.50	151.62	152.50	301,933
14 Mar 22	152.50000 +4.00	166.00	150.00	155.00	643,943
11 Mar 22	148.50000 -4.50	155.00	146.50	150.00	84,413
10 Mar 22	153.00000 +19.50	153.00	134.90	134.90	94,623
09 Mar 22	133.50000 +7.50	135.00	125.50	126.00	130,435
08 Mar 22	126.00000 +2.50	128.00	120.80	123.00	111,786
07 Mar 22	123.50000 -7.50	134.50	118.00	131.00	121,249
04 Mar 22	131.00000 -9.00	138.20	125.50	138.20	118,004
03 Mar 22	140.00000 +0.50	143.00	138.55	139.50	75,538
02 Mar 22	139.50000 +1.00	142.30	135.00	138.50	59,737
01 Mar 22	138.50000 -6.50	144.00	135.00	144.00	826,700
28 Feb 22	145.00000 +0.00	147.00	142.06	145.00	72,902
25 Feb 22	145.00000 +1.00	146.50	142.00	145.00	81,659
24 Feb 22	144.00000 -4.50	148.00	142.00	147.00	28,147
23 Feb 22	148.50000 +0.00	151.50	145.25	148.50	29,625
22 Feb 22	148.50000 -1.50	151.75	144.52	149.00	22,273
21 Feb 22	150.00000 -2.50	155.00	145.00	152.50	380,404
18 Feb 22	152.50000 +0.25	154.00	152.50	152.50	77,685
17 Feb 22	152.25000 +2.25	152.25	149.00	150.00	104,564
16 Feb 22	150.00000 -1.00	152.00	147.42	151.00	66,886
15 Feb 22	151.00000 +3.50	152.00	147.75	148.50	90,041
14 Feb 22	147.50000 -4.00	155.00	145.00	151.50	26,208
11 Feb 22	151.50000 +0.00	155.00	148.55	151.50	33,213
10 Feb 22	151.50000 +0.00	151.75	148.20	151.50	224,429
09 Feb 22	151.50000 +0.00	153.00	148.00	151.50	897,478
08 Feb 22	151.50000 +0.00	151.75	148.07	151.50	38,780
07 Feb 22	151.50000 -4.90	155.40	148.07	155.40	70,571
04 Feb 22	156.39999 -0.10	156.40	152.00	156.40	52,478
03 Feb 22	156.50000 +0.00	157.00	153.50	156.95	43,498
02 Feb 22	156.50000 +0.00	158.00	154.51	154.51	67,611
01 Feb 22	156.50000 +0.00	159.23	153.00	153.00	30,747
31 Jan 22	156.50000 +0.50	159.00	150.00	155.00	85,325
28 Jan 22	156.00000 -5.50	160.30	153.50	160.30	26,755
27 Jan 22	161.50000 +0.00	164.50	159.50	161.50	99,910
26 Jan 22	161.50000 +4.00	162.50	156.80	160.00	352,876
25 Jan 22	157.50000 +11.00	161.50	150.00	156.50	436,141
24 Jan 22	146.50000 -14.00	158.75	143.00	158.75	173,706
21 Jan 22	160.50000 +0.00	163.00	158.00	160.51	143,025
20 Jan 22	160.50000 +0.00	163.00	160.00	160.75	26,303
19 Jan 22	160.50000 -2.00	164.93	158.00	158.00	29,590
18 Jan 22	162.50000 +0.00	165.00	158.75	163.00	62,710
17 Jan 22	162.50000 +6.50	165.00	153.50	156.00	257,187
14 Jan 22	156.00000 -0.50	158.00	155.00	156.50	84,771
13 Jan 22	156.50000 +0.00	157.97	155.50	156.50	48,759
12 Jan 22	156.50000 -1.00	158.00	155.00	157.50	72,864
11 Jan 22	157.50000 -1.39	159.97	155.25	159.97	42,081
10 Jan 22	158.89000 -1.11	158.89	156.01	158.89	35,635
07 Jan 22	160.00000 +7.50	164.80	151.25	152.50	96,563
06 Jan 22	152.50000 -5.00	156.50	150.85	156.00	128,273
05 Jan 22	157.50000 -8.50	167.00	152.50	167.00	91,520
04 Jan 22	166.00000 -0.50	168.00	162.00	163.25	30,595
31 Dec 21	166.50000 +0.00	166.50	163.20	166.50	4,093
30 Dec 21	166.50000 -1.00	167.50	164.96	167.50	26,654
29 Dec 21	167.50000 +1.00	170.65	165.00	166.50	37,195
24 Dec 21	166.50000 +0.00	170.00	166.50	166.50	23,039
23 Dec 21	166.50000 +1.50	167.00	163.00	165.00	14,876
22 Dec 21	165.00000 +8.00	167.00	155.00	157.00	81,880
21 Dec 21	157.00000 +0.00	159.00	155.00	157.00	454,812
20 Dec 21	157.00000 +0.00	158.75	155.00	157.00	64,566
17 Dec 21	157.00000 +0.00	157.20	155.40	157.00	154,249
16 Dec 21	157.00000 +0.00	158.80	155.04	157.00	37,923
15 Dec 21	157.00000 -2.50	161.00	155.00	159.50	102,290
14 Dec 21	159.50000 -5.50	163.15	159.18	163.15	28,277
13 Dec 21	165.00000 +3.00	166.00	163.15	163.50	328,928
10 Dec 21	162.00000 -2.50	166.75	160.70	164.50	28,946
09 Dec 21	164.50000 +1.00	166.75	162.00	163.50	21,846
08 Dec 21	163.50000 -5.00	165.02	162.00	165.02	415,927
07 Dec 21	168.49989 -0.73	168.50	165.00	168.50	32,837
06 Dec 21	169.22501 -0.77	169.23	165.10	169.23	22,424
03 Dec 21	170.00000 +3.00	170.00	160.00	167.00	103,700
02 Dec 21	167.00000 +8.00	172.00	156.00	159.00	61,611
01 Dec 21	159.00000 +4.50	162.00	156.50	156.50	9,774
30 Nov 21	154.50000 +0.00	157.00	150.00	154.50	30,218
29 Nov 21	154.50000 +2.00	157.00	150.00	152.50	37,551
26 Nov 21	152.50000 -10.00	165.00	151.25	162.50	69,731
25 Nov 21	162.50000 +0.50	165.00	160.00	162.50	47,264
24 Nov 21	162.00000 -0.50	165.00	160.00	162.50	45,837
23 Nov 21	162.50000 +1.50	165.00	161.75	162.50	59,781
22 Nov 21	161.00000 -1.50	165.00	160.00	162.50	35,807
19 Nov 21	162.50000 +1.00	165.00	158.00	161.50	45,066
18 Nov 21	161.50000 -0.50	167.00	159.00	164.00	125,270
17 Nov 21	162.00000 +0.00	165.00	158.03	162.00	23,663
16 Nov 21	162.00000 -3.00	167.00	158.14	165.00	26,872
15 Nov 21	165.00000 +3.50	170.00	161.00	161.50	58,152
12 Nov 21	161.50000 +0.00	163.00	160.75	161.50	52,778
11 Nov 21	161.50000 +2.50	163.00	159.00	159.00	98,741
10 Nov 21	159.00000 +2.00	162.92	156.50	157.00	73,682
09 Nov 21	157.00000 -2.00	163.00	154.00	159.00	17,144
08 Nov 21	159.00000 +0.00	163.00	157.50	159.00	185,772
05 Nov 21	159.00000 +0.00	163.00	157.50	159.00	526,376
04 Nov 21	159.00000 +7.00	163.00	148.00	155.00	54,564
03 Nov 21	152.00000 +1.50	158.00	149.13	150.50	98,967
02 Nov 21	150.50000 +0.00	150.50	149.01	150.50	22,330
01 Nov 21	150.50000 +0.00	153.00	148.10	150.50	85,766
29 Oct 21	150.50000 +1.50	152.00	148.00	149.00	92,181
28 Oct 21	149.00000 +0.00	150.00	148.00	149.00	9,033
27 Oct 21	149.00000 +0.00	150.00	148.00	149.00	28,251
26 Oct 21	149.00000 +0.00	150.00	147.00	149.00	50,819
25 Oct 21	149.00000 -0.50	151.00	148.00	149.50	32,861
22 Oct 21	149.50000 -1.00	150.95	148.26	150.50	211,163
21 Oct 21	150.50000 -0.50	152.00	149.06	150.00	257,414
20 Oct 21	151.00000 +0.00	155.00	148.80	151.00	265,190
19 Oct 21	151.00000 +0.00	152.00	150.00	151.00	92,376
18 Oct 21	151.00000 -4.00	155.00	148.55	155.00	106,285
15 Oct 21	155.00000 -2.50	159.00	147.00	157.50	116,488
14 Oct 21	157.50000 -4.50	162.00	155.00	158.50	1,077,626
13 Oct 21	162.00000 -0.50	165.00	156.00	162.50	66,863
12 Oct 21	162.50000 +1.00	165.00	160.10	161.50	56,886
11 Oct 21	161.50000 +2.50	165.00	157.00	159.00	100,674
08 Oct 21	159.00000 -3.50	165.00	158.00	162.50	111,313
07 Oct 21	162.50000 +12.50	165.00	150.50	151.50	248,780
06 Oct 21	150.00000 -1.00	152.50	147.00	151.00	67,710
05 Oct 21	151.00000 -2.00	155.00	145.00	153.00	184,495
04 Oct 21	153.00000 +3.00	156.56	148.25	150.50	110,151
01 Oct 21	150.00000 +0.00	155.00	145.00	148.50	253,245
30 Sep 21	150.00000 -1.00	152.00	148.55	151.00	52,531
29 Sep 21	151.00000 -1.50	152.99	150.00	152.50	588,139
28 Sep 21	152.50000 +4.00	153.50	149.60	149.60	936,079
27 Sep 21	148.50000 -3.00	153.00	145.50	151.50	137,521
24 Sep 21	151.50000 +2.50	157.00	147.00	150.00	1,677,484
23 Sep 21	149.00000 -1.50	157.84	145.00	154.00	294,125
22 Sep 21	150.50000 +0.00	152.50	148.50	150.50	80,364
21 Sep 21	150.50000 -1.00	158.00	148.00	151.50	375,802
20 Sep 21	151.50000 -5.00	159.00	145.00	157.50	94,583
17 Sep 21	156.50000 -3.50	158.99	155.00	158.99	69,229
16 Sep 21	160.00000 -1.50	161.50	157.00	161.50	60,575
15 Sep 21	161.50000 -1.00	162.20	158.35	162.20	31,515
14 Sep 21	162.50000 +3.50	163.00	155.00	159.00	393,483
13 Sep 21	159.00000 -2.50	165.00	155.16	161.50	74,386
10 Sep 21	161.50000 +2.50	165.00	156.50	159.00	94,643
09 Sep 21	159.00000 -7.00	168.00	158.00	166.00	190,682
08 Sep 21	166.00000 -1.00	168.50	164.00	167.00	25,817
07 Sep 21	167.00000 -2.00	170.00	164.50	169.00	44,841
06 Sep 21	169.00000 +2.00	170.00	164.00	167.00	75,708
03 Sep 21	167.00000 +3.50	168.00	162.00	163.50	127,388
02 Sep 21	163.50000 +2.50	166.00	160.00	161.00	503,983
01 Sep 21	161.00000 +3.00	162.00	156.08	158.00	310,297
31 Aug 21	158.00000 +3.00	159.00	153.00	155.00	110,802
27 Aug 21	155.00000 +0.00	158.00	152.00	155.00	34,304
26 Aug 21	155.00000 +0.00	158.00	152.00	155.00	45,800
25 Aug 21	155.00000 +4.00	160.00	153.50	155.00	210,075
24 Aug 21	151.00000 -4.00	160.00	151.00	155.00	131,765
23 Aug 21	155.00000 -2.50	159.50	150.00	157.50	620,694
20 Aug 21	157.50000 -2.50	160.00	153.00	156.00	91,870
19 Aug 21	160.00000 +1.50	160.00	150.00	158.50	72,322
18 Aug 21	158.50000 -1.50	163.00	157.00	160.00	601,206
17 Aug 21	160.00000 +0.00	164.00	157.00	160.00	173,556
16 Aug 21	160.00000 +7.50	164.00	150.10	152.50	127,801
13 Aug 21	152.50000 +1.50	155.00	144.60	151.50	294,063
12 Aug 21	151.00000 -14.50	167.00	150.00	165.50	152,793
11 Aug 21	165.50000 +2.00	167.00	159.00	165.50	77,529
10 Aug 21	163.50000 +0.50	170.00	163.00	165.50	119,238
09 Aug 21	163.00000 +3.00	169.93	158.00	160.00	218,430
06 Aug 21	160.00000 +7.00	160.82	150.00	152.00	430,944
05 Aug 21	153.00000 +17.50	162.00	133.25	135.50	1,286,850
04 Aug 21	135.50000 +4.50	139.70	132.00	132.00	475,129
03 Aug 21	131.00000 +2.50	132.00	126.35	128.50	559,173
02 Aug 21	128.50000 +2.50	130.00	124.00	126.00	280,479
30 Jul 21	126.00000 -0.50	127.00	125.00	126.50	193,261
29 Jul 21	126.50000 +0.50	128.00	124.55	126.00	172,605
28 Jul 21	126.00000 -1.50	128.00	124.55	126.00	88,657
27 Jul 21	127.50000 +3.50	128.00	124.00	124.00	116,566
26 Jul 21	124.00000 -2.50	128.00	120.00	126.50	254,738
23 Jul 21	126.50000 -2.50	130.00	123.05	129.00	493,997
22 Jul 21	129.00000 +6.00	130.00	124.25	125.00	424,250
21 Jul 21	123.00000 -5.50	132.40	123.00	130.00	820,083
20 Jul 21	128.50000 +1.00	130.00	127.00	127.50	94,275
19 Jul 21	127.50000 +0.00	129.63	123.02	127.50	187,558
16 Jul 21	127.50000 -2.00	130.00	126.00	129.50	193,888
15 Jul 21	129.50000 -7.50	138.00	127.00	137.00	1,073,384
14 Jul 21	137.00000 -3.00	143.00	136.00	141.00	264,798
13 Jul 21	140.00000 -4.50	145.00	138.78	144.50	285,055
12 Jul 21	144.50000 -3.50	150.00	143.00	148.00	57,597
09 Jul 21	148.00000 +0.00	149.50	146.04	148.00	13,339
08 Jul 21	148.00000 +0.00	150.00	146.00	148.00	370,122
07 Jul 21	148.00011 +0.00	150.00	148.00	148.00	19,813
06 Jul 21	148.00000 +1.50	158.00	146.00	146.50	45,549
05 Jul 21	146.50000 +0.50	148.00	145.00	146.00	42,340
02 Jul 21	146.00000 +0.00	149.00	144.80	146.00	32,809
01 Jul 21	146.00000 -3.00	152.00	142.36	149.00	78,018
30 Jun 21	149.00000 -1.00	150.25	147.64	150.00	41,030
29 Jun 21	150.00000 -4.00	152.00	148.00	150.00	68,264
28 Jun 21	154.00000 +6.50	154.00	145.76	147.50	99,083
25 Jun 21	147.50000 +3.50	150.00	142.00	147.00	1,500,057
24 Jun 21	144.00000 -2.00	151.00	144.00	148.00	74,788
23 Jun 21	146.00000 -4.00	152.00	145.00	150.00	44,265
22 Jun 21	150.00000 -6.00	156.00	147.06	153.50	63,385
21 Jun 21	156.00000 -0.25	158.00	151.00	156.25	45,711
18 Jun 21	156.25000 +0.00	157.38	155.00	156.25	214,750
17 Jun 21	156.25000 +0.00	157.25	155.00	156.25	187,215
16 Jun 21	156.25000 +1.25	157.50	152.17	154.00	80,346
15 Jun 21	155.00000 -2.50	160.00	152.00	157.50	357,100
14 Jun 21	157.50000 -3.50	163.00	155.00	161.00	165,168
11 Jun 21	161.00000 +0.50	162.00	159.00	159.00	9,614
10 Jun 21	160.50000 -1.50	164.00	158.00	160.50	34,639
09 Jun 21	162.00000 +1.50	162.00	158.00	160.50	178,461
08 Jun 21	160.50000 +9.00	164.83	150.25	151.50	170,313
07 Jun 21	151.50000 +3.50	154.26	144.00	148.00	255,653
04 Jun 21	148.00000 +0.00	150.00	145.50	148.00	59,382
03 Jun 21	148.00000 -2.50	152.00	144.23	150.50	111,381
02 Jun 21	150.50000 -7.00	160.00	146.00	157.50	430,642
01 Jun 21	157.50000 -1.00	160.00	154.01	158.50	91,892
28 May 21	158.50000 -0.50	162.00	155.00	159.00	74,973
27 May 21	159.00000 -0.50	162.00	156.00	159.50	71,074
26 May 21	159.50000 -1.00	163.00	157.00	160.50	150,727
25 May 21	160.50000 -5.50	167.00	157.25	166.00	415,032
24 May 21	166.00000 +0.10	166.20	165.00	166.00	155,075
21 May 21	165.89999 -0.10	165.90	163.89	165.90	68,651
20 May 21	166.00000 +0.00	166.00	164.89	166.00	180,840
19 May 21	166.00000 -1.50	169.00	163.42	167.50	317,831
18 May 21	167.50000 -2.00	169.00	165.00	169.00	97,650
17 May 21	169.50000 -6.40	178.00	166.00	177.00	232,820
14 May 21	175.89999 -0.60	175.90	173.75	175.90	130,597
13 May 21	176.50000 +0.00	178.00	173.00	176.50	526,139
12 May 21	176.50000 +1.50	179.95	168.00	175.00	252,835
11 May 21	175.00000 +0.00	175.80	172.00	175.00	90,615
10 May 21	175.00000 +0.00	176.80	172.00	175.00	55,922
07 May 21	175.00000 +0.00	176.80	172.00	175.00	15,788
06 May 21	175.00000 +0.00	178.00	173.20	175.00	46,498
05 May 21	175.00000 -3.00	179.00	172.90	178.00	46,172
04 May 21	178.00000 -2.50	182.74	177.00	180.50	100,949
30 Apr 21	180.50000 +1.50	183.83	179.10	180.50	19,715
29 Apr 21	179.00000 -3.00	190.00	177.00	182.00	186,478
28 Apr 21	182.00000 +7.50	183.72	168.00	174.50	336,964
27 Apr 21	174.50000 +5.50	178.00	168.00	169.00	63,554
26 Apr 21	169.00000 -2.00	178.00	166.50	171.00	172,573
23 Apr 21	171.00000 +0.00	178.00	169.00	171.00	86,291
22 Apr 21	171.00000 -2.00	173.90	168.00	173.00	228,681
21 Apr 21	173.00000 -2.00	176.00	170.00	175.00	476,182
20 Apr 21	175.00000 -3.00	177.90	172.00	177.90	187,399
19 Apr 21	178.00000 +0.00	185.00	176.00	178.00	268,022
16 Apr 21	178.00000 +0.00	181.00	177.50	178.00	62,879
15 Apr 21	178.00000 -3.00	181.00	177.22	178.50	126,376
14 Apr 21	181.00000 -1.00	185.00	176.13	182.00	492,215
13 Apr 21	182.00000 +5.00	184.00	175.00	179.50	420,840
12 Apr 21	177.00000 -1.50	180.00	177.00	178.50	94,922
09 Apr 21	178.50000 -2.50	181.00	177.00	178.50	219,299
08 Apr 21	181.00000 +2.50	181.00	177.80	179.50	191,497
07 Apr 21	178.50000 +5.00	179.00	171.00	173.50	353,955
06 Apr 21	173.50000 +0.00	176.00	171.00	173.50	490,207
01 Apr 21	173.50000 -0.50	175.00	171.00	173.50	80,834
31 Mar 21	174.00000 +0.00	176.00	172.00	174.00	555,641
30 Mar 21	174.00000 -1.50	176.00	171.00	173.00	305,751
29 Mar 21	175.50000 +3.00	175.50	170.78	172.50	199,699
26 Mar 21	172.50000 -5.50	181.48	171.00	175.50	475,056
25 Mar 21	178.00000 +0.00	180.00	173.13	178.50	165,033
24 Mar 21	178.00000 -2.00	180.00	176.00	178.00	80,803
23 Mar 21	180.00000 +0.00	182.88	177.00	180.50	388,169
22 Mar 21	180.00000 +2.00	183.00	173.00	176.00	660,128
19 Mar 21	178.00000 +5.50	178.00	172.00	172.50	730,549
18 Mar 21	172.50000 +0.00	174.88	170.00	172.50	334,134
17 Mar 21	172.50000 +7.50	175.00	163.00	163.00	1,178,744
16 Mar 21	165.00000 +5.00	165.00	157.00	162.50	96,121
15 Mar 21	160.00000 +0.50	163.78	155.00	159.50	728,175
12 Mar 21	159.50000 -1.50	167.00	155.00	161.00	256,923
11 Mar 21	161.00000 +8.50	164.80	150.00	152.50	515,158
10 Mar 21	152.50000 -2.50	160.00	150.00	152.50	74,178
09 Mar 21	155.00000 +1.50	156.83	150.00	153.50	76,230
08 Mar 21	153.50000 -2.50	156.83	152.80	153.50	42,005
05 Mar 21	156.00000 +3.50	156.00	150.00	152.50	163,690
04 Mar 21	152.50000 +5.50	155.49	150.00	154.50	44,585
03 Mar 21	147.00000 +7.50	156.78	145.00	147.50	361,446
02 Mar 21	139.50000 -9.50	152.80	138.00	149.00	493,443
01 Mar 21	149.00000 -4.50	157.00	145.00	153.50	72,285
26 Feb 21	153.50000 -11.50	160.00	150.25	159.00	271,891
25 Feb 21	165.00000 +0.00	167.20	157.77	164.00	153,086
24 Feb 21	165.00000 +0.00	170.00	160.00	165.00	1,036,551
23 Feb 21	165.00000 +7.00	169.90	155.19	158.75	260,754
22 Feb 21	158.00000 +1.50	164.95	153.00	162.50	314,849
19 Feb 21	156.50000 +0.00	158.00	155.00	156.50	139,002
18 Feb 21	156.50000 +1.00	158.00	153.00	155.50	240,222
17 Feb 21	155.50000 -2.50	157.88	154.60	155.50	93,470
16 Feb 21	158.00000 +1.00	160.00	157.00	157.50	258,971
15 Feb 21	157.00000 +3.00	160.00	155.00	155.00	344,859
12 Feb 21	154.00000 +7.00	157.97	143.00	145.00	578,939
11 Feb 21	147.00000 +2.00	150.00	140.00	142.50	254,111
10 Feb 21	145.00000 +6.50	145.00	135.00	138.50	103,076
09 Feb 21	138.50000 +2.50	140.40	135.02	136.00	245,079
08 Feb 21	136.00000 +0.00	137.90	135.05	137.50	347,710
05 Feb 21	136.00000 -4.00	137.50	135.00	137.50	142,966
04 Feb 21	140.00000 +1.50	140.00	133.00	138.50	152,200
03 Feb 21	138.50000 -4.00	144.00	135.00	142.50	140,916
02 Feb 21	142.50000 +0.00	147.54	140.13	142.50	692,830
01 Feb 21	142.50000 +6.50	145.00	133.18	136.00	653,316
29 Jan 21	136.00000 -4.00	139.60	128.50	139.60	482,304
28 Jan 21	140.00000 -1.50	150.00	138.00	146.00	379,139
27 Jan 21	141.50000 -1.00	144.88	138.00	142.50	59,128
26 Jan 21	142.50000 -4.50	147.20	140.05	147.20	174,439
25 Jan 21	147.00000 +4.50	151.08	138.00	142.50	791,748
22 Jan 21	142.50000 +0.00	144.75	138.95	142.50	63,657
21 Jan 21	142.50000 +4.50	145.20	142.50	142.50	177,705
20 Jan 21	138.00000 -3.50	145.20	138.00	142.50	179,342
19 Jan 21	141.50000 -1.00	144.00	138.00	142.50	85,404
18 Jan 21	142.50000 +1.00	142.50	140.00	142.50	407,533
15 Jan 21	141.50000 -2.00	145.00	140.00	143.50	171,370
14 Jan 21	143.50000 -2.50	145.60	142.03	145.60	46,981
13 Jan 21	146.00000 +0.00	153.50	145.00	146.00	83,523
12 Jan 21	146.00000 -3.50	150.00	142.00	144.00	185,131
11 Jan 21	149.50000 +17.00	149.50	132.00	132.50	366,305
08 Jan 21	132.50000 +0.30	135.00	132.01	132.50	78,170
07 Jan 21	132.20000 -1.30	132.20	132.00	132.20	13,860
06 Jan 21	133.50000 -1.00	133.50	132.05	133.50	37,587
05 Jan 21	134.50000 -5.50	140.00	130.00	140.00	151,393
04 Jan 21	140.00000 +0.00	147.00	138.45	140.00	138,073
31 Dec 20	140.00000 +0.00	140.90	138.45	140.00	89,211
30 Dec 20	140.00000 +1.00	142.00	140.00	140.00	226,309
29 Dec 20	139.00000 +9.00	150.00	133.64	133.64	515,782
24 Dec 20	130.00000 +7.50	132.94	120.00	122.50	198,731
23 Dec 20	122.50000 -1.00	127.00	122.50	123.50	184,755
22 Dec 20	123.50000 +0.00	124.00	120.06	123.50	12,225
21 Dec 20	123.50000 -1.50	127.00	120.02	125.00	133,110
18 Dec 20	125.00000 +0.00	130.00	123.00	125.00	23,450
17 Dec 20	125.00000 +0.00	130.00	123.00	125.00	37,915
16 Dec 20	125.00000 -1.00	129.00	123.60	126.00	337,562
15 Dec 20	126.00000 +0.00	126.50	122.08	126.00	65,514
14 Dec 20	126.00000 +0.00	127.00	122.00	126.00	21,534
11 Dec 20	126.00000 -0.50	129.50	122.00	126.50	109,143
10 Dec 20	126.50000 +0.00	130.00	125.00	126.50	242,369
09 Dec 20	126.50000 +4.50	128.00	121.00	122.00	220,880
08 Dec 20	122.00000 +1.00	124.00	121.00	121.00	90,254
07 Dec 20	121.00000 +12.50	123.94	108.20	108.50	500,096
04 Dec 20	108.50000 +0.50	109.75	107.70	108.00	112,955
03 Dec 20	108.00000 -1.00	108.88	105.55	108.88	241,168
02 Dec 20	109.00000 +0.00	109.50	108.00	109.00	372,791
01 Dec 20	109.00000 +0.00	109.50	108.00	109.00	23,761
30 Nov 20	109.00000 +1.00	113.00	108.00	108.00	95,441
27 Nov 20	108.00000 -0.50	108.95	108.00	108.00	7,361
26 Nov 20	108.50000 -0.50	109.00	106.00	109.00	166,306
25 Nov 20	109.00000 +1.50	113.00	108.00	108.50	87,691
24 Nov 20	107.50000 +0.00	109.00	106.50	107.50	118,195
23 Nov 20	107.50000 -0.50	110.00	105.50	107.50	99,370
20 Nov 20	108.00000 -1.50	108.00	108.00	108.00	60,851
19 Nov 20	109.50000 -0.50	109.50	108.00	109.50	80,972
18 Nov 20	110.00000 -2.50	112.00	108.00	112.00	149,121
17 Nov 20	112.50000 -7.50	116.20	111.00	115.00	224,034
16 Nov 20	120.00000 +8.00	120.00	112.50	114.50	188,720
13 Nov 20	112.00000 +2.00	117.00	112.00	114.50	104,189
12 Nov 20	110.00000 +7.50	120.00	105.00	105.00	478,669
11 Nov 20	102.50000 +9.40	105.00	93.00	94.00	883,353
10 Nov 20	93.10000 -0.90	93.10	92.00	93.10	37,616
09 Nov 20	94.00000 -1.00	95.50	93.00	95.50	77,607
06 Nov 20	95.00000 +1.00	95.00	94.00	94.50	170,291
05 Nov 20	94.00000 +1.90	94.50	93.50	94.00	103,880
04 Nov 20	92.10000 -2.90	92.10	92.10	92.10	10,000
03 Nov 20	95.00000 +0.00	95.00	92.80	95.00	80,968
02 Nov 20	95.00000 -0.50	95.00	92.50	95.00	10,322
30 Oct 20	95.50000 -0.50	95.50	95.00	95.50	30,305
29 Oct 20	96.00000 -1.00	97.00	90.00	97.00	82,522
28 Oct 20	97.00000 +0.00	97.00	97.00	97.00	12,474
27 Oct 20	97.00000 +0.00	97.00	97.00	97.00	112,035
26 Oct 20	97.00000 -0.50	98.00	93.00	97.50	111,494
23 Oct 20	97.49990 +0.03	97.50	97.07	97.50	97,249
22 Oct 20	97.47000 -0.03	97.47	97.07	97.47	78,277
21 Oct 20	97.50000 -0.50	98.00	97.20	97.50	54,511
20 Oct 20	98.00000 +1.00	98.00	97.07	97.50	393,978
19 Oct 20	97.00000 -1.00	98.00	97.00	97.50	550,337
16 Oct 20	98.00000 +0.00	98.00	97.07	97.07	118,500
15 Oct 20	98.00000 +5.50	101.26	93.25	93.25	784,885
14 Oct 20	92.50000 +2.00	94.00	89.50	90.50	402,355
13 Oct 20	90.50000 +0.00	91.20	83.00	90.50	1,684,249
12 Oct 20	90.50000 +0.00	95.50	85.00	92.50	652,623