FUNDMANAGER.co.uk

Gateley Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	74.00000 +2.00	76.00	71.31	72.00	279,089
19 Oct 26	72.00000 -0.50	72.90	71.00	72.50	77,573
16 Oct 26	72.50000 -0.50	74.00	72.00	73.00	111,537
15 Oct 26	73.00000 +0.00	74.00	71.30	72.50	247,608
14 Oct 26	73.00000 +0.50	75.70	72.00	72.50	349,066
13 Oct 26	72.50000 +0.00	73.00	72.00	72.50	97,459
12 Oct 26	72.50000 +0.50	73.00	71.00	72.00	124,253
09 Oct 26	72.00000 +0.00	73.00	71.00	72.00	149,061
08 Oct 26	72.00000 -2.00	73.88	71.49	73.88	57,254
07 Oct 26	74.00000 +2.00	75.00	72.02	72.02	82,278
06 Oct 26	72.00000 +0.00	73.00	71.00	72.00	126,966
05 Oct 26	72.00000 -1.00	73.00	71.11	73.00	159,491
02 Oct 26	73.00000 +0.00	74.00	72.00	73.00	57,635
01 Oct 26	73.00000 -1.00	75.00	72.00	73.50	130,559
30 Sep 26	74.00000 +1.40	75.00	72.00	72.00	139,642
29 Sep 26	72.60000 +0.60	73.00	71.00	72.00	169,656
28 Sep 26	72.00000 +0.00	73.00	69.74	70.00	192,577
25 Sep 26	72.00000 +7.00	72.00	66.00	66.00	292,552
24 Sep 26	65.00000 +0.00	66.70	64.00	65.00	76,774
23 Sep 26	65.00000 +0.60	66.00	64.11	65.00	171,657
22 Sep 26	64.40000 -1.60	67.00	64.00	66.00	128,735
21 Sep 26	66.00000 +3.50	67.03	62.00	62.50	234,534
18 Sep 26	62.50000 +2.50	63.00	60.00	60.00	274,312
17 Sep 26	60.00000 +0.00	61.00	58.00	59.00	201,701
16 Sep 26	60.00000 +1.00	60.00	58.00	59.00	30,543
15 Sep 26	59.00000 +0.00	60.00	58.17	59.00	82,082
14 Sep 26	59.00000 +0.00	60.00	58.10	59.00	104,746
11 Sep 26	59.00000 -0.50	60.00	58.00	59.50	151,468
10 Sep 26	59.50000 -0.50	60.40	58.75	60.00	162,409
09 Sep 26	60.00000 +0.50	61.00	59.00	59.50	129,477
08 Sep 26	59.50000 -1.50	60.26	59.01	60.26	101,452
07 Sep 26	61.00000 +3.00	62.00	58.95	59.00	315,210
04 Sep 26	58.00000 +0.00	59.00	57.00	58.00	129,329
03 Sep 26	58.00000 +0.00	59.00	57.00	58.00	121,499
02 Sep 26	58.00000 +0.00	59.00	56.00	58.00	162,649
01 Sep 26	58.00000 -1.00	60.00	57.00	59.00	156,484
28 Aug 26	59.00000 +1.00	60.00	57.50	57.50	327,336
27 Aug 26	58.00000 +1.00	58.63	56.15	57.00	271,675
26 Aug 26	57.00000 +0.00	58.00	56.00	57.00	103,496
25 Aug 26	57.00000 +0.00	57.74	56.50	57.00	183,744
24 Aug 26	57.00000 +0.00	58.00	56.00	57.00	69,533
21 Aug 26	57.00000 +0.80	58.00	56.00	56.00	189,102
20 Aug 26	56.20000 +0.20	57.00	55.00	56.00	276,237
19 Aug 26	56.00000 +0.00	57.00	55.00	56.00	71,097
18 Aug 26	56.00000 +0.00	56.13	55.02	56.00	44,956
17 Aug 26	56.00000 +1.00	57.00	55.00	56.00	147,682
14 Aug 26	55.00000 +0.00	57.00	55.00	56.00	112,123
13 Aug 26	55.00000 -1.50	58.00	55.00	56.50	193,108
12 Aug 26	56.50000 +0.00	58.00	55.00	56.50	267,233
11 Aug 26	56.50000 +0.00	58.00	55.00	56.50	228,824
10 Aug 26	56.50000 +1.50	58.00	55.30	56.00	152,284
07 Aug 26	55.00000 -3.00	59.00	55.00	58.00	164,181
06 Aug 26	58.00000 +1.00	59.00	57.00	58.00	107,674
05 Aug 26	57.00000 -1.00	59.00	57.00	58.50	39,528
04 Aug 26	58.00000 -0.20	59.00	57.05	58.50	157,172
03 Aug 26	58.20000 -0.80	60.00	58.00	58.50	147,247
31 Jul 26	59.00000 +0.00	60.00	58.00	59.00	139,571
30 Jul 26	59.00000 -1.00	61.00	58.00	59.50	81,858
29 Jul 26	60.00000 -1.00	62.00	58.00	61.00	611,007
28 Jul 26	61.00000 +0.00	62.00	60.00	61.00	91,735
27 Jul 26	61.00000 +2.00	63.00	59.00	59.00	456,676
24 Jul 26	59.00000 +1.00	60.00	57.11	58.00	191,442
23 Jul 26	58.00000 -1.00	58.75	57.50	58.00	190,593
22 Jul 26	59.00000 +0.00	59.00	57.40	58.50	234,100
21 Jul 26	59.00000 +5.00	63.02	52.30	53.50	1,953,761
20 Jul 26	54.00000 -2.00	57.00	53.10	56.00	414,290
17 Jul 26	56.00000 +0.50	57.00	53.00	55.50	319,836
16 Jul 26	55.50000 +0.50	57.00	54.00	55.00	92,878
15 Jul 26	55.00000 -0.50	57.00	53.00	55.50	55,580
14 Jul 26	55.50000 +0.00	57.00	53.30	55.50	443,127
13 Jul 26	55.50000 +3.50	57.00	51.00	52.00	447,223
10 Jul 26	52.00000 +0.00	54.00	50.05	52.00	121,050
09 Jul 26	52.00000 +1.00	52.45	50.00	51.00	91,343
08 Jul 26	51.00000 -1.50	54.00	50.00	52.50	379,752
07 Jul 26	52.50000 -1.50	54.20	52.26	52.50	79,551
06 Jul 26	54.00000 +0.00	55.00	52.00	54.00	106,308
03 Jul 26	54.00000 +0.00	55.00	53.00	54.00	67,495
02 Jul 26	54.00000 -1.00	56.00	53.20	55.00	91,739
01 Jul 26	55.00000 -0.50	57.20	54.00	55.50	108,374
30 Jun 26	55.50000 +0.00	56.65	54.00	55.50	63,406
29 Jun 26	55.50000 +0.00	57.00	54.00	55.50	211,806
26 Jun 26	55.50000 +3.50	56.40	52.50	53.00	371,634
25 Jun 26	52.00000 -0.50	53.00	51.00	52.50	318,404
24 Jun 26	52.50000 +0.00	53.00	52.00	52.50	74,761
23 Jun 26	52.50000 +0.00	53.00	51.30	52.50	96,981
22 Jun 26	52.50000 +0.00	53.00	51.00	52.50	264,952
19 Jun 26	52.50000 +0.50	53.00	51.00	52.00	154,790
18 Jun 26	52.00000 -0.40	52.00	50.50	52.00	362,318
17 Jun 26	52.40000 -3.10	55.45	50.00	55.45	500,755
16 Jun 26	55.50000 -0.50	56.10	55.00	56.10	197,025
15 Jun 26	56.00000 -1.00	58.00	56.00	57.50	68,987
12 Jun 26	57.00000 +1.00	57.50	53.00	57.00	263,088
11 Jun 26	56.00000 +0.00	57.00	55.00	56.50	252,130
10 Jun 26	56.00000 -1.80	58.00	56.00	58.00	290,338
09 Jun 26	57.80000 -0.70	59.00	57.00	58.50	155,992
08 Jun 26	58.50000 -1.30	60.00	57.13	59.00	185,745
05 Jun 26	59.80000 +0.80	60.50	57.00	60.50	590,920
04 Jun 26	59.00000 -7.40	68.00	55.00	67.50	2,803,138
03 Jun 26	66.40000 -1.10	68.00	66.40	67.50	91,305
02 Jun 26	67.50000 +0.00	69.00	66.90	67.50	166,588
01 Jun 26	67.50000 +0.50	69.00	66.00	67.50	245,134
29 May 26	67.00000 -0.50	69.00	66.00	67.50	224,034
28 May 26	67.50000 +0.00	67.50	66.16	67.50	119,053
27 May 26	67.50000 +0.50	69.00	66.00	67.50	259,107
26 May 26	67.00000 -0.50	69.00	65.25	67.50	104,813
22 May 26	67.50000 +0.50	69.00	65.00	66.50	137,430
21 May 26	67.00000 +0.50	68.00	65.50	66.50	188,524
20 May 26	66.50000 -0.50	68.00	65.00	67.00	103,996
19 May 26	67.00000 -1.00	68.00	66.00	67.50	145,183
18 May 26	68.00000 +0.00	68.00	67.00	67.50	101,286
15 May 26	68.00000 -1.00	72.00	67.80	70.50	224,955
14 May 26	69.00000 -2.00	70.00	68.50	70.00	122,705
13 May 26	71.00000 +0.00	72.00	70.00	71.00	45,254
12 May 26	71.00000 -0.40	72.00	71.00	71.50	81,143
11 May 26	71.40000 -0.60	72.00	70.00	71.00	76,591
08 May 26	72.00000 +1.00	72.00	70.00	71.00	587,026
07 May 26	71.00000 +0.00	72.00	68.00	71.00	102,502
06 May 26	71.00000 +0.00	71.00	70.00	71.00	82,804
05 May 26	71.00000 +0.00	72.00	69.13	71.00	161,689
01 May 26	71.00000 +0.00	72.00	70.00	71.00	83,606
30 Apr 26	71.00000 +1.00	72.00	70.00	70.00	56,409
29 Apr 26	70.00000 +0.00	71.00	69.00	70.00	50,926
28 Apr 26	70.00000 +0.00	71.00	69.00	70.00	102,235
27 Apr 26	70.00000 +0.50	71.00	69.00	69.50	66,298
24 Apr 26	69.50000 +0.00	71.00	69.15	69.50	116,173
23 Apr 26	69.50000 +0.00	70.00	69.00	69.50	34,804
22 Apr 26	69.50000 +3.30	70.00	69.15	69.50	113,748
21 Apr 26	66.20000 -3.80	70.20	66.20	70.00	61,805
20 Apr 26	70.00000 -0.50	71.00	69.00	70.50	251,589
17 Apr 26	70.50000 +1.00	71.00	69.25	69.50	125,781
16 Apr 26	69.50000 -0.50	71.00	69.13	70.00	153,574
15 Apr 26	70.00000 +0.00	71.00	69.25	70.00	131,194
14 Apr 26	70.00000 -1.00	71.00	69.00	70.00	329,947
13 Apr 26	71.00000 -0.50	72.00	69.10	71.00	234,788
10 Apr 26	71.50000 +3.00	75.50	68.70	68.70	687,939
09 Apr 26	68.50000 +1.00	69.00	67.00	67.50	427,651
08 Apr 26	67.50000 +0.00	69.00	67.00	68.50	562,020
07 Apr 26	67.50000 +1.50	69.00	65.27	66.00	113,331
02 Apr 26	66.00000 -2.00	70.00	65.10	68.00	252,309
01 Apr 26	68.00000 +0.00	70.00	67.00	67.50	185,358
31 Mar 26	68.00000 -1.00	70.00	67.00	69.00	67,464
30 Mar 26	69.00000 +0.00	71.00	66.60	69.00	100,136
27 Mar 26	69.00000 +0.00	70.00	68.00	68.50	271,131
26 Mar 26	69.00000 -1.00	71.00	69.00	70.00	75,520
25 Mar 26	70.00000 +2.00	71.00	68.10	69.00	98,335
24 Mar 26	68.00000 -2.00	72.00	68.00	71.00	236,493
23 Mar 26	70.00000 -4.00	75.00	69.25	74.00	288,306
20 Mar 26	74.00000 +0.00	75.00	73.02	74.00	154,987
19 Mar 26	74.00000 +0.50	76.90	73.00	73.50	225,975
18 Mar 26	73.50000 +1.00	74.00	72.30	72.50	183,557
17 Mar 26	72.50000 +0.00	74.00	71.45	72.50	152,340
16 Mar 26	72.50000 +1.00	74.00	70.35	71.50	226,036
13 Mar 26	71.50000 -0.50	73.00	70.25	72.00	63,861
12 Mar 26	72.00000 -0.50	73.55	71.00	72.50	154,188
11 Mar 26	72.50000 +1.50	74.00	71.00	72.00	388,438
10 Mar 26	71.00000 -1.00	73.00	70.00	72.00	321,081
09 Mar 26	72.00000 -1.50	74.20	70.00	73.50	368,037
06 Mar 26	73.50000 -1.50	75.00	73.00	74.00	187,610
05 Mar 26	75.00000 +0.00	77.00	74.00	74.50	418,203
04 Mar 26	75.00000 +1.00	76.00	74.00	74.00	255,359
03 Mar 26	74.00000 -3.00	78.00	73.00	77.00	193,849
02 Mar 26	77.00000 -2.00	80.00	76.20	79.00	273,147
27 Feb 26	79.00000 -1.00	80.00	77.50	79.50	456,369
26 Feb 26	80.00000 -4.00	83.75	79.00	82.50	320,327
25 Feb 26	84.00000 -2.00	86.50	82.00	86.00	307,793
24 Feb 26	86.00000 -2.00	88.39	85.00	88.39	260,874
23 Feb 26	88.00000 +0.50	90.00	87.00	88.50	183,007
20 Feb 26	87.50000 -1.50	90.00	87.10	89.00	98,798
19 Feb 26	89.00000 -1.50	89.15	87.00	89.15	199,112
18 Feb 26	90.50000 -1.50	93.00	89.50	92.00	513,352
17 Feb 26	92.00000 -1.00	94.00	91.00	93.00	180,205
16 Feb 26	93.00000 +0.00	95.00	92.00	93.00	153,575
13 Feb 26	93.00000 +0.50	94.00	92.11	92.50	202,099
12 Feb 26	92.50000 -1.00	94.00	92.20	93.50	100,841
11 Feb 26	93.50000 +0.00	94.00	93.10	93.50	94,081
10 Feb 26	93.50000 -0.50	95.00	93.10	94.00	190,433
09 Feb 26	94.00000 -0.60	95.00	92.60	94.50	103,158
06 Feb 26	94.60000 -1.40	96.00	94.10	94.50	175,690
05 Feb 26	96.00000 +3.00	96.00	92.88	92.88	655,012
04 Feb 26	93.00000 -1.00	95.00	92.00	94.00	119,641
03 Feb 26	94.00000 +0.00	95.00	93.50	94.00	1,756,703
02 Feb 26	94.00000 -1.50	97.00	93.15	95.50	164,304
30 Jan 26	95.50000 +0.00	96.00	95.00	95.50	136,496
29 Jan 26	95.50000 -0.50	97.00	95.00	96.00	136,108
28 Jan 26	96.00000 +1.00	96.80	95.25	96.00	117,441
27 Jan 26	95.00000 +0.00	95.00	93.00	94.00	51,038
26 Jan 26	95.00000 -1.00	97.00	94.00	96.00	196,549
23 Jan 26	96.00000 -0.80	97.00	93.80	94.00	72,735
22 Jan 26	96.80000 +2.30	97.00	92.25	94.50	395,592
21 Jan 26	94.50000 -2.00	96.00	91.56	95.50	459,515
20 Jan 26	96.50000 -1.50	100.00	96.00	97.50	199,325
19 Jan 26	98.00000 -1.00	100.00	97.00	98.50	105,130
16 Jan 26	99.00000 -2.00	101.00	98.00	100.50	473,020
15 Jan 26	101.00000 -1.00	103.00	98.00	102.00	209,677
14 Jan 26	102.00000 -1.00	102.70	101.00	102.00	62,720
13 Jan 26	103.00000 +0.00	104.00	101.00	103.00	127,441
12 Jan 26	103.00000 +0.50	103.00	101.11	102.50	97,604
09 Jan 26	102.50000 -3.00	102.90	102.00	102.50	79,212
08 Jan 26	105.50000 +2.50	105.50	102.00	103.00	59,683
07 Jan 26	103.00000 -0.50	104.70	102.00	103.50	87,617
06 Jan 26	103.50000 +0.00	105.00	102.50	103.50	86,130
05 Jan 26	103.50000 +0.00	105.00	102.02	103.50	57,211
02 Jan 26	103.50000 +0.00	104.70	102.00	103.50	61,543
31 Dec 25	103.50000 +0.00	103.88	102.00	103.50	24,395
30 Dec 25	103.50000 +0.00	104.00	102.06	103.50	48,710
29 Dec 25	103.50000 -0.50	104.80	102.00	104.00	31,332
24 Dec 25	104.00000 -1.00	106.50	103.00	105.00	26,448
23 Dec 25	105.00000 -0.50	107.00	103.00	105.50	99,420
22 Dec 25	105.50000 +0.00	106.50	104.00	105.50	35,302
19 Dec 25	105.50000 +0.00	107.00	104.00	105.50	39,475
18 Dec 25	105.50000 +3.50	107.90	101.90	102.00	212,323
17 Dec 25	102.00000 +0.00	102.90	101.00	102.00	198,058
16 Dec 25	102.00000 -3.00	105.00	101.00	104.50	81,687
15 Dec 25	105.00000 +0.50	106.00	104.00	104.50	94,030
12 Dec 25	104.50000 -2.00	108.00	103.45	106.50	36,216
11 Dec 25	106.50000 -1.00	108.00	105.30	107.50	135,416
10 Dec 25	107.50000 -0.50	109.00	106.00	107.50	80,584
09 Dec 25	108.00000 +5.00	110.00	102.00	103.50	685,297
08 Dec 25	103.00000 +0.00	104.50	102.00	104.00	189,364
05 Dec 25	103.00000 -1.50	105.00	102.60	104.50	203,919
04 Dec 25	104.50000 -0.50	105.00	104.00	104.50	176,410
03 Dec 25	105.00000 -2.00	107.00	104.02	105.50	144,253
02 Dec 25	107.00000 -2.50	109.60	105.00	109.50	282,574
01 Dec 25	109.50000 -4.50	111.67	108.00	111.67	144,835
28 Nov 25	114.00000 +2.00	114.00	110.20	112.00	79,031
27 Nov 25	112.00000 -1.00	113.50	110.00	113.00	33,686
26 Nov 25	113.00000 +0.00	114.00	112.02	113.00	34,916
25 Nov 25	113.00000 +0.00	114.00	112.10	113.00	15,650
24 Nov 25	113.00000 +0.00	114.00	110.25	113.00	204,447
21 Nov 25	113.00000 +0.00	113.96	112.00	113.00	63,855
20 Nov 25	113.00000 -1.00	115.00	112.00	114.00	41,916
19 Nov 25	114.00000 -4.00	118.00	113.10	116.50	79,648
18 Nov 25	118.00000 +2.50	118.00	113.00	115.50	88,069
17 Nov 25	115.50000 -2.00	120.00	114.00	117.50	73,717
14 Nov 25	117.50000 +0.00	119.94	117.00	117.50	3,736,923
13 Nov 25	117.50000 -2.50	119.90	115.00	117.50	46,320
12 Nov 25	120.00000 +4.00	120.00	115.00	116.00	109,060
11 Nov 25	116.00000 +0.00	116.96	112.50	116.00	65,296
10 Nov 25	116.00000 +0.00	116.60	115.04	116.00	124,394
07 Nov 25	116.00000 +0.50	117.00	114.06	115.50	102,890
06 Nov 25	115.50000 +0.00	116.94	114.75	115.50	88,423
05 Nov 25	115.50000 +0.00	116.40	114.20	115.50	95,850
04 Nov 25	115.50000 +0.50	117.00	113.08	115.00	99,898
03 Nov 25	115.00000 +1.50	117.00	112.10	113.50	101,130
31 Oct 25	113.50000 +0.00	113.50	113.50	113.50	76,232
30 Oct 25	113.50000 -1.50	116.00	112.00	113.50	570,968
29 Oct 25	115.00000 +1.50	115.00	112.00	113.50	103,726
28 Oct 25	113.50000 +0.00	115.00	112.00	113.50	44,476
27 Oct 25	113.50000 -0.50	113.50	113.50	113.50	64,297
24 Oct 25	114.00000 +0.50	115.00	113.00	113.50	47,216
23 Oct 25	113.50000 +3.00	115.97	111.00	115.97	294,678
22 Oct 25	110.50000 -7.00	120.00	110.50	117.50	457,037
21 Oct 25	117.50000 +0.00	120.00	115.00	117.50	81,288
20 Oct 25	117.50000 +0.00	117.75	115.10	117.50	32,951
17 Oct 25	117.50000 -2.50	118.00	115.41	117.50	40,503
16 Oct 25	120.00000 +3.00	122.50	115.00	118.50	76,384
15 Oct 25	117.00000 -3.00	119.30	117.00	118.50	83,930
14 Oct 25	120.00000 -3.00	121.00	117.00	119.50	83,774
13 Oct 25	123.00000 +1.00	123.00	118.00	122.00	23,548
10 Oct 25	122.00000 -2.00	124.00	120.08	122.00	73,389
09 Oct 25	124.00000 -3.00	128.00	116.00	126.50	244,419
08 Oct 25	127.00000 -1.50	129.92	123.50	128.00	155,197
07 Oct 25	128.50000 -0.50	130.80	126.08	129.00	286,816
06 Oct 25	129.00000 -2.00	131.99	126.00	129.00	67,847
03 Oct 25	131.00000 +2.00	131.25	126.60	129.00	275,525
02 Oct 25	129.00000 -2.00	131.40	126.60	129.00	20,758
01 Oct 25	131.00000 +3.00	132.00	126.60	128.00	76,290
30 Sep 25	128.00000 +4.00	128.00	123.25	124.00	125,342
29 Sep 25	124.00000 +0.00	125.00	123.33	124.00	34,592
26 Sep 25	124.00000 +0.00	124.96	124.00	124.00	27,835
25 Sep 25	124.00000 -2.00	126.00	123.15	124.00	43,361
24 Sep 25	126.00000 -1.00	126.00	123.15	124.50	41,392
23 Sep 25	127.00000 -2.50	127.00	124.00	126.00	50,178
22 Sep 25	129.50000 +3.50	129.50	125.00	126.00	69,335
19 Sep 25	126.00000 +0.00	126.96	125.04	126.00	21,540
18 Sep 25	126.00000 -13.00	127.00	124.43	126.00	55,252
17 Sep 25	139.00000 +12.50	139.00	124.70	126.50	20,469
16 Sep 25	126.50000 -0.50	129.00	125.06	127.00	47,402
15 Sep 25	127.00000 -1.00	129.92	126.04	128.00	101,084
12 Sep 25	128.00000 -1.50	130.90	126.50	128.50	61,351
11 Sep 25	129.50000 -3.50	132.00	126.00	132.00	123,500
10 Sep 25	133.00000 +0.50	133.00	130.00	132.50	64,080
09 Sep 25	132.50000 +0.00	132.65	129.50	132.50	68,964
08 Sep 25	132.50000 +1.50	135.00	131.00	131.00	1,187,696
05 Sep 25	131.00000 +3.50	132.00	127.50	127.50	131,480
04 Sep 25	127.50000 +1.50	129.00	126.50	126.50	43,742
03 Sep 25	126.00000 +0.00	126.95	126.00	126.00	98,914
02 Sep 25	126.00000 +0.00	126.70	125.88	126.00	17,853
01 Sep 25	126.00000 -1.00	126.75	125.72	126.75	57,936
29 Aug 25	127.00000 +1.00	129.00	125.00	126.00	66,607
28 Aug 25	126.00000 +0.00	127.00	125.60	126.00	67,941
27 Aug 25	126.00000 +0.50	127.00	125.55	126.00	58,590
26 Aug 25	125.50000 +0.50	127.00	125.00	125.00	165,902
22 Aug 25	125.00000 +1.00	127.00	124.05	124.05	27,648
21 Aug 25	124.00000 -1.00	128.00	122.00	125.00	43,578
20 Aug 25	125.00000 +0.00	128.00	123.25	125.00	51,817
19 Aug 25	125.00000 +0.00	127.35	122.50	125.00	25,732
18 Aug 25	125.00000 +0.00	128.00	122.00	125.00	55,983
15 Aug 25	125.00000 +2.50	126.30	121.78	122.50	65,149
14 Aug 25	122.50000 -1.00	125.20	120.28	123.50	55,667
13 Aug 25	123.50000 +0.00	125.25	122.96	123.50	20,709
12 Aug 25	123.50000 +0.00	123.50	120.14	123.50	50,544
11 Aug 25	123.50000 +0.00	123.50	120.00	123.50	34,852
08 Aug 25	123.50000 +0.00	127.00	120.46	123.50	193,496
07 Aug 25	123.50000 +0.00	126.00	120.00	123.50	19,376
06 Aug 25	123.50000 +0.00	125.70	122.35	123.50	58,349
05 Aug 25	123.50000 +1.50	126.00	121.15	123.00	84,081
04 Aug 25	122.00000 +2.00	125.90	122.00	123.00	45,199
01 Aug 25	120.00000 -3.00	125.90	120.00	123.00	59,907
31 Jul 25	123.00000 +0.00	125.90	122.26	123.00	10,289
30 Jul 25	123.00000 -0.50	126.30	122.26	123.50	33,106
29 Jul 25	123.50000 +0.50	125.95	121.80	123.00	176,525
28 Jul 25	123.00000 +1.00	125.40	121.36	122.00	1,051,319
25 Jul 25	122.00000 +0.00	124.00	121.00	122.00	60,088
24 Jul 25	122.00000 -0.50	125.95	121.20	122.50	100,872
23 Jul 25	122.50000 -0.50	125.20	121.06	123.50	31,883
22 Jul 25	123.00000 -1.00	127.50	122.00	124.00	78,674
21 Jul 25	124.00000 +1.50	124.94	122.30	122.50	62,613
18 Jul 25	122.50000 -4.50	127.49	121.00	127.00	257,557
17 Jul 25	127.00000 -1.50	129.70	125.00	128.50	80,487
16 Jul 25	128.50000 -3.50	132.00	126.00	132.00	64,159
15 Jul 25	132.00000 -1.50	134.00	130.60	133.00	109,651
14 Jul 25	133.50000 +0.00	135.00	133.50	133.50	69,148
11 Jul 25	133.50000 +0.00	134.94	132.00	133.50	67,572
10 Jul 25	133.50000 +0.00	134.94	133.50	133.50	135,279
09 Jul 25	133.50000 +0.00	135.00	133.50	133.50	209,663
08 Jul 25	133.50000 +0.00	135.00	133.00	133.50	30,705
07 Jul 25	133.50000 +0.00	135.00	133.50	133.50	58,199
04 Jul 25	133.50000 +0.00	135.00	132.36	133.50	140,372
03 Jul 25	133.50000 +0.50	134.40	132.63	133.00	66,780
02 Jul 25	133.00000 +0.50	135.00	132.16	132.50	23,831
01 Jul 25	132.50000 +0.50	134.00	131.11	132.00	148,819
30 Jun 25	132.00000 +0.00	134.00	131.11	132.00	21,959
27 Jun 25	132.00000 +0.00	133.00	129.98	132.00	63,450
26 Jun 25	132.00000 +0.00	133.00	130.40	132.00	34,947
25 Jun 25	132.00000 +3.50	133.00	128.50	128.50	63,154
24 Jun 25	128.50000 +0.00	130.00	127.00	128.50	85,507
23 Jun 25	128.50000 +0.00	132.50	128.50	128.50	55,718
20 Jun 25	128.50000 +0.00	129.70	128.43	128.50	373,502
19 Jun 25	128.50000 +0.00	129.70	128.37	128.50	17,528
18 Jun 25	128.50000 +0.00	130.00	128.43	128.50	195,648
17 Jun 25	128.50000 +1.50	130.00	128.00	128.50	67,802
16 Jun 25	127.00000 +0.00	129.94	127.00	128.50	250,706
13 Jun 25	127.00000 -1.50	129.94	127.00	128.50	222,412
12 Jun 25	128.50000 +0.00	130.00	127.00	128.50	206,726
11 Jun 25	128.50000 +0.00	129.94	127.45	128.50	73,410
10 Jun 25	128.50000 +0.00	130.00	127.82	128.50	99,172
09 Jun 25	128.50000 +0.50	129.00	127.06	128.50	111,580
06 Jun 25	128.00000 -0.50	129.94	124.50	128.50	109,209
05 Jun 25	128.50000 -1.50	131.90	128.00	130.00	46,059
04 Jun 25	130.00000 +3.50	132.00	125.90	126.50	48,540
03 Jun 25	126.50000 -3.00	129.94	125.00	128.50	34,909
02 Jun 25	129.50000 +0.00	130.40	128.90	129.50	246,750
30 May 25	129.50000 -0.50	132.00	128.00	130.00	80,362
29 May 25	130.00000 +0.00	131.00	128.08	130.00	223,295
28 May 25	130.00000 +0.00	132.00	128.08	130.00	19,829
27 May 25	130.00000 +0.00	132.00	128.08	130.00	9,894
23 May 25	130.00000 +0.00	132.00	128.00	130.00	14,046
22 May 25	130.00000 -1.00	131.20	128.08	131.00	8,505
21 May 25	131.00000 -1.00	132.00	130.04	131.00	36,854
20 May 25	132.00000 +1.00	132.00	130.04	131.00	16,049
19 May 25	131.00000 +0.00	131.75	130.27	131.00	78,657
16 May 25	131.00000 -1.00	131.50	130.87	131.00	50,799
15 May 25	132.00000 +1.00	132.00	130.87	131.00	33,004
14 May 25	131.00000 -1.00	132.00	131.00	131.00	11,925
13 May 25	132.00000 +1.00	132.00	131.00	131.00	20,601
12 May 25	131.00000 -6.50	131.98	130.70	131.00	44,511
09 May 25	137.50000 +6.50	137.50	130.67	131.00	54,102
08 May 25	131.00000 +0.00	131.00	130.10	131.00	8,872
07 May 25	131.00000 +1.00	132.00	129.75	130.00	10,730
06 May 25	130.00000 +0.00	131.90	129.75	130.00	19,688
02 May 25	130.00000 +0.00	132.00	129.75	130.00	66,245
01 May 25	130.00000 +0.00	131.92	125.50	130.00	9,158
30 Apr 25	130.00000 +0.00	132.00	130.00	130.00	59,300
29 Apr 25	130.00000 +0.00	132.00	128.00	130.00	42,381
28 Apr 25	130.00000 +0.00	132.00	126.00	130.00	12,711
25 Apr 25	130.00000 -2.00	132.00	128.25	130.00	156,900
24 Apr 25	132.00000 +2.00	132.00	128.10	130.00	74,444
23 Apr 25	130.00000 +1.50	132.00	128.36	129.00	40,688
22 Apr 25	128.50000 +0.00	129.94	128.00	128.50	144,336
17 Apr 25	128.50000 +0.50	129.00	127.58	128.00	225,682
16 Apr 25	128.00000 +1.00	129.00	127.55	128.00	26,076
15 Apr 25	127.00000 +0.00	128.75	125.50	128.00	322,799
14 Apr 25	127.00000 +0.50	128.00	125.95	127.50	132,010
11 Apr 25	126.50000 -3.50	129.20	122.60	128.00	88,166
10 Apr 25	130.00000 -1.00	131.96	126.00	131.00	84,086
09 Apr 25	131.00000 -1.50	133.00	130.00	132.50	44,151
08 Apr 25	132.50000 -1.50	135.00	130.30	134.00	233,544
07 Apr 25	134.00000 +1.50	135.00	132.00	133.50	325,943
04 Apr 25	132.50000 -1.50	136.00	132.50	136.00	240,287
03 Apr 25	134.00000 -2.00	136.00	134.00	136.00	49,383
02 Apr 25	136.00000 +0.00	137.00	135.00	136.00	64,019
01 Apr 25	136.00000 -1.00	136.89	135.00	135.50	55,644
31 Mar 25	137.00000 -1.00	137.00	135.00	137.00	92,785
28 Mar 25	138.00000 +0.00	138.00	138.00	138.00	81,320
27 Mar 25	138.00000 +1.00	140.00	135.70	138.00	61,472
26 Mar 25	137.00000 +0.00	137.00	137.00	137.00	515,343
25 Mar 25	137.00000 -1.00	137.00	137.00	137.00	15,067
24 Mar 25	138.00000 +0.00	138.10	136.00	138.00	243,022
21 Mar 25	138.00000 +0.00	138.00	138.00	138.00	32,098
20 Mar 25	138.00000 +0.00	138.00	138.00	138.00	15,995
19 Mar 25	138.00000 -0.50	140.00	136.00	138.00	39,946
18 Mar 25	138.50000 +0.00	138.50	134.50	138.50	37,520
17 Mar 25	138.50000 +0.00	138.50	138.50	138.50	62,268
14 Mar 25	138.50000 +0.00	139.94	137.89	138.50	164,948
13 Mar 25	138.50000 +1.50	138.50	138.50	138.50	233,105
12 Mar 25	137.00000 +0.50	137.00	136.00	136.50	77,018
11 Mar 25	136.50000 +0.50	136.89	136.50	136.50	56,208
10 Mar 25	136.00000 -0.50	136.00	133.50	136.00	88,940
07 Mar 25	136.50000 -0.50	137.00	136.00	136.50	26,434
06 Mar 25	137.00000 +1.00	137.00	133.50	137.00	62,098
05 Mar 25	136.00000 -1.00	137.00	136.00	137.00	33,405
04 Mar 25	137.00000 +0.50	138.00	136.50	136.50	47,611
03 Mar 25	136.50000 +0.00	136.86	135.00	136.50	15,739
28 Feb 25	136.50000 -0.50	137.10	135.00	136.50	15,030
27 Feb 25	137.00000 +0.50	137.94	136.50	136.50	49,284
26 Feb 25	136.50000 -1.50	136.84	135.00	136.50	41,884
25 Feb 25	138.00000 +1.00	139.00	135.00	137.00	67,558
24 Feb 25	137.00000 +0.00	138.50	135.00	137.00	64,918
21 Feb 25	137.00000 +0.00	139.00	135.70	137.00	75,014
20 Feb 25	137.00000 -0.50	139.00	135.00	137.00	47,193
19 Feb 25	137.50000 +0.00	142.00	136.45	137.50	49,459
18 Feb 25	137.50000 +1.50	138.80	135.92	136.00	62,997
17 Feb 25	136.00000 +0.00	136.70	135.90	136.00	24,329
14 Feb 25	136.00000 +0.00	137.00	135.00	136.00	100,944
13 Feb 25	136.00000 -1.00	136.00	135.55	136.00	14,735
12 Feb 25	137.00000 +1.00	137.00	135.00	135.50	41,021
11 Feb 25	136.00000 +4.00	137.00	134.00	135.50	151,843
10 Feb 25	132.00000 -3.50	135.50	132.00	135.50	62,811
07 Feb 25	135.50000 -0.50	136.94	134.00	135.50	49,417
06 Feb 25	136.00000 +1.00	136.40	134.00	135.50	89,716
05 Feb 25	135.00000 -0.50	135.75	134.00	135.50	141,445
04 Feb 25	135.50000 +1.50	135.90	134.00	135.50	73,043
03 Feb 25	134.00000 +0.00	135.59	134.00	135.50	75,795
31 Jan 25	134.00000 -1.50	137.00	130.00	135.50	105,321
30 Jan 25	135.50000 +0.50	136.39	133.00	135.00	66,280
29 Jan 25	135.00000 +0.00	136.45	133.00	135.00	13,549
28 Jan 25	135.00000 +0.00	137.00	133.00	135.00	78,084
27 Jan 25	135.00000 +0.00	137.00	132.50	136.00	774,254
24 Jan 25	135.00000 +0.00	136.96	135.00	136.00	892,087
23 Jan 25	135.00000 -1.00	137.00	135.00	136.00	815,616
22 Jan 25	136.00000 +0.00	136.75	135.00	136.00	100,065
21 Jan 25	136.00000 +0.00	137.70	135.00	136.50	114,471
20 Jan 25	136.00000 +2.50	139.00	133.11	133.50	83,423
17 Jan 25	133.50000 +4.00	135.00	129.12	129.50	106,166
16 Jan 25	129.50000 +0.00	132.00	127.00	129.50	56,750
15 Jan 25	129.50000 -1.00	131.80	127.10	131.00	101,897
14 Jan 25	130.50000 -2.00	132.00	129.06	132.00	79,942
13 Jan 25	132.50000 -0.50	134.00	131.00	133.00	20,074
10 Jan 25	133.00000 +0.00	134.92	131.00	133.00	4,809
09 Jan 25	133.00000 -0.50	135.50	131.00	133.50	29,134
08 Jan 25	133.50000 -3.00	136.00	133.50	136.00	45,603
07 Jan 25	136.50000 -1.00	138.00	136.50	137.50	72,737
06 Jan 25	137.50000 -0.50	139.00	137.00	138.00	68,865
03 Jan 25	138.00000 +1.00	138.70	137.00	138.00	45,922
02 Jan 25	137.00000 -2.00	140.00	137.00	138.50	17,161
31 Dec 24	139.00000 +0.50	139.00	137.00	138.50	9,799
30 Dec 24	138.50000 +0.00	139.00	137.15	138.50	9,476
27 Dec 24	138.50000 -0.50	140.00	137.60	139.00	12,992
24 Dec 24	139.00000 +0.00	140.00	138.10	139.00	24,175
23 Dec 24	139.00000 +0.00	139.80	138.00	139.00	6,727
20 Dec 24	139.00000 +0.00	139.80	138.10	139.00	4,253
19 Dec 24	139.00000 -1.00	140.00	138.51	139.00	33,920
18 Dec 24	140.00000 +1.00	140.00	138.10	139.00	13,807
17 Dec 24	139.00000 +0.00	139.80	138.10	139.00	12,640
16 Dec 24	139.00000 +1.00	139.50	138.10	139.00	34,785
13 Dec 24	138.00000 -0.50	138.90	135.00	138.50	59,534
12 Dec 24	138.50000 +0.00	138.99	135.00	138.50	19,468
11 Dec 24	138.50000 +0.00	139.00	138.05	138.50	14,835
10 Dec 24	138.50000 -0.50	140.00	138.12	139.50	474,613
09 Dec 24	139.00000 -1.00	140.00	139.00	140.00	72,746
06 Dec 24	140.00000 +1.00	142.00	139.75	139.75	168,019
05 Dec 24	139.00000 +2.00	139.89	136.00	137.00	107,682
04 Dec 24	137.00000 +0.00	138.00	137.00	137.00	66,347
03 Dec 24	137.00000 +1.00	137.98	136.00	136.00	42,310
02 Dec 24	136.00000 +0.00	137.00	135.00	136.00	142,037
29 Nov 24	136.00000 +3.00	136.97	132.01	132.50	178,381
28 Nov 24	133.00000 +1.50	134.95	131.50	131.50	122,076
27 Nov 24	131.50000 -0.50	133.00	129.20	130.00	89,027
26 Nov 24	132.00000 -2.00	134.00	127.50	132.00	132,951
25 Nov 24	134.00000 -1.00	134.00	130.00	133.00	52,028
22 Nov 24	135.00000 +2.00	135.00	131.00	133.00	24,664
21 Nov 24	133.00000 -0.50	135.00	131.00	133.50	30,029
20 Nov 24	133.50000 +1.50	134.97	132.00	133.50	21,188
19 Nov 24	132.00000 +0.00	134.70	129.50	133.50	69,287
18 Nov 24	132.00000 -3.00	135.20	132.00	135.00	24,018
15 Nov 24	135.00000 +0.00	135.60	132.00	135.00	47,402
14 Nov 24	135.00000 +0.00	135.00	133.50	135.00	60,001
13 Nov 24	135.00000 +0.50	138.00	132.00	134.50	40,785
12 Nov 24	134.50000 +1.50	137.00	132.50	133.00	53,755
11 Nov 24	133.00000 +1.50	135.00	130.80	131.50	91,268
08 Nov 24	131.50000 +0.00	133.00	130.00	131.50	59,325
07 Nov 24	131.50000 +1.00	131.97	130.00	130.50	89,069
06 Nov 24	130.50000 +0.50	131.96	128.20	130.00	212,593
05 Nov 24	130.00000 +0.00	132.00	130.00	130.00	23,880
04 Nov 24	130.00000 +0.00	132.00	128.00	130.00	48,452
01 Nov 24	130.00000 -2.00	130.00	130.00	130.00	147,509
31 Oct 24	132.00000 +2.00	132.00	127.00	128.00	357,252
30 Oct 24	130.00000 +12.50	130.00	117.65	117.65	318,872
29 Oct 24	117.50000 +0.50	117.50	117.00	117.50	64,245
28 Oct 24	117.00000 +1.00	118.50	116.00	118.00	363,922
25 Oct 24	116.00000 -2.00	119.00	116.00	118.00	467,315
24 Oct 24	118.00000 +2.00	122.00	116.00	116.50	477,471
23 Oct 24	116.00000 +0.00	116.50	115.00	116.00	453,551
22 Oct 24	116.00000 +1.00	116.00	115.00	116.00	1,944,366
21 Oct 24	115.00000 -1.50	118.00	114.00	116.50	502,737
18 Oct 24	116.50000 -6.50	122.90	114.00	122.50	367,846
17 Oct 24	123.00000 +0.50	123.50	120.00	122.50	90,768
16 Oct 24	122.50000 -2.50	125.00	120.00	125.00	135,040
15 Oct 24	125.00000 -6.50	130.50	121.00	130.50	554,935
14 Oct 24	131.50000 +0.00	133.60	129.00	131.50	37,444
11 Oct 24	131.50000 -1.00	132.50	127.00	132.50	419,458
10 Oct 24	132.50000 -5.00	136.33	130.50	136.33	75,317
09 Oct 24	137.50000 -2.50	140.00	136.00	138.00	220,620
08 Oct 24	140.00000 +0.50	140.00	136.50	138.50	352,119
07 Oct 24	139.50000 +1.50	142.00	137.00	138.00	801,046
04 Oct 24	138.00000 -2.50	141.30	138.00	140.50	47,868
03 Oct 24	140.50000 +3.50	141.95	137.00	137.00	26,515
02 Oct 24	137.00000 +0.00	138.00	136.60	137.00	104,616
01 Oct 24	137.00000 -2.00	139.44	136.50	139.00	434,651
30 Sep 24	139.00000 -1.00	139.50	136.60	139.50	284,621
27 Sep 24	140.00000 +0.00	143.00	137.00	140.00	626,737
26 Sep 24	140.00000 +0.00	140.00	137.00	140.00	8,772
25 Sep 24	140.00000 -1.50	143.00	136.00	141.50	32,688
24 Sep 24	141.50000 +1.50	141.50	135.25	137.50	81,708
23 Sep 24	140.00000 +2.50	140.00	135.00	137.50	70,048
20 Sep 24	137.50000 +0.00	138.70	135.25	137.50	38,360
19 Sep 24	137.50000 +1.50	137.80	135.10	136.00	34,831
18 Sep 24	136.00000 -1.50	138.00	135.25	137.50	77,359
17 Sep 24	137.50000 +0.00	139.00	135.25	137.50	60,888
16 Sep 24	137.50000 +0.00	140.00	135.25	137.50	35,632
13 Sep 24	137.50000 +0.00	138.00	135.25	137.50	11,384
12 Sep 24	137.50000 +0.00	139.75	135.00	137.50	82,578
11 Sep 24	137.50000 +0.50	139.00	135.25	137.50	37,855
10 Sep 24	137.00000 -0.50	143.00	135.00	137.50	94,224
09 Sep 24	137.50000 -0.50	139.00	136.00	138.00	14,378
06 Sep 24	138.00000 +0.00	140.00	136.00	138.00	23,987
05 Sep 24	138.00000 -1.00	140.00	136.00	139.00	57,159
04 Sep 24	139.00000 +0.00	141.00	136.30	139.00	38,456
03 Sep 24	139.00000 +0.00	141.10	136.00	139.00	81,478
02 Sep 24	139.00000 -1.50	141.55	136.10	140.50	63,477
30 Aug 24	140.50000 +0.50	142.00	138.60	140.00	84,711
29 Aug 24	140.00000 +4.00	142.00	138.00	140.00	62,762
28 Aug 24	136.00000 -3.00	142.00	136.00	139.00	103,860
27 Aug 24	139.00000 -1.00	141.00	137.20	138.50	4,927
23 Aug 24	140.00000 +1.50	140.00	137.45	138.50	4,409
22 Aug 24	138.50000 +0.00	140.00	137.36	138.50	101,574
21 Aug 24	138.50000 -0.50	140.00	137.25	139.00	68,994
20 Aug 24	139.00000 -1.75	141.50	138.00	140.75	125,525
19 Aug 24	140.75000 -0.25	141.45	140.00	141.00	161,299
16 Aug 24	141.00000 +7.50	143.50	135.10	135.10	243,024
15 Aug 24	133.50000 +2.50	136.10	131.98	131.98	51,842
14 Aug 24	131.00000 +1.00	132.00	128.00	130.00	104,196
13 Aug 24	130.00000 +4.00	132.00	129.30	130.00	19,001
12 Aug 24	126.00000 -4.00	132.00	126.00	130.00	33,815
09 Aug 24	130.00000 +2.00	130.69	129.10	130.00	31,069
08 Aug 24	128.00000 -2.00	132.00	128.00	130.00	71,153
07 Aug 24	130.00000 -2.00	132.00	128.00	130.00	82,963
06 Aug 24	132.00000 +0.50	132.55	128.00	131.50	42,581
05 Aug 24	131.50000 -4.50	137.00	130.00	135.50	1,000,386
02 Aug 24	136.00000 +1.00	136.00	132.55	134.50	47,897
01 Aug 24	135.00000 +5.00	137.00	132.80	133.00	58,964
31 Jul 24	130.00000 -3.00	135.00	130.00	133.00	36,639
30 Jul 24	133.00000 +0.00	135.00	131.00	133.00	46,345
29 Jul 24	133.00000 -1.00	137.00	131.00	134.00	186,206
26 Jul 24	134.00000 +2.00	135.84	132.25	133.00	35,275
25 Jul 24	132.00000 -3.50	135.30	131.35	135.30	50,247
24 Jul 24	135.50000 -1.50	137.00	134.00	135.50	16,580
23 Jul 24	137.00000 +1.50	137.00	134.00	135.50	44,991
22 Jul 24	135.50000 -0.50	137.00	134.03	135.50	35,878
19 Jul 24	136.00000 -0.50	138.00	135.00	136.50	55,163
18 Jul 24	136.50000 +0.00	138.00	135.00	136.50	65,353
17 Jul 24	136.50000 +1.50	137.00	135.03	136.50	78,406
16 Jul 24	135.00000 -2.00	140.00	135.00	137.00	2,082,342
15 Jul 24	137.00000 -0.50	138.00	134.50	137.00	50,477
12 Jul 24	137.50000 +0.50	140.00	134.62	137.00	149,739
11 Jul 24	137.00000 +3.00	138.80	132.00	134.00	114,371
10 Jul 24	134.00000 +2.00	136.00	132.80	134.00	7,199
09 Jul 24	132.00000 -2.00	136.00	132.00	134.00	121,919
08 Jul 24	134.00000 +0.50	135.12	129.50	134.00	55,783
05 Jul 24	133.50000 +0.00	134.90	132.00	133.50	140,733
04 Jul 24	133.50000 +0.00	134.70	132.00	133.50	27,009
03 Jul 24	133.50000 +1.50	135.00	132.00	133.50	358,313
02 Jul 24	132.00000 +0.00	134.10	132.00	133.50	859,954
01 Jul 24	132.00000 -0.50	133.62	130.00	132.50	91,654
28 Jun 24	132.50000 +2.50	133.50	130.30	133.50	46,179
27 Jun 24	130.00000 -4.50	135.00	130.00	134.50	46,591
26 Jun 24	134.50000 -0.50	135.70	132.00	135.70	53,510
25 Jun 24	135.00000 -2.50	138.20	135.00	137.50	92,098
24 Jun 24	137.50000 -3.50	143.00	137.50	140.50	814,780
21 Jun 24	141.00000 +0.50	142.50	138.30	140.50	10,463
20 Jun 24	140.50000 +1.00	142.40	136.25	139.50	152,724
19 Jun 24	139.50000 -0.50	143.00	135.00	140.50	31,308
18 Jun 24	140.00000 -2.00	140.10	138.11	140.10	47,046
17 Jun 24	142.00000 +0.50	143.40	138.00	140.00	57,585
14 Jun 24	141.50000 -2.00	143.80	140.00	143.00	257,414
13 Jun 24	143.50000 +0.00	144.70	142.00	143.50	174,637
12 Jun 24	143.50000 +1.00	144.25	142.10	142.50	299,998
11 Jun 24	142.50000 +0.00	145.00	141.61	142.50	98,177
10 Jun 24	142.50000 +1.50	145.00	140.00	142.50	117,077
07 Jun 24	141.00000 -4.00	144.70	140.60	142.50	59,189
06 Jun 24	145.00000 +2.50	145.00	138.00	142.50	492,347
05 Jun 24	142.50000 +4.50	144.00	137.56	138.00	94,761
04 Jun 24	138.00000 +0.00	140.00	136.00	138.00	129,760
03 Jun 24	138.00000 -1.00	140.00	136.00	139.00	174,459
31 May 24	139.00000 +2.50	140.00	135.00	136.00	174,894
30 May 24	136.50000 +4.50	136.50	130.12	132.00	376,090
29 May 24	132.00000 +0.00	134.00	130.00	132.00	224,518
28 May 24	132.00000 -3.00	137.90	130.00	134.00	239,874
24 May 24	135.00000 +8.00	136.20	124.61	127.50	338,657
23 May 24	127.00000 +4.50	129.00	122.00	122.00	4,487,450
22 May 24	122.50000 +1.50	122.50	120.00	121.00	161,229
21 May 24	121.00000 +0.00	121.00	119.00	119.50	298,481
20 May 24	121.00000 +10.00	121.00	112.25	112.25	923,959
17 May 24	111.00000 -2.00	114.00	110.00	113.00	193,102
16 May 24	113.00000 -0.50	114.00	111.44	113.50	128,564
15 May 24	113.50000 +0.50	115.00	112.00	114.50	177,367
14 May 24	113.00000 -2.00	118.00	111.50	113.50	1,598,271
13 May 24	115.00000 +1.00	117.00	109.80	115.50	979,300
10 May 24	114.00000 -1.50	116.00	114.00	115.50	56,076
09 May 24	115.50000 +0.50	116.81	114.11	116.00	77,198
08 May 24	115.00000 -3.00	120.87	115.00	119.50	64,994
07 May 24	118.00000 -1.50	120.89	118.00	119.50	33,818
03 May 24	119.50000 +1.00	121.00	118.00	119.00	203,647
02 May 24	118.50000 -0.50	120.00	118.00	120.00	65,046
01 May 24	119.00000 -1.50	120.40	119.00	120.40	46,633
30 Apr 24	120.50000 +0.50	121.00	120.00	120.50	23,439
29 Apr 24	120.00000 +0.00	121.00	120.00	120.50	77,728
26 Apr 24	120.00000 -1.00	121.00	120.00	120.50	90,361
25 Apr 24	121.00000 +0.50	121.00	120.00	120.50	40,441
24 Apr 24	120.50000 +0.00	123.00	120.00	120.50	114,850
23 Apr 24	120.50000 +0.00	120.50	119.00	120.50	33,096
22 Apr 24	120.50000 +3.00	121.00	120.00	120.50	74,420
19 Apr 24	117.50000 -3.00	121.00	117.50	120.50	15,264
18 Apr 24	120.50000 -0.50	121.00	119.00	120.00	116,851
17 Apr 24	121.00000 +3.00	121.00	118.00	119.50	34,374
16 Apr 24	118.00000 -3.00	121.00	118.00	119.50	25,870
15 Apr 24	121.00000 -2.00	127.50	119.00	122.50	90,344
12 Apr 24	123.00000 +0.00	123.25	121.00	123.00	41,165
11 Apr 24	123.00000 -1.50	125.00	121.00	124.50	152,923
10 Apr 24	124.50000 +0.00	124.90	124.00	124.50	54,376
09 Apr 24	124.50000 +1.00	124.90	123.00	123.50	138,907
08 Apr 24	123.50000 +0.00	123.50	122.00	123.50	22,270
05 Apr 24	123.50000 -0.50	124.70	122.00	123.50	31,459
04 Apr 24	124.00000 +0.50	125.00	123.00	123.50	94,143
03 Apr 24	123.50000 -2.50	125.70	120.00	125.70	97,422
02 Apr 24	126.00000 +0.00	126.80	125.00	126.00	27,634
28 Mar 24	126.00000 +0.00	126.00	126.00	126.00	143,865
27 Mar 24	126.00000 +0.00	126.00	126.00	126.00	197,913
26 Mar 24	126.00000 +5.00	126.00	126.00	126.00	145,820
25 Mar 24	121.00000 +1.00	122.50	121.00	121.00	197,287
22 Mar 24	120.00000 -0.50	120.00	120.00	120.00	134,086
21 Mar 24	120.50000 +0.00	120.50	120.50	120.50	58,347
20 Mar 24	120.50000 -1.50	120.50	120.50	120.50	146,850
19 Mar 24	122.00000 -1.00	122.00	122.00	122.00	74,365
18 Mar 24	123.00000 +0.00	123.00	123.00	123.00	71,042
15 Mar 24	123.00000 -1.50	123.50	123.00	123.50	54,448
14 Mar 24	124.50000 +0.00	124.50	124.50	124.50	77,760
13 Mar 24	124.50000 +1.50	124.90	123.70	123.70	189,835
12 Mar 24	123.00000 -2.50	123.00	123.00	123.00	39,933
11 Mar 24	125.50000 +0.00	125.50	124.00	125.50	81,471
08 Mar 24	125.50000 -0.50	126.50	125.03	126.00	56,983
07 Mar 24	126.00000 +0.00	127.00	125.00	126.00	74,673
06 Mar 24	126.00000 -0.50	126.00	126.00	126.00	39,998
05 Mar 24	126.50000 -2.50	128.80	125.00	128.50	135,343
04 Mar 24	129.00000 -1.00	131.60	126.21	130.00	32,999
01 Mar 24	130.00000 +1.00	131.40	125.10	129.00	40,863
29 Feb 24	129.00000 +0.50	132.00	125.00	128.50	200,444
28 Feb 24	128.50000 -6.50	130.50	127.00	130.50	38,750
27 Feb 24	135.00000 +0.00	135.00	130.00	132.50	33,218
26 Feb 24	135.00000 +2.50	135.00	130.00	132.50	63,135
23 Feb 24	132.50000 +0.00	137.50	130.00	132.50	53,651
22 Feb 24	132.50000 -3.00	135.00	130.01	133.50	44,200
21 Feb 24	135.50000 +0.00	138.00	132.00	135.00	69,012
20 Feb 24	135.50000 +0.00	136.89	133.00	135.50	29,675
19 Feb 24	135.50000 +0.50	135.50	129.70	133.50	235,811
16 Feb 24	135.00000 +0.50	135.00	133.00	134.00	51,277
15 Feb 24	134.50000 -1.00	135.00	134.00	135.00	4,782
14 Feb 24	135.50000 -1.50	135.50	134.00	135.50	30,130
13 Feb 24	137.00000 +0.00	137.00	134.00	137.00	56,306
12 Feb 24	137.00000 -0.50	137.00	134.00	137.00	34,445
09 Feb 24	137.50000 +0.00	137.50	135.00	137.50	28,479
08 Feb 24	137.50000 +0.00	137.50	135.00	137.50	45,598
07 Feb 24	137.50000 -0.50	140.00	135.00	138.50	88,585
06 Feb 24	138.00000 -1.50	140.00	137.00	139.50	53,113
05 Feb 24	139.50000 -1.50	141.80	137.00	141.00	115,988
02 Feb 24	141.00000 +2.00	141.00	140.00	141.00	153,498
01 Feb 24	139.00000 -2.00	142.00	138.25	141.00	130,944
31 Jan 24	141.00000 +0.00	142.00	140.96	141.00	3,738
30 Jan 24	141.00000 +0.50	142.00	140.00	141.00	40,962
29 Jan 24	140.50000 +0.50	141.50	138.00	140.00	174,855
26 Jan 24	140.00000 -1.50	141.30	138.50	141.30	122,603
25 Jan 24	141.50000 +0.00	143.00	140.10	141.50	20,734
24 Jan 24	141.50000 -3.50	144.25	140.00	144.25	74,012
23 Jan 24	145.00000 +0.00	145.89	143.00	145.00	42,139
22 Jan 24	145.00000 +0.50	147.00	140.00	144.50	19,365
19 Jan 24	144.50000 +0.50	146.27	143.00	144.00	60,714
18 Jan 24	144.00000 +0.50	146.00	143.25	144.50	41,535
17 Jan 24	143.50000 -15.00	152.25	139.00	152.25	484,701
16 Jan 24	158.50000 +0.50	159.00	156.00	158.00	23,014
15 Jan 24	158.00000 -2.00	159.00	155.00	158.50	63,210
12 Jan 24	160.00000 +1.50	160.00	157.03	158.50	27,101
11 Jan 24	158.50000 +0.00	159.00	157.00	158.50	25,753
10 Jan 24	158.50000 +0.00	159.50	156.00	158.50	103,649
09 Jan 24	158.50000 +0.00	160.00	157.00	158.50	69,096
08 Jan 24	158.50000 +2.50	160.00	157.15	158.50	109,069
05 Jan 24	156.00000 -1.00	159.99	155.00	157.50	18,277
04 Jan 24	157.00000 -0.50	160.00	155.00	157.50	36,394
03 Jan 24	157.50000 +0.00	159.00	155.00	157.50	221,501
02 Jan 24	157.50000 +3.00	159.00	153.30	154.50	71,936
29 Dec 23	154.50000 +0.50	157.21	152.00	157.21	37,071
28 Dec 23	154.00000 +1.00	160.00	154.00	158.00	42,065
27 Dec 23	153.00000 -5.00	158.00	153.00	157.00	10,031
22 Dec 23	158.00000 +1.00	158.00	156.00	157.00	20,187
21 Dec 23	157.00000 +3.00	158.00	154.40	154.40	33,764
20 Dec 23	154.00000 +0.50	155.00	152.00	152.50	16,913
19 Dec 23	153.50000 +3.50	155.00	152.00	153.50	41,826
18 Dec 23	150.00000 -3.50	154.00	150.00	153.50	34,036
15 Dec 23	153.50000 +0.00	155.00	152.50	153.50	51,831
14 Dec 23	153.50000 +2.00	155.00	151.95	151.95	202,591
13 Dec 23	151.50000 +0.00	152.00	150.06	151.50	18,497
12 Dec 23	151.50000 -1.50	151.50	149.00	151.50	980,221
11 Dec 23	153.00000 -2.00	153.00	153.00	153.00	73,189
08 Dec 23	155.00000 -1.00	156.00	153.00	156.00	29,069
07 Dec 23	156.00000 -4.00	162.00	156.00	160.00	67,998
06 Dec 23	160.00000 -2.00	165.00	156.00	163.50	52,831
05 Dec 23	162.00000 -2.00	165.00	162.00	164.00	19,489
04 Dec 23	164.00000 +0.00	166.00	162.50	164.00	61,571
01 Dec 23	164.00000 +3.00	165.00	160.81	161.00	65,511
30 Nov 23	161.00000 +0.00	162.00	160.10	161.00	24,670
29 Nov 23	161.00000 +0.00	162.00	160.00	161.00	63,790
28 Nov 23	161.00000 -1.00	162.00	160.00	161.00	31,577
27 Nov 23	162.00000 +1.00	162.00	155.00	161.00	43,392
24 Nov 23	161.00000 +0.00	162.00	160.00	161.00	21,715
23 Nov 23	161.00000 +0.00	161.00	160.00	161.00	26,621
22 Nov 23	161.00000 +0.00	162.00	157.00	160.50	40,608
21 Nov 23	161.00000 +1.50	162.20	159.00	161.00	42,706
20 Nov 23	159.50000 +3.00	162.00	155.00	156.50	55,008
17 Nov 23	156.50000 +1.50	156.50	156.50	156.50	17,436
16 Nov 23	155.00000 +6.00	158.00	148.00	149.00	88,102
15 Nov 23	149.00000 +0.00	150.00	148.00	149.00	154,043
14 Nov 23	149.00000 +1.00	150.00	147.15	148.00	1,183,067
13 Nov 23	148.00000 +5.00	148.51	130.00	144.00	147,858
10 Nov 23	143.00000 -2.00	146.00	142.75	142.75	102,666
09 Nov 23	145.00000 +3.00	145.00	142.00	142.00	31,646
08 Nov 23	142.00000 +7.50	142.00	132.68	134.50	290,317
07 Nov 23	134.50000 -0.50	136.00	133.00	134.00	58,641
06 Nov 23	135.00000 +3.00	135.00	131.20	132.00	55,410
03 Nov 23	132.00000 +1.00	132.00	128.93	131.00	623,039
02 Nov 23	131.00000 +0.00	132.00	130.40	131.00	36,751
01 Nov 23	131.00000 +0.00	131.80	130.00	131.00	58,061
31 Oct 23	131.00000 +2.00	132.00	128.20	129.00	1,220,486
30 Oct 23	129.00000 +0.00	130.00	128.00	129.00	16,890
27 Oct 23	129.00000 +0.00	129.00	128.20	129.00	97,199
26 Oct 23	129.00000 +0.00	130.00	128.40	129.00	21,038
25 Oct 23	129.00000 +0.00	130.00	128.00	129.00	78,112
24 Oct 23	129.00000 -2.50	132.00	128.00	131.50	105,335
23 Oct 23	131.50000 -2.00	134.00	131.50	133.50	34,204
20 Oct 23	133.50000 -4.50	136.00	132.00	136.00	44,434
19 Oct 23	138.00000 +0.00	140.00	135.20	138.00	140,590
18 Oct 23	138.00000 -3.00	140.00	136.00	140.00	62,500
17 Oct 23	141.00000 -1.50	141.38	140.00	141.38	10,163
16 Oct 23	142.50000 -3.00	147.00	142.10	145.50	69,908
13 Oct 23	145.50000 -0.50	146.00	144.00	146.00	20,578
12 Oct 23	146.00000 +4.50	149.70	143.00	143.00	284,885
11 Oct 23	141.50000 +5.50	142.00	135.00	136.00	74,051
10 Oct 23	136.00000 -8.00	144.00	135.00	143.50	136,066
09 Oct 23	144.00000 +0.00	148.00	143.00	144.00	30,464
06 Oct 23	144.00000 +0.00	144.98	143.00	144.00	13,596
05 Oct 23	144.00000 -0.50	145.70	142.00	144.50	28,004
04 Oct 23	144.50000 -2.00	148.00	143.30	146.50	33,202
03 Oct 23	146.50000 -1.00	147.00	145.00	147.00	49,775
02 Oct 23	147.50000 +0.00	150.00	145.00	147.50	38,568
29 Sep 23	147.50000 -3.50	150.02	144.00	150.02	57,421
28 Sep 23	151.00000 -3.00	160.20	150.00	150.00	30,895
27 Sep 23	154.00000 +1.00	155.00	153.21	154.00	35,895
26 Sep 23	153.00000 -1.00	155.00	153.00	154.00	372,929
25 Sep 23	154.00000 -1.00	155.00	153.60	154.00	56,368
22 Sep 23	155.00000 +1.50	155.00	153.50	154.00	220,063
21 Sep 23	153.50000 -4.50	155.00	153.00	154.00	436,001
20 Sep 23	158.00000 +4.00	158.00	152.66	154.00	606,303
19 Sep 23	154.00000 +0.00	155.00	150.00	154.00	42,541
18 Sep 23	154.00000 +0.00	154.50	153.00	154.00	66,615
15 Sep 23	154.00000 +0.00	155.00	153.10	154.00	46,107
14 Sep 23	154.00000 +0.00	155.00	153.00	154.00	26,737
13 Sep 23	154.00000 +0.00	154.00	153.00	154.00	12,020
12 Sep 23	154.00000 +0.00	155.00	153.00	154.00	531,954
11 Sep 23	154.00000 +0.00	155.86	153.00	154.00	90,240
08 Sep 23	154.00000 +1.00	154.00	153.00	154.00	21,824
07 Sep 23	153.00000 -1.00	155.00	153.00	154.00	55,392
06 Sep 23	154.00000 +1.50	155.00	153.00	153.00	312,333
05 Sep 23	152.50000 +0.50	153.35	150.04	152.00	112,777
04 Sep 23	152.00000 +0.00	154.00	150.30	152.00	560,014
01 Sep 23	152.00000 +1.00	152.00	150.30	151.00	141,188
31 Aug 23	151.00000 +0.00	151.00	150.00	151.00	9,949
30 Aug 23	151.00000 +0.50	152.00	150.10	150.50	50,204
29 Aug 23	150.50000 -0.50	152.00	149.00	151.00	7,431
25 Aug 23	151.00000 +0.00	151.00	150.00	151.00	4,239
24 Aug 23	151.00000 +0.00	152.00	150.00	151.00	23,818
23 Aug 23	151.00000 -1.00	152.00	150.00	152.00	93,482
22 Aug 23	152.00000 +0.00	154.00	150.00	152.00	49,991
21 Aug 23	152.00000 +0.50	156.00	151.04	152.00	49,473
18 Aug 23	151.50000 +1.50	152.97	149.10	150.00	233,339
17 Aug 23	150.00000 -6.50	157.25	149.50	156.50	117,140
16 Aug 23	156.50000 -1.00	157.44	155.00	157.44	21,305
15 Aug 23	157.50000 +0.50	158.00	156.21	157.00	48,530
14 Aug 23	157.00000 +0.00	160.00	156.00	157.00	23,429
11 Aug 23	157.00000 -1.00	157.80	156.10	157.00	5,371
10 Aug 23	158.00000 -0.50	158.00	157.00	158.00	9,462
09 Aug 23	158.50000 +0.00	158.50	155.00	158.50	8,903
08 Aug 23	158.50000 +2.00	160.00	157.00	158.50	79,718
07 Aug 23	156.50000 -1.50	160.00	156.00	158.00	146,334
04 Aug 23	158.00000 +0.50	160.00	155.00	157.50	55,439
03 Aug 23	157.50000 +0.00	159.95	155.63	157.50	156,755
02 Aug 23	157.50000 +0.00	158.00	155.10	157.50	25,115
01 Aug 23	157.50000 -1.50	160.00	155.10	158.00	30,031
31 Jul 23	159.00000 +4.00	160.00	153.01	153.50	126,130
28 Jul 23	155.00000 +1.50	155.00	153.00	153.50	61,755
27 Jul 23	153.50000 +0.00	155.00	153.01	153.50	4,643
26 Jul 23	153.50000 -1.50	154.00	152.00	152.50	142,308
25 Jul 23	155.00000 +5.50	155.00	149.01	149.50	217,627
24 Jul 23	149.50000 +0.00	149.99	149.11	149.50	159,261
21 Jul 23	149.50000 +0.50	149.95	149.00	149.00	434,886
20 Jul 23	149.00000 -0.50	150.06	148.00	149.50	106,803
19 Jul 23	149.50000 -0.50	150.00	148.00	150.00	84,274
18 Jul 23	150.00000 +0.00	151.00	149.00	150.00	43,313
17 Jul 23	150.00000 +0.50	150.00	148.00	149.50	31,858
14 Jul 23	149.50000 +0.50	151.00	148.03	149.50	37,613
13 Jul 23	149.00000 -4.50	154.00	147.00	153.50	433,464
12 Jul 23	153.50000 -2.00	155.40	153.00	155.40	30,604
11 Jul 23	155.50000 -2.00	158.00	155.00	157.50	75,098
10 Jul 23	157.50000 -0.50	158.00	157.00	157.50	54,033
07 Jul 23	158.00000 -3.50	162.00	157.03	161.00	111,395
06 Jul 23	161.50000 +0.00	161.50	160.00	161.50	27,447
05 Jul 23	161.50000 +0.00	162.00	161.12	162.00	41,532
04 Jul 23	161.50000 -1.00	164.00	160.47	162.50	39,925
03 Jul 23	162.50000 -0.50	164.00	161.00	163.00	180,014
30 Jun 23	163.00000 +0.00	163.00	162.00	163.00	11,635
29 Jun 23	163.00000 +0.00	163.00	162.02	163.00	45,489
28 Jun 23	163.00000 +0.00	164.00	162.00	163.00	54,061
27 Jun 23	163.00000 +0.00	164.00	162.13	163.00	9,265
26 Jun 23	163.00000 +0.00	163.88	162.00	163.00	17,251
23 Jun 23	163.00000 -0.50	163.00	162.60	163.00	19,647
22 Jun 23	163.50000 +0.00	163.90	162.60	163.50	36,896
21 Jun 23	163.50000 +0.00	163.90	160.00	163.50	2,727
20 Jun 23	163.50000 -1.00	165.00	162.50	164.50	32,924
19 Jun 23	164.50000 +0.00	167.00	163.00	164.50	508,573
16 Jun 23	164.50000 +0.00	167.00	162.00	164.50	118,368
15 Jun 23	164.50000 +0.00	167.00	162.00	164.50	13,612
14 Jun 23	164.50000 +0.00	166.00	164.00	164.50	70,770
13 Jun 23	164.50000 -0.50	167.00	162.20	165.00	33,728
12 Jun 23	165.00000 -2.00	165.00	163.00	165.00	12,502
09 Jun 23	167.00000 +2.00	167.00	163.00	165.00	29,724
08 Jun 23	165.00000 +0.00	165.00	163.00	165.00	296,513
07 Jun 23	165.00000 +0.00	167.00	163.00	165.00	19,576
06 Jun 23	165.00000 +0.50	167.00	163.00	165.00	46,279
05 Jun 23	164.50000 +1.50	167.75	162.90	163.50	53,045
02 Jun 23	163.00000 -3.00	169.00	162.02	167.00	233,401
01 Jun 23	166.00000 -5.00	172.00	164.00	171.00	67,937
31 May 23	171.00000 -0.50	172.00	169.00	171.50	32,165
30 May 23	171.50000 +0.00	171.70	170.00	171.50	31,730
26 May 23	171.50000 +0.00	171.70	171.50	171.50	1,320
25 May 23	171.50000 +0.00	173.00	170.15	171.50	43,630
24 May 23	171.50000 +0.00	173.00	170.50	171.50	20,262
23 May 23	171.50000 +0.00	173.00	171.50	171.50	971,631
22 May 23	171.50000 +0.00	173.00	171.50	171.50	9,473
19 May 23	171.50000 -3.00	174.75	171.50	174.00	51,076
18 May 23	174.50000 +0.00	175.00	174.01	174.50	22,623
17 May 23	174.50000 +0.00	175.00	174.20	174.50	35,131
16 May 23	174.50000 +2.00	176.50	172.00	172.50	398,418
15 May 23	172.50000 +0.50	172.50	172.20	172.50	12,446
12 May 23	172.00000 +0.00	173.00	172.00	172.00	9,617
11 May 23	172.00000 +0.00	176.00	171.00	172.00	482,862
10 May 23	172.00000 +0.00	172.75	171.50	172.00	7,508
09 May 23	172.00000 +0.00	172.40	171.65	172.00	463,359
05 May 23	172.00000 +0.50	173.00	171.00	171.50	14,335
04 May 23	171.50000 +1.50	173.00	170.00	171.50	197,234
03 May 23	170.00000 -1.50	172.40	170.00	171.50	21,986
02 May 23	171.50000 +0.00	173.00	170.50	171.50	165,869
28 Apr 23	171.50000 +0.00	173.00	170.00	171.50	119,162
27 Apr 23	171.50000 -1.50	172.90	171.00	171.50	24,365
26 Apr 23	173.00000 +1.00	173.00	170.50	172.00	30,649
25 Apr 23	172.00000 -1.00	175.00	171.00	173.00	112,410
24 Apr 23	173.00000 +1.00	175.00	171.00	173.00	10,095
21 Apr 23	172.00000 -2.00	174.50	171.00	174.00	114,921
20 Apr 23	174.00000 -1.00	175.00	173.00	175.00	307,036
19 Apr 23	175.00000 +0.00	177.00	173.00	175.00	255,968
18 Apr 23	175.00000 +0.00	175.30	173.04	175.00	14,726
17 Apr 23	175.00000 +0.00	177.00	173.00	175.00	31,059
14 Apr 23	175.00000 +0.00	177.00	173.04	175.00	23,024
13 Apr 23	175.00000 +0.00	177.00	173.00	175.00	52,053
12 Apr 23	175.00000 +0.00	177.00	173.00	175.00	92,518
11 Apr 23	175.00000 +1.50	177.00	172.50	173.50	57,177
06 Apr 23	173.50000 +0.00	176.00	172.00	173.50	288,809
05 Apr 23	173.50000 +1.00	175.00	172.00	172.50	43,070
04 Apr 23	172.50000 +0.00	175.00	170.05	172.50	84,822
03 Apr 23	172.50000 -4.50	177.00	170.50	177.00	93,370
31 Mar 23	177.00000 -1.00	178.50	176.00	178.00	106,574
30 Mar 23	178.00000 +0.00	180.00	176.00	178.00	618,532
29 Mar 23	178.00000 -1.00	179.50	176.00	178.00	67,622
28 Mar 23	179.00000 -1.00	182.00	178.00	180.00	53,030
27 Mar 23	180.00000 -2.50	183.00	178.00	182.50	52,551
24 Mar 23	182.50000 +0.00	185.00	181.10	182.50	27,886
23 Mar 23	182.50000 +0.00	183.25	180.40	182.50	17,805
22 Mar 23	182.50000 +0.00	183.30	180.00	182.50	59,732
21 Mar 23	182.50000 -2.50	185.00	180.05	182.50	19,992
20 Mar 23	185.00000 +3.50	185.00	178.00	181.50	94,147
17 Mar 23	181.50000 +0.00	181.50	178.25	181.50	42,029
16 Mar 23	181.50000 +1.50	185.00	178.00	180.00	25,075
15 Mar 23	180.00000 +0.00	180.56	178.00	180.00	15,798
14 Mar 23	180.00000 -1.00	182.00	178.10	180.00	19,492
13 Mar 23	181.00000 -1.50	182.00	180.10	182.00	6,594
10 Mar 23	182.50000 +0.00	185.00	178.00	182.50	340,408
09 Mar 23	182.50000 -1.00	185.00	180.00	182.50	24,600
08 Mar 23	183.50000 +1.00	184.50	180.00	182.50	26,087
07 Mar 23	182.50000 -2.00	184.80	180.05	184.50	141,590
06 Mar 23	184.50000 +0.00	185.00	184.00	184.50	260,492
03 Mar 23	184.50000 +0.50	184.50	184.00	184.50	214,833
02 Mar 23	184.00000 -0.50	185.00	184.00	184.50	88,434
01 Mar 23	184.50000 +1.00	185.00	183.50	184.50	399,902
28 Feb 23	183.50000 +0.00	184.90	182.60	183.50	29,399
27 Feb 23	183.50000 +0.00	185.00	182.50	183.50	548,703
24 Feb 23	183.50000 +1.00	185.00	182.00	182.50	79,440
23 Feb 23	182.50000 +3.50	183.40	177.60	179.00	36,504
22 Feb 23	179.00000 +1.50	181.00	176.00	177.50	543,861
21 Feb 23	177.50000 -0.50	180.00	175.60	177.50	1,737,360
20 Feb 23	178.00000 -1.00	180.00	176.00	179.00	32,388
17 Feb 23	179.00000 -1.00	184.00	176.08	180.00	373,783
16 Feb 23	180.00000 -10.00	186.20	178.10	186.20	201,968
15 Feb 23	190.00000 +2.00	190.00	185.00	187.50	21,020
14 Feb 23	188.00000 +0.50	194.00	185.50	187.50	27,016
13 Feb 23	187.50000 -0.50	190.00	186.00	188.00	28,924
10 Feb 23	188.00000 +2.00	188.00	185.00	186.00	166,045
09 Feb 23	186.00000 +0.00	186.25	185.82	186.00	190,109
08 Feb 23	186.00000 -1.00	187.05	185.82	187.05	30,412
07 Feb 23	187.00000 -0.50	190.00	185.00	187.50	30,984
06 Feb 23	187.50000 +0.00	190.00	185.00	187.50	387,501
03 Feb 23	187.50000 +0.00	190.00	185.00	187.50	89,858
02 Feb 23	187.50000 +0.00	187.63	185.00	187.50	68,648
01 Feb 23	187.50000 +0.00	189.00	185.00	187.50	115,627
31 Jan 23	187.50000 -2.00	188.90	185.00	188.90	34,290
30 Jan 23	189.50000 +1.00	192.00	184.00	188.50	39,801
27 Jan 23	188.50000 +0.00	192.00	185.00	188.50	964,545
26 Jan 23	188.50000 +0.00	190.28	185.00	188.50	116,379
25 Jan 23	188.50000 +0.00	191.70	185.00	188.50	22,426
24 Jan 23	188.50000 -4.00	193.00	185.00	192.50	76,222
23 Jan 23	192.50000 +1.50	193.70	186.00	191.00	157,779
20 Jan 23	191.00000 +0.00	192.00	190.50	191.00	23,822
19 Jan 23	191.00000 +0.00	191.70	190.00	191.00	38,944
18 Jan 23	191.00000 +2.00	192.60	190.10	192.60	766,792
17 Jan 23	189.00000 +2.00	190.00	187.00	187.00	52,749
16 Jan 23	187.00000 +2.00	190.00	182.75	185.00	104,566
13 Jan 23	185.00000 +7.00	185.56	179.00	179.00	100,627
12 Jan 23	178.00000 -3.50	180.50	177.00	180.50	444,347
11 Jan 23	181.50000 +0.00	183.00	180.03	182.50	47,682
10 Jan 23	181.50000 +1.00	183.00	180.30	181.50	35,547
09 Jan 23	180.50000 +2.50	183.99	176.00	178.00	156,349
06 Jan 23	178.00000 +0.50	180.00	176.00	177.50	59,466
05 Jan 23	177.50000 +1.50	180.00	175.00	176.00	85,783
04 Jan 23	176.00000 +1.00	178.50	175.00	175.00	27,735
03 Jan 23	175.00000 +0.00	177.00	173.60	175.00	21,689
30 Dec 22	175.00000 +0.00	175.00	175.00	175.00	0
29 Dec 22	175.00000 -0.50	176.90	174.00	175.50	46,764
28 Dec 22	175.50000 +0.00	178.00	174.00	175.50	9,871
23 Dec 22	175.50000 +0.00	175.50	175.50	175.50	2,335
22 Dec 22	175.50000 +0.00	178.00	173.00	175.50	72,491
21 Dec 22	175.50000 -0.50	175.50	174.55	175.50	35,117
20 Dec 22	176.00000 +2.00	177.00	173.00	174.50	19,016
19 Dec 22	174.00000 +0.00	176.00	174.00	174.00	26,454
16 Dec 22	174.00000 +0.00	175.00	174.00	174.00	23,653
15 Dec 22	174.00000 +0.00	175.00	173.00	174.00	3,653
14 Dec 22	174.00000 -0.50	175.00	173.00	174.00	400,452
13 Dec 22	174.50000 -1.00	176.50	173.51	175.50	37,073
12 Dec 22	175.50000 +0.00	178.00	173.00	175.50	25,586
09 Dec 22	175.50000 +0.00	175.50	173.50	175.50	154
08 Dec 22	175.50000 +0.00	175.50	173.15	175.50	31,374
07 Dec 22	175.50000 +1.50	178.00	173.05	173.50	84,236
06 Dec 22	174.00000 -1.50	175.19	172.72	175.19	44,264
05 Dec 22	175.50000 +0.00	178.00	174.15	175.50	12,110
02 Dec 22	175.50000 +0.00	175.50	173.20	175.50	35,286
01 Dec 22	175.50000 +0.00	176.00	173.00	175.50	18,990
30 Nov 22	175.50000 +0.00	178.00	173.30	175.50	59,622
29 Nov 22	175.50000 +0.00	175.50	173.05	175.50	15,449
28 Nov 22	175.50000 +0.00	178.00	173.00	175.50	59,729
25 Nov 22	175.50000 +1.50	175.50	173.00	175.50	460,792
24 Nov 22	174.00000 +1.00	178.00	172.08	176.00	314,574
23 Nov 22	173.00000 -1.00	174.00	170.10	174.00	415,786
22 Nov 22	174.00000 -6.00	178.00	174.00	177.50	62,164
21 Nov 22	180.00000 +2.50	180.00	175.00	177.50	15,107
18 Nov 22	177.50000 +0.00	180.00	175.05	177.50	3,243
17 Nov 22	177.50000 +1.50	177.50	175.05	177.50	134,943
16 Nov 22	176.00000 -1.50	180.00	175.20	177.50	28,395
15 Nov 22	177.50000 +2.50	177.50	174.26	175.00	62,381
14 Nov 22	175.00000 +0.00	176.00	174.00	175.00	33,598
11 Nov 22	175.00000 +2.00	175.00	175.00	175.00	56,947
10 Nov 22	173.00000 -3.00	176.00	168.08	172.50	34,139
09 Nov 22	176.00000 -9.00	176.00	169.00	172.00	14,900
14 Oct 22	185.00000 +0.00	185.50	184.00	185.50	18,483
13 Oct 22	185.00000 -6.50	190.00	185.00	190.00	31,446
12 Oct 22	191.50000 +0.00	192.00	190.00	191.50	16,821
11 Oct 22	191.50000 +0.00	191.70	190.00	191.50	117,648
10 Oct 22	191.50000 +1.50	191.75	190.00	191.50	45,956
07 Oct 22	190.00000 -1.50	191.75	190.00	191.50	920
06 Oct 22	191.50000 -1.00	192.50	190.35	191.50	11,878
05 Oct 22	192.50000 +0.00	195.00	190.41	192.50	139,671
04 Oct 22	192.50000 +1.00	192.50	190.00	191.50	71,530
03 Oct 22	191.50000 -1.00	191.50	188.10	191.50	36,235
30 Sep 22	192.50000 -0.50	192.50	190.00	192.50	181,482
29 Sep 22	193.00000 +0.00	194.00	189.00	193.00	177,308
28 Sep 22	193.00000 -2.00	193.00	187.00	193.00	33,716
27 Sep 22	195.00000 +0.00	198.00	192.00	195.00	695,050
26 Sep 22	195.00000 +0.00	195.00	192.00	195.00	104,077
23 Sep 22	195.00000 +0.00	198.00	192.00	195.00	126,799
22 Sep 22	195.00000 -4.00	197.00	192.00	193.50	39,176
21 Sep 22	199.00000 -1.00	200.88	194.00	194.00	155,266
20 Sep 22	200.00000 +10.00	200.00	190.00	190.00	21,916
16 Sep 22	190.00000 +0.50	194.00	186.00	190.00	11,417
15 Sep 22	189.50000 +2.00	194.00	185.00	187.50	17,140
14 Sep 22	187.50000 +0.00	189.50	185.30	187.50	15,964
13 Sep 22	187.50000 -1.00	194.00	185.10	189.50	52,438
12 Sep 22	188.50000 +3.50	192.00	180.10	182.50	69,027
09 Sep 22	185.00000 -0.50	189.00	180.05	185.50	26,240
08 Sep 22	185.50000 +2.00	186.00	181.50	183.50	43,971
07 Sep 22	183.50000 -6.50	190.50	180.00	190.00	50,488
06 Sep 22	190.00000 -1.00	191.00	187.00	189.50	71,641
05 Sep 22	191.00000 +0.00	191.00	190.00	191.00	13,477
02 Sep 22	191.00000 +0.00	192.00	190.50	191.00	44,350
01 Sep 22	191.00000 -1.50	192.00	190.00	191.00	543,945
31 Aug 22	192.50000 -1.50	195.00	190.00	192.50	73,244
30 Aug 22	194.00000 -2.00	199.00	193.00	196.50	32,092
26 Aug 22	196.00000 -6.00	204.25	193.00	202.00	22,277
25 Aug 22	202.00000 +2.00	204.25	198.00	202.00	30,731
24 Aug 22	200.00000 -2.00	204.00	197.00	202.00	21,135
23 Aug 22	202.00000 -0.50	202.00	198.10	202.00	21,038
22 Aug 22	202.50000 -1.50	207.00	198.00	204.00	25,714
19 Aug 22	204.00000 +2.00	204.00	200.00	204.00	11,618
18 Aug 22	202.00000 -2.00	207.50	200.00	204.00	57,566
17 Aug 22	204.00000 -4.00	205.80	202.00	205.50	10,859
16 Aug 22	208.00000 +2.50	208.00	203.00	205.50	672,230
15 Aug 22	205.50000 +0.00	207.00	204.13	205.50	44,244
12 Aug 22	205.50000 +0.00	207.00	204.10	205.50	31,970
11 Aug 22	205.50000 +0.00	206.50	203.00	205.50	15,200
10 Aug 22	205.50000 +0.00	207.00	203.00	205.50	39,544
09 Aug 22	205.50000 +0.00	208.00	204.10	205.50	385,099
08 Aug 22	205.50000 -2.50	208.70	203.00	208.00	37,942
05 Aug 22	208.00000 -1.00	210.00	205.00	207.50	114,999
04 Aug 22	209.00000 +10.00	209.00	199.50	199.50	59,912
03 Aug 22	199.00000 +0.50	200.00	198.00	198.50	31,186
02 Aug 22	198.50000 +0.00	199.00	193.50	198.50	18,958
01 Aug 22	198.50000 +5.00	200.00	192.03	193.50	56,712
29 Jul 22	193.50000 +1.50	195.00	190.00	190.00	35,498
28 Jul 22	192.00000 +1.00	192.00	187.00	191.00	40,510
27 Jul 22	191.00000 +0.50	191.50	189.40	190.50	39,107
26 Jul 22	190.50000 +0.00	190.50	189.00	190.50	111,769
25 Jul 22	190.50000 +0.00	191.00	189.00	190.50	406,552
22 Jul 22	190.50000 +0.00	191.00	189.00	190.50	17,170
21 Jul 22	190.50000 +0.00	191.50	189.00	190.50	87,845
20 Jul 22	190.50000 +0.00	192.00	189.65	192.00	17,988
19 Jul 22	190.50000 +0.00	191.00	189.00	190.50	104,221
18 Jul 22	190.50000 +0.00	190.50	189.10	190.50	2,882
15 Jul 22	190.50000 +0.50	190.90	186.00	190.90	482,080
14 Jul 22	190.00000 -2.50	192.00	190.00	192.00	11,376
13 Jul 22	192.50000 -3.50	198.00	190.00	196.00	41,576
12 Jul 22	196.00000 +3.50	196.00	190.50	192.50	6,991
11 Jul 22	192.50000 -5.00	196.40	190.00	196.00	24,542
08 Jul 22	197.50000 +6.00	197.50	191.10	191.50	53,206
07 Jul 22	191.50000 -5.00	194.20	190.03	194.20	18,899
06 Jul 22	196.50000 -0.50	200.00	193.00	196.50	15,891
05 Jul 22	197.00000 -4.00	198.00	192.00	198.00	27,860
04 Jul 22	201.00000 +0.50	201.00	198.00	201.00	21,491
01 Jul 22	200.50000 +0.00	200.50	199.00	200.50	633,890
30 Jun 22	200.50000 -1.50	201.50	200.00	200.50	16,533
29 Jun 22	202.00000 +2.00	205.00	199.00	201.50	7,665
28 Jun 22	200.00000 -2.50	201.90	198.00	201.90	63,252
27 Jun 22	202.50000 -3.50	208.40	199.00	206.00	38,189
24 Jun 22	206.00000 +0.00	209.80	202.00	206.00	43,880
23 Jun 22	206.00000 +0.00	209.50	203.50	206.00	30,936
22 Jun 22	206.00000 -1.50	209.50	206.00	206.00	17,456
21 Jun 22	207.50000 +3.50	210.00	204.00	205.00	26,798
20 Jun 22	204.00000 +0.00	206.00	202.50	204.00	11,217
17 Jun 22	204.00000 +2.50	209.90	200.00	201.50	35,537
16 Jun 22	201.50000 +1.50	205.00	198.00	201.50	3,588
15 Jun 22	200.00000 -7.50	206.90	194.00	206.90	174,270
14 Jun 22	207.50000 -5.00	212.75	203.00	212.50	81,606
13 Jun 22	212.50000 +0.50	215.00	210.00	214.00	21,389
10 Jun 22	212.00000 -2.00	213.50	210.50	213.00	49,116
09 Jun 22	214.00000 +0.00	218.30	210.00	214.00	285,068
08 Jun 22	214.00000 +0.00	217.00	211.00	214.00	37,807
07 Jun 22	214.00000 +0.00	218.00	211.00	215.00	30,015
06 Jun 22	214.00000 -2.00	215.00	211.00	215.00	6,293
01 Jun 22	216.00000 +0.00	216.00	212.08	216.00	17,378
31 May 22	216.00000 +0.00	220.00	214.00	216.00	30,293
30 May 22	216.00000 -4.00	220.00	214.25	215.00	371,771
27 May 22	220.00000 +4.00	220.00	214.25	216.00	46,550
26 May 22	216.00000 +1.00	217.00	213.00	215.00	22,733
25 May 22	215.00000 +3.00	220.00	212.00	213.50	65,264
24 May 22	212.00000 +4.00	214.95	207.96	208.00	75,727
23 May 22	208.00000 +1.00	209.00	206.10	208.00	3,716
20 May 22	207.00000 +0.00	209.80	206.00	209.00	27,944
19 May 22	207.00000 -9.50	215.90	207.00	215.90	202,831
18 May 22	216.50000 -0.50	216.50	212.10	216.00	96,271
17 May 22	217.00000 +1.00	217.00	211.00	216.00	24,851
16 May 22	216.00000 +0.00	216.00	212.00	216.00	8,476
13 May 22	216.00000 +2.50	216.00	212.11	213.50	36,454
12 May 22	213.50000 -1.50	213.50	210.38	211.00	43,548
11 May 22	215.00000 -3.50	216.00	212.00	216.00	30,373
10 May 22	218.50000 -3.50	222.90	215.30	222.00	30,119
09 May 22	222.00000 +0.00	223.90	220.50	222.00	90,109
06 May 22	222.00000 +0.00	224.00	222.00	222.00	357,557
05 May 22	222.00000 -0.50	224.00	222.00	222.50	18,371
04 May 22	222.50000 +0.00	224.75	221.50	222.50	11,035
03 May 22	222.50000 +0.00	225.00	220.00	222.50	51,102
29 Apr 22	222.50000 +0.00	223.50	220.00	222.50	331,333
28 Apr 22	222.50000 +5.00	225.00	215.00	217.50	472,693
27 Apr 22	217.50000 -2.50	220.00	215.30	220.00	326,004
26 Apr 22	220.00000 +2.50	222.00	218.00	219.50	34,559
25 Apr 22	217.50000 +1.50	220.00	215.00	216.00	28,324
22 Apr 22	216.00000 +2.00	218.00	214.25	214.25	157,521
21 Apr 22	214.00000 +0.00	217.00	213.01	214.00	63,474
20 Apr 22	214.00000 +3.00	220.00	212.00	213.50	100,036
19 Apr 22	211.00000 +0.00	213.00	207.00	210.00	36,324
14 Apr 22	211.00000 -11.50	220.00	205.00	220.00	37,844
13 Apr 22	222.50000 -1.00	223.00	220.00	223.00	7,472
12 Apr 22	223.50000 +11.00	227.00	213.50	213.50	71,042
11 Apr 22	212.50000 +4.00	219.90	209.55	209.55	34,955
08 Apr 22	208.50000 -3.00	213.00	208.00	211.50	31,147
07 Apr 22	211.50000 +5.50	214.00	205.60	207.50	38,393
06 Apr 22	206.00000 +5.50	207.00	201.53	201.53	52,438
05 Apr 22	200.50000 -0.50	204.00	197.00	201.00	92,289
04 Apr 22	201.00000 +0.00	201.50	198.00	201.00	39,387
01 Apr 22	201.00000 +0.00	202.00	198.00	201.00	44,204
31 Mar 22	201.00000 +0.00	203.00	198.00	201.00	131,671
30 Mar 22	201.00000 +6.10	204.00	194.70	195.50	49,273
29 Mar 22	194.89999 -0.10	194.90	192.15	194.90	106,405
28 Mar 22	195.00000 +3.00	195.00	190.00	191.00	23,535
25 Mar 22	192.00000 -0.50	193.00	190.10	191.50	1,734
24 Mar 22	192.50000 -4.00	196.50	192.00	196.50	38,669
23 Mar 22	196.50000 -8.50	203.30	195.00	200.00	60,925
22 Mar 22	205.00000 -7.00	214.00	195.00	212.00	548,614
21 Mar 22	212.00000 +0.00	212.00	212.00	212.00	21,372
18 Mar 22	212.00000 -1.00	212.00	212.00	212.00	886,874
17 Mar 22	213.00000 +1.50	216.00	212.00	212.00	23,223
16 Mar 22	211.50000 +0.00	211.50	211.50	211.50	43,213
15 Mar 22	211.50000 -2.50	214.94	210.00	214.00	20,966
14 Mar 22	214.00000 +7.00	217.50	206.06	207.00	44,366
11 Mar 22	207.00000 +20.00	214.00	187.50	187.50	139,465
10 Mar 22	187.00000 +13.50	187.00	172.55	172.55	328,937
09 Mar 22	173.50000 -5.00	179.91	173.04	178.50	51,762
08 Mar 22	178.50000 -1.50	179.50	175.10	179.50	18,530
07 Mar 22	180.00000 -5.00	183.00	177.06	180.50	36,044
04 Mar 22	185.00000 +0.00	187.90	179.65	185.00	32,488
03 Mar 22	185.00000 +1.50	188.00	183.00	183.50	27,555
02 Mar 22	183.50000 +0.01	184.23	183.01	183.01	6,148
01 Mar 22	183.49001 -0.01	183.49	182.00	183.49	19,423
28 Feb 22	183.50000 -0.50	184.80	182.00	183.50	272,056
25 Feb 22	184.00000 +0.50	185.00	183.00	183.50	85,780
24 Feb 22	183.50000 -5.00	188.00	178.00	184.00	57,713
23 Feb 22	188.50000 +0.00	190.00	188.00	188.50	258,243
22 Feb 22	188.50000 -0.50	190.00	187.00	187.50	69,766
21 Feb 22	189.00000 -3.50	192.50	189.00	192.50	60,819
18 Feb 22	192.50000 +0.50	195.00	185.00	192.50	109,236
17 Feb 22	192.00000 -0.50	192.00	190.05	192.00	19,942
16 Feb 22	192.50000 +0.00	195.00	190.00	192.50	49,621
15 Feb 22	192.50000 -2.50	195.00	190.00	195.00	53,553
14 Feb 22	195.00000 -6.25	205.00	185.00	202.50	133,320
11 Feb 22	201.25000 -1.25	201.25	200.05	201.25	16,559
10 Feb 22	202.50000 -3.00	205.00	200.10	205.00	41,524
09 Feb 22	205.50000 +1.50	210.00	203.10	207.50	12,666
08 Feb 22	204.00000 -3.50	208.00	200.00	207.50	52,447
07 Feb 22	207.50000 -7.50	218.00	205.00	212.00	44,901
04 Feb 22	215.00000 +1.50	215.00	210.00	212.03	6,755
03 Feb 22	213.50000 -2.50	215.00	212.00	212.00	49,776
02 Feb 22	216.00000 +2.50	216.00	212.00	212.03	40,066
01 Feb 22	213.50000 -3.00	218.00	212.06	218.00	107,479
31 Jan 22	216.50000 -2.00	220.00	213.00	218.50	15,731
28 Jan 22	218.50000 +0.00	220.00	215.07	218.50	36,301
27 Jan 22	218.50000 -1.50	222.00	215.00	218.50	4,054
26 Jan 22	220.00000 +0.00	222.00	216.75	220.00	87,914
25 Jan 22	220.00000 +7.50	222.00	213.40	215.00	65,508
24 Jan 22	212.50000 -13.50	223.00	210.00	222.00	1,002,466
21 Jan 22	226.00000 -4.00	227.00	221.50	221.50	73,073
20 Jan 22	230.00000 +8.00	230.00	220.96	224.00	22,339
19 Jan 22	222.00000 +4.00	222.54	218.48	221.90	166,466
18 Jan 22	218.00000 -1.00	221.00	217.17	217.17	231,807
17 Jan 22	219.00000 -2.00	221.00	215.84	221.00	84,068
14 Jan 22	221.00000 -2.00	228.00	220.00	228.00	86,073
13 Jan 22	223.00000 -7.00	229.00	223.00	227.50	29,833
12 Jan 22	230.00000 +12.50	230.00	220.02	222.00	101,276
11 Jan 22	217.50000 -1.00	220.00	215.00	218.50	47,409
10 Jan 22	218.50000 -1.00	219.65	215.10	219.65	28,525
07 Jan 22	219.50000 +0.00	220.00	218.85	220.00	30,960
06 Jan 22	219.50000 -6.50	225.00	215.21	225.00	76,852
05 Jan 22	226.00000 +0.00	227.00	223.00	226.00	26,823
04 Jan 22	226.00000 -3.50	229.50	223.97	229.50	52,626
31 Dec 21	229.50000 -7.50	229.50	228.00	229.50	4,580
30 Dec 21	237.00000 +4.00	237.00	228.00	231.50	4,946
29 Dec 21	233.00000 +1.00	233.00	228.00	231.50	34,791
24 Dec 21	232.00000 +2.00	232.00	232.00	232.00	2
23 Dec 21	230.00000 +0.00	234.00	224.00	231.00	21,116
22 Dec 21	230.00000 +2.50	232.00	226.06	227.50	47,233
21 Dec 21	227.50000 +0.00	229.45	225.10	227.50	15,995
20 Dec 21	227.50000 +0.50	228.90	225.00	227.50	18,055
17 Dec 21	227.00000 -2.50	235.00	225.99	230.00	86,516
16 Dec 21	229.50000 +7.00	234.00	222.66	222.66	41,744
15 Dec 21	222.50000 +0.00	225.00	221.50	222.50	23,190
14 Dec 21	222.50000 +1.00	225.00	220.05	221.50	19,419
13 Dec 21	221.50000 +6.50	225.00	219.90	219.90	76,191
10 Dec 21	215.00000 -1.00	219.90	215.00	216.50	2,702
09 Dec 21	216.00000 +2.00	216.00	212.10	214.00	90,896
08 Dec 21	214.00000 +1.00	216.00	210.50	213.00	40,289
07 Dec 21	213.00000 -3.00	216.00	212.00	214.00	13,933
06 Dec 21	216.00000 +3.00	216.00	210.01	213.00	90,869
03 Dec 21	213.00000 -2.00	217.40	210.01	215.00	40,861
02 Dec 21	215.00000 +0.00	217.85	212.75	215.00	18,774
01 Dec 21	215.00000 -5.00	218.00	210.00	212.50	52,184
30 Nov 21	220.00000 +13.00	220.00	208.00	212.50	29,697
29 Nov 21	207.00000 -5.00	222.00	207.00	212.50	73,136
26 Nov 21	212.00000 -7.49	220.00	210.10	217.50	152,372
25 Nov 21	219.49001 -0.51	219.49	216.10	219.49	17,683
24 Nov 21	220.00000 +0.00	221.00	215.30	220.00	185,233
23 Nov 21	220.00000 +0.00	223.00	215.00	220.00	88,378
22 Nov 21	220.00000 -7.00	221.00	217.55	221.00	9,526
19 Nov 21	227.00000 +7.00	227.00	215.00	217.50	52,801
18 Nov 21	220.00000 +0.00	222.90	215.00	220.00	39,091
17 Nov 21	220.00000 +1.00	221.00	215.00	221.00	66,261
16 Nov 21	219.00000 +0.00	225.00	218.15	221.50	39,761
15 Nov 21	219.00000 -1.00	222.00	217.00	221.00	76,180
12 Nov 21	220.00000 +2.00	224.00	214.58	217.50	60,272
11 Nov 21	218.00000 -7.50	227.00	218.00	223.50	46,309
10 Nov 21	225.50000 -2.50	229.00	224.00	227.50	73,005
09 Nov 21	228.00000 +3.00	231.90	228.00	231.00	56,230
08 Nov 21	225.00000 -9.00	233.40	225.00	233.00	26,036
05 Nov 21	234.00000 -10.00	240.00	232.00	237.00	97,990
04 Nov 21	244.00000 +16.00	244.00	225.30	227.00	374,884
03 Nov 21	228.00000 -8.50	238.00	228.00	236.50	72,053
02 Nov 21	236.50000 +0.00	236.58	235.10	236.50	29,966
01 Nov 21	236.50000 +0.00	237.21	231.50	236.50	96,819
29 Oct 21	236.50000 -0.50	237.36	235.58	236.50	44,231
28 Oct 21	237.00000 +0.50	237.66	235.58	236.50	16,025
27 Oct 21	236.50000 +0.00	238.00	235.50	236.50	88,918
26 Oct 21	236.50000 +3.50	238.00	230.30	234.00	76,555
25 Oct 21	233.00000 +0.00	234.90	230.30	234.00	71,316
22 Oct 21	233.00000 +0.00	236.00	230.30	234.00	8,713
21 Oct 21	233.00000 -4.50	235.00	220.00	227.50	5,308,167
20 Oct 21	237.50000 +0.00	239.75	235.50	237.50	20,570
19 Oct 21	237.50000 -0.50	240.00	235.00	238.00	14,663
18 Oct 21	238.00000 +0.00	241.90	236.00	238.00	35,728
15 Oct 21	238.00000 +0.00	239.00	237.50	238.00	23,403
14 Oct 21	238.00000 +0.50	240.00	235.30	237.50	21,342
13 Oct 21	237.50000 +0.00	242.10	235.30	237.50	1,207,880
12 Oct 21	237.50000 +0.00	239.00	235.00	237.50	23,029
11 Oct 21	237.50000 +0.00	239.68	235.10	237.50	142,554
08 Oct 21	237.50000 +0.00	239.80	235.00	237.50	61,289
07 Oct 21	237.50000 +0.00	239.80	235.25	237.50	23,307
06 Oct 21	237.50000 +0.00	238.70	235.66	237.50	25,345
05 Oct 21	237.50000 +0.00	238.00	235.66	237.50	9,829
04 Oct 21	237.50000 +0.00	238.49	235.00	237.50	55,984
01 Oct 21	237.50000 -10.00	248.00	235.11	247.50	174,211
30 Sep 21	247.50000 +1.50	250.00	245.10	246.00	57,837
29 Sep 21	246.00000 +1.00	248.00	244.51	246.00	35,528
28 Sep 21	245.00000 -11.50	258.00	242.08	256.50	150,078
27 Sep 21	256.50000 -1.00	259.00	255.00	257.50	35,947
24 Sep 21	257.50000 -0.50	260.00	255.00	258.00	52,536
23 Sep 21	258.00000 +2.50	262.00	255.00	255.50	56,708
22 Sep 21	255.50000 +18.00	257.20	238.00	238.50	287,025
21 Sep 21	237.50000 +0.00	245.00	237.50	238.50	34,883
20 Sep 21	237.50000 -7.50	247.96	235.00	245.00	215,645
17 Sep 21	245.00000 +1.89	255.00	242.80	245.00	150,481
16 Sep 21	243.11000 +0.61	249.00	243.11	243.50	29,287
15 Sep 21	242.50000 +1.50	246.86	240.00	241.50	44,907
14 Sep 21	241.00000 +3.50	242.00	237.00	237.50	42,455
13 Sep 21	237.50000 +1.50	240.00	235.00	236.00	31,427
10 Sep 21	236.00000 -0.50	240.00	232.00	235.00	33,034
09 Sep 21	236.50000 +14.00	240.00	220.00	222.50	190,905
08 Sep 21	222.50000 +3.00	230.00	220.25	220.25	46,074
07 Sep 21	219.50000 +2.00	222.00	217.00	217.50	10,901
06 Sep 21	217.50000 +4.74	220.00	212.00	213.50	251,498
03 Sep 21	212.75500 +0.26	215.00	212.76	212.76	2,196
02 Sep 21	212.50000 +0.00	215.99	212.50	212.50	34,536
01 Sep 21	212.50000 +1.00	214.49	209.25	211.50	53,572
31 Aug 21	211.50000 +0.00	215.00	208.10	211.50	32,837
27 Aug 21	211.50000 +1.00	213.00	208.51	210.50	19,013
26 Aug 21	210.50000 -1.00	214.00	208.00	209.00	29,116
25 Aug 21	211.50000 -1.50	215.00	208.00	213.00	66,589
24 Aug 21	213.00000 +0.00	218.00	212.00	213.00	251,190
23 Aug 21	213.00000 -2.00	214.70	212.00	214.70	7,114
20 Aug 21	215.00000 +0.30	217.00	214.38	215.00	26,740
19 Aug 21	214.70000 -0.30	214.70	213.45	214.70	20,809
18 Aug 21	215.00000 +0.00	216.36	214.47	215.00	21,733
17 Aug 21	215.00000 +0.00	215.26	212.10	215.00	22,905
16 Aug 21	215.00000 -1.00	215.26	212.00	215.26	65,436
13 Aug 21	216.00000 +0.00	218.00	214.00	216.00	155,232
12 Aug 21	216.00000 -1.00	218.00	214.50	217.00	10,290
11 Aug 21	217.00000 +1.00	220.00	214.00	216.00	15,468
10 Aug 21	216.00000 +0.00	218.48	212.00	216.00	25,796
09 Aug 21	216.00000 +0.00	218.48	212.00	216.00	118,915
06 Aug 21	216.00000 +0.00	218.50	214.00	216.00	20,459
05 Aug 21	216.00000 -1.00	220.00	214.00	217.00	22,092
04 Aug 21	217.00000 +1.00	219.60	212.00	216.00	13,095
03 Aug 21	216.00000 +0.00	220.00	214.00	216.00	42,737
02 Aug 21	216.00000 +3.50	220.00	210.00	212.50	128,923
30 Jul 21	212.50000 -4.50	218.00	211.75	217.00	26,617
29 Jul 21	217.00000 -1.50	218.80	215.00	217.00	78,233
28 Jul 21	218.50000 -0.50	219.75	218.00	219.00	35,392
27 Jul 21	219.00000 +6.00	220.00	211.50	213.00	61,201
26 Jul 21	213.00000 +5.50	216.00	206.30	207.50	106,480
23 Jul 21	207.50000 +5.00	210.00	200.25	202.50	125,284
22 Jul 21	202.50000 -5.74	210.00	200.00	209.00	41,059
21 Jul 21	208.24001 -1.26	208.24	206.10	208.24	50,901
20 Jul 21	209.50000 -2.50	215.25	205.00	215.00	85,605
19 Jul 21	212.00000 -4.00	216.90	208.00	216.00	68,586
16 Jul 21	216.00000 -4.00	218.00	214.00	218.00	31,935
15 Jul 21	220.00000 -0.50	220.00	218.00	220.00	7,306
14 Jul 21	220.50000 -1.00	221.58	218.51	221.50	54,027
13 Jul 21	221.50000 -1.00	224.60	220.44	222.50	29,824
12 Jul 21	222.50000 -0.50	225.70	220.72	223.00	32,641
09 Jul 21	223.00000 -1.00	226.00	221.00	225.00	128,586
08 Jul 21	224.00000 +2.00	226.00	220.00	221.50	42,651
07 Jul 21	222.00000 +0.00	223.90	221.00	222.00	14,634
06 Jul 21	222.00000 +2.00	229.99	219.55	220.00	101,611
05 Jul 21	220.00000 +3.50	225.00	215.00	216.50	18,938
02 Jul 21	216.50000 +1.00	220.00	213.00	215.50	14,882
01 Jul 21	215.50000 +1.50	218.00	211.82	214.00	49,935
30 Jun 21	214.00000 -0.50	217.00	211.32	214.50	15,657
29 Jun 21	214.50000 -2.50	218.00	212.00	218.00	41,129
28 Jun 21	217.00000 +3.50	218.00	213.53	213.53	41,027
25 Jun 21	213.50000 +0.50	215.00	213.04	213.04	60,283
24 Jun 21	213.00000 +9.50	215.00	203.00	203.50	103,286
23 Jun 21	203.50000 +4.00	209.90	200.00	200.00	71,069
22 Jun 21	199.50000 +2.00	200.00	197.00	198.50	93,441
21 Jun 21	197.50000 +0.00	200.00	197.00	197.50	87,842
18 Jun 21	197.50000 +3.50	198.00	193.11	194.00	55,261
17 Jun 21	194.00000 +1.50	196.96	190.00	192.50	68,941
16 Jun 21	192.50000 -5.50	197.00	175.00	197.00	142,265
15 Jun 21	198.00000 -5.00	205.00	196.50	202.50	10,421
14 Jun 21	203.00000 -1.00	206.00	200.00	204.00	38,208
11 Jun 21	204.00000 -3.00	206.89	202.04	206.89	22,946
10 Jun 21	207.00000 +0.00	208.44	206.25	207.00	67,966
09 Jun 21	207.00000 -1.00	210.00	204.00	207.00	42,901
08 Jun 21	208.00000 +0.00	210.00	206.04	208.00	159,140
07 Jun 21	208.00000 +0.50	210.00	206.81	207.50	170,103
04 Jun 21	207.50000 +0.50	212.00	205.00	207.00	89,225
03 Jun 21	207.00000 +5.50	210.00	199.00	201.50	266,702
02 Jun 21	201.50000 +0.00	204.89	198.75	201.50	120,309
01 Jun 21	201.50000 +2.50	205.00	198.07	201.50	130,813
28 May 21	199.00000 -5.00	203.53	198.00	201.50	107,568
27 May 21	204.00000 +2.50	204.00	198.00	201.50	36,899
26 May 21	201.50000 +2.50	205.00	195.00	201.50	77,240
25 May 21	199.00000 +0.00	202.80	196.25	199.00	17,523
24 May 21	199.00000 -6.00	203.00	195.20	199.00	47,348
21 May 21	205.00000 +14.00	205.00	191.00	191.00	176,413
20 May 21	191.00000 +1.50	195.00	190.00	190.00	51,390
19 May 21	189.50000 +0.50	192.00	188.00	188.50	79,079
18 May 21	189.00000 +0.00	190.00	188.00	188.50	117,106
17 May 21	189.00000 +0.10	189.95	185.00	188.50	33,468
14 May 21	188.89999 -0.10	188.90	186.25	188.50	38,226
13 May 21	189.00000 -2.00	190.89	188.00	189.50	23,072
12 May 21	191.00000 +1.00	195.00	187.80	191.00	114,584
11 May 21	190.00000 -5.50	195.55	187.63	195.50	44,092
10 May 21	195.50000 -0.50	200.00	195.00	196.00	37,560
07 May 21	196.00000 -1.50	197.80	195.40	197.50	143,872
06 May 21	197.50000 +11.00	209.36	195.00	195.00	549,624
05 May 21	186.50000 +3.00	188.00	183.11	183.50	44,266
04 May 21	183.50000 -1.50	185.00	183.11	183.50	6,546
30 Apr 21	185.00000 +2.50	185.00	182.00	182.50	47,460
29 Apr 21	182.50000 +2.50	184.00	180.00	180.00	114,097
28 Apr 21	180.00000 +0.00	184.50	180.00	180.00	45,539
27 Apr 21	180.00000 +0.50	182.00	176.98	179.50	494,151
26 Apr 21	179.50000 -0.50	181.00	177.00	179.50	120,082
23 Apr 21	180.00000 +1.50	180.35	178.50	179.50	649,202
22 Apr 21	178.50000 +2.00	180.00	177.00	178.50	50,118
21 Apr 21	176.50000 +0.00	178.00	176.48	178.00	31,333
20 Apr 21	176.50000 +0.00	177.00	176.00	177.00	96,579
19 Apr 21	176.50000 -2.50	178.35	175.00	178.35	718,102
16 Apr 21	179.00000 -2.50	183.00	175.00	181.50	33,916
15 Apr 21	181.50000 +0.00	182.50	180.19	181.50	952,992
14 Apr 21	181.50000 +0.00	182.00	180.00	181.50	18,721
13 Apr 21	181.50000 +0.00	182.01	180.00	181.50	8,568
12 Apr 21	181.50000 +0.00	182.67	180.00	182.50	45,350
09 Apr 21	181.50000 +0.50	184.90	180.00	181.00	108,695
08 Apr 21	181.00000 +5.50	181.60	173.00	179.00	38,678
07 Apr 21	175.50000 +0.50	178.00	170.50	175.50	17,162
06 Apr 21	175.00000 +0.00	180.00	174.25	175.00	27,939
01 Apr 21	175.00000 +1.50	176.20	173.00	173.50	50,125
31 Mar 21	173.50000 +1.50	177.00	171.10	172.50	100,920
30 Mar 21	172.00000 +2.50	172.00	167.00	171.00	41,656
29 Mar 21	169.50000 +0.00	172.00	167.55	171.00	29,888
26 Mar 21	169.50000 +2.00	172.00	166.50	167.50	62,302
25 Mar 21	167.50000 +0.00	170.00	165.00	167.50	27,260
24 Mar 21	167.50000 +0.00	170.00	167.50	167.50	486,125
23 Mar 21	167.50000 +0.00	169.88	165.35	167.50	45,771
22 Mar 21	167.50000 +0.00	169.88	165.13	167.50	38,301
19 Mar 21	167.50000 +0.00	169.88	165.00	167.50	131,352
18 Mar 21	167.50000 -3.50	170.14	165.00	170.14	50,363
17 Mar 21	171.00000 -2.00	174.00	166.26	173.00	47,438
16 Mar 21	173.00000 -4.00	179.00	171.24	178.00	58,963
15 Mar 21	177.00000 -3.00	180.00	175.28	180.00	41,062
12 Mar 21	180.00000 -1.00	182.00	178.00	181.00	7,522
11 Mar 21	181.00000 +0.00	184.00	178.15	181.00	254,176
10 Mar 21	181.00000 +0.00	183.00	178.15	181.00	142,780
09 Mar 21	181.00000 -2.00	186.00	178.00	183.00	69,087
08 Mar 21	183.00000 +0.00	186.00	180.00	183.00	25,793
05 Mar 21	183.00000 +0.00	186.00	180.15	183.00	8,715
04 Mar 21	183.00000 +4.00	186.00	179.00	179.00	49,483
03 Mar 21	179.00000 +1.00	180.00	176.10	178.00	20,713
02 Mar 21	178.00000 +0.00	179.90	176.80	178.00	55,714
01 Mar 21	178.00000 +1.00	179.90	176.00	176.50	250,401
26 Feb 21	177.00000 +0.00	178.00	176.00	177.00	152,031
25 Feb 21	177.00000 +0.00	178.00	176.00	177.00	50,927
24 Feb 21	177.00000 +0.50	178.00	175.08	176.50	39,005
23 Feb 21	176.50000 -1.00	178.00	175.00	177.50	49,387
22 Feb 21	177.50000 -7.50	179.88	175.13	177.50	96,133
19 Feb 21	185.00000 +7.50	185.00	175.13	177.50	25,268
18 Feb 21	177.50000 +0.00	179.88	175.13	177.50	49,574
17 Feb 21	177.50000 -1.00	180.72	175.00	178.50	119,193
16 Feb 21	178.50000 +0.00	181.50	177.00	178.50	608,823
15 Feb 21	178.50000 +1.00	180.00	177.08	177.50	41,041
12 Feb 21	177.50000 +2.50	180.00	175.00	176.50	26,758
11 Feb 21	175.00000 -3.00	177.93	175.00	176.50	119,336
10 Feb 21	178.00000 +0.50	179.88	175.13	177.50	12,270
09 Feb 21	177.50000 +0.00	179.60	175.13	177.50	49,279
08 Feb 21	177.50000 +0.00	179.70	175.13	177.50	62,680
05 Feb 21	177.50000 +1.00	181.00	175.00	176.50	133,675
04 Feb 21	176.50000 +0.00	178.00	175.00	176.50	336,280
03 Feb 21	176.50000 +0.00	178.00	174.91	176.50	1,014,388
02 Feb 21	176.50000 -3.50	180.00	175.00	177.50	37,882
01 Feb 21	180.00000 +7.50	180.00	173.00	173.00	137,380
29 Jan 21	172.50000 -1.00	175.00	172.00	173.50	44,352
28 Jan 21	173.50000 +0.50	173.50	171.00	173.00	187,894
27 Jan 21	173.00000 +0.00	174.90	165.00	173.00	781,180
26 Jan 21	173.00000 +0.50	174.88	170.60	172.50	149,028
25 Jan 21	172.50000 +5.00	174.88	168.00	168.00	111,337
22 Jan 21	167.50000 -2.50	169.50	167.00	169.00	56,491
21 Jan 21	170.00000 +1.50	170.00	168.00	168.50	21,668
20 Jan 21	168.50000 +2.00	170.00	166.50	166.50	134,177
19 Jan 21	166.50000 +1.50	166.70	164.51	165.00	29,036
18 Jan 21	165.00000 -1.00	169.00	164.00	166.00	36,030
15 Jan 21	166.00000 +5.00	168.94	159.70	161.00	110,375
14 Jan 21	160.99699 +1.50	161.00	158.00	159.50	48,432
13 Jan 21	159.50000 -2.50	170.00	158.00	162.00	75,933
12 Jan 21	162.00000 +10.50	163.00	150.21	151.50	199,347
11 Jan 21	151.50000 +7.50	152.40	143.54	144.00	145,672
08 Jan 21	144.00000 +0.00	144.50	143.00	144.00	38,502
07 Jan 21	144.00000 -0.50	145.00	143.00	144.50	275,413
06 Jan 21	144.50000 -4.00	147.50	143.21	147.50	59,865
05 Jan 21	148.50000 +0.50	151.00	145.00	150.00	90,477
04 Jan 21	148.00000 +2.00	152.00	146.50	146.50	86,352
31 Dec 20	146.00000 +0.00	147.00	145.55	146.00	1,349
30 Dec 20	146.00000 -3.00	150.00	144.64	149.00	116,113
29 Dec 20	149.00000 -2.50	154.00	148.00	151.50	101,565
24 Dec 20	151.50000 +0.00	155.00	148.49	151.50	29,643
23 Dec 20	151.50000 +0.10	155.00	148.00	151.50	15,442
22 Dec 20	151.39999 -0.60	151.40	148.49	151.40	20,787
21 Dec 20	152.00000 +7.00	152.60	149.00	152.00	96,555
18 Dec 20	145.00000 -5.00	154.85	145.00	149.50	39,496
17 Dec 20	150.00000 +1.50	151.02	147.00	148.50	55,674
16 Dec 20	148.50000 +4.00	148.95	147.00	147.50	27,316
15 Dec 20	144.50000 -3.00	149.00	144.50	147.50	42,514
14 Dec 20	147.50000 +0.00	150.00	145.10	147.50	273,883
11 Dec 20	147.50000 -4.50	153.00	145.00	152.00	37,876
10 Dec 20	152.00000 +0.00	154.00	150.00	152.00	27,832
09 Dec 20	152.00000 -2.00	152.20	150.00	152.00	81,931
08 Dec 20	154.00000 +0.00	154.00	150.00	152.00	123,818
07 Dec 20	154.00000 +1.00	154.00	146.50	153.00	427,680
04 Dec 20	153.00000 +0.00	154.00	151.00	153.00	138,121
03 Dec 20	153.00000 +0.00	154.00	151.00	153.00	65,562
02 Dec 20	153.00000 -4.00	156.00	152.00	156.00	370,704
01 Dec 20	157.00000 -0.50	160.00	154.50	157.50	364,627
30 Nov 20	157.50000 -0.50	159.90	155.00	157.50	69,533
27 Nov 20	158.00000 +2.50	168.00	156.00	160.00	142,485
26 Nov 20	155.50000 +3.50	158.00	150.00	155.00	40,330
25 Nov 20	152.00000 +1.00	158.00	151.00	151.00	84,886
24 Nov 20	151.00000 +7.00	153.40	146.93	146.93	141,479
23 Nov 20	144.00000 +6.50	145.00	137.50	137.50	251,579
20 Nov 20	137.50000 +0.00	137.50	137.50	137.50	17,964
19 Nov 20	137.50000 -3.50	139.95	137.16	137.50	54,521
18 Nov 20	141.00000 +2.50	141.00	135.50	138.50	185,637
17 Nov 20	138.50000 +0.00	139.97	137.03	138.50	33,109
16 Nov 20	138.50000 +1.50	140.00	136.50	137.00	62,391
13 Nov 20	137.00000 +4.50	140.00	135.00	135.00	52,589
12 Nov 20	132.50000 -0.50	135.00	131.11	133.00	29,832
11 Nov 20	133.00000 +0.00	136.00	131.04	135.00	74,481
10 Nov 20	133.00000 +6.00	137.00	126.55	127.00	136,195
09 Nov 20	127.00000 +5.00	128.00	121.60	122.00	81,438
06 Nov 20	122.00000 +0.00	124.61	121.00	122.00	22,896
05 Nov 20	122.00000 +4.00	124.00	118.00	122.00	60,423
04 Nov 20	118.00000 -4.00	123.00	118.00	122.00	8,058
03 Nov 20	122.00000 -0.50	124.00	120.00	122.50	102,001
02 Nov 20	122.50000 +0.00	124.90	120.00	122.50	91,608
30 Oct 20	122.50000 +0.00	124.06	122.50	122.50	26,660
29 Oct 20	122.50000 +1.50	123.58	120.00	122.50	24,733
28 Oct 20	121.00000 -0.50	123.00	120.00	121.50	120,142
27 Oct 20	121.50000 +0.00	123.00	120.06	121.50	732,633
26 Oct 20	121.50000 +0.00	122.75	120.15	121.50	13,886
23 Oct 20	121.50000 -0.50	124.00	120.70	122.00	194,830
22 Oct 20	122.00000 +0.00	123.48	120.00	122.00	13,993
21 Oct 20	122.00000 -0.50	123.92	120.50	122.50	19,025
20 Oct 20	122.50000 +2.50	125.80	122.00	125.80	42,081
19 Oct 20	120.00000 -6.50	126.38	120.00	126.38	25,418
16 Oct 20	126.50000 -1.00	126.50	123.17	126.50	45,517
15 Oct 20	127.50000 +0.50	128.50	126.50	128.50	105,060
14 Oct 20	127.00000 -3.50	132.00	126.50	130.50	215,990
13 Oct 20	130.50000 +3.50	134.00	127.30	128.50	228,759
12 Oct 20	127.00000 +1.00	130.00	124.00	124.00	124,672
09 Oct 20	126.00000 +1.00	126.25	121.65	122.50	108,125
08 Oct 20	125.00000 +7.50	125.00	116.00	117.50	150,575
07 Oct 20	117.50000 +0.50	119.00	117.00	117.50	316,764
06 Oct 20	117.00000 +0.00	119.00	115.00	117.00	272,458
05 Oct 20	117.00000 +0.00	120.00	115.50	118.50	216,666
02 Oct 20	117.00000 -6.50	123.40	115.03	123.00	199,173
01 Oct 20	123.50000 +0.00	124.75	122.00	123.50	65,509
30 Sep 20	123.50000 -1.50	126.00	122.00	124.00	98,821
29 Sep 20	125.00000 -1.00	130.00	122.20	126.00	966,845
28 Sep 20	126.00000 -1.00	128.00	125.20	127.50	139,421
25 Sep 20	127.00000 -1.00	128.04	127.00	128.00	31,177
24 Sep 20	128.00000 +0.00	129.70	127.00	128.50	192,780
23 Sep 20	128.00000 +1.50	130.00	126.63	126.63	153,258
22 Sep 20	126.50000 -0.30	127.85	124.00	126.50	55,210
21 Sep 20	126.80000 -0.20	128.38	126.80	127.00	80,974
18 Sep 20	127.00000 -1.00	128.40	125.04	128.00	47,234
17 Sep 20	128.00000 +0.00	128.90	127.00	128.00	665,626
16 Sep 20	128.00000 +0.00	128.90	127.75	128.00	70,760
15 Sep 20	128.00000 +0.00	129.00	127.40	128.00	82,785
14 Sep 20	128.00000 +3.50	130.00	124.80	124.80	272,732
11 Sep 20	124.50000 +0.00	127.00	123.00	124.50	3,896
10 Sep 20	124.50000 +0.50	126.40	123.00	125.50	402,598
09 Sep 20	124.00000 -3.50	124.00	123.00	124.00	41,053
08 Sep 20	127.50000 +3.50	127.50	117.50	124.50	112,279
07 Sep 20	124.00000 +0.00	127.00	124.00	126.00	346,621
04 Sep 20	124.00000 -8.50	130.00	124.00	130.00	87,771
03 Sep 20	132.50000 -1.00	133.00	126.50	132.50	57,466
02 Sep 20	133.50000 +0.00	134.00	131.00	133.50	71,014
01 Sep 20	133.50000 -2.50	134.80	132.21	133.50	54,116
28 Aug 20	136.00000 +2.50	136.00	132.60	133.50	144,363
27 Aug 20	133.50000 +7.50	134.94	125.00	131.50	57,109
26 Aug 20	126.00000 -13.00	141.00	126.00	139.00	222,070
25 Aug 20	139.00000 +0.00	141.00	136.00	139.00	45,235
24 Aug 20	139.00000 +0.00	141.10	136.50	139.00	156,051
21 Aug 20	139.00000 +2.50	142.00	135.00	137.50	223,439
20 Aug 20	136.50000 +8.00	139.00	128.50	128.50	148,889
19 Aug 20	128.50000 +5.50	130.00	122.50	123.00	194,855
18 Aug 20	123.00000 +1.50	124.92	120.00	121.50	1,493,751
17 Aug 20	121.50000 -1.00	122.94	120.00	122.50	70,563
14 Aug 20	122.50000 -1.00	124.40	121.90	123.50	33,935
13 Aug 20	123.50000 +0.00	125.00	122.66	123.50	43,289
12 Aug 20	123.50000 +0.00	125.00	122.00	123.50	248,780
11 Aug 20	123.50000 -1.50	124.94	122.00	123.50	99,843
10 Aug 20	125.00000 +3.00	125.00	120.14	121.00	1,236,446
07 Aug 20	122.00000 +3.00	122.00	117.52	120.50	71,277
06 Aug 20	119.00000 +0.50	121.70	118.40	118.50	141,390
05 Aug 20	118.50000 +0.00	118.78	118.06	118.50	116,779
04 Aug 20	118.50000 -2.50	121.00	117.00	120.50	122,356
03 Aug 20	121.00000 -1.50	122.50	120.00	122.50	61,670
31 Jul 20	122.50000 -0.50	123.96	122.00	123.00	219,395
30 Jul 20	123.00000 -7.00	131.92	122.06	130.00	143,576
29 Jul 20	130.00000 +0.00	131.92	128.24	130.00	43,839
28 Jul 20	130.00000 +1.00	134.00	128.00	129.00	24,991
27 Jul 20	129.00000 -8.00	135.50	127.50	135.50	57,770
24 Jul 20	137.00000 +1.00	137.00	137.00	137.00	39,336
23 Jul 20	136.00000 -9.00	139.40	135.12	139.40	59,752
22 Jul 20	145.00000 +2.50	145.00	145.00	145.00	32,825
21 Jul 20	142.50000 +0.00	142.98	142.06	142.50	16,697
20 Jul 20	142.50000 +0.50	144.00	141.00	142.00	1,101,953
17 Jul 20	142.00000 +0.00	146.00	140.50	142.00	30,271
16 Jul 20	142.00000 +1.00	144.00	140.24	142.00	67,184
15 Jul 20	141.00000 +2.00	141.00	139.00	139.00	102,213
14 Jul 20	139.00000 +1.00	141.00	136.50	138.00	62,517
13 Jul 20	138.00000 +0.00	141.00	137.60	138.00	16,536
10 Jul 20	138.00000 +0.50	140.88	136.84	137.50	33,321
09 Jul 20	137.50000 -1.50	139.75	134.00	139.00	71,986
08 Jul 20	139.00000 -2.50	144.00	138.00	142.00	189,115
07 Jul 20	141.50000 +6.50	145.00	135.96	135.96	363,884
06 Jul 20	135.00000 +3.00	136.00	130.00	131.50	216,831
03 Jul 20	132.00000 -1.00	134.43	130.20	133.00	441,684
02 Jul 20	133.00000 +1.00	135.00	128.70	130.00	635,099
01 Jul 20	132.00000 +2.00	132.00	128.50	130.00	13,547
30 Jun 20	130.00000 +7.00	132.00	125.00	125.00	62,671
29 Jun 20	123.00000 +0.00	125.00	117.30	120.00	80,685
26 Jun 20	123.00000 +6.00	123.00	117.00	118.50	195,126
25 Jun 20	117.00000 -6.50	124.55	117.00	123.50	196,178
24 Jun 20	123.50000 -2.50	127.00	122.40	126.00	30,263
23 Jun 20	126.00000 -1.00	128.80	125.00	128.80	80,509
22 Jun 20	127.00000 -1.89	130.00	127.00	128.50	155,106
19 Jun 20	128.89000 +0.89	128.89	128.00	128.89	97,365
18 Jun 20	128.00000 -1.00	130.00	128.00	129.00	36,488
17 Jun 20	129.00000 +0.00	129.20	128.21	129.00	29,474
16 Jun 20	129.00000 +0.50	129.25	128.10	129.00	96,029
15 Jun 20	128.50000 -0.50	130.00	128.50	129.00	31,084
12 Jun 20	129.00000 +0.00	130.50	128.50	129.00	89,772
11 Jun 20	129.00000 -1.50	131.00	128.25	130.50	143,791
10 Jun 20	130.50000 +2.50	131.50	127.50	128.00	103,423
09 Jun 20	128.00000 -8.00	136.40	127.50	136.00	629,039
08 Jun 20	136.00000 -0.50	137.30	135.15	136.50	65,721
05 Jun 20	136.50000 +0.00	137.50	135.00	136.50	196,377
04 Jun 20	136.50000 +0.00	137.50	135.00	136.50	147,847
03 Jun 20	136.50000 -5.50	142.00	135.25	140.50	153,847
02 Jun 20	142.00000 -4.00	145.00	139.00	145.00	136,735
01 Jun 20	146.00000 +0.00	147.00	145.00	146.00	35,633
29 May 20	146.00000 +0.00	153.00	145.00	146.00	112,797
28 May 20	146.00000 -1.00	147.70	145.00	147.70	85,858
27 May 20	147.00000 -1.50	148.00	147.00	148.00	70,845
26 May 20	148.50000 -3.50	160.00	147.15	153.00	438,540
22 May 20	152.00000 -1.50	153.90	151.25	153.50	17,350
21 May 20	153.50000 +0.00	153.99	152.25	153.50	53,745
20 May 20	153.50000 -1.00	156.20	152.67	155.00	81,444
19 May 20	154.50000 +1.50	156.70	152.75	152.75	14,716
18 May 20	153.00000 -2.00	156.80	153.00	155.00	139,763
15 May 20	155.00000 -1.00	159.00	153.00	156.00	317,938
14 May 20	156.00000 -3.00	160.00	154.50	159.50	331,964
13 May 20	159.00000 +0.00	160.00	158.00	159.00	323,046
12 May 20	159.00000 +0.00	161.35	159.00	159.00	60,519
11 May 20	159.00000 +0.00	160.00	158.50	159.00	65,000
07 May 20	159.00000 +0.60	159.60	157.00	158.50	136,156
06 May 20	158.39999 -0.10	158.40	157.50	158.40	44,994
05 May 20	158.50000 +0.00	159.85	157.25	158.50	51,320
04 May 20	158.50000 +1.00	158.80	157.25	158.50	138,308
01 May 20	157.50000 +1.00	160.00	155.00	156.50	550,605
30 Apr 20	156.50000 -3.50	165.00	155.00	160.00	83,279
29 Apr 20	160.00000 +7.00	162.00	151.50	153.00	105,979
28 Apr 20	153.00000 +2.00	155.00	149.00	151.00	62,084
27 Apr 20	151.00000 +1.00	151.00	147.75	150.00	31,664
24 Apr 20	150.00000 +1.50	151.00	146.50	148.50	18,124
23 Apr 20	148.50000 -1.50	151.00	146.50	150.00	148,180
22 Apr 20	150.00000 -9.00	158.25	149.50	158.25	105,663
21 Apr 20	159.00000 +2.50	165.44	158.00	158.00	328,357
20 Apr 20	156.50000 +15.00	158.50	144.65	144.65	291,393
17 Apr 20	141.50000 +12.00	145.00	130.51	130.51	126,300
16 Apr 20	129.50000 -3.00	132.80	125.00	132.50	103,071
15 Apr 20	132.50000 +0.00	133.75	130.25	132.50	75,029
14 Apr 20	132.50000 +1.50	134.00	128.00	131.50	161,153
09 Apr 20	131.00000 -2.00	134.60	127.00	131.00	166,912
08 Apr 20	133.00000 +2.00	137.55	129.51	131.00	135,742
07 Apr 20	131.00000 +5.00	135.00	127.00	127.00	433,301
06 Apr 20	126.00000 +8.50	128.00	116.00	117.50	84,051
03 Apr 20	117.50000 -2.50	120.99	115.00	120.00	71,466
02 Apr 20	120.00000 +2.50	121.49	115.00	117.50	70,012
01 Apr 20	117.50000 -2.50	125.00	115.00	120.00	99,433
31 Mar 20	120.00000 +0.00	125.00	115.00	120.00	178,909
30 Mar 20	120.00000 -2.50	121.30	115.00	121.30	43,731
27 Mar 20	122.50000 -1.00	125.00	122.00	123.50	605,298
26 Mar 20	123.50000 -0.50	125.00	115.02	124.00	307,508
25 Mar 20	124.00000 +2.50	127.00	118.77	121.50	198,389
24 Mar 20	121.50000 -1.00	123.00	120.00	120.00	23,743
23 Mar 20	122.50000 -5.50	125.25	120.00	125.25	60,464
20 Mar 20	128.00000 +1.85	129.65	121.00	126.50	202,156
19 Mar 20	126.15000 -2.35	126.15	122.00	126.15	60,546
18 Mar 20	128.50000 -4.50	132.00	125.70	132.00	188,740
17 Mar 20	133.00000 -14.50	149.95	129.00	147.50	225,879
16 Mar 20	147.50000 -21.50	167.97	145.00	166.50	164,039
13 Mar 20	169.00000 +5.50	173.09	165.00	165.00	169,879
12 Mar 20	163.50000 -10.50	170.00	163.00	170.00	48,994
11 Mar 20	174.00000 +1.00	180.00	171.00	173.00	139,816
10 Mar 20	173.00000 +5.00	174.00	169.96	169.96	56,512
09 Mar 20	168.00000 -17.00	175.50	165.00	175.50	221,576
06 Mar 20	185.00000 -8.50	193.00	180.00	191.50	80,820
05 Mar 20	193.50000 +0.00	195.00	190.00	193.50	697,983
04 Mar 20	193.50000 -2.00	196.00	190.05	194.50	1,236,766
03 Mar 20	195.50000 +15.50	196.50	181.00	181.00	125,094
02 Mar 20	180.00000 +6.50	182.00	175.00	175.00	485,244
28 Feb 20	173.50000 -0.50	175.00	168.10	172.50	273,224
27 Feb 20	174.00000 -2.50	175.10	172.83	175.10	1,199,135
26 Feb 20	176.50000 -3.50	179.50	173.00	179.00	339,079
25 Feb 20	180.00000 -10.00	200.00	179.14	189.50	709,182
24 Feb 20	190.00000 -12.00	203.00	188.00	202.00	219,608
21 Feb 20	202.00000 -5.00	208.00	202.00	207.00	146,661
20 Feb 20	207.00000 -1.00	210.00	205.25	208.00	301,222
19 Feb 20	208.00000 +1.00	210.00	206.51	207.00	190,336
18 Feb 20	207.00000 -6.00	210.00	200.00	206.00	11,554,817
17 Feb 20	213.00000 +0.00	214.00	210.10	213.00	24,959
14 Feb 20	213.00000 -2.00	214.90	210.00	214.90	83,251
13 Feb 20	215.00000 -1.00	215.00	213.06	215.00	31,332
12 Feb 20	216.00000 +0.00	216.50	212.10	216.00	105,106
11 Feb 20	216.00000 +0.00	216.75	214.00	216.00	19,580
10 Feb 20	216.00000 -2.00	218.09	214.60	218.00	75,351
07 Feb 20	218.00000 +0.00	219.96	216.25	218.00	86,616
06 Feb 20	218.00000 +4.00	222.00	212.50	213.00	290,603
05 Feb 20	214.00000 +1.00	214.00	212.00	213.00	47,504
04 Feb 20	213.00000 -3.00	220.00	212.00	214.00	55,668
03 Feb 20	216.00000 +2.00	216.00	212.60	214.00	54,260
31 Jan 20	214.00000 +0.00	215.96	213.55	214.00	72,860
30 Jan 20	214.00000 +0.00	214.75	213.55	214.00	15,667
29 Jan 20	214.00000 +0.00	214.99	213.50	214.00	46,164
28 Jan 20	214.00000 +0.00	215.00	212.60	214.00	9,438
27 Jan 20	214.00000 +0.00	216.00	213.12	214.00	290,718
24 Jan 20	214.00000 +0.90	215.55	210.90	213.00	91,403
23 Jan 20	213.10001 +0.10	216.00	213.10	213.10	21,612
22 Jan 20	213.00000 +0.00	215.94	212.00	213.00	500,396
21 Jan 20	213.00000 +0.00	215.20	213.00	213.00	365,373
20 Jan 20	213.00000 +0.00	216.00	211.00	213.00	725,960
17 Jan 20	213.00000 +5.00	215.51	208.90	208.90	75,516
16 Jan 20	208.00000 +4.00	210.00	205.20	205.20	54,245
15 Jan 20	204.00000 +3.00	206.00	199.00	201.00	51,901
14 Jan 20	201.00000 -10.00	209.00	196.00	209.00	423,027
13 Jan 20	211.00000 +0.00	211.30	210.00	211.00	67,240
10 Jan 20	211.00000 +0.00	212.00	211.00	211.00	100,757
09 Jan 20	211.00000 +5.00	212.00	205.11	206.00	59,582
08 Jan 20	206.00000 +4.00	206.00	202.75	202.75	28,001
07 Jan 20	202.00000 +0.00	204.00	202.00	202.00	10,325
06 Jan 20	202.00000 +0.00	204.00	201.50	202.00	74,871
03 Jan 20	202.00000 -3.00	206.00	201.50	205.00	67,260
02 Jan 20	205.00000 +6.50	205.00	197.50	198.50	41,990
31 Dec 19	198.50000 +3.50	202.00	195.75	195.75	92,183
30 Dec 19	195.00000 +2.00	196.00	192.00	193.00	45,670
27 Dec 19	193.00000 +0.00	194.00	192.00	193.00	34,506
24 Dec 19	193.00000 -1.50	196.00	192.00	194.00	19,449
23 Dec 19	194.50000 +0.00	196.00	194.00	194.50	30,657
20 Dec 19	194.50000 +1.00	195.00	192.35	193.50	99,674
19 Dec 19	193.50000 +0.00	195.00	192.00	193.50	53,164
18 Dec 19	193.50000 -1.50	195.00	192.00	195.00	96,652
17 Dec 19	195.00000 +7.00	196.00	187.45	188.00	125,582
16 Dec 19	188.00000 +7.00	189.50	180.70	182.50	124,728
13 Dec 19	181.00000 +7.50	184.00	173.50	173.50	285,371
12 Dec 19	173.50000 +0.00	175.00	173.05	173.50	51,029
11 Dec 19	173.50000 +0.00	174.50	172.50	173.50	251,032
10 Dec 19	173.50000 +2.00	175.00	172.25	172.25	40,198
09 Dec 19	171.50000 +0.50	173.00	171.00	171.00	36,066
06 Dec 19	171.00000 +0.00	171.50	170.21	171.00	15,981
05 Dec 19	171.00000 +0.00	171.30	170.10	171.00	772,583
04 Dec 19	171.00000 +0.00	171.33	170.00	171.00	72,123
03 Dec 19	171.00000 +0.00	171.00	170.00	171.00	29,882
02 Dec 19	171.00000 -0.50	172.49	170.00	171.50	149,237
29 Nov 19	171.50000 +2.00	172.00	170.10	170.10	13,488
28 Nov 19	169.50000 +0.00	171.00	168.60	169.50	139,727
27 Nov 19	169.50000 +0.50	171.00	168.80	169.00	530,224
26 Nov 19	169.00000 +0.50	170.90	168.00	168.50	312,557
25 Nov 19	168.50000 +4.50	170.00	165.52	167.50	84,879
22 Nov 19	164.00000 +0.00	165.00	163.50	164.00	95,105
21 Nov 19	164.00000 +0.00	165.00	163.00	164.00	27,074
20 Nov 19	164.00000 +0.00	165.00	163.00	164.00	10,524
19 Nov 19	164.00000 +2.00	165.00	161.63	162.00	40,366
18 Nov 19	162.00000 +1.50	162.75	160.00	160.50	97,377
15 Nov 19	160.50000 +0.00	160.70	160.50	160.50	14,656
14 Nov 19	160.50000 -0.50	160.70	160.11	160.50	18,237
13 Nov 19	161.00000 -0.50	163.00	160.00	161.50	152,763
12 Nov 19	161.50000 +0.00	162.90	160.00	161.50	10,324
11 Nov 19	161.50000 +0.00	162.50	160.33	161.50	26,264
08 Nov 19	161.50000 +0.00	162.50	160.00	161.50	48,987
07 Nov 19	161.50000 +0.00	161.50	160.00	161.50	85,629
06 Nov 19	161.50000 -1.50	163.00	161.11	161.50	19,595
05 Nov 19	163.00000 +1.50	163.00	163.00	163.00	715
04 Nov 19	161.50000 -1.00	163.00	161.11	161.50	24,578
01 Nov 19	162.50000 +1.00	162.50	162.50	162.50	3,806
31 Oct 19	161.50000 +0.00	162.00	160.05	161.50	9,204
30 Oct 19	161.50000 +0.00	161.69	160.00	161.50	3,265
29 Oct 19	161.50000 +0.00	163.00	160.00	161.50	11,806
28 Oct 19	161.50000 +0.10	163.00	160.00	161.50	102,926
25 Oct 19	161.39999 -0.10	161.40	160.00	161.40	43,693
24 Oct 19	161.50000 +0.00	161.50	161.50	161.50	37,131
23 Oct 19	161.50000 +0.00	162.50	160.00	161.50	57,517
22 Oct 19	161.50000 +0.00	163.00	160.00	161.50	32,764
21 Oct 19	161.50000 +0.00	162.20	160.00	161.50	117,707
18 Oct 19	161.50000 -1.00	162.40	155.00	162.40	3,441,118
17 Oct 19	162.50000 +0.00	162.88	162.00	162.50	163,215
16 Oct 19	162.50000 +0.00	162.88	162.00	162.50	6,554
15 Oct 19	162.50000 +0.00	163.00	162.11	162.50	35,908
14 Oct 19	162.50000 -0.50	163.20	162.00	163.00	17,986
11 Oct 19	163.00000 +0.00	164.00	162.13	163.00	43,112
10 Oct 19	163.00000 +0.50	163.50	162.50	162.50	163,814
09 Oct 19	162.50000 -0.50	163.00	162.00	163.00	277,092
08 Oct 19	163.00000 +0.00	164.00	163.00	163.00	2,899
07 Oct 19	163.00000 -2.00	163.50	162.00	163.50	29,485
04 Oct 19	165.00000 +1.50	165.00	162.00	163.50	22,230
03 Oct 19	163.50000 -0.50	165.00	163.00	163.50	38,483
02 Oct 19	164.00000 +0.00	165.92	163.00	164.00	13,876
01 Oct 19	164.00000 -0.50	167.00	163.00	164.50	638,789
30 Sep 19	164.50000 +0.00	166.00	162.90	164.50	5,214
27 Sep 19	164.50000 -1.50	166.00	164.25	166.00	23,357
26 Sep 19	166.00000 +0.00	167.92	164.50	166.00	54,111
25 Sep 19	166.00000 +0.00	167.92	164.50	166.00	4,871
24 Sep 19	166.00000 +0.00	166.49	165.00	166.00	10,942
23 Sep 19	166.00000 +2.00	167.00	164.00	164.00	17,517
20 Sep 19	164.00000 +0.00	165.49	163.55	164.00	64,091
19 Sep 19	164.00000 -2.00	165.05	163.51	165.05	31,408
18 Sep 19	166.00000 +2.50	167.00	165.10	165.10	32,511
17 Sep 19	163.50000 +0.50	165.50	161.00	163.00	107,103
16 Sep 19	163.00000 +2.00	165.00	161.60	162.00	48,584
13 Sep 19	161.00000 -2.00	167.00	161.00	163.50	134,538
12 Sep 19	163.00000 +0.00	165.00	162.50	163.00	10,239
11 Sep 19	163.00000 +3.15	166.00	161.50	161.50	48,975
10 Sep 19	159.85001 +0.10	162.00	159.85	159.85	33,813
09 Sep 19	159.75000 +0.25	161.40	159.75	159.75	5,136
06 Sep 19	159.50000 +0.00	161.49	159.00	159.50	69,693
05 Sep 19	159.50000 -0.50	160.32	158.61	160.00	7,317
04 Sep 19	160.00000 -1.50	161.99	158.40	161.50	26,327
03 Sep 19	161.50000 +0.00	162.70	160.00	161.50	52,031
02 Sep 19	161.50000 +1.50	162.90	160.33	160.33	53,815
30 Aug 19	160.00000 +0.00	161.76	159.65	160.00	34,794
29 Aug 19	160.00000 +0.00	161.55	159.65	160.00	28,706
28 Aug 19	160.00000 +0.00	161.75	158.00	160.00	22,764
27 Aug 19	160.00000 +0.00	161.76	159.25	160.00	21,330
23 Aug 19	160.00000 +0.00	161.37	159.25	160.00	13,675
22 Aug 19	160.00000 +0.50	161.75	159.11	159.50	40,252
21 Aug 19	159.50000 -0.50	161.50	158.60	160.00	24,826
20 Aug 19	160.00000 +1.50	160.00	158.25	158.50	5,870
19 Aug 19	158.50000 +0.50	159.00	158.00	158.00	51,229
16 Aug 19	158.00000 +0.50	159.00	157.48	157.50	799,291
15 Aug 19	157.50000 -3.40	160.10	156.50	160.10	173,620
14 Aug 19	160.89999 -0.10	160.90	160.00	160.90	10,973
13 Aug 19	161.00000 -2.00	162.80	160.00	162.80	197,466
12 Aug 19	163.00000 +0.00	163.50	162.05	163.00	8,726
09 Aug 19	163.00000 +0.00	164.00	162.00	163.00	23,352
08 Aug 19	163.00000 -0.50	164.94	162.00	163.50	52,072
07 Aug 19	163.50000 -3.86	166.80	162.00	166.80	49,885
06 Aug 19	167.35989 +0.36	168.20	167.36	167.36	27,858
05 Aug 19	167.00000 +0.00	168.96	165.00	167.00	49,652
02 Aug 19	167.00000 +0.00	168.50	165.00	167.00	21,200
01 Aug 19	167.00000 +0.00	167.92	165.21	167.00	44,571
31 Jul 19	167.00000 +0.00	168.00	165.40	167.00	40,311
30 Jul 19	167.00000 +1.00	167.90	165.00	166.00	73,360
29 Jul 19	166.00000 +2.00	166.90	164.00	164.00	34,234
26 Jul 19	164.00000 +0.50	165.90	163.10	163.50	15,508
25 Jul 19	163.50000 +1.50	165.00	160.00	162.00	270,588
24 Jul 19	162.00000 +0.00	162.59	160.00	162.00	33,217
23 Jul 19	162.00000 +0.00	162.70	160.75	162.00	79,980
22 Jul 19	162.00000 -2.00	163.30	161.10	163.30	136,491
19 Jul 19	164.00000 +0.50	164.00	163.02	163.50	39,068
18 Jul 19	163.50000 -0.50	164.90	162.92	164.00	35,981
17 Jul 19	164.00000 -0.50	165.97	163.46	164.50	182,409
16 Jul 19	164.50000 +1.30	167.00	163.10	164.50	291,481
15 Jul 19	163.20000 -0.80	163.20	163.00	163.20	32,435
12 Jul 19	164.00000 -0.50	164.00	163.00	164.00	31,692
11 Jul 19	164.50000 -0.50	167.00	163.00	166.00	79,968
10 Jul 19	165.00000 +0.00	165.00	164.00	165.00	5,409
09 Jul 19	165.00000 +0.00	165.00	164.00	165.00	8,184
08 Jul 19	165.00000 -1.00	165.00	164.00	165.00	7,649
05 Jul 19	165.99989 +0.00	166.00	164.00	166.00	32,173
04 Jul 19	166.00000 +0.00	166.20	165.90	166.00	10,108
03 Jul 19	166.00000 -0.49	167.00	164.00	166.00	58,026
02 Jul 19	166.49001 +0.49	167.00	166.49	166.49	12,532
01 Jul 19	166.00000 +0.00	168.73	164.00	166.00	29,500
28 Jun 19	166.00000 +4.00	167.00	160.00	162.00	203,315
27 Jun 19	162.00000 +1.50	162.90	162.00	162.00	14,638
26 Jun 19	160.50000 +0.00	163.00	160.00	160.50	17,388
25 Jun 19	160.50000 +0.00	163.00	160.25	160.50	14,807
24 Jun 19	160.50000 -0.50	163.00	158.35	160.50	88,514
21 Jun 19	161.00000 -1.00	162.98	158.55	162.00	61,618
20 Jun 19	162.00000 +0.00	163.76	161.50	162.00	63,033
19 Jun 19	162.00000 +0.00	164.00	161.00	162.00	23,280
18 Jun 19	162.00000 -1.00	163.30	160.55	163.00	7,148
17 Jun 19	163.00000 +2.00	164.00	160.50	161.00	119,071
14 Jun 19	161.00000 +0.00	162.00	160.25	161.00	70,569
13 Jun 19	161.00000 +1.00	161.90	160.25	160.25	77,778
12 Jun 19	160.00000 +0.00	162.00	159.70	160.00	82,425
11 Jun 19	160.00000 -0.50	162.00	158.00	160.50	2,144,137
10 Jun 19	160.50000 +0.00	162.00	158.00	160.50	42,368
07 Jun 19	160.50000 -1.00	161.50	160.00	161.50	3,707
06 Jun 19	161.50000 +1.50	162.19	160.00	162.00	408,591
05 Jun 19	160.00000 -2.00	160.00	160.00	160.00	2,848
04 Jun 19	162.00000 +0.00	162.89	160.00	162.00	183,394
03 Jun 19	162.00000 +0.00	162.89	160.51	162.00	7,000
31 May 19	162.00000 +0.00	163.00	160.51	162.00	12,247
30 May 19	162.00000 +0.75	162.49	160.22	162.00	21,976
29 May 19	161.25000 +0.25	161.25	160.00	161.00	24,993
28 May 19	161.00000 -3.00	163.00	159.92	163.00	207,738
24 May 19	164.00000 -1.50	165.80	161.00	165.50	34,017
23 May 19	165.50000 -4.50	171.90	163.25	170.50	30,188
22 May 19	170.00000 -0.50	172.00	169.15	171.00	138,802
21 May 19	170.50000 +7.50	171.00	164.00	164.00	67,635
20 May 19	163.00000 +0.50	164.75	161.20	162.50	31,867
17 May 19	162.50000 +0.00	163.00	161.00	162.50	17,591
16 May 19	162.50000 +0.50	164.00	162.00	162.50	30,377
15 May 19	162.00000 +2.50	163.00	158.00	159.50	24,306
14 May 19	159.50000 +1.50	161.95	158.00	159.50	15,193
13 May 19	158.00000 -1.50	158.00	158.00	158.00	7,339
10 May 19	159.50000 +0.00	161.00	158.00	159.50	10,639
09 May 19	159.50000 +0.00	161.25	158.00	159.50	11,036
08 May 19	159.50000 +0.00	162.00	158.00	159.50	48,777
07 May 19	159.50000 +0.00	162.00	158.00	159.50	91,087
03 May 19	159.50000 -0.50	162.00	158.10	159.50	17,962
02 May 19	160.00000 +0.50	160.49	157.25	159.50	26,154
01 May 19	159.50000 -0.50	161.96	157.25	160.00	41,503
30 Apr 19	160.00000 +1.50	162.00	158.25	159.50	22,137
29 Apr 19	158.50000 -1.50	159.40	157.55	158.50	406,966
26 Apr 19	160.00000 +1.50	160.00	157.50	158.50	16,245
25 Apr 19	158.50000 +0.00	159.79	157.45	158.50	289,291
24 Apr 19	158.50000 +1.50	159.50	157.25	157.25	85,259
23 Apr 19	157.00000 -2.50	159.99	157.00	159.50	81,045
18 Apr 19	159.50000 -1.00	159.55	159.00	159.55	13,778
17 Apr 19	160.50000 +0.00	161.00	159.00	160.50	27,135
16 Apr 19	160.50000 +0.00	162.00	159.51	160.50	461,190
15 Apr 19	160.50000 +0.50	162.00	159.00	160.50	52,449
12 Apr 19	160.00000 +1.00	162.00	159.00	159.00	60,365
11 Apr 19	159.00000 +3.50	160.00	154.15	155.50	200,723
10 Apr 19	155.50000 +8.50	157.00	152.00	152.00	65,403
09 Apr 19	147.00000 -1.50	149.97	147.00	148.50	116,479
08 Apr 19	148.50000 +0.50	149.90	147.15	148.00	542,563
05 Apr 19	148.00000 -0.50	149.19	147.10	148.50	54,844
04 Apr 19	148.50000 -0.50	150.00	148.10	149.00	40,638
03 Apr 19	149.00000 -1.00	152.00	147.00	150.00	68,347
02 Apr 19	150.00000 +0.00	152.00	148.65	150.00	50,757
01 Apr 19	150.00000 -2.00	153.90	148.55	152.00	88,484
29 Mar 19	152.00000 +0.00	153.96	151.64	152.00	116,569
28 Mar 19	152.00000 -0.75	153.96	151.64	152.00	14,338
27 Mar 19	152.75000 +1.25	154.00	152.75	152.75	59,658
26 Mar 19	151.50000 +0.00	153.95	149.61	151.50	23,123
25 Mar 19	151.50000 +0.01	154.00	149.50	151.50	24,605
22 Mar 19	151.49001 +0.49	151.49	149.25	151.49	27,231
21 Mar 19	151.00000 +0.00	151.49	150.10	151.00	1,630
20 Mar 19	151.00000 -2.00	153.58	150.10	153.00	305,303
19 Mar 19	153.00000 +1.50	154.00	151.10	151.50	292,319
18 Mar 19	151.50000 -0.50	153.00	148.10	152.00	49,444
15 Mar 19	152.00000 +0.00	153.00	150.00	152.00	33,993
14 Mar 19	152.00000 +0.00	153.00	150.00	152.00	134,214
13 Mar 19	152.00000 -3.00	156.50	150.20	155.00	8,768
12 Mar 19	155.00000 -2.50	158.00	153.10	157.50	65,580
11 Mar 19	157.50000 -1.00	158.40	155.00	158.40	8,741
08 Mar 19	158.50000 +0.00	158.59	156.25	158.50	78,373
07 Mar 19	158.50000 +0.00	158.99	158.50	158.50	74,086
06 Mar 19	158.50000 +0.00	159.39	157.00	158.50	18,749
05 Mar 19	158.50000 +1.00	160.00	158.50	158.50	48,331
04 Mar 19	157.50000 +0.00	160.00	156.10	157.50	34,613
01 Mar 19	157.50000 -2.00	159.00	155.51	158.50	50,766
28 Feb 19	159.50000 -3.00	160.89	158.00	160.89	142,444
27 Feb 19	162.50000 +0.00	163.30	160.50	162.50	517,931
26 Feb 19	162.50000 +7.00	163.90	159.00	159.00	391,692
25 Feb 19	155.50000 +1.50	158.00	150.00	153.00	7,543,518
22 Feb 19	154.00000 -17.17	171.00	151.44	171.00	168,722
21 Feb 19	171.17000 -0.33	171.17	170.00	171.17	22,651
20 Feb 19	171.50000 +0.00	171.50	170.27	171.50	4,550
19 Feb 19	171.50000 +0.00	172.70	170.00	171.50	18,928
18 Feb 19	171.50000 +0.00	172.85	171.00	171.50	5,315
15 Feb 19	171.50000 +0.00	172.85	170.50	171.50	38,933
14 Feb 19	171.50000 -2.50	172.85	171.50	171.50	17,166
13 Feb 19	174.00011 +0.00	175.00	174.00	174.00	45,611
12 Feb 19	174.00000 +0.00	175.00	173.80	174.00	43,012
11 Feb 19	174.00000 -1.00	174.95	173.40	174.95	38,905
08 Feb 19	175.00000 +0.00	175.50	174.00	175.00	810,020
07 Feb 19	175.00000 +4.38	177.50	172.00	172.00	284,553
06 Feb 19	170.62500 +0.13	172.00	170.63	170.63	3,648
05 Feb 19	170.50000 +0.00	172.00	170.50	170.50	174,690
04 Feb 19	170.50000 +0.00	172.00	169.81	170.50	4,276
01 Feb 19	170.50000 +1.50	170.50	168.00	169.00	122,162
31 Jan 19	169.00000 +0.00	169.96	168.45	169.00	89,161
30 Jan 19	169.00000 +0.00	169.89	168.04	169.00	57,718
29 Jan 19	169.00000 +1.00	169.50	168.00	168.00	88,357
28 Jan 19	168.00000 +0.00	169.50	167.10	168.00	18,621
25 Jan 19	168.00000 +3.00	169.90	166.10	166.10	71,229
24 Jan 19	165.00000 +7.00	168.00	158.40	158.40	80,478
23 Jan 19	158.00000 +4.50	160.00	156.36	156.36	98,355
22 Jan 19	153.50000 +6.50	155.00	146.85	147.00	103,741
21 Jan 19	147.00000 +0.00	148.00	146.65	147.00	296,900
18 Jan 19	147.00000 +0.00	147.96	146.60	147.00	49,222
17 Jan 19	147.00000 +0.00	148.00	146.55	147.00	36,787
16 Jan 19	147.00000 +0.00	148.00	146.50	147.00	22,525
15 Jan 19	147.00000 +0.50	147.10	146.22	146.50	68,000
14 Jan 19	146.50000 -0.50	147.40	146.04	147.00	273,093
11 Jan 19	147.00000 +0.50	148.00	145.21	146.50	48,635
10 Jan 19	146.50000 +0.00	148.00	146.04	146.50	168,160
09 Jan 19	146.50000 +7.00	148.00	139.98	139.98	1,058,190
08 Jan 19	139.50000 +8.50	141.90	133.31	135.00	635,182
07 Jan 19	131.00000 +3.00	132.00	127.20	128.00	133,167
04 Jan 19	128.00000 +0.00	128.60	127.20	128.00	13,691
03 Jan 19	128.00000 +1.00	130.00	127.96	127.96	56,680
02 Jan 19	127.00000 +0.00	127.96	126.50	127.00	2,030
31 Dec 18	127.00000 +0.00	127.96	126.38	127.00	10,251
28 Dec 18	127.00000 +7.00	128.00	118.40	120.00	62,438
27 Dec 18	120.00000 -3.50	125.00	119.00	123.50	42,467
24 Dec 18	123.50000 -4.00	127.83	120.14	127.50	30,705
21 Dec 18	127.50000 -4.50	132.00	125.00	131.00	21,370
20 Dec 18	132.00000 -2.00	134.00	130.00	134.00	23,533
19 Dec 18	134.00000 -2.50	138.60	134.00	136.50	26,841
18 Dec 18	136.50000 -2.00	140.00	136.00	138.50	138,352
17 Dec 18	138.50000 +1.00	140.00	135.00	137.50	297,194
14 Dec 18	137.50000 -1.00	139.00	135.10	138.50	134,874
13 Dec 18	138.50000 +5.00	140.00	133.00	133.50	89,590
12 Dec 18	133.50000 +1.00	135.00	132.50	132.50	36,007
11 Dec 18	132.50000 +0.00	134.50	130.00	132.50	36,623
10 Dec 18	132.50000 +0.00	134.90	131.15	132.50	51,194
07 Dec 18	132.50000 +0.00	134.50	131.10	132.50	32,225
06 Dec 18	132.50000 +0.00	134.50	130.00	132.50	3,320,297
05 Dec 18	132.50000 -6.50	135.00	130.40	135.00	146,021
04 Dec 18	139.00000 +0.00	139.90	135.16	139.00	12,460
03 Dec 18	139.00000 +1.50	139.90	135.16	137.50	33,368
30 Nov 18	137.50000 -3.50	142.00	135.90	141.50	27,104
29 Nov 18	141.00000 -6.00	149.00	140.00	147.00	74,841
28 Nov 18	147.00000 +0.00	147.80	146.50	147.00	36,739
27 Nov 18	147.00000 -0.50	149.00	147.00	147.00	36,702
26 Nov 18	147.50000 -2.50	149.30	147.33	149.30	74,830
23 Nov 18	150.00000 +1.00	153.00	148.00	151.50	181,725
22 Nov 18	149.00000 -3.00	154.00	148.04	151.00	56,820
21 Nov 18	152.00000 -2.40	153.25	150.00	153.25	34,109
20 Nov 18	154.39999 +0.00	154.40	153.00	154.40	43,172
19 Nov 18	154.39999 +0.00	154.40	154.40	154.40	639
16 Nov 18	154.39999 -0.05	154.40	152.00	154.40	5,439
15 Nov 18	154.45000 -0.05	154.45	154.40	154.40	5,809
14 Nov 18	154.50000 +0.00	154.70	153.38	154.50	6,275
13 Nov 18	154.50000 +0.00	157.00	153.25	154.50	944
12 Nov 18	154.50000 +0.00	157.00	153.50	154.50	10,602
09 Nov 18	154.50000 +0.00	155.00	152.00	154.50	4,200
08 Nov 18	154.50000 -0.50	156.00	152.60	155.00	187,114
07 Nov 18	155.00000 +0.00	155.40	152.00	155.00	8,322
06 Nov 18	155.00000 -1.00	155.95	153.00	155.95	22,867
05 Nov 18	156.00000 -1.50	156.00	153.00	156.00	26,692
02 Nov 18	157.50000 +1.40	157.50	155.85	157.50	8,250
01 Nov 18	156.10010 -1.15	156.10	155.10	156.10	3,067
31 Oct 18	157.25000 -0.25	157.25	155.55	157.25	26,807
30 Oct 18	157.50000 +7.00	158.00	152.20	152.20	45,257
29 Oct 18	150.50000 +3.96	150.50	146.46	147.00	47,319
26 Oct 18	146.54010 -1.46	147.95	146.54	147.95	10,155
25 Oct 18	148.00000 +4.00	149.50	143.50	144.00	35,041
24 Oct 18	144.00000 +0.00	144.96	143.00	144.00	54,988
23 Oct 18	144.00000 -2.50	147.00	143.50	146.50	49,754
22 Oct 18	146.50000 +0.00	147.70	145.00	146.50	26,758
19 Oct 18	146.50000 -1.00	148.95	146.00	147.50	28,350
18 Oct 18	147.50000 +0.00	150.00	145.50	147.50	47,179
17 Oct 18	147.50000 +0.00	150.00	145.00	147.50	20,425
16 Oct 18	147.50000 +0.00	150.00	145.00	147.50	39,060
15 Oct 18	147.50000 +0.00	150.00	145.50	147.50	18,004
12 Oct 18	147.50000 +8.00	151.90	142.00	142.00	95,157
11 Oct 18	139.50000 -3.00	143.00	132.00	137.50	146,361
10 Oct 18	142.50000 -15.00	156.00	142.00	156.00	64,785
09 Oct 18	157.50000 +1.50	158.50	155.00	155.00	16,973
08 Oct 18	156.00000 -6.50	162.74	155.00	162.50	64,115
05 Oct 18	162.50000 -2.00	166.90	162.50	164.50	14,226
04 Oct 18	164.50000 +0.00	167.00	162.50	164.50	28,355
03 Oct 18	164.50000 +2.00	166.90	164.00	164.00	20,268
02 Oct 18	162.50000 -2.50	164.70	161.90	164.70	17,747
01 Oct 18	165.00000 +0.00	167.00	164.20	165.00	12,912
28 Sep 18	165.00000 +0.00	166.90	164.20	165.00	14,575
27 Sep 18	165.00000 +0.50	167.00	163.00	164.50	12,576
26 Sep 18	164.50000 -2.00	167.00	163.50	166.50	22,881
25 Sep 18	166.50000 +0.00	166.50	166.50	166.50	0
24 Sep 18	166.50000 -2.00	170.00	165.00	168.50	14,569
21 Sep 18	168.50000 +0.00	168.61	167.06	168.50	5,444
20 Sep 18	168.50000 +2.00	169.50	166.00	166.50	69,145
19 Sep 18	166.50000 +0.50	168.00	164.00	166.00	47,696
18 Sep 18	166.00000 -0.50	166.50	163.00	166.50	16,580
17 Sep 18	166.50000 +2.50	168.00	165.00	166.50	28,150
14 Sep 18	164.00000 -2.50	164.00	164.00	164.00	6,250
13 Sep 18	166.50000 -3.00	169.00	166.00	168.50	9,146
12 Sep 18	169.50000 +1.50	170.94	167.45	167.45	31,516
11 Sep 18	168.00000 -1.00	170.00	168.00	169.00	41,533
10 Sep 18	169.00000 +0.00	169.80	168.04	169.00	52,142
07 Sep 18	169.00000 +0.00	170.00	169.00	169.00	138,285
06 Sep 18	169.00000 +0.50	170.00	169.00	169.00	120,809
05 Sep 18	168.50000 +2.50	169.00	165.00	166.00	39,758
04 Sep 18	166.00000 +3.50	167.00	163.25	163.25	25,218
03 Sep 18	162.50000 +0.00	165.00	162.50	162.50	4,598
31 Aug 18	162.50000 +3.00	165.00	160.25	160.25	35,489
30 Aug 18	159.50000 +1.50	160.00	159.00	159.00	7,206
29 Aug 18	158.00000 +0.50	160.00	158.00	158.00	25,738
28 Aug 18	157.50000 -1.00	160.95	157.00	158.50	84,815
24 Aug 18	158.50000 +0.00	160.50	156.00	158.50	16,503
23 Aug 18	158.50000 +0.00	162.00	157.50	158.50	17,293
22 Aug 18	158.50000 +0.00	159.40	157.00	158.50	3,924
21 Aug 18	158.50000 +0.00	161.00	157.00	158.50	51,329
20 Aug 18	158.50000 +0.00	160.50	156.00	158.50	111,236
17 Aug 18	158.50000 +0.00	160.00	157.00	158.50	31,041
16 Aug 18	158.50000 -2.00	160.45	157.00	158.50	31,664
15 Aug 18	160.50000 +2.00	160.50	160.50	160.50	2,485
14 Aug 18	158.50000 +0.00	161.86	157.50	158.50	27,909
13 Aug 18	158.50000 +0.00	161.00	157.00	158.50	18,946
10 Aug 18	158.50000 +0.00	159.00	157.00	158.50	29,191
09 Aug 18	158.50000 +0.00	159.25	157.00	158.50	43,962
08 Aug 18	158.50000 +0.00	159.00	155.14	158.50	60,533
07 Aug 18	158.50000 -1.00	160.00	157.17	159.50	39,416
06 Aug 18	159.50000 +0.00	161.38	158.35	159.50	46,421
03 Aug 18	159.50000 +0.90	161.00	157.75	159.50	41,833
02 Aug 18	158.60001 -0.90	158.60	157.10	158.60	6,284
01 Aug 18	159.50000 -8.00	166.00	155.00	166.00	553,367
31 Jul 18	167.50000 +0.00	169.00	166.06	167.50	40,039
30 Jul 18	167.50000 +0.00	168.00	166.06	167.50	17,420
27 Jul 18	167.50000 +0.00	168.50	166.06	167.50	24,386
26 Jul 18	167.50000 -1.50	168.50	166.06	168.50	13,483
25 Jul 18	169.00000 -0.50	169.45	168.00	169.45	60,899
24 Jul 18	169.50000 +0.00	169.50	169.42	169.50	6,173
23 Jul 18	169.50000 +0.00	170.00	169.02	169.50	96,709
20 Jul 18	169.50000 +0.00	169.98	169.02	169.50	47,836
19 Jul 18	169.50000 -2.00	169.96	168.50	169.00	15,573
18 Jul 18	171.50000 -1.00	172.74	170.00	172.50	44,859
17 Jul 18	172.50000 +6.50	176.00	170.00	171.00	108,151
16 Jul 18	166.00000 +0.00	168.00	165.45	166.00	20,919
13 Jul 18	166.00000 +0.00	167.00	165.45	166.00	24,558
12 Jul 18	166.00000 +0.00	168.00	165.20	166.00	12,194
11 Jul 18	166.00000 +0.00	168.00	165.35	166.00	11,037
10 Jul 18	166.00000 -1.50	170.00	165.00	167.50	25,228
09 Jul 18	167.50000 +0.00	171.00	166.00	167.50	66,315
06 Jul 18	167.50000 +0.00	169.90	165.20	167.50	6,422
05 Jul 18	167.50000 +0.00	170.00	165.00	167.50	14,906
04 Jul 18	167.50000 +0.00	167.50	165.00	167.50	8,908
03 Jul 18	167.50000 -1.00	167.50	165.00	167.50	19,427
02 Jul 18	168.50000 -2.70	171.50	167.10	171.00	22,210
29 Jun 18	171.20000 +0.20	172.00	171.20	171.20	23,594
28 Jun 18	171.00000 +0.00	171.75	170.00	171.00	55,918
27 Jun 18	171.00000 -1.00	173.50	170.00	172.00	29,235
26 Jun 18	172.00000 +0.00	174.00	171.00	172.00	40,493
25 Jun 18	172.00000 -1.56	174.00	171.00	172.00	10,830
22 Jun 18	173.56000 +1.56	173.56	173.56	173.56	1,230
21 Jun 18	172.00000 -1.35	173.16	171.20	172.50	4,418
20 Jun 18	173.35001 -0.65	175.00	173.35	174.00	18,645
19 Jun 18	174.00000 +0.00	175.00	173.25	174.00	21,763
18 Jun 18	174.00000 -0.96	175.00	173.75	174.00	34,129
15 Jun 18	174.96001 +0.96	174.96	174.96	174.96	540
14 Jun 18	174.00000 +0.00	175.00	173.75	174.00	39,674
13 Jun 18	174.00000 +0.00	175.00	173.60	174.00	102,873
12 Jun 18	174.00000 +0.00	175.55	173.25	174.00	55,020
11 Jun 18	174.00000 -0.50	176.25	172.00	174.50	55,003
08 Jun 18	174.50000 +0.00	176.00	172.00	174.50	23,926
07 Jun 18	174.50000 -0.50	177.00	172.36	175.00	27,542
06 Jun 18	175.00000 +0.00	177.00	173.50	175.00	17,826
05 Jun 18	175.00000 +0.00	177.00	173.80	175.00	5,015
04 Jun 18	175.00000 -3.00	179.40	173.50	178.00	39,573
01 Jun 18	178.00000 +2.50	180.00	175.00	176.00	48,114
31 May 18	175.50000 +6.00	177.00	170.00	170.00	126,276
30 May 18	169.50000 +0.00	170.10	169.00	169.50	93,714
29 May 18	169.50000 +0.00	170.94	168.50	169.50	81,575
25 May 18	169.50000 +0.00	170.67	166.00	169.50	38,309
24 May 18	169.50000 +0.00	169.50	168.21	169.50	45,681
23 May 18	169.50000 +0.00	170.67	168.00	169.50	81,066
22 May 18	169.50000 +1.00	171.00	168.00	169.00	482,467
21 May 18	168.50000 +7.50	172.00	167.00	168.00	240,574
18 May 18	161.00000 +0.00	164.00	158.12	161.00	6,446
17 May 18	161.00000 +0.00	163.00	160.50	161.00	7,522
16 May 18	161.00000 +0.00	163.40	160.10	161.00	19,717
15 May 18	161.00000 +1.50	164.00	158.00	159.50	25,043
14 May 18	159.50000 -3.60	163.10	155.00	159.50	16,234
11 May 18	163.10001 +3.60	163.82	163.10	163.10	1,054
10 May 18	159.50000 +0.00	163.82	157.00	159.50	34,918
09 May 18	159.50000 +3.50	164.00	155.20	156.00	67,387
08 May 18	156.00000 -0.50	157.94	155.00	156.50	32,770
04 May 18	156.50000 -1.50	160.00	155.10	157.50	65,004
03 May 18	158.00000 -1.00	160.00	158.00	159.00	4,532
02 May 18	159.00000 -1.00	161.60	157.80	160.00	64,238
01 May 18	160.00000 +2.00	162.00	158.10	158.10	31,123
30 Apr 18	158.00000 +0.00	160.00	156.00	158.00	30,927
27 Apr 18	158.00000 +0.00	159.92	157.50	158.00	49,477
26 Apr 18	158.00000 +0.50	160.00	156.50	157.50	65,430
25 Apr 18	157.50000 +0.00	158.00	155.00	157.50	20,000
24 Apr 18	157.50000 +0.00	160.00	155.25	157.50	46,084
23 Apr 18	157.50000 -3.54	162.00	155.25	161.00	24,316
20 Apr 18	161.03999 +0.04	162.92	161.04	161.04	15,124
19 Apr 18	161.00000 +1.00	163.00	159.33	160.00	17,206
18 Apr 18	160.00000 +0.00	163.00	159.40	160.00	11,589
17 Apr 18	160.00000 +0.00	162.84	157.40	159.00	42,063
16 Apr 18	160.00000 -1.50	162.10	160.00	161.50	83,132
13 Apr 18	161.50000 +0.00	162.90	160.00	161.50	28,325
12 Apr 18	161.50000 -0.50	162.90	160.15	161.50	20,991
11 Apr 18	162.00000 -0.50	162.90	162.00	162.50	24,961
10 Apr 18	162.50000 +2.50	163.00	162.02	162.02	23,228
09 Apr 18	160.00000 +1.00	163.00	157.00	159.00	19,969
06 Apr 18	159.00000 +0.00	163.00	155.00	159.00	39,284
05 Apr 18	159.00000 -6.00	168.50	156.50	165.00	76,095
04 Apr 18	165.00000 -2.50	169.00	165.00	167.50	36,597
03 Apr 18	167.50000 +0.00	169.00	166.50	167.50	32,621
29 Mar 18	167.50000 +0.00	170.00	166.50	167.50	25,339
28 Mar 18	167.50000 +1.50	170.00	164.30	166.00	11,584
27 Mar 18	166.00000 -3.00	170.00	165.00	165.00	25,856
26 Mar 18	169.00000 +3.00	169.00	161.50	166.00	20,267
23 Mar 18	166.00000 -2.00	167.20	163.00	167.20	15,070
22 Mar 18	168.00000 -1.00	169.50	167.00	169.00	29,090
21 Mar 18	169.00000 +0.00	169.50	168.00	169.00	20,325
20 Mar 18	169.00000 +0.00	169.96	168.75	169.00	20,395
19 Mar 18	169.00000 +0.00	175.00	168.70	169.00	82,147
16 Mar 18	169.00000 +2.05	170.00	166.95	168.00	53,422
15 Mar 18	166.95000 +0.00	166.95	166.40	166.95	2,519
14 Mar 18	166.95000 -0.05	166.95	166.40	166.95	8,782
13 Mar 18	167.00000 -1.00	167.00	166.00	167.00	24,319
12 Mar 18	168.00000 +0.50	168.13	165.00	167.50	7,887
09 Mar 18	167.50000 +0.50	167.50	167.50	167.50	0
08 Mar 18	167.00000 +1.00	167.75	164.00	166.00	1,564,770
07 Mar 18	166.00000 -1.50	167.75	164.00	167.50	9,461
06 Mar 18	167.50000 -1.00	169.80	166.00	168.50	5,376
05 Mar 18	168.50000 +0.00	170.00	166.00	168.50	10,258
02 Mar 18	168.50000 -2.00	170.70	166.00	170.50	407,346
01 Mar 18	170.50000 +0.50	171.00	168.00	171.00	8,014
28 Feb 18	170.00000 -2.20	170.00	170.00	170.00	5,000
27 Feb 18	172.20000 -1.80	172.25	172.20	172.20	5,036
26 Feb 18	174.00000 +3.00	174.00	170.00	172.50	4,657
23 Feb 18	171.00000 -1.50	171.00	170.00	171.00	7,036
22 Feb 18	172.50000 -0.55	173.50	171.60	172.50	5,761
21 Feb 18	173.05000 -0.45	173.05	173.05	173.05	4,000
20 Feb 18	173.50000 +0.00	174.00	172.50	173.50	97,612
19 Feb 18	173.50000 +5.50	175.00	170.00	170.00	80,479
16 Feb 18	168.00000 +3.50	171.00	163.00	163.00	39,822
15 Feb 18	164.50000 +3.00	165.00	164.50	164.50	2,551
14 Feb 18	161.50000 +1.25	165.00	160.80	160.80	45,297
13 Feb 18	160.25000 -1.75	160.25	160.25	160.25	1,023
12 Feb 18	162.00000 +3.50	162.00	158.00	158.50	49,225
09 Feb 18	158.50000 +0.50	160.00	157.00	159.50	28,801
08 Feb 18	158.00000 -0.50	158.00	157.50	158.00	4,795
07 Feb 18	158.50000 -5.00	164.00	155.50	163.50	39,689
06 Feb 18	163.50000 -6.00	166.60	161.16	165.50	76,625
05 Feb 18	169.50000 -9.00	177.50	167.00	177.50	32,532
02 Feb 18	178.50000 -0.50	178.95	177.00	178.95	0
01 Feb 18	179.00000 +0.00	179.00	177.00	179.00	4,493
31 Jan 18	179.00000 -1.00	179.00	177.00	179.00	2,048
30 Jan 18	180.00000 -1.50	181.35	180.00	181.35	19,179
29 Jan 18	181.50000 +0.15	182.70	180.00	181.50	17,269
26 Jan 18	181.35001 -1.15	181.35	180.00	181.35	15,767
25 Jan 18	182.50000 +0.00	184.00	181.85	182.50	3,980
24 Jan 18	182.50000 -1.00	188.50	180.55	184.00	19,433
23 Jan 18	183.50000 -0.50	186.00	180.80	184.00	14,644
22 Jan 18	184.00000 -1.00	187.20	181.10	184.00	16,653
19 Jan 18	185.00000 +1.00	185.00	185.00	185.00	4,000
18 Jan 18	184.00000 -1.00	188.00	181.60	185.00	1,140
17 Jan 18	185.00000 -5.00	188.00	182.00	188.00	32,509
16 Jan 18	190.00000 +4.00	193.00	183.00	186.00	53,566
15 Jan 18	186.00000 +4.50	188.00	180.00	181.50	118,773
12 Jan 18	181.50000 +5.50	184.75	176.20	176.20	40,290
11 Jan 18	176.00000 +0.00	179.60	175.00	176.00	3,113
10 Jan 18	176.00000 +3.50	178.00	174.00	174.00	43,528
09 Jan 18	172.50000 +0.00	175.00	171.00	172.50	19,215
08 Jan 18	172.50000 -1.00	175.00	171.50	172.50	16,598
05 Jan 18	173.50000 +0.00	175.00	173.50	173.50	19,874
04 Jan 18	173.50000 +1.00	175.00	171.00	172.50	16,346
03 Jan 18	172.50000 +0.00	175.00	170.25	172.50	12,745
02 Jan 18	172.50000 +0.00	174.75	170.25	172.50	13,887
29 Dec 17	172.50000 +0.00	172.50	172.50	172.50	1,800
28 Dec 17	172.50000 -1.00	172.50	172.50	172.50	19,197
27 Dec 17	173.50000 +0.00	173.50	173.50	173.50	8,500
22 Dec 17	173.50000 -1.00	173.50	173.50	173.50	4,000
21 Dec 17	174.50000 +4.50	174.50	174.50	174.50	20,805
20 Dec 17	170.00000 +0.50	170.00	169.50	169.50	196,943
19 Dec 17	169.50000 +0.00	169.50	169.50	169.50	18,768
18 Dec 17	169.50000 +3.00	170.25	169.50	169.50	35,265
15 Dec 17	166.50000 +0.50	166.50	165.50	166.00	92,301
14 Dec 17	166.00000 -0.50	166.50	166.00	166.50	19,532
13 Dec 17	166.50000 -2.50	166.50	166.50	166.50	19,002
12 Dec 17	169.00000 +0.00	169.00	168.60	169.00	20,366
11 Dec 17	169.00000 -1.00	169.00	168.60	169.00	67,077
08 Dec 17	170.00000 +0.00	170.00	170.00	170.00	10,318
07 Dec 17	170.00000 +0.50	170.00	170.00	170.00	630,525
06 Dec 17	169.50000 -1.00	169.50	168.90	169.50	35,245
05 Dec 17	170.50000 +1.00	170.50	170.50	170.50	184,060
04 Dec 17	169.50000 -0.25	171.00	169.50	169.50	125,408
01 Dec 17	169.75000 -4.75	170.00	169.75	170.00	90,638
30 Nov 17	174.50000 +0.00	175.85	173.50	174.50	12,145
29 Nov 17	174.50000 -0.50	177.25	173.00	175.00	177,003
28 Nov 17	175.00000 -0.50	177.50	172.62	175.50	17,291
27 Nov 17	175.50000 +7.00	178.00	172.00	175.00	181,062
24 Nov 17	168.50000 +1.00	169.00	168.00	168.00	90,091
23 Nov 17	167.50000 -0.50	169.00	166.00	168.00	84,249
22 Nov 17	168.00000 +1.50	168.00	167.85	167.85	143,076
21 Nov 17	166.50000 +0.00	167.50	165.00	166.50	27,350
20 Nov 17	166.50000 -0.50	168.00	165.75	166.50	24,393
17 Nov 17	167.00000 +0.50	168.00	167.00	167.00	18,647
16 Nov 17	166.50000 -0.50	167.60	166.50	167.00	115,995
15 Nov 17	167.00000 -1.00	167.50	166.00	167.50	13,061
14 Nov 17	168.00000 -3.00	170.00	167.60	170.00	16,277
13 Nov 17	171.00000 +0.00	172.00	170.00	171.00	14,717
10 Nov 17	171.00000 -1.10	172.25	170.00	171.50	22,010
09 Nov 17	172.10001 +0.60	172.85	172.10	172.10	5,024
08 Nov 17	171.50000 -2.00	175.00	169.55	172.50	24,969
07 Nov 17	173.50000 +1.00	176.73	173.00	173.00	11,053
06 Nov 17	172.50000 +8.50	174.00	163.60	164.00	77,976
03 Nov 17	164.00000 +0.50	164.90	163.30	163.50	250,371
02 Nov 17	163.50000 +0.00	164.85	163.25	163.50	2,395
01 Nov 17	163.50000 +1.50	165.80	156.50	162.00	535,422
31 Oct 17	162.00000 +5.50	163.00	156.50	156.50	42,445
30 Oct 17	156.50000 +0.50	158.00	156.00	156.00	168,391
27 Oct 17	156.00000 +0.00	157.00	155.50	156.00	32,683
26 Oct 17	156.00000 -0.50	157.85	155.00	156.50	12,215
25 Oct 17	156.50000 +0.00	156.95	156.00	156.50	10,226
24 Oct 17	156.50000 -5.50	158.00	155.50	156.50	89,411
20 Oct 17	162.00000 +2.00	162.90	161.00	162.50	26,611
19 Oct 17	160.00000 -1.50	160.00	160.00	160.00	1,826
18 Oct 17	161.50000 +0.00	163.00	160.50	161.50	31,552
17 Oct 17	161.50000 -0.30	163.05	160.00	161.50	78,158
16 Oct 17	161.80000 +0.30	163.00	161.80	161.80	16,357
13 Oct 17	161.50000 -0.50	162.90	161.02	162.00	61,175
12 Oct 17	162.00000 +0.00	162.90	161.00	162.00	9,794
11 Oct 17	162.00000 -0.50	163.00	161.50	162.50	95,001
10 Oct 17	162.50000 +0.00	164.00	162.50	162.50	48,267
09 Oct 17	162.50000 -0.60	164.00	161.00	162.50	75,556
06 Oct 17	163.10001 +0.35	166.00	163.10	163.10	18,164
05 Oct 17	162.75000 -1.75	165.00	162.75	164.00	170,854
04 Oct 17	164.50000 -1.50	166.00	163.21	166.00	30,912
03 Oct 17	166.00000 +1.00	168.00	164.31	165.00	165,002
02 Oct 17	165.00000 +4.50	167.70	160.15	161.50	59,994
29 Sep 17	160.50000 +5.00	162.50	150.00	155.50	14,439,995
28 Sep 17	155.50000 +0.00	156.00	155.01	155.50	29,537
27 Sep 17	155.50000 +0.00	156.00	155.20	155.50	25,753
26 Sep 17	155.50000 +0.00	156.00	155.10	155.50	24,019
25 Sep 17	155.50000 +0.00	158.00	155.01	155.50	66,707
22 Sep 17	155.50000 +0.00	156.00	155.01	155.50	44,047
21 Sep 17	155.50000 -5.50	161.50	155.40	161.00	61,049
20 Sep 17	161.00000 -2.50	163.00	160.00	163.00	154,797
19 Sep 17	163.50000 -2.50	166.25	162.76	165.00	65,649
18 Sep 17	166.00000 +2.50	166.90	160.50	163.50	409,027
15 Sep 17	163.50000 -1.00	166.90	162.00	164.50	32,343
14 Sep 17	164.50000 +0.00	165.75	162.50	164.50	9,971
13 Sep 17	164.50000 +0.50	167.00	162.00	164.00	1,862,036
12 Sep 17	164.00000 +0.00	164.20	163.00	164.00	133,818
11 Sep 17	164.00000 +1.00	164.20	161.40	163.00	25,329
08 Sep 17	163.00000 -1.00	164.00	161.00	164.00	54,127
07 Sep 17	164.00000 -1.00	165.00	161.00	165.00	116,297
06 Sep 17	165.00000 +0.50	165.79	163.00	164.50	159,460
05 Sep 17	164.50000 +0.00	166.00	163.50	164.50	13,450
04 Sep 17	164.50000 +0.00	166.50	163.00	164.50	26,994
01 Sep 17	164.50000 +0.00	164.75	164.00	164.50	9,092
31 Aug 17	164.50000 -1.00	166.90	163.00	165.50	166,121
30 Aug 17	165.50000 -0.50	166.40	164.00	166.00	12,259
29 Aug 17	166.00000 +0.50	167.00	164.00	165.50	16,199
25 Aug 17	165.50000 -1.00	169.00	164.00	166.50	83,881
24 Aug 17	166.50000 -0.50	167.00	164.00	167.00	17,795
23 Aug 17	167.00000 +1.00	168.00	164.00	166.00	29,764
22 Aug 17	166.00000 +0.50	167.00	164.00	165.50	46,779
21 Aug 17	165.50000 +0.50	167.00	163.00	165.00	42,982
18 Aug 17	165.00000 -2.00	167.00	163.00	165.50	28,057
17 Aug 17	167.00000 +0.00	168.67	165.00	167.00	19,722
16 Aug 17	167.00000 -2.00	170.00	165.00	169.50	23,976
15 Aug 17	169.00000 +3.25	170.00	165.88	167.25	1,875,267
14 Aug 17	165.75000 +0.00	166.00	165.50	165.75	63,040
11 Aug 17	165.75000 -4.25	170.00	164.00	170.00	165,780
10 Aug 17	170.00000 -2.50	174.00	170.00	172.50	124,370
09 Aug 17	172.50000 +0.00	173.00	172.00	172.50	23,855
08 Aug 17	172.50000 +0.00	173.00	172.00	172.50	4,835
07 Aug 17	172.50000 -0.50	174.60	172.00	173.00	154,632
04 Aug 17	173.00000 +1.50	175.00	172.00	172.50	152,200
03 Aug 17	171.50000 +0.50	173.00	170.75	171.00	86,546
02 Aug 17	171.00000 -1.50	172.50	170.00	172.50	238,112
01 Aug 17	172.50000 +1.50	174.82	171.50	171.50	114,479
31 Jul 17	171.00000 +5.50	171.00	165.00	165.50	132,409
28 Jul 17	165.50000 -3.50	167.00	156.00	167.00	139,434
27 Jul 17	169.00000 -4.00	173.00	164.50	173.00	305,830
26 Jul 17	173.00000 +0.00	175.00	171.00	173.00	18,757
25 Jul 17	173.00000 -1.00	174.40	171.20	174.00	132,693
24 Jul 17	174.00000 -1.50	175.45	173.00	175.45	58,914
21 Jul 17	175.50000 -0.50	177.00	175.00	176.00	15,101
20 Jul 17	176.00000 +0.00	177.00	175.00	176.00	31,657
19 Jul 17	176.00000 -1.00	177.02	175.00	177.00	64,277
18 Jul 17	177.00000 +0.00	178.00	176.00	177.00	23,936
17 Jul 17	177.00000 +1.50	178.00	173.00	173.00	547,843
14 Jul 17	175.50000 +0.00	176.00	174.00	175.50	48,914
13 Jul 17	175.50000 -4.50	180.00	175.00	180.00	109,190
12 Jul 17	180.00000 -0.50	180.00	180.00	180.00	14,464
11 Jul 17	180.50000 -2.10	187.00	180.00	186.00	111,644
10 Jul 17	182.60001 +0.10	184.00	182.60	182.60	18,645
07 Jul 17	182.50000 -1.00	184.45	182.00	183.50	49,552
06 Jul 17	183.50000 +0.00	184.50	181.00	183.50	12,163
05 Jul 17	183.50000 +0.00	184.50	181.00	183.50	14,935
04 Jul 17	183.50000 +0.00	184.50	182.50	183.50	8,946
03 Jul 17	183.50000 +1.50	186.50	181.72	184.00	21,508
30 Jun 17	182.00000 +0.50	182.00	181.12	181.50	10,537
29 Jun 17	181.50000 -2.00	184.00	179.50	183.50	40,363
28 Jun 17	183.50000 -2.50	185.00	182.18	185.00	12,887
27 Jun 17	186.00000 -2.50	190.00	184.00	188.50	50,635
26 Jun 17	188.50000 +0.50	190.00	187.50	188.00	28,772
23 Jun 17	188.00000 +0.50	189.00	187.25	188.00	8,822
22 Jun 17	187.50000 +0.30	188.52	186.20	187.00	7,488
21 Jun 17	187.20000 +0.00	189.00	187.20	187.20	11,360
20 Jun 17	187.20000 -0.30	189.00	187.20	187.50	15,461
19 Jun 17	187.50000 +0.50	189.00	187.20	187.20	33,153
16 Jun 17	187.00000 -1.00	189.00	185.50	188.00	53,896
15 Jun 17	188.00000 +0.50	189.00	188.00	188.00	13,386
14 Jun 17	187.50000 +1.00	189.50	186.00	186.50	70,668
13 Jun 17	186.50000 +0.00	189.00	185.50	186.50	35,920
12 Jun 17	186.50000 +1.50	188.00	185.00	185.00	40,128
09 Jun 17	185.00000 -3.25	187.00	182.00	184.50	57,639
08 Jun 17	188.25000 -0.75	188.75	188.00	188.75	60,568
07 Jun 17	189.00000 -5.00	195.00	188.15	194.00	186,522
06 Jun 17	194.00000 -1.00	195.50	193.10	195.00	90,658
05 Jun 17	195.00000 -0.50	196.00	195.00	195.50	121,651
02 Jun 17	195.50000 +1.00	200.00	193.25	194.50	650,627
01 Jun 17	194.50000 +13.50	195.00	182.00	182.00	1,071,107
31 May 17	181.00000 -0.50	182.00	180.60	181.50	25,569
30 May 17	181.50000 +6.50	181.90	175.00	175.00	76,625
26 May 17	175.00000 +4.00	176.00	171.60	171.60	87,361
25 May 17	171.00000 +4.00	173.10	169.00	173.10	1,115,012
24 May 17	167.00000 +0.00	169.00	166.00	167.00	128,951
23 May 17	167.00000 +1.07	169.00	165.05	165.50	103,266
22 May 17	165.92830 +0.43	166.00	165.93	165.93	8,407
19 May 17	165.50000 -0.50	166.50	165.11	166.00	11,752
18 May 17	166.00000 -0.50	166.60	165.10	166.00	26,840
17 May 17	166.50000 +0.00	166.80	166.05	166.50	53,287
16 May 17	166.50000 +1.00	168.50	164.50	165.50	149,815
15 May 17	165.50000 +1.50	167.05	162.00	164.00	129,913
12 May 17	164.00000 -4.00	168.75	162.90	168.00	59,580
11 May 17	168.00000 +0.50	168.20	167.00	168.00	61,967
10 May 17	167.50000 +0.50	167.98	166.35	167.00	194,417
09 May 17	167.00000 +0.00	168.00	166.20	167.00	96,090
08 May 17	167.00000 +0.50	169.00	167.00	167.00	111,721
05 May 17	166.50000 +3.50	168.80	164.50	164.50	108,418
04 May 17	163.00000 +1.50	164.00	161.55	161.55	202,126
03 May 17	161.50000 +0.00	163.05	161.50	161.50	69,390
02 May 17	161.50000 -1.00	162.35	161.50	162.35	49,513
28 Apr 17	162.50000 +0.00	162.50	162.10	162.50	61,058
27 Apr 17	162.50000 +0.00	163.00	162.00	162.50	145,739
26 Apr 17	162.50000 +0.00	162.50	162.00	162.50	115,873
25 Apr 17	162.50000 +0.00	163.00	162.00	162.50	168,114
24 Apr 17	162.50000 +0.10	163.00	161.30	161.50	268,944
21 Apr 17	162.39999 +0.90	162.50	162.40	162.40	65,816
20 Apr 17	161.50000 +1.00	163.05	160.00	160.50	69,437
19 Apr 17	160.50000 -1.00	162.00	158.00	161.50	111,595
18 Apr 17	161.50000 +2.25	162.50	158.58	159.25	86,575
13 Apr 17	159.25000 -0.25	160.00	158.00	159.50	53,572
12 Apr 17	159.50000 -1.50	161.00	158.00	161.00	61,799
11 Apr 17	161.00000 -2.50	163.85	160.00	163.50	82,685
10 Apr 17	163.50000 +0.00	163.95	162.13	163.50	123,499
07 Apr 17	163.50000 -3.50	164.50	162.00	163.50	198,171
06 Apr 17	167.00000 +4.00	167.00	161.10	167.00	189,971
05 Apr 17	163.00000 +12.00	165.00	151.00	151.00	159,629
04 Apr 17	151.00000 +1.00	152.00	148.00	150.00	85,105
03 Apr 17	150.00000 +3.25	152.00	146.00	146.25	72,527
31 Mar 17	146.75000 +0.50	147.50	146.75	146.75	8,520
30 Mar 17	146.25000 -0.25	147.54	146.25	146.25	175,774
29 Mar 17	146.50000 +0.00	147.40	146.50	146.50	649,287
28 Mar 17	146.50000 +1.00	149.00	145.05	145.50	99,930
27 Mar 17	145.50000 -1.50	147.75	145.05	147.00	20,545
24 Mar 17	147.00000 -0.50	150.00	146.25	147.50	121,884
23 Mar 17	147.50000 -1.00	147.95	146.00	147.95	37,802
22 Mar 17	148.50000 +2.50	154.00	147.00	147.50	140,699
21 Mar 17	146.00000 +2.50	147.00	142.50	143.50	39,678
20 Mar 17	143.50000 +2.50	144.50	139.80	141.00	43,302
17 Mar 17	141.00000 +0.00	142.60	139.84	141.00	39,527
16 Mar 17	141.00000 +0.00	142.90	139.40	141.00	26,656
15 Mar 17	141.00000 +1.00	143.00	138.40	140.00	38,183
14 Mar 17	140.00000 -4.50	145.50	138.00	144.50	73,397
13 Mar 17	144.50000 +2.50	149.00	142.00	142.50	201,978
10 Mar 17	142.00000 +0.50	146.00	142.00	142.00	38,963
09 Mar 17	141.50000 +3.40	143.00	139.50	139.50	47,268
08 Mar 17	138.10001 +0.10	140.00	138.10	138.10	3,471
07 Mar 17	138.00000 -0.50	141.00	138.00	138.50	1,743
06 Mar 17	138.50000 -0.50	138.50	138.50	138.50	29,852
03 Mar 17	139.00000 +0.00	141.75	137.25	139.00	23,441
02 Mar 17	139.00000 +1.50	142.00	137.00	137.50	32,121
01 Mar 17	137.50000 -4.00	140.15	136.30	140.15	42,725
28 Feb 17	141.50000 +0.50	141.60	140.00	141.00	63,088
27 Feb 17	141.00000 +0.00	141.00	140.50	141.00	8,680
24 Feb 17	141.00000 +0.50	141.80	139.30	140.50	35,921
23 Feb 17	140.50000 +1.00	140.50	139.00	139.50	145,924
22 Feb 17	139.50000 -0.50	141.00	139.00	139.00	56,259
21 Feb 17	140.00000 +2.00	140.00	136.50	138.00	140,243
20 Feb 17	138.00000 -2.00	140.00	136.00	140.00	78,359
17 Feb 17	140.00000 -2.00	143.00	138.00	142.50	65,587
16 Feb 17	142.00000 +0.50	144.00	141.20	141.50	659,972
15 Feb 17	141.50000 +0.50	142.00	140.00	141.00	203,845
14 Feb 17	141.00000 -1.50	144.50	139.50	142.50	54,733
13 Feb 17	142.50000 +4.50	143.90	138.25	139.50	120,952
10 Feb 17	138.00000 +2.50	138.40	135.25	135.50	115,528
09 Feb 17	135.50000 -0.50	136.00	135.13	136.00	234,125
08 Feb 17	136.00000 +0.00	136.40	135.20	136.00	95,923
07 Feb 17	136.00000 +0.00	136.40	135.00	136.00	210,114
06 Feb 17	136.00000 +0.00	136.20	135.68	136.00	132,713
03 Feb 17	136.00000 +0.00	137.00	135.00	136.00	74,241
02 Feb 17	136.00000 -1.50	137.10	136.00	137.10	13,909
01 Feb 17	137.50000 -1.50	139.00	137.10	138.50	88,370
31 Jan 17	139.00000 +0.00	139.38	137.50	139.00	60,120
30 Jan 17	139.00000 +0.00	139.70	138.10	139.00	72,661
27 Jan 17	139.00000 +1.00	140.00	138.10	138.10	228,200
26 Jan 17	138.00000 +4.50	141.00	134.50	134.50	171,019
25 Jan 17	133.50000 -1.50	134.90	133.00	133.00	272,675
24 Jan 17	135.00000 +1.00	135.60	132.30	134.00	84,180
23 Jan 17	134.00000 +1.00	135.60	132.00	133.00	45,180
20 Jan 17	133.00000 +2.00	133.00	131.50	131.50	84,399
19 Jan 17	131.00000 +0.50	131.10	129.30	130.50	994,220
18 Jan 17	130.50000 +0.00	130.70	129.30	130.50	34,992
17 Jan 17	130.50000 +0.00	131.50	129.50	130.50	50,899
16 Jan 17	130.50000 +0.00	130.90	129.50	130.50	45,383
13 Jan 17	130.50000 +0.00	130.90	129.00	130.50	84,798
12 Jan 17	130.50000 -1.50	130.90	129.35	130.50	467,297
11 Jan 17	132.00000 +2.50	132.00	128.80	129.50	140,132
10 Jan 17	129.50000 -0.50	129.80	128.50	129.80	42,939
09 Jan 17	130.00000 +0.00	130.00	128.75	130.00	60,723
06 Jan 17	130.00000 +0.00	130.00	128.75	130.00	81,259
05 Jan 17	130.00000 +0.00	130.00	129.25	130.00	69,773
04 Jan 17	130.00000 +0.00	132.00	128.15	130.00	196,605
03 Jan 17	130.00000 -0.50	130.50	128.00	130.50	43,831
30 Dec 16	130.50000 +0.00	130.75	129.30	130.50	22,676
29 Dec 16	130.50000 -0.35	130.75	129.25	130.75	43,377
28 Dec 16	130.85001 -0.15	130.85	129.00	130.85	44,629
23 Dec 16	131.00000 +0.00	131.00	130.00	131.00	11,897
22 Dec 16	131.00000 +0.00	131.19	130.00	131.00	32,450
21 Dec 16	131.00000 +0.50	132.75	129.00	130.50	72,300
20 Dec 16	130.50000 +0.00	132.75	130.50	130.50	57,835
19 Dec 16	130.50000 +2.00	132.50	127.50	128.50	175,275
16 Dec 16	128.50000 +2.00	129.50	126.10	126.50	377,883
15 Dec 16	126.50000 +0.00	126.95	126.50	126.50	221,116
14 Dec 16	126.50000 +0.00	126.95	126.00	126.50	89,215
13 Dec 16	126.50000 +7.00	128.00	125.00	126.50	161,708
09 Dec 16	119.50000 +0.00	121.50	118.50	119.50	802,927
08 Dec 16	119.50000 +1.50	120.00	117.50	118.00	676,031
07 Dec 16	118.00000 +0.00	120.00	117.00	118.00	223,982
06 Dec 16	118.00000 +6.50	120.90	117.10	119.00	58,007
05 Dec 16	111.50000 +3.00	113.00	109.90	109.90	8,699
02 Dec 16	108.50000 -3.00	111.00	108.00	111.00	132,128
01 Dec 16	111.50000 +0.00	112.00	111.00	111.50	3,625
30 Nov 16	111.50000 +0.50	114.00	110.30	112.00	27,034
29 Nov 16	111.00000 +1.00	111.00	111.00	111.00	5,000
28 Nov 16	110.00000 -0.06	110.00	105.00	110.00	46,648
25 Nov 16	110.05560 +0.56	110.06	109.40	109.40	23,606
24 Nov 16	109.50000 -2.00	111.50	108.00	111.50	23,310
23 Nov 16	111.50000 +1.50	111.70	109.95	109.95	19,208
22 Nov 16	110.00000 -3.50	113.90	108.30	113.50	80,604
21 Nov 16	113.50000 +0.00	115.00	113.30	113.30	12,987
18 Nov 16	113.50000 +0.95	113.50	113.50	113.50	2,000
17 Nov 16	112.55000 -0.44	112.99	112.55	112.55	2,883
16 Nov 16	112.99000 -3.01	114.97	112.99	114.00	23,335
15 Nov 16	116.00000 +3.00	116.67	113.00	113.00	23,064
14 Nov 16	113.00000 -1.00	115.96	113.00	114.00	54,781
11 Nov 16	114.00000 +1.50	114.75	113.65	113.65	8,350
10 Nov 16	112.50000 +0.00	112.50	112.50	112.50	0
09 Nov 16	112.50000 -1.50	115.00	112.45	113.50	6,098
08 Nov 16	114.00000 +5.50	114.00	109.00	109.00	20,137
07 Nov 16	108.50000 +0.00	109.75	106.60	108.50	33,037
04 Nov 16	108.50000 -4.00	112.30	106.50	112.30	21,473
03 Nov 16	112.50000 -0.25	113.00	112.50	112.75	55,704
02 Nov 16	112.75000 -1.50	114.00	112.53	114.00	37,608
01 Nov 16	114.25000 +0.00	115.99	112.50	114.25	7,542
31 Oct 16	114.25000 +1.25	117.00	112.85	113.00	37,697
28 Oct 16	113.00000 -1.96	115.00	111.08	113.00	6,250
27 Oct 16	114.96000 +3.63	115.00	114.96	114.96	4,500
26 Oct 16	111.32820 -1.42	111.33	111.33	111.33	3,483
25 Oct 16	112.75000 -0.25	112.75	112.75	112.75	3,007
24 Oct 16	113.00000 +0.00	115.00	111.00	113.00	17,867,860
21 Oct 16	113.00000 -0.80	115.00	112.50	113.00	10,586
20 Oct 16	113.80000 +0.80	114.96	113.80	113.80	15,659
19 Oct 16	113.00000 -2.50	114.60	111.00	114.60	11,867
18 Oct 16	115.50000 +0.00	115.50	114.50	115.50	7,960
17 Oct 16	115.50000 -1.00	116.50	114.22	116.50	16,193
14 Oct 16	116.50000 -1.50	116.50	116.50	116.50	2,000
13 Oct 16	118.00000 -0.40	119.50	116.50	118.00	5,764
12 Oct 16	118.40000 +0.40	119.50	118.40	118.40	4,354
11 Oct 16	118.00000 -3.20	118.80	118.00	118.80	7,425
10 Oct 16	121.20000 +1.20	121.20	121.20	121.20	2,000
07 Oct 16	120.00000 +0.00	121.40	118.50	120.00	19,876
06 Oct 16	120.00000 -1.55	121.50	118.80	120.00	6,966
05 Oct 16	121.55000 +1.55	121.55	121.55	121.55	4,082
04 Oct 16	120.00000 +0.00	121.60	119.10	120.00	23,838
03 Oct 16	120.00000 -1.00	121.50	120.00	121.00	22,603
30 Sep 16	121.00000 -0.25	121.25	119.45	120.50	19,603
29 Sep 16	121.25000 +0.75	121.25	121.25	121.25	37,375
28 Sep 16	120.50000 +1.50	121.25	119.50	119.50	22,985
27 Sep 16	119.00000 +0.00	119.70	118.00	119.00	5,823
26 Sep 16	119.00000 +0.00	120.00	118.30	119.00	40,186
23 Sep 16	119.00000 +0.50	119.92	117.30	118.50	115,803
22 Sep 16	118.50000 +0.50	119.84	118.00	118.00	97,700
21 Sep 16	118.00000 +0.00	121.00	118.00	118.00	70,027
20 Sep 16	118.00000 -1.00	119.00	118.00	118.00	44,928
19 Sep 16	119.00000 +4.40	119.00	118.50	118.50	23,482
16 Sep 16	114.60000 -1.40	114.60	112.00	114.60	102,638
15 Sep 16	116.00000 +0.00	117.50	114.60	116.00	13,085
14 Sep 16	116.00000 -1.00	117.00	115.00	117.00	13,862
13 Sep 16	117.00000 +0.00	118.00	115.40	117.00	11,848
12 Sep 16	117.00000 -1.00	119.70	117.00	118.50	7,534
09 Sep 16	118.00000 +1.00	118.00	115.00	117.00	12,321
08 Sep 16	117.00000 -1.00	118.60	115.40	118.00	9,069
07 Sep 16	118.00000 +0.00	119.35	116.80	118.00	3,214
06 Sep 16	118.00000 -3.50	121.00	116.00	121.00	55,976
05 Sep 16	121.50000 -1.00	123.50	120.00	122.50	22,858
02 Sep 16	122.50000 +0.00	124.75	120.50	122.50	9,505
01 Sep 16	122.50000 -1.00	122.70	118.00	121.00	107,719
31 Aug 16	123.50000 +1.00	127.50	121.50	123.50	90,872
30 Aug 16	122.50000 +1.50	123.75	120.40	121.00	1,232,949
26 Aug 16	121.00000 +0.00	121.00	121.00	121.00	0
25 Aug 16	121.00000 +1.03	122.80	117.25	118.50	176,005
24 Aug 16	119.97000 +1.47	119.97	119.97	119.97	10,860
23 Aug 16	118.50000 -0.50	119.97	117.00	118.00	43,267
22 Aug 16	119.00000 +1.00	119.20	119.00	119.00	10,132
19 Aug 16	118.00000 +0.00	119.00	116.55	118.00	6,667
18 Aug 16	118.00000 +0.00	119.20	118.00	118.00	35,813
17 Aug 16	118.00000 +0.00	119.20	116.55	118.00	44,341
16 Aug 16	118.00000 +0.00	119.20	118.00	118.00	87,863
15 Aug 16	118.00000 -0.50	118.00	114.00	118.00	48,952
12 Aug 16	118.50000 -0.50	119.75	117.30	117.50	25,135
11 Aug 16	119.00000 +1.50	119.50	119.00	119.00	5,833
10 Aug 16	117.50000 +0.50	118.75	115.25	117.00	32,118
09 Aug 16	117.00000 +5.00	118.75	112.40	112.40	483,564
08 Aug 16	112.00000 -5.50	117.00	110.30	117.00	82,310
05 Aug 16	117.50000 -1.00	117.50	116.30	117.50	18,535
04 Aug 16	118.50000 +0.00	118.50	117.10	118.50	9,139
03 Aug 16	118.50000 -0.25	118.75	118.00	118.75	53,752
02 Aug 16	118.75000 +0.00	119.75	117.75	118.75	98,181
01 Aug 16	118.75000 +0.25	121.50	117.75	118.50	21,066
29 Jul 16	118.50000 -2.00	122.50	117.25	120.50	63,076
28 Jul 16	120.50000 +0.50	122.85	118.75	120.50	62,820
27 Jul 16	120.00000 +1.50	121.40	117.11	118.50	59,641
26 Jul 16	118.50000 +0.50	119.00	116.15	118.00	44,617
25 Jul 16	118.00000 +4.50	119.80	113.00	113.50	229,957
22 Jul 16	113.50000 +1.00	114.20	112.00	112.50	148,006
21 Jul 16	112.50000 +0.50	113.30	110.00	112.00	56,011
20 Jul 16	112.00000 +4.50	112.60	108.50	108.50	388,821
19 Jul 16	107.50000 +4.50	109.52	106.40	107.50	668,472
18 Jul 16	103.00000 +0.00	103.00	102.00	103.00	51,118
15 Jul 16	103.00000 +1.00	104.00	101.00	102.50	2,310
14 Jul 16	102.00000 +1.10	102.00	100.00	100.00	9,548
13 Jul 16	100.90000 +1.10	102.00	100.90	100.90	7,000
12 Jul 16	99.80000 +0.80	99.80	99.80	99.80	989
11 Jul 16	99.00000 +0.50	100.00	97.30	98.50	20,109
08 Jul 16	98.50000 +1.00	99.35	97.30	97.50	6,251
07 Jul 16	97.50000 +2.00	98.50	95.10	95.50	17,298
06 Jul 16	95.50000 -2.50	97.40	95.00	97.40	35,627
05 Jul 16	98.00000 -3.50	99.50	95.30	99.50	24,481
04 Jul 16	101.50000 +1.00	101.90	101.50	101.50	5,022
01 Jul 16	100.50000 +0.00	101.90	99.30	100.50	20,278
30 Jun 16	100.50000 +0.50	101.50	98.55	100.00	23,379
29 Jun 16	100.00000 +0.50	101.25	97.65	99.50	39,954
28 Jun 16	99.50000 -0.50	101.50	97.65	99.50	4,313
27 Jun 16	100.00000 -2.50	104.90	100.00	102.50	31,352
24 Jun 16	102.50000 -1.50	103.00	101.50	101.50	6,122
23 Jun 16	104.00000 +0.00	104.80	104.00	104.00	12,172
22 Jun 16	104.00000 -0.50	104.00	104.00	104.00	1,000
21 Jun 16	104.50000 +0.00	104.50	104.50	104.50	0
20 Jun 16	104.50000 -1.50	105.30	104.00	105.30	2,341
17 Jun 16	106.00000 -0.80	107.00	105.20	106.00	25,114
16 Jun 16	106.80000 +0.80	106.80	106.80	106.80	2,000
15 Jun 16	106.00000 +0.00	106.80	105.65	106.00	7,100
14 Jun 16	106.00000 -0.50	106.93	105.60	106.50	15,218
13 Jun 16	106.50000 -3.33	107.90	105.93	107.50	23,665
10 Jun 16	109.83330 +1.90	109.83	109.83	109.83	310
09 Jun 16	107.93000 -0.57	109.90	107.93	108.50	6,704
08 Jun 16	108.50000 +0.50	110.00	108.50	108.50	14,301
07 Jun 16	108.00000 +0.00	108.00	108.00	108.00	0
06 Jun 16	108.00000 +4.00	109.12	105.00	105.00	40,351
03 Jun 16	104.00000 -1.95	104.00	104.00	104.00	1,010
02 Jun 16	105.95000 +1.95	106.60	105.95	105.95	115,000
01 Jun 16	104.00000 +0.00	105.00	104.00	104.00	12,963
31 May 16	104.00000 -1.37	104.80	103.67	104.00	7,428
27 May 16	105.37000 +0.87	105.37	105.37	105.37	945
26 May 16	104.50000 -2.25	105.70	104.20	105.00	3,366
25 May 16	106.75000 +1.75	106.75	106.75	106.75	9,356
24 May 16	105.00000 -1.75	106.75	103.80	106.50	34,630
23 May 16	106.75000 +0.75	106.75	106.75	106.75	14,166
20 May 16	106.00000 +0.00	106.88	106.00	106.00	3,424
19 May 16	106.00000 +3.00	107.70	105.20	105.50	240,422
18 May 16	103.00000 +0.00	103.00	103.00	103.00	0
17 May 16	103.00000 +1.00	104.60	101.40	103.00	2,361
16 May 16	102.00000 +0.50	102.00	100.50	101.50	665,815
13 May 16	101.50000 -0.48	101.50	101.50	101.50	0
12 May 16	101.98000 +0.98	102.25	101.98	101.98	42,780
11 May 16	101.00000 -1.00	101.00	101.00	101.00	8,666
10 May 16	102.00000 +0.20	102.00	102.00	102.00	0
09 May 16	101.80000 -0.20	101.80	101.20	101.80	11,560
06 May 16	102.00000 +0.20	102.00	102.00	102.00	0
05 May 16	101.80000 -0.10	101.80	101.00	101.80	7,899
04 May 16	101.90000 -0.10	101.90	101.90	101.90	8,000
03 May 16	102.00000 +0.50	102.00	102.00	102.00	5,560
29 Apr 16	101.50000 +1.40	101.50	101.50	101.50	0
28 Apr 16	100.10040 -1.40	100.10	100.10	100.10	3,000
27 Apr 16	101.50000 +0.00	102.40	100.33	101.50	9,392
26 Apr 16	101.50000 +0.00	101.50	101.50	101.50	0
25 Apr 16	101.50000 -0.50	103.50	100.25	102.00	44,315
22 Apr 16	102.00000 +0.00	102.78	100.10	102.00	35,286
21 Apr 16	102.00000 +0.00	102.00	102.00	102.00	0
20 Apr 16	102.00000 +0.00	102.00	102.00	102.00	0
19 Apr 16	102.00000 +0.25	102.35	101.50	101.75	5,020
18 Apr 16	101.75000 +0.00	102.35	101.00	101.75	20,263
15 Apr 16	101.75000 -0.45	102.50	101.00	101.75	64,834
14 Apr 16	102.20000 +0.45	102.20	102.20	102.20	12,338
13 Apr 16	101.75000 -0.50	102.40	101.00	102.25	29,230
12 Apr 16	102.25000 -0.25	104.50	102.00	102.50	140,805
11 Apr 16	102.50000 +2.00	102.90	102.00	102.90	20,545
08 Apr 16	100.50000 -0.50	101.67	99.50	101.00	7,840
07 Apr 16	101.00000 -0.75	101.00	101.00	101.00	0
06 Apr 16	101.75000 -0.15	101.75	101.75	101.75	3,856
05 Apr 16	101.90000 +0.34	101.90	101.90	101.90	10,000
04 Apr 16	101.56000 +1.56	101.56	101.56	101.56	1,465
01 Apr 16	100.00000 +1.16	101.00	98.84	100.00	7,500
31 Mar 16	98.84000 -0.16	98.84	98.84	98.84	300
30 Mar 16	99.00000 +0.16	99.00	99.00	99.00	3,000
29 Mar 16	98.84000 -1.16	98.84	98.84	98.84	1,996
24 Mar 16	100.00000 +1.16	100.00	100.00	100.00	0
23 Mar 16	98.84000 -1.16	98.84	98.84	98.84	2,500
22 Mar 16	100.00000 +1.25	100.00	100.00	100.00	0
21 Mar 16	98.75000 -1.25	98.75	98.75	98.75	440
18 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
17 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
16 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
15 Mar 16	100.00000 +1.25	100.00	100.00	100.00	0
14 Mar 16	98.75000 -0.75	98.75	98.75	98.75	116
11 Mar 16	99.50000 +0.50	99.50	99.50	99.50	2,842
10 Mar 16	99.00000 +0.00	100.00	98.25	99.00	22,518
09 Mar 16	99.00000 +0.00	99.25	98.24	99.00	8,941
08 Mar 16	99.00000 +0.38	99.00	98.24	99.00	65,109
07 Mar 16	98.62000 -0.38	98.62	98.00	98.62	11,263
04 Mar 16	99.00000 -0.50	99.20	98.10	99.20	35,345
03 Mar 16	99.50000 +0.25	99.50	99.50	99.50	0
02 Mar 16	99.25000 -0.25	99.25	98.93	99.25	66,779
01 Mar 16	99.50000 +0.00	99.50	99.50	99.50	0
29 Feb 16	99.50000 +1.00	99.50	99.50	99.50	0
26 Feb 16	98.50000 -2.50	98.50	95.92	98.50	6,094
25 Feb 16	101.00000 +0.50	101.00	101.00	101.00	400
24 Feb 16	100.50000 +0.00	100.50	100.50	100.50	0
23 Feb 16	100.50000 +1.00	100.50	100.50	100.50	0
22 Feb 16	99.50000 -0.50	99.50	99.50	99.50	1,300
19 Feb 16	100.00000 -1.00	100.00	100.00	100.00	3,528
18 Feb 16	101.00000 -0.50	102.00	100.48	101.00	10,000
17 Feb 16	101.50000 +0.50	101.50	101.50	101.50	170
16 Feb 16	101.00000 +0.00	101.68	99.10	101.50	6,462
15 Feb 16	101.00000 +5.50	101.00	100.00	101.00	378,017
12 Feb 16	95.50000 -2.00	97.00	93.00	97.00	26,681
11 Feb 16	97.50000 -0.38	99.00	97.10	97.50	63,250
10 Feb 16	97.88000 +0.25	97.88	97.88	97.88	2,554
09 Feb 16	97.63000 +0.13	99.00	97.63	97.63	35,909
08 Feb 16	97.50000 -2.00	98.00	97.00	98.00	14,538
05 Feb 16	99.50000 +0.50	99.50	99.50	99.50	12,421
04 Feb 16	99.00000 -1.80	100.25	99.00	100.25	8,588
03 Feb 16	100.80000 +0.00	100.80	100.80	100.80	571
02 Feb 16	100.80000 +0.70	100.80	100.80	100.80	3,000
01 Feb 16	100.10000 -0.40	100.10	100.10	100.10	998
29 Jan 16	100.50000 -0.50	100.50	100.10	100.50	6,850
28 Jan 16	101.00000 +0.00	101.20	100.10	101.00	8,181
27 Jan 16	101.00000 +1.10	101.20	100.80	100.80	4,181
26 Jan 16	99.90000 +0.40	99.90	99.00	99.50	11,300
25 Jan 16	99.50000 -1.50	101.50	97.50	101.00	29,946
22 Jan 16	101.00000 +0.00	101.50	100.00	101.00	6,300
21 Jan 16	101.00000 -0.10	101.50	99.00	101.00	8,500
20 Jan 16	101.10000 -0.90	102.35	101.10	102.00	200,842
19 Jan 16	102.00000 +3.50	103.90	99.75	99.75	46,113
18 Jan 16	98.50000 -0.50	98.50	98.12	98.50	5,925
15 Jan 16	99.00000 +0.00	100.00	98.50	99.00	8,700
14 Jan 16	99.00000 -1.90	100.16	98.41	100.16	36,239
13 Jan 16	100.90000 -0.85	100.95	100.90	100.95	5,076
12 Jan 16	101.75000 +0.75	101.75	101.75	101.75	250
11 Jan 16	101.00000 -1.00	103.50	100.55	102.00	15,155
08 Jan 16	102.00000 +0.00	104.00	100.64	102.00	15,774
07 Jan 16	102.00000 -2.50	103.80	101.55	103.00	2,750
06 Jan 16	104.50000 +1.50	104.50	104.50	104.50	2,668
05 Jan 16	103.00000 +0.00	103.00	103.00	103.00	0
04 Jan 16	103.00000 +1.00	104.67	102.00	103.00	65,367
31 Dec 15	102.00000 +0.00	102.00	102.00	102.00	0
30 Dec 15	102.00000 +1.50	103.00	102.00	102.00	16,000
29 Dec 15	100.50000 -1.00	101.85	99.50	101.50	8,376
24 Dec 15	101.50000 -1.00	102.85	101.05	101.50	19,203
23 Dec 15	102.50000 -0.50	103.50	101.00	103.00	24,468
22 Dec 15	103.00000 -1.50	105.00	102.00	104.50	19,748
21 Dec 15	104.50000 +0.00	105.20	103.00	104.50	89,582
18 Dec 15	104.50000 +0.00	105.30	103.00	104.50	8,600
17 Dec 15	104.50000 +0.00	105.60	102.00	104.50	46,911
16 Dec 15	104.50000 +0.00	105.67	103.90	104.50	25,288
15 Dec 15	104.50000 -0.20	105.80	103.00	105.00	25,863
14 Dec 15	104.70000 +1.20	104.80	104.70	104.70	3,300
11 Dec 15	103.50000 -1.00	105.75	102.40	104.50	19,281
10 Dec 15	104.50000 +0.00	105.80	103.48	104.50	18,939
09 Dec 15	104.50000 +0.00	105.80	103.10	104.50	17,395
08 Dec 15	104.50000 +0.50	105.80	103.15	104.00	3,560
07 Dec 15	104.00000 -0.30	104.75	103.10	104.00	43,138
04 Dec 15	104.30000 +0.00	104.81	104.30	104.30	8,724
03 Dec 15	104.30000 +0.00	104.30	104.30	104.30	947
02 Dec 15	104.30000 +0.30	104.30	104.30	104.30	953
01 Dec 15	104.00000 +0.50	104.30	103.00	104.00	1,160,983
30 Nov 15	103.50000 -1.00	104.40	102.00	104.40	82,208
27 Nov 15	104.50000 +0.00	105.40	103.00	104.50	43,388
26 Nov 15	104.50000 -0.10	104.60	103.00	104.50	9,478
25 Nov 15	104.60000 -0.05	105.10	104.60	104.60	12,863
24 Nov 15	104.65000 +0.15	104.70	104.65	104.65	2,576
23 Nov 15	104.50000 +0.00	104.70	103.15	104.50	3,988
20 Nov 15	104.50000 +0.00	104.70	103.00	104.50	86,074
19 Nov 15	104.50000 +0.00	105.18	103.05	104.50	48,085
18 Nov 15	104.50000 +0.00	105.20	103.00	104.50	99,133
17 Nov 15	104.50000 +0.00	105.20	103.00	104.50	12,874
16 Nov 15	104.50000 +1.50	105.00	103.06	104.00	38,448
13 Nov 15	103.00000 +0.00	104.00	101.00	103.00	854,256
12 Nov 15	103.00000 +0.25	103.16	101.00	101.50	1,480,579
11 Nov 15	102.75000 +1.25	102.75	102.75	102.75	1,848
10 Nov 15	101.50000 -0.50	104.00	101.00	103.00	63,493
09 Nov 15	102.00000 +2.00	103.00	100.00	100.00	219,964
06 Nov 15	100.00000 +3.00	101.67	97.95	97.95	31,168
05 Nov 15	97.00000 +1.03	98.00	96.00	96.00	141,000
04 Nov 15	95.97500 +0.47	96.00	95.97	95.97	37,658
03 Nov 15	95.50000 +0.00	96.00	95.50	95.50	47,237
02 Nov 15	95.50000 +0.00	96.00	95.30	96.00	6,280
30 Oct 15	95.50000 +0.50	96.78	95.00	95.00	144,176
29 Oct 15	95.00000 +0.00	95.30	94.20	95.00	21,201
28 Oct 15	95.00000 +0.00	95.34	94.10	95.00	24,138
27 Oct 15	95.00000 -0.50	96.00	94.13	95.50	25,063
26 Oct 15	95.50000 -0.50	96.00	94.00	96.00	34,302
23 Oct 15	96.00000 +0.00	96.20	95.07	96.00	13,710
22 Oct 15	96.00000 -0.50	96.50	94.80	96.50	8,881
21 Oct 15	96.50000 +0.00	96.50	96.50	96.50	0
20 Oct 15	96.50000 +0.50	96.50	96.50	96.50	1,000
19 Oct 15	96.00000 -0.59	96.00	96.00	96.00	3,000
16 Oct 15	96.59000 -0.01	96.59	96.59	96.59	1,699
15 Oct 15	96.60000 +0.10	96.60	96.60	96.60	4,814
14 Oct 15	96.50000 +0.00	97.00	96.00	96.50	65,849
13 Oct 15	96.50000 -0.50	96.50	96.50	96.50	0
12 Oct 15	97.00000 -0.50	97.50	97.00	97.50	13,445
09 Oct 15	97.50000 +0.00	98.00	97.50	97.50	12,134
08 Oct 15	97.50000 +1.50	98.00	95.04	96.00	22,375
07 Oct 15	96.00000 +0.00	96.15	95.50	96.00	1,043,488
06 Oct 15	96.00000 +0.00	96.50	95.02	96.00	325,206
05 Oct 15	96.00000 -2.50	97.10	95.00	97.10	31,065
02 Oct 15	98.50000 +0.40	98.50	98.50	98.50	0
01 Oct 15	98.10000 +1.35	98.10	97.03	98.10	19,133
30 Sep 15	96.75000 -0.25	97.00	94.10	97.00	98,012
29 Sep 15	97.00000 -0.50	97.30	96.02	97.30	24,202
28 Sep 15	97.50000 +0.00	97.75	97.00	97.50	33,110
25 Sep 15	97.50000 +0.00	97.98	97.00	97.50	36,000
24 Sep 15	97.50000 -0.50	98.90	97.20	98.00	13,350
23 Sep 15	98.00000 +0.00	98.80	97.02	98.00	20,474
22 Sep 15	98.00000 +0.00	98.80	97.30	98.00	5,644
21 Sep 15	98.00000 +0.50	98.00	97.35	97.50	18,184
18 Sep 15	97.50000 +0.00	99.70	97.35	97.50	65,319
17 Sep 15	97.50000 -2.75	100.80	97.50	99.50	38,883
16 Sep 15	100.25000 -1.25	100.75	100.25	100.75	8,627
15 Sep 15	101.50000 +2.50	103.50	100.20	102.00	136,927
14 Sep 15	99.00000 +0.00	101.00	99.00	99.00	16,262
11 Sep 15	99.00000 +0.00	101.00	99.00	99.00	26,900
10 Sep 15	99.00000 +0.00	101.00	99.00	99.00	27,213
09 Sep 15	99.00000 -1.00	100.80	99.00	99.00	58,269
08 Sep 15	100.00000 +0.65	100.85	100.00	100.00	12,180
07 Sep 15	99.35000 +0.00	100.90	99.35	99.35	9,443
04 Sep 15	99.35000 -1.15	100.95	99.35	100.95	23,534
03 Sep 15	100.50000 +0.50	101.55	99.32	100.50	49,325
02 Sep 15	100.00000 +0.00	100.12	99.30	100.00	42,317
01 Sep 15	100.00000 -0.18	100.18	100.00	100.00	49,066
28 Aug 15	100.18000 +0.18	100.40	100.18	100.18	14,601
27 Aug 15	100.00000 +0.00	100.50	100.00	100.00	36,743
26 Aug 15	100.00000 +0.00	100.70	99.25	100.00	92,740
25 Aug 15	100.00000 +0.50	100.85	98.80	99.50	168,776
24 Aug 15	99.50000 -2.50	100.45	99.35	99.35	21,163
21 Aug 15	102.00000 +1.50	102.00	99.75	100.50	50,008
20 Aug 15	100.50000 -1.50	100.50	99.00	100.50	120,268
19 Aug 15	102.00000 +1.50	102.00	99.35	100.50	718,016
18 Aug 15	100.50000 +0.50	100.90	99.60	100.00	93,874
17 Aug 15	100.00000 +2.10	101.70	97.05	99.50	422,318
14 Aug 15	97.90000 +0.90	97.90	97.90	97.90	3,766
13 Aug 15	97.00000 -0.89	98.00	95.50	97.00	55,342
12 Aug 15	97.89300 +0.89	97.90	97.89	97.89	15,355
11 Aug 15	97.00000 +0.00	97.90	96.00	97.00	3,931
10 Aug 15	97.00000 +0.00	97.80	96.00	97.00	4,000
07 Aug 15	97.00000 +1.50	98.00	96.00	97.00	5,010
06 Aug 15	95.50000 +0.00	95.50	93.10	95.50	173,182
05 Aug 15	95.50000 -2.95	97.00	95.00	97.00	13,299
04 Aug 15	98.45000 -0.05	98.45	97.03	98.45	10,000
03 Aug 15	98.50000 -0.05	98.50	98.50	98.50	328
31 Jul 15	98.55000 -0.10	98.55	98.55	98.55	750
30 Jul 15	98.65000 +0.15	98.65	98.65	98.65	3,028
29 Jul 15	98.50000 -0.36	98.75	97.65	98.50	55,298
28 Jul 15	98.86000 +0.36	99.00	98.86	98.86	4,366
27 Jul 15	98.50000 -0.87	99.20	97.65	98.50	13,238
24 Jul 15	99.37000 +0.47	99.37	99.37	99.37	5,000
23 Jul 15	98.90000 -0.10	98.90	98.90	98.90	5,194
22 Jul 15	99.00000 +0.75	99.00	98.80	99.00	11,009
21 Jul 15	98.25000 -0.15	99.50	98.25	99.00	18,499
20 Jul 15	98.40000 +0.40	98.40	97.11	98.00	4,404
17 Jul 15	98.00000 -0.64	98.45	97.00	98.45	35,880
16 Jul 15	98.64000 +1.64	98.64	98.11	98.50	33,866
15 Jul 15	97.00000 +0.00	97.00	97.00	97.00	6,157
14 Jul 15	97.00000 +0.00	97.50	96.00	97.00	51,005
13 Jul 15	97.00000 -0.80	97.80	96.42	97.00	4,360
10 Jul 15	97.80000 -0.70	97.80	97.80	97.80	325
09 Jul 15	98.50000 -0.40	98.50	98.50	98.50	257
08 Jul 15	98.90000 -0.10	98.90	98.50	98.90	4,303
07 Jul 15	99.00000 -0.25	100.00	98.10	99.50	25,598
06 Jul 15	99.25000 +0.25	99.25	99.25	99.25	1,000
03 Jul 15	99.00000 -0.93	100.00	98.10	99.50	46,116
02 Jul 15	99.93500 +0.43	99.93	99.93	99.93	311
01 Jul 15	99.50000 -1.00	100.40	98.16	100.40	11,977
30 Jun 15	100.50000 +0.00	101.00	99.00	100.50	11,263
29 Jun 15	100.50000 -0.90	101.00	100.40	100.40	4,677
26 Jun 15	101.40000 +1.90	101.40	99.03	99.50	7,440
25 Jun 15	99.50000 -1.80	100.00	98.04	100.00	16,479
24 Jun 15	101.30000 -0.10	101.30	100.50	101.30	12,027
23 Jun 15	101.40000 -1.10	101.40	100.05	101.40	12,663
22 Jun 15	102.50000 +0.10	110.00	100.00	102.50	92,245
19 Jun 15	102.40000 -0.12	102.40	101.00	102.40	101,438
18 Jun 15	102.52000 +0.02	102.52	101.90	102.50	19,325
17 Jun 15	102.50000 +1.00	102.97	102.00	102.00	17,179
16 Jun 15	101.50000 +1.20	102.54	100.75	101.50	360,173
15 Jun 15	100.30000 -0.20	100.30	99.45	100.30	92,015
12 Jun 15	100.50000 -2.00	101.50	98.00	101.50	54,600
11 Jun 15	102.50000 +2.50	102.97	99.40	100.00	170,985
10 Jun 15	100.00000 +0.00	101.00	96.02	98.00	736,669
09 Jun 15	98.00000 +0.00	101.20	95.00	99.00	0
08 Jun 15	99.00000 +0.00	115.00	96.00	107.50	0

Gateley Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	74.00000 +2.00	76.00	71.31	72.00	279,089
19 Oct 26	72.00000 -0.50	72.90	71.00	72.50	77,573
16 Oct 26	72.50000 -0.50	74.00	72.00	73.00	111,537
15 Oct 26	73.00000 +0.00	74.00	71.30	72.50	247,608
14 Oct 26	73.00000 +0.50	75.70	72.00	72.50	349,066
13 Oct 26	72.50000 +0.00	73.00	72.00	72.50	97,459
12 Oct 26	72.50000 +0.50	73.00	71.00	72.00	124,253
09 Oct 26	72.00000 +0.00	73.00	71.00	72.00	149,061
08 Oct 26	72.00000 -2.00	73.88	71.49	73.88	57,254
07 Oct 26	74.00000 +2.00	75.00	72.02	72.02	82,278
06 Oct 26	72.00000 +0.00	73.00	71.00	72.00	126,966
05 Oct 26	72.00000 -1.00	73.00	71.11	73.00	159,491
02 Oct 26	73.00000 +0.00	74.00	72.00	73.00	57,635
01 Oct 26	73.00000 -1.00	75.00	72.00	73.50	130,559
30 Sep 26	74.00000 +1.40	75.00	72.00	72.00	139,642
29 Sep 26	72.60000 +0.60	73.00	71.00	72.00	169,656
28 Sep 26	72.00000 +0.00	73.00	69.74	70.00	192,577
25 Sep 26	72.00000 +7.00	72.00	66.00	66.00	292,552
24 Sep 26	65.00000 +0.00	66.70	64.00	65.00	76,774
23 Sep 26	65.00000 +0.60	66.00	64.11	65.00	171,657
22 Sep 26	64.40000 -1.60	67.00	64.00	66.00	128,735
21 Sep 26	66.00000 +3.50	67.03	62.00	62.50	234,534
18 Sep 26	62.50000 +2.50	63.00	60.00	60.00	274,312
17 Sep 26	60.00000 +0.00	61.00	58.00	59.00	201,701
16 Sep 26	60.00000 +1.00	60.00	58.00	59.00	30,543
15 Sep 26	59.00000 +0.00	60.00	58.17	59.00	82,082
14 Sep 26	59.00000 +0.00	60.00	58.10	59.00	104,746
11 Sep 26	59.00000 -0.50	60.00	58.00	59.50	151,468
10 Sep 26	59.50000 -0.50	60.40	58.75	60.00	162,409
09 Sep 26	60.00000 +0.50	61.00	59.00	59.50	129,477
08 Sep 26	59.50000 -1.50	60.26	59.01	60.26	101,452
07 Sep 26	61.00000 +3.00	62.00	58.95	59.00	315,210
04 Sep 26	58.00000 +0.00	59.00	57.00	58.00	129,329
03 Sep 26	58.00000 +0.00	59.00	57.00	58.00	121,499
02 Sep 26	58.00000 +0.00	59.00	56.00	58.00	162,649
01 Sep 26	58.00000 -1.00	60.00	57.00	59.00	156,484
28 Aug 26	59.00000 +1.00	60.00	57.50	57.50	327,336
27 Aug 26	58.00000 +1.00	58.63	56.15	57.00	271,675
26 Aug 26	57.00000 +0.00	58.00	56.00	57.00	103,496
25 Aug 26	57.00000 +0.00	57.74	56.50	57.00	183,744
24 Aug 26	57.00000 +0.00	58.00	56.00	57.00	69,533
21 Aug 26	57.00000 +0.80	58.00	56.00	56.00	189,102
20 Aug 26	56.20000 +0.20	57.00	55.00	56.00	276,237
19 Aug 26	56.00000 +0.00	57.00	55.00	56.00	71,097
18 Aug 26	56.00000 +0.00	56.13	55.02	56.00	44,956
17 Aug 26	56.00000 +1.00	57.00	55.00	56.00	147,682
14 Aug 26	55.00000 +0.00	57.00	55.00	56.00	112,123
13 Aug 26	55.00000 -1.50	58.00	55.00	56.50	193,108
12 Aug 26	56.50000 +0.00	58.00	55.00	56.50	267,233
11 Aug 26	56.50000 +0.00	58.00	55.00	56.50	228,824
10 Aug 26	56.50000 +1.50	58.00	55.30	56.00	152,284
07 Aug 26	55.00000 -3.00	59.00	55.00	58.00	164,181
06 Aug 26	58.00000 +1.00	59.00	57.00	58.00	107,674
05 Aug 26	57.00000 -1.00	59.00	57.00	58.50	39,528
04 Aug 26	58.00000 -0.20	59.00	57.05	58.50	157,172
03 Aug 26	58.20000 -0.80	60.00	58.00	58.50	147,247
31 Jul 26	59.00000 +0.00	60.00	58.00	59.00	139,571
30 Jul 26	59.00000 -1.00	61.00	58.00	59.50	81,858
29 Jul 26	60.00000 -1.00	62.00	58.00	61.00	611,007
28 Jul 26	61.00000 +0.00	62.00	60.00	61.00	91,735
27 Jul 26	61.00000 +2.00	63.00	59.00	59.00	456,676
24 Jul 26	59.00000 +1.00	60.00	57.11	58.00	191,442
23 Jul 26	58.00000 -1.00	58.75	57.50	58.00	190,593
22 Jul 26	59.00000 +0.00	59.00	57.40	58.50	234,100
21 Jul 26	59.00000 +5.00	63.02	52.30	53.50	1,953,761
20 Jul 26	54.00000 -2.00	57.00	53.10	56.00	414,290
17 Jul 26	56.00000 +0.50	57.00	53.00	55.50	319,836
16 Jul 26	55.50000 +0.50	57.00	54.00	55.00	92,878
15 Jul 26	55.00000 -0.50	57.00	53.00	55.50	55,580
14 Jul 26	55.50000 +0.00	57.00	53.30	55.50	443,127
13 Jul 26	55.50000 +3.50	57.00	51.00	52.00	447,223
10 Jul 26	52.00000 +0.00	54.00	50.05	52.00	121,050
09 Jul 26	52.00000 +1.00	52.45	50.00	51.00	91,343
08 Jul 26	51.00000 -1.50	54.00	50.00	52.50	379,752
07 Jul 26	52.50000 -1.50	54.20	52.26	52.50	79,551
06 Jul 26	54.00000 +0.00	55.00	52.00	54.00	106,308
03 Jul 26	54.00000 +0.00	55.00	53.00	54.00	67,495
02 Jul 26	54.00000 -1.00	56.00	53.20	55.00	91,739
01 Jul 26	55.00000 -0.50	57.20	54.00	55.50	108,374
30 Jun 26	55.50000 +0.00	56.65	54.00	55.50	63,406
29 Jun 26	55.50000 +0.00	57.00	54.00	55.50	211,806
26 Jun 26	55.50000 +3.50	56.40	52.50	53.00	371,634
25 Jun 26	52.00000 -0.50	53.00	51.00	52.50	318,404
24 Jun 26	52.50000 +0.00	53.00	52.00	52.50	74,761
23 Jun 26	52.50000 +0.00	53.00	51.30	52.50	96,981
22 Jun 26	52.50000 +0.00	53.00	51.00	52.50	264,952
19 Jun 26	52.50000 +0.50	53.00	51.00	52.00	154,790
18 Jun 26	52.00000 -0.40	52.00	50.50	52.00	362,318
17 Jun 26	52.40000 -3.10	55.45	50.00	55.45	500,755
16 Jun 26	55.50000 -0.50	56.10	55.00	56.10	197,025
15 Jun 26	56.00000 -1.00	58.00	56.00	57.50	68,987
12 Jun 26	57.00000 +1.00	57.50	53.00	57.00	263,088
11 Jun 26	56.00000 +0.00	57.00	55.00	56.50	252,130
10 Jun 26	56.00000 -1.80	58.00	56.00	58.00	290,338
09 Jun 26	57.80000 -0.70	59.00	57.00	58.50	155,992
08 Jun 26	58.50000 -1.30	60.00	57.13	59.00	185,745
05 Jun 26	59.80000 +0.80	60.50	57.00	60.50	590,920
04 Jun 26	59.00000 -7.40	68.00	55.00	67.50	2,803,138
03 Jun 26	66.40000 -1.10	68.00	66.40	67.50	91,305
02 Jun 26	67.50000 +0.00	69.00	66.90	67.50	166,588
01 Jun 26	67.50000 +0.50	69.00	66.00	67.50	245,134
29 May 26	67.00000 -0.50	69.00	66.00	67.50	224,034
28 May 26	67.50000 +0.00	67.50	66.16	67.50	119,053
27 May 26	67.50000 +0.50	69.00	66.00	67.50	259,107
26 May 26	67.00000 -0.50	69.00	65.25	67.50	104,813
22 May 26	67.50000 +0.50	69.00	65.00	66.50	137,430
21 May 26	67.00000 +0.50	68.00	65.50	66.50	188,524
20 May 26	66.50000 -0.50	68.00	65.00	67.00	103,996
19 May 26	67.00000 -1.00	68.00	66.00	67.50	145,183
18 May 26	68.00000 +0.00	68.00	67.00	67.50	101,286
15 May 26	68.00000 -1.00	72.00	67.80	70.50	224,955
14 May 26	69.00000 -2.00	70.00	68.50	70.00	122,705
13 May 26	71.00000 +0.00	72.00	70.00	71.00	45,254
12 May 26	71.00000 -0.40	72.00	71.00	71.50	81,143
11 May 26	71.40000 -0.60	72.00	70.00	71.00	76,591
08 May 26	72.00000 +1.00	72.00	70.00	71.00	587,026
07 May 26	71.00000 +0.00	72.00	68.00	71.00	102,502
06 May 26	71.00000 +0.00	71.00	70.00	71.00	82,804
05 May 26	71.00000 +0.00	72.00	69.13	71.00	161,689
01 May 26	71.00000 +0.00	72.00	70.00	71.00	83,606
30 Apr 26	71.00000 +1.00	72.00	70.00	70.00	56,409
29 Apr 26	70.00000 +0.00	71.00	69.00	70.00	50,926
28 Apr 26	70.00000 +0.00	71.00	69.00	70.00	102,235
27 Apr 26	70.00000 +0.50	71.00	69.00	69.50	66,298
24 Apr 26	69.50000 +0.00	71.00	69.15	69.50	116,173
23 Apr 26	69.50000 +0.00	70.00	69.00	69.50	34,804
22 Apr 26	69.50000 +3.30	70.00	69.15	69.50	113,748
21 Apr 26	66.20000 -3.80	70.20	66.20	70.00	61,805
20 Apr 26	70.00000 -0.50	71.00	69.00	70.50	251,589
17 Apr 26	70.50000 +1.00	71.00	69.25	69.50	125,781
16 Apr 26	69.50000 -0.50	71.00	69.13	70.00	153,574
15 Apr 26	70.00000 +0.00	71.00	69.25	70.00	131,194
14 Apr 26	70.00000 -1.00	71.00	69.00	70.00	329,947
13 Apr 26	71.00000 -0.50	72.00	69.10	71.00	234,788
10 Apr 26	71.50000 +3.00	75.50	68.70	68.70	687,939
09 Apr 26	68.50000 +1.00	69.00	67.00	67.50	427,651
08 Apr 26	67.50000 +0.00	69.00	67.00	68.50	562,020
07 Apr 26	67.50000 +1.50	69.00	65.27	66.00	113,331
02 Apr 26	66.00000 -2.00	70.00	65.10	68.00	252,309
01 Apr 26	68.00000 +0.00	70.00	67.00	67.50	185,358
31 Mar 26	68.00000 -1.00	70.00	67.00	69.00	67,464
30 Mar 26	69.00000 +0.00	71.00	66.60	69.00	100,136
27 Mar 26	69.00000 +0.00	70.00	68.00	68.50	271,131
26 Mar 26	69.00000 -1.00	71.00	69.00	70.00	75,520
25 Mar 26	70.00000 +2.00	71.00	68.10	69.00	98,335
24 Mar 26	68.00000 -2.00	72.00	68.00	71.00	236,493
23 Mar 26	70.00000 -4.00	75.00	69.25	74.00	288,306
20 Mar 26	74.00000 +0.00	75.00	73.02	74.00	154,987
19 Mar 26	74.00000 +0.50	76.90	73.00	73.50	225,975
18 Mar 26	73.50000 +1.00	74.00	72.30	72.50	183,557
17 Mar 26	72.50000 +0.00	74.00	71.45	72.50	152,340
16 Mar 26	72.50000 +1.00	74.00	70.35	71.50	226,036
13 Mar 26	71.50000 -0.50	73.00	70.25	72.00	63,861
12 Mar 26	72.00000 -0.50	73.55	71.00	72.50	154,188
11 Mar 26	72.50000 +1.50	74.00	71.00	72.00	388,438
10 Mar 26	71.00000 -1.00	73.00	70.00	72.00	321,081
09 Mar 26	72.00000 -1.50	74.20	70.00	73.50	368,037
06 Mar 26	73.50000 -1.50	75.00	73.00	74.00	187,610
05 Mar 26	75.00000 +0.00	77.00	74.00	74.50	418,203
04 Mar 26	75.00000 +1.00	76.00	74.00	74.00	255,359
03 Mar 26	74.00000 -3.00	78.00	73.00	77.00	193,849
02 Mar 26	77.00000 -2.00	80.00	76.20	79.00	273,147
27 Feb 26	79.00000 -1.00	80.00	77.50	79.50	456,369
26 Feb 26	80.00000 -4.00	83.75	79.00	82.50	320,327
25 Feb 26	84.00000 -2.00	86.50	82.00	86.00	307,793
24 Feb 26	86.00000 -2.00	88.39	85.00	88.39	260,874
23 Feb 26	88.00000 +0.50	90.00	87.00	88.50	183,007
20 Feb 26	87.50000 -1.50	90.00	87.10	89.00	98,798
19 Feb 26	89.00000 -1.50	89.15	87.00	89.15	199,112
18 Feb 26	90.50000 -1.50	93.00	89.50	92.00	513,352
17 Feb 26	92.00000 -1.00	94.00	91.00	93.00	180,205
16 Feb 26	93.00000 +0.00	95.00	92.00	93.00	153,575
13 Feb 26	93.00000 +0.50	94.00	92.11	92.50	202,099
12 Feb 26	92.50000 -1.00	94.00	92.20	93.50	100,841
11 Feb 26	93.50000 +0.00	94.00	93.10	93.50	94,081
10 Feb 26	93.50000 -0.50	95.00	93.10	94.00	190,433
09 Feb 26	94.00000 -0.60	95.00	92.60	94.50	103,158
06 Feb 26	94.60000 -1.40	96.00	94.10	94.50	175,690
05 Feb 26	96.00000 +3.00	96.00	92.88	92.88	655,012
04 Feb 26	93.00000 -1.00	95.00	92.00	94.00	119,641
03 Feb 26	94.00000 +0.00	95.00	93.50	94.00	1,756,703
02 Feb 26	94.00000 -1.50	97.00	93.15	95.50	164,304
30 Jan 26	95.50000 +0.00	96.00	95.00	95.50	136,496
29 Jan 26	95.50000 -0.50	97.00	95.00	96.00	136,108
28 Jan 26	96.00000 +1.00	96.80	95.25	96.00	117,441
27 Jan 26	95.00000 +0.00	95.00	93.00	94.00	51,038
26 Jan 26	95.00000 -1.00	97.00	94.00	96.00	196,549
23 Jan 26	96.00000 -0.80	97.00	93.80	94.00	72,735
22 Jan 26	96.80000 +2.30	97.00	92.25	94.50	395,592
21 Jan 26	94.50000 -2.00	96.00	91.56	95.50	459,515
20 Jan 26	96.50000 -1.50	100.00	96.00	97.50	199,325
19 Jan 26	98.00000 -1.00	100.00	97.00	98.50	105,130
16 Jan 26	99.00000 -2.00	101.00	98.00	100.50	473,020
15 Jan 26	101.00000 -1.00	103.00	98.00	102.00	209,677
14 Jan 26	102.00000 -1.00	102.70	101.00	102.00	62,720
13 Jan 26	103.00000 +0.00	104.00	101.00	103.00	127,441
12 Jan 26	103.00000 +0.50	103.00	101.11	102.50	97,604
09 Jan 26	102.50000 -3.00	102.90	102.00	102.50	79,212
08 Jan 26	105.50000 +2.50	105.50	102.00	103.00	59,683
07 Jan 26	103.00000 -0.50	104.70	102.00	103.50	87,617
06 Jan 26	103.50000 +0.00	105.00	102.50	103.50	86,130
05 Jan 26	103.50000 +0.00	105.00	102.02	103.50	57,211
02 Jan 26	103.50000 +0.00	104.70	102.00	103.50	61,543
31 Dec 25	103.50000 +0.00	103.88	102.00	103.50	24,395
30 Dec 25	103.50000 +0.00	104.00	102.06	103.50	48,710
29 Dec 25	103.50000 -0.50	104.80	102.00	104.00	31,332
24 Dec 25	104.00000 -1.00	106.50	103.00	105.00	26,448
23 Dec 25	105.00000 -0.50	107.00	103.00	105.50	99,420
22 Dec 25	105.50000 +0.00	106.50	104.00	105.50	35,302
19 Dec 25	105.50000 +0.00	107.00	104.00	105.50	39,475
18 Dec 25	105.50000 +3.50	107.90	101.90	102.00	212,323
17 Dec 25	102.00000 +0.00	102.90	101.00	102.00	198,058
16 Dec 25	102.00000 -3.00	105.00	101.00	104.50	81,687
15 Dec 25	105.00000 +0.50	106.00	104.00	104.50	94,030
12 Dec 25	104.50000 -2.00	108.00	103.45	106.50	36,216
11 Dec 25	106.50000 -1.00	108.00	105.30	107.50	135,416
10 Dec 25	107.50000 -0.50	109.00	106.00	107.50	80,584
09 Dec 25	108.00000 +5.00	110.00	102.00	103.50	685,297
08 Dec 25	103.00000 +0.00	104.50	102.00	104.00	189,364
05 Dec 25	103.00000 -1.50	105.00	102.60	104.50	203,919
04 Dec 25	104.50000 -0.50	105.00	104.00	104.50	176,410
03 Dec 25	105.00000 -2.00	107.00	104.02	105.50	144,253
02 Dec 25	107.00000 -2.50	109.60	105.00	109.50	282,574
01 Dec 25	109.50000 -4.50	111.67	108.00	111.67	144,835
28 Nov 25	114.00000 +2.00	114.00	110.20	112.00	79,031
27 Nov 25	112.00000 -1.00	113.50	110.00	113.00	33,686
26 Nov 25	113.00000 +0.00	114.00	112.02	113.00	34,916
25 Nov 25	113.00000 +0.00	114.00	112.10	113.00	15,650
24 Nov 25	113.00000 +0.00	114.00	110.25	113.00	204,447
21 Nov 25	113.00000 +0.00	113.96	112.00	113.00	63,855
20 Nov 25	113.00000 -1.00	115.00	112.00	114.00	41,916
19 Nov 25	114.00000 -4.00	118.00	113.10	116.50	79,648
18 Nov 25	118.00000 +2.50	118.00	113.00	115.50	88,069
17 Nov 25	115.50000 -2.00	120.00	114.00	117.50	73,717
14 Nov 25	117.50000 +0.00	119.94	117.00	117.50	3,736,923
13 Nov 25	117.50000 -2.50	119.90	115.00	117.50	46,320
12 Nov 25	120.00000 +4.00	120.00	115.00	116.00	109,060
11 Nov 25	116.00000 +0.00	116.96	112.50	116.00	65,296
10 Nov 25	116.00000 +0.00	116.60	115.04	116.00	124,394
07 Nov 25	116.00000 +0.50	117.00	114.06	115.50	102,890
06 Nov 25	115.50000 +0.00	116.94	114.75	115.50	88,423
05 Nov 25	115.50000 +0.00	116.40	114.20	115.50	95,850
04 Nov 25	115.50000 +0.50	117.00	113.08	115.00	99,898
03 Nov 25	115.00000 +1.50	117.00	112.10	113.50	101,130
31 Oct 25	113.50000 +0.00	113.50	113.50	113.50	76,232
30 Oct 25	113.50000 -1.50	116.00	112.00	113.50	570,968
29 Oct 25	115.00000 +1.50	115.00	112.00	113.50	103,726
28 Oct 25	113.50000 +0.00	115.00	112.00	113.50	44,476
27 Oct 25	113.50000 -0.50	113.50	113.50	113.50	64,297
24 Oct 25	114.00000 +0.50	115.00	113.00	113.50	47,216
23 Oct 25	113.50000 +3.00	115.97	111.00	115.97	294,678
22 Oct 25	110.50000 -7.00	120.00	110.50	117.50	457,037
21 Oct 25	117.50000 +0.00	120.00	115.00	117.50	81,288
20 Oct 25	117.50000 +0.00	117.75	115.10	117.50	32,951
17 Oct 25	117.50000 -2.50	118.00	115.41	117.50	40,503
16 Oct 25	120.00000 +3.00	122.50	115.00	118.50	76,384
15 Oct 25	117.00000 -3.00	119.30	117.00	118.50	83,930
14 Oct 25	120.00000 -3.00	121.00	117.00	119.50	83,774
13 Oct 25	123.00000 +1.00	123.00	118.00	122.00	23,548
10 Oct 25	122.00000 -2.00	124.00	120.08	122.00	73,389
09 Oct 25	124.00000 -3.00	128.00	116.00	126.50	244,419
08 Oct 25	127.00000 -1.50	129.92	123.50	128.00	155,197
07 Oct 25	128.50000 -0.50	130.80	126.08	129.00	286,816
06 Oct 25	129.00000 -2.00	131.99	126.00	129.00	67,847
03 Oct 25	131.00000 +2.00	131.25	126.60	129.00	275,525
02 Oct 25	129.00000 -2.00	131.40	126.60	129.00	20,758
01 Oct 25	131.00000 +3.00	132.00	126.60	128.00	76,290
30 Sep 25	128.00000 +4.00	128.00	123.25	124.00	125,342
29 Sep 25	124.00000 +0.00	125.00	123.33	124.00	34,592
26 Sep 25	124.00000 +0.00	124.96	124.00	124.00	27,835
25 Sep 25	124.00000 -2.00	126.00	123.15	124.00	43,361
24 Sep 25	126.00000 -1.00	126.00	123.15	124.50	41,392
23 Sep 25	127.00000 -2.50	127.00	124.00	126.00	50,178
22 Sep 25	129.50000 +3.50	129.50	125.00	126.00	69,335
19 Sep 25	126.00000 +0.00	126.96	125.04	126.00	21,540
18 Sep 25	126.00000 -13.00	127.00	124.43	126.00	55,252
17 Sep 25	139.00000 +12.50	139.00	124.70	126.50	20,469
16 Sep 25	126.50000 -0.50	129.00	125.06	127.00	47,402
15 Sep 25	127.00000 -1.00	129.92	126.04	128.00	101,084
12 Sep 25	128.00000 -1.50	130.90	126.50	128.50	61,351
11 Sep 25	129.50000 -3.50	132.00	126.00	132.00	123,500
10 Sep 25	133.00000 +0.50	133.00	130.00	132.50	64,080
09 Sep 25	132.50000 +0.00	132.65	129.50	132.50	68,964
08 Sep 25	132.50000 +1.50	135.00	131.00	131.00	1,187,696
05 Sep 25	131.00000 +3.50	132.00	127.50	127.50	131,480
04 Sep 25	127.50000 +1.50	129.00	126.50	126.50	43,742
03 Sep 25	126.00000 +0.00	126.95	126.00	126.00	98,914
02 Sep 25	126.00000 +0.00	126.70	125.88	126.00	17,853
01 Sep 25	126.00000 -1.00	126.75	125.72	126.75	57,936
29 Aug 25	127.00000 +1.00	129.00	125.00	126.00	66,607
28 Aug 25	126.00000 +0.00	127.00	125.60	126.00	67,941
27 Aug 25	126.00000 +0.50	127.00	125.55	126.00	58,590
26 Aug 25	125.50000 +0.50	127.00	125.00	125.00	165,902
22 Aug 25	125.00000 +1.00	127.00	124.05	124.05	27,648
21 Aug 25	124.00000 -1.00	128.00	122.00	125.00	43,578
20 Aug 25	125.00000 +0.00	128.00	123.25	125.00	51,817
19 Aug 25	125.00000 +0.00	127.35	122.50	125.00	25,732
18 Aug 25	125.00000 +0.00	128.00	122.00	125.00	55,983
15 Aug 25	125.00000 +2.50	126.30	121.78	122.50	65,149
14 Aug 25	122.50000 -1.00	125.20	120.28	123.50	55,667
13 Aug 25	123.50000 +0.00	125.25	122.96	123.50	20,709
12 Aug 25	123.50000 +0.00	123.50	120.14	123.50	50,544
11 Aug 25	123.50000 +0.00	123.50	120.00	123.50	34,852
08 Aug 25	123.50000 +0.00	127.00	120.46	123.50	193,496
07 Aug 25	123.50000 +0.00	126.00	120.00	123.50	19,376
06 Aug 25	123.50000 +0.00	125.70	122.35	123.50	58,349
05 Aug 25	123.50000 +1.50	126.00	121.15	123.00	84,081
04 Aug 25	122.00000 +2.00	125.90	122.00	123.00	45,199
01 Aug 25	120.00000 -3.00	125.90	120.00	123.00	59,907
31 Jul 25	123.00000 +0.00	125.90	122.26	123.00	10,289
30 Jul 25	123.00000 -0.50	126.30	122.26	123.50	33,106
29 Jul 25	123.50000 +0.50	125.95	121.80	123.00	176,525
28 Jul 25	123.00000 +1.00	125.40	121.36	122.00	1,051,319
25 Jul 25	122.00000 +0.00	124.00	121.00	122.00	60,088
24 Jul 25	122.00000 -0.50	125.95	121.20	122.50	100,872
23 Jul 25	122.50000 -0.50	125.20	121.06	123.50	31,883
22 Jul 25	123.00000 -1.00	127.50	122.00	124.00	78,674
21 Jul 25	124.00000 +1.50	124.94	122.30	122.50	62,613
18 Jul 25	122.50000 -4.50	127.49	121.00	127.00	257,557
17 Jul 25	127.00000 -1.50	129.70	125.00	128.50	80,487
16 Jul 25	128.50000 -3.50	132.00	126.00	132.00	64,159
15 Jul 25	132.00000 -1.50	134.00	130.60	133.00	109,651
14 Jul 25	133.50000 +0.00	135.00	133.50	133.50	69,148
11 Jul 25	133.50000 +0.00	134.94	132.00	133.50	67,572
10 Jul 25	133.50000 +0.00	134.94	133.50	133.50	135,279
09 Jul 25	133.50000 +0.00	135.00	133.50	133.50	209,663
08 Jul 25	133.50000 +0.00	135.00	133.00	133.50	30,705
07 Jul 25	133.50000 +0.00	135.00	133.50	133.50	58,199
04 Jul 25	133.50000 +0.00	135.00	132.36	133.50	140,372
03 Jul 25	133.50000 +0.50	134.40	132.63	133.00	66,780
02 Jul 25	133.00000 +0.50	135.00	132.16	132.50	23,831
01 Jul 25	132.50000 +0.50	134.00	131.11	132.00	148,819
30 Jun 25	132.00000 +0.00	134.00	131.11	132.00	21,959
27 Jun 25	132.00000 +0.00	133.00	129.98	132.00	63,450
26 Jun 25	132.00000 +0.00	133.00	130.40	132.00	34,947
25 Jun 25	132.00000 +3.50	133.00	128.50	128.50	63,154
24 Jun 25	128.50000 +0.00	130.00	127.00	128.50	85,507
23 Jun 25	128.50000 +0.00	132.50	128.50	128.50	55,718
20 Jun 25	128.50000 +0.00	129.70	128.43	128.50	373,502
19 Jun 25	128.50000 +0.00	129.70	128.37	128.50	17,528
18 Jun 25	128.50000 +0.00	130.00	128.43	128.50	195,648
17 Jun 25	128.50000 +1.50	130.00	128.00	128.50	67,802
16 Jun 25	127.00000 +0.00	129.94	127.00	128.50	250,706
13 Jun 25	127.00000 -1.50	129.94	127.00	128.50	222,412
12 Jun 25	128.50000 +0.00	130.00	127.00	128.50	206,726
11 Jun 25	128.50000 +0.00	129.94	127.45	128.50	73,410
10 Jun 25	128.50000 +0.00	130.00	127.82	128.50	99,172
09 Jun 25	128.50000 +0.50	129.00	127.06	128.50	111,580
06 Jun 25	128.00000 -0.50	129.94	124.50	128.50	109,209
05 Jun 25	128.50000 -1.50	131.90	128.00	130.00	46,059
04 Jun 25	130.00000 +3.50	132.00	125.90	126.50	48,540
03 Jun 25	126.50000 -3.00	129.94	125.00	128.50	34,909
02 Jun 25	129.50000 +0.00	130.40	128.90	129.50	246,750
30 May 25	129.50000 -0.50	132.00	128.00	130.00	80,362
29 May 25	130.00000 +0.00	131.00	128.08	130.00	223,295
28 May 25	130.00000 +0.00	132.00	128.08	130.00	19,829
27 May 25	130.00000 +0.00	132.00	128.08	130.00	9,894
23 May 25	130.00000 +0.00	132.00	128.00	130.00	14,046
22 May 25	130.00000 -1.00	131.20	128.08	131.00	8,505
21 May 25	131.00000 -1.00	132.00	130.04	131.00	36,854
20 May 25	132.00000 +1.00	132.00	130.04	131.00	16,049
19 May 25	131.00000 +0.00	131.75	130.27	131.00	78,657
16 May 25	131.00000 -1.00	131.50	130.87	131.00	50,799
15 May 25	132.00000 +1.00	132.00	130.87	131.00	33,004
14 May 25	131.00000 -1.00	132.00	131.00	131.00	11,925
13 May 25	132.00000 +1.00	132.00	131.00	131.00	20,601
12 May 25	131.00000 -6.50	131.98	130.70	131.00	44,511
09 May 25	137.50000 +6.50	137.50	130.67	131.00	54,102
08 May 25	131.00000 +0.00	131.00	130.10	131.00	8,872
07 May 25	131.00000 +1.00	132.00	129.75	130.00	10,730
06 May 25	130.00000 +0.00	131.90	129.75	130.00	19,688
02 May 25	130.00000 +0.00	132.00	129.75	130.00	66,245
01 May 25	130.00000 +0.00	131.92	125.50	130.00	9,158
30 Apr 25	130.00000 +0.00	132.00	130.00	130.00	59,300
29 Apr 25	130.00000 +0.00	132.00	128.00	130.00	42,381
28 Apr 25	130.00000 +0.00	132.00	126.00	130.00	12,711
25 Apr 25	130.00000 -2.00	132.00	128.25	130.00	156,900
24 Apr 25	132.00000 +2.00	132.00	128.10	130.00	74,444
23 Apr 25	130.00000 +1.50	132.00	128.36	129.00	40,688
22 Apr 25	128.50000 +0.00	129.94	128.00	128.50	144,336
17 Apr 25	128.50000 +0.50	129.00	127.58	128.00	225,682
16 Apr 25	128.00000 +1.00	129.00	127.55	128.00	26,076
15 Apr 25	127.00000 +0.00	128.75	125.50	128.00	322,799
14 Apr 25	127.00000 +0.50	128.00	125.95	127.50	132,010
11 Apr 25	126.50000 -3.50	129.20	122.60	128.00	88,166
10 Apr 25	130.00000 -1.00	131.96	126.00	131.00	84,086
09 Apr 25	131.00000 -1.50	133.00	130.00	132.50	44,151
08 Apr 25	132.50000 -1.50	135.00	130.30	134.00	233,544
07 Apr 25	134.00000 +1.50	135.00	132.00	133.50	325,943
04 Apr 25	132.50000 -1.50	136.00	132.50	136.00	240,287
03 Apr 25	134.00000 -2.00	136.00	134.00	136.00	49,383
02 Apr 25	136.00000 +0.00	137.00	135.00	136.00	64,019
01 Apr 25	136.00000 -1.00	136.89	135.00	135.50	55,644
31 Mar 25	137.00000 -1.00	137.00	135.00	137.00	92,785
28 Mar 25	138.00000 +0.00	138.00	138.00	138.00	81,320
27 Mar 25	138.00000 +1.00	140.00	135.70	138.00	61,472
26 Mar 25	137.00000 +0.00	137.00	137.00	137.00	515,343
25 Mar 25	137.00000 -1.00	137.00	137.00	137.00	15,067
24 Mar 25	138.00000 +0.00	138.10	136.00	138.00	243,022
21 Mar 25	138.00000 +0.00	138.00	138.00	138.00	32,098
20 Mar 25	138.00000 +0.00	138.00	138.00	138.00	15,995
19 Mar 25	138.00000 -0.50	140.00	136.00	138.00	39,946
18 Mar 25	138.50000 +0.00	138.50	134.50	138.50	37,520
17 Mar 25	138.50000 +0.00	138.50	138.50	138.50	62,268
14 Mar 25	138.50000 +0.00	139.94	137.89	138.50	164,948
13 Mar 25	138.50000 +1.50	138.50	138.50	138.50	233,105
12 Mar 25	137.00000 +0.50	137.00	136.00	136.50	77,018
11 Mar 25	136.50000 +0.50	136.89	136.50	136.50	56,208
10 Mar 25	136.00000 -0.50	136.00	133.50	136.00	88,940
07 Mar 25	136.50000 -0.50	137.00	136.00	136.50	26,434
06 Mar 25	137.00000 +1.00	137.00	133.50	137.00	62,098
05 Mar 25	136.00000 -1.00	137.00	136.00	137.00	33,405
04 Mar 25	137.00000 +0.50	138.00	136.50	136.50	47,611
03 Mar 25	136.50000 +0.00	136.86	135.00	136.50	15,739
28 Feb 25	136.50000 -0.50	137.10	135.00	136.50	15,030
27 Feb 25	137.00000 +0.50	137.94	136.50	136.50	49,284
26 Feb 25	136.50000 -1.50	136.84	135.00	136.50	41,884
25 Feb 25	138.00000 +1.00	139.00	135.00	137.00	67,558
24 Feb 25	137.00000 +0.00	138.50	135.00	137.00	64,918
21 Feb 25	137.00000 +0.00	139.00	135.70	137.00	75,014
20 Feb 25	137.00000 -0.50	139.00	135.00	137.00	47,193
19 Feb 25	137.50000 +0.00	142.00	136.45	137.50	49,459
18 Feb 25	137.50000 +1.50	138.80	135.92	136.00	62,997
17 Feb 25	136.00000 +0.00	136.70	135.90	136.00	24,329
14 Feb 25	136.00000 +0.00	137.00	135.00	136.00	100,944
13 Feb 25	136.00000 -1.00	136.00	135.55	136.00	14,735
12 Feb 25	137.00000 +1.00	137.00	135.00	135.50	41,021
11 Feb 25	136.00000 +4.00	137.00	134.00	135.50	151,843
10 Feb 25	132.00000 -3.50	135.50	132.00	135.50	62,811
07 Feb 25	135.50000 -0.50	136.94	134.00	135.50	49,417
06 Feb 25	136.00000 +1.00	136.40	134.00	135.50	89,716
05 Feb 25	135.00000 -0.50	135.75	134.00	135.50	141,445
04 Feb 25	135.50000 +1.50	135.90	134.00	135.50	73,043
03 Feb 25	134.00000 +0.00	135.59	134.00	135.50	75,795
31 Jan 25	134.00000 -1.50	137.00	130.00	135.50	105,321
30 Jan 25	135.50000 +0.50	136.39	133.00	135.00	66,280
29 Jan 25	135.00000 +0.00	136.45	133.00	135.00	13,549
28 Jan 25	135.00000 +0.00	137.00	133.00	135.00	78,084
27 Jan 25	135.00000 +0.00	137.00	132.50	136.00	774,254
24 Jan 25	135.00000 +0.00	136.96	135.00	136.00	892,087
23 Jan 25	135.00000 -1.00	137.00	135.00	136.00	815,616
22 Jan 25	136.00000 +0.00	136.75	135.00	136.00	100,065
21 Jan 25	136.00000 +0.00	137.70	135.00	136.50	114,471
20 Jan 25	136.00000 +2.50	139.00	133.11	133.50	83,423
17 Jan 25	133.50000 +4.00	135.00	129.12	129.50	106,166
16 Jan 25	129.50000 +0.00	132.00	127.00	129.50	56,750
15 Jan 25	129.50000 -1.00	131.80	127.10	131.00	101,897
14 Jan 25	130.50000 -2.00	132.00	129.06	132.00	79,942
13 Jan 25	132.50000 -0.50	134.00	131.00	133.00	20,074
10 Jan 25	133.00000 +0.00	134.92	131.00	133.00	4,809
09 Jan 25	133.00000 -0.50	135.50	131.00	133.50	29,134
08 Jan 25	133.50000 -3.00	136.00	133.50	136.00	45,603
07 Jan 25	136.50000 -1.00	138.00	136.50	137.50	72,737
06 Jan 25	137.50000 -0.50	139.00	137.00	138.00	68,865
03 Jan 25	138.00000 +1.00	138.70	137.00	138.00	45,922
02 Jan 25	137.00000 -2.00	140.00	137.00	138.50	17,161
31 Dec 24	139.00000 +0.50	139.00	137.00	138.50	9,799
30 Dec 24	138.50000 +0.00	139.00	137.15	138.50	9,476
27 Dec 24	138.50000 -0.50	140.00	137.60	139.00	12,992
24 Dec 24	139.00000 +0.00	140.00	138.10	139.00	24,175
23 Dec 24	139.00000 +0.00	139.80	138.00	139.00	6,727
20 Dec 24	139.00000 +0.00	139.80	138.10	139.00	4,253
19 Dec 24	139.00000 -1.00	140.00	138.51	139.00	33,920
18 Dec 24	140.00000 +1.00	140.00	138.10	139.00	13,807
17 Dec 24	139.00000 +0.00	139.80	138.10	139.00	12,640
16 Dec 24	139.00000 +1.00	139.50	138.10	139.00	34,785
13 Dec 24	138.00000 -0.50	138.90	135.00	138.50	59,534
12 Dec 24	138.50000 +0.00	138.99	135.00	138.50	19,468
11 Dec 24	138.50000 +0.00	139.00	138.05	138.50	14,835
10 Dec 24	138.50000 -0.50	140.00	138.12	139.50	474,613
09 Dec 24	139.00000 -1.00	140.00	139.00	140.00	72,746
06 Dec 24	140.00000 +1.00	142.00	139.75	139.75	168,019
05 Dec 24	139.00000 +2.00	139.89	136.00	137.00	107,682
04 Dec 24	137.00000 +0.00	138.00	137.00	137.00	66,347
03 Dec 24	137.00000 +1.00	137.98	136.00	136.00	42,310
02 Dec 24	136.00000 +0.00	137.00	135.00	136.00	142,037
29 Nov 24	136.00000 +3.00	136.97	132.01	132.50	178,381
28 Nov 24	133.00000 +1.50	134.95	131.50	131.50	122,076
27 Nov 24	131.50000 -0.50	133.00	129.20	130.00	89,027
26 Nov 24	132.00000 -2.00	134.00	127.50	132.00	132,951
25 Nov 24	134.00000 -1.00	134.00	130.00	133.00	52,028
22 Nov 24	135.00000 +2.00	135.00	131.00	133.00	24,664
21 Nov 24	133.00000 -0.50	135.00	131.00	133.50	30,029
20 Nov 24	133.50000 +1.50	134.97	132.00	133.50	21,188
19 Nov 24	132.00000 +0.00	134.70	129.50	133.50	69,287
18 Nov 24	132.00000 -3.00	135.20	132.00	135.00	24,018
15 Nov 24	135.00000 +0.00	135.60	132.00	135.00	47,402
14 Nov 24	135.00000 +0.00	135.00	133.50	135.00	60,001
13 Nov 24	135.00000 +0.50	138.00	132.00	134.50	40,785
12 Nov 24	134.50000 +1.50	137.00	132.50	133.00	53,755
11 Nov 24	133.00000 +1.50	135.00	130.80	131.50	91,268
08 Nov 24	131.50000 +0.00	133.00	130.00	131.50	59,325
07 Nov 24	131.50000 +1.00	131.97	130.00	130.50	89,069
06 Nov 24	130.50000 +0.50	131.96	128.20	130.00	212,593
05 Nov 24	130.00000 +0.00	132.00	130.00	130.00	23,880
04 Nov 24	130.00000 +0.00	132.00	128.00	130.00	48,452
01 Nov 24	130.00000 -2.00	130.00	130.00	130.00	147,509
31 Oct 24	132.00000 +2.00	132.00	127.00	128.00	357,252
30 Oct 24	130.00000 +12.50	130.00	117.65	117.65	318,872
29 Oct 24	117.50000 +0.50	117.50	117.00	117.50	64,245
28 Oct 24	117.00000 +1.00	118.50	116.00	118.00	363,922
25 Oct 24	116.00000 -2.00	119.00	116.00	118.00	467,315
24 Oct 24	118.00000 +2.00	122.00	116.00	116.50	477,471
23 Oct 24	116.00000 +0.00	116.50	115.00	116.00	453,551
22 Oct 24	116.00000 +1.00	116.00	115.00	116.00	1,944,366
21 Oct 24	115.00000 -1.50	118.00	114.00	116.50	502,737
18 Oct 24	116.50000 -6.50	122.90	114.00	122.50	367,846
17 Oct 24	123.00000 +0.50	123.50	120.00	122.50	90,768
16 Oct 24	122.50000 -2.50	125.00	120.00	125.00	135,040
15 Oct 24	125.00000 -6.50	130.50	121.00	130.50	554,935
14 Oct 24	131.50000 +0.00	133.60	129.00	131.50	37,444
11 Oct 24	131.50000 -1.00	132.50	127.00	132.50	419,458
10 Oct 24	132.50000 -5.00	136.33	130.50	136.33	75,317
09 Oct 24	137.50000 -2.50	140.00	136.00	138.00	220,620
08 Oct 24	140.00000 +0.50	140.00	136.50	138.50	352,119
07 Oct 24	139.50000 +1.50	142.00	137.00	138.00	801,046
04 Oct 24	138.00000 -2.50	141.30	138.00	140.50	47,868
03 Oct 24	140.50000 +3.50	141.95	137.00	137.00	26,515
02 Oct 24	137.00000 +0.00	138.00	136.60	137.00	104,616
01 Oct 24	137.00000 -2.00	139.44	136.50	139.00	434,651
30 Sep 24	139.00000 -1.00	139.50	136.60	139.50	284,621
27 Sep 24	140.00000 +0.00	143.00	137.00	140.00	626,737
26 Sep 24	140.00000 +0.00	140.00	137.00	140.00	8,772
25 Sep 24	140.00000 -1.50	143.00	136.00	141.50	32,688
24 Sep 24	141.50000 +1.50	141.50	135.25	137.50	81,708
23 Sep 24	140.00000 +2.50	140.00	135.00	137.50	70,048
20 Sep 24	137.50000 +0.00	138.70	135.25	137.50	38,360
19 Sep 24	137.50000 +1.50	137.80	135.10	136.00	34,831
18 Sep 24	136.00000 -1.50	138.00	135.25	137.50	77,359
17 Sep 24	137.50000 +0.00	139.00	135.25	137.50	60,888
16 Sep 24	137.50000 +0.00	140.00	135.25	137.50	35,632
13 Sep 24	137.50000 +0.00	138.00	135.25	137.50	11,384
12 Sep 24	137.50000 +0.00	139.75	135.00	137.50	82,578
11 Sep 24	137.50000 +0.50	139.00	135.25	137.50	37,855
10 Sep 24	137.00000 -0.50	143.00	135.00	137.50	94,224
09 Sep 24	137.50000 -0.50	139.00	136.00	138.00	14,378
06 Sep 24	138.00000 +0.00	140.00	136.00	138.00	23,987
05 Sep 24	138.00000 -1.00	140.00	136.00	139.00	57,159
04 Sep 24	139.00000 +0.00	141.00	136.30	139.00	38,456
03 Sep 24	139.00000 +0.00	141.10	136.00	139.00	81,478
02 Sep 24	139.00000 -1.50	141.55	136.10	140.50	63,477
30 Aug 24	140.50000 +0.50	142.00	138.60	140.00	84,711
29 Aug 24	140.00000 +4.00	142.00	138.00	140.00	62,762
28 Aug 24	136.00000 -3.00	142.00	136.00	139.00	103,860
27 Aug 24	139.00000 -1.00	141.00	137.20	138.50	4,927
23 Aug 24	140.00000 +1.50	140.00	137.45	138.50	4,409
22 Aug 24	138.50000 +0.00	140.00	137.36	138.50	101,574
21 Aug 24	138.50000 -0.50	140.00	137.25	139.00	68,994
20 Aug 24	139.00000 -1.75	141.50	138.00	140.75	125,525
19 Aug 24	140.75000 -0.25	141.45	140.00	141.00	161,299
16 Aug 24	141.00000 +7.50	143.50	135.10	135.10	243,024
15 Aug 24	133.50000 +2.50	136.10	131.98	131.98	51,842
14 Aug 24	131.00000 +1.00	132.00	128.00	130.00	104,196
13 Aug 24	130.00000 +4.00	132.00	129.30	130.00	19,001
12 Aug 24	126.00000 -4.00	132.00	126.00	130.00	33,815
09 Aug 24	130.00000 +2.00	130.69	129.10	130.00	31,069
08 Aug 24	128.00000 -2.00	132.00	128.00	130.00	71,153
07 Aug 24	130.00000 -2.00	132.00	128.00	130.00	82,963
06 Aug 24	132.00000 +0.50	132.55	128.00	131.50	42,581
05 Aug 24	131.50000 -4.50	137.00	130.00	135.50	1,000,386
02 Aug 24	136.00000 +1.00	136.00	132.55	134.50	47,897
01 Aug 24	135.00000 +5.00	137.00	132.80	133.00	58,964
31 Jul 24	130.00000 -3.00	135.00	130.00	133.00	36,639
30 Jul 24	133.00000 +0.00	135.00	131.00	133.00	46,345
29 Jul 24	133.00000 -1.00	137.00	131.00	134.00	186,206
26 Jul 24	134.00000 +2.00	135.84	132.25	133.00	35,275
25 Jul 24	132.00000 -3.50	135.30	131.35	135.30	50,247
24 Jul 24	135.50000 -1.50	137.00	134.00	135.50	16,580
23 Jul 24	137.00000 +1.50	137.00	134.00	135.50	44,991
22 Jul 24	135.50000 -0.50	137.00	134.03	135.50	35,878
19 Jul 24	136.00000 -0.50	138.00	135.00	136.50	55,163
18 Jul 24	136.50000 +0.00	138.00	135.00	136.50	65,353
17 Jul 24	136.50000 +1.50	137.00	135.03	136.50	78,406
16 Jul 24	135.00000 -2.00	140.00	135.00	137.00	2,082,342
15 Jul 24	137.00000 -0.50	138.00	134.50	137.00	50,477
12 Jul 24	137.50000 +0.50	140.00	134.62	137.00	149,739
11 Jul 24	137.00000 +3.00	138.80	132.00	134.00	114,371
10 Jul 24	134.00000 +2.00	136.00	132.80	134.00	7,199
09 Jul 24	132.00000 -2.00	136.00	132.00	134.00	121,919
08 Jul 24	134.00000 +0.50	135.12	129.50	134.00	55,783
05 Jul 24	133.50000 +0.00	134.90	132.00	133.50	140,733
04 Jul 24	133.50000 +0.00	134.70	132.00	133.50	27,009
03 Jul 24	133.50000 +1.50	135.00	132.00	133.50	358,313
02 Jul 24	132.00000 +0.00	134.10	132.00	133.50	859,954
01 Jul 24	132.00000 -0.50	133.62	130.00	132.50	91,654
28 Jun 24	132.50000 +2.50	133.50	130.30	133.50	46,179
27 Jun 24	130.00000 -4.50	135.00	130.00	134.50	46,591
26 Jun 24	134.50000 -0.50	135.70	132.00	135.70	53,510
25 Jun 24	135.00000 -2.50	138.20	135.00	137.50	92,098
24 Jun 24	137.50000 -3.50	143.00	137.50	140.50	814,780
21 Jun 24	141.00000 +0.50	142.50	138.30	140.50	10,463
20 Jun 24	140.50000 +1.00	142.40	136.25	139.50	152,724
19 Jun 24	139.50000 -0.50	143.00	135.00	140.50	31,308
18 Jun 24	140.00000 -2.00	140.10	138.11	140.10	47,046
17 Jun 24	142.00000 +0.50	143.40	138.00	140.00	57,585
14 Jun 24	141.50000 -2.00	143.80	140.00	143.00	257,414
13 Jun 24	143.50000 +0.00	144.70	142.00	143.50	174,637
12 Jun 24	143.50000 +1.00	144.25	142.10	142.50	299,998
11 Jun 24	142.50000 +0.00	145.00	141.61	142.50	98,177
10 Jun 24	142.50000 +1.50	145.00	140.00	142.50	117,077
07 Jun 24	141.00000 -4.00	144.70	140.60	142.50	59,189
06 Jun 24	145.00000 +2.50	145.00	138.00	142.50	492,347
05 Jun 24	142.50000 +4.50	144.00	137.56	138.00	94,761
04 Jun 24	138.00000 +0.00	140.00	136.00	138.00	129,760
03 Jun 24	138.00000 -1.00	140.00	136.00	139.00	174,459
31 May 24	139.00000 +2.50	140.00	135.00	136.00	174,894
30 May 24	136.50000 +4.50	136.50	130.12	132.00	376,090
29 May 24	132.00000 +0.00	134.00	130.00	132.00	224,518
28 May 24	132.00000 -3.00	137.90	130.00	134.00	239,874
24 May 24	135.00000 +8.00	136.20	124.61	127.50	338,657
23 May 24	127.00000 +4.50	129.00	122.00	122.00	4,487,450
22 May 24	122.50000 +1.50	122.50	120.00	121.00	161,229
21 May 24	121.00000 +0.00	121.00	119.00	119.50	298,481
20 May 24	121.00000 +10.00	121.00	112.25	112.25	923,959
17 May 24	111.00000 -2.00	114.00	110.00	113.00	193,102
16 May 24	113.00000 -0.50	114.00	111.44	113.50	128,564
15 May 24	113.50000 +0.50	115.00	112.00	114.50	177,367
14 May 24	113.00000 -2.00	118.00	111.50	113.50	1,598,271
13 May 24	115.00000 +1.00	117.00	109.80	115.50	979,300
10 May 24	114.00000 -1.50	116.00	114.00	115.50	56,076
09 May 24	115.50000 +0.50	116.81	114.11	116.00	77,198
08 May 24	115.00000 -3.00	120.87	115.00	119.50	64,994
07 May 24	118.00000 -1.50	120.89	118.00	119.50	33,818
03 May 24	119.50000 +1.00	121.00	118.00	119.00	203,647
02 May 24	118.50000 -0.50	120.00	118.00	120.00	65,046
01 May 24	119.00000 -1.50	120.40	119.00	120.40	46,633
30 Apr 24	120.50000 +0.50	121.00	120.00	120.50	23,439
29 Apr 24	120.00000 +0.00	121.00	120.00	120.50	77,728
26 Apr 24	120.00000 -1.00	121.00	120.00	120.50	90,361
25 Apr 24	121.00000 +0.50	121.00	120.00	120.50	40,441
24 Apr 24	120.50000 +0.00	123.00	120.00	120.50	114,850
23 Apr 24	120.50000 +0.00	120.50	119.00	120.50	33,096
22 Apr 24	120.50000 +3.00	121.00	120.00	120.50	74,420
19 Apr 24	117.50000 -3.00	121.00	117.50	120.50	15,264
18 Apr 24	120.50000 -0.50	121.00	119.00	120.00	116,851
17 Apr 24	121.00000 +3.00	121.00	118.00	119.50	34,374
16 Apr 24	118.00000 -3.00	121.00	118.00	119.50	25,870
15 Apr 24	121.00000 -2.00	127.50	119.00	122.50	90,344
12 Apr 24	123.00000 +0.00	123.25	121.00	123.00	41,165
11 Apr 24	123.00000 -1.50	125.00	121.00	124.50	152,923
10 Apr 24	124.50000 +0.00	124.90	124.00	124.50	54,376
09 Apr 24	124.50000 +1.00	124.90	123.00	123.50	138,907
08 Apr 24	123.50000 +0.00	123.50	122.00	123.50	22,270
05 Apr 24	123.50000 -0.50	124.70	122.00	123.50	31,459
04 Apr 24	124.00000 +0.50	125.00	123.00	123.50	94,143
03 Apr 24	123.50000 -2.50	125.70	120.00	125.70	97,422
02 Apr 24	126.00000 +0.00	126.80	125.00	126.00	27,634
28 Mar 24	126.00000 +0.00	126.00	126.00	126.00	143,865
27 Mar 24	126.00000 +0.00	126.00	126.00	126.00	197,913
26 Mar 24	126.00000 +5.00	126.00	126.00	126.00	145,820
25 Mar 24	121.00000 +1.00	122.50	121.00	121.00	197,287
22 Mar 24	120.00000 -0.50	120.00	120.00	120.00	134,086
21 Mar 24	120.50000 +0.00	120.50	120.50	120.50	58,347
20 Mar 24	120.50000 -1.50	120.50	120.50	120.50	146,850
19 Mar 24	122.00000 -1.00	122.00	122.00	122.00	74,365
18 Mar 24	123.00000 +0.00	123.00	123.00	123.00	71,042
15 Mar 24	123.00000 -1.50	123.50	123.00	123.50	54,448
14 Mar 24	124.50000 +0.00	124.50	124.50	124.50	77,760
13 Mar 24	124.50000 +1.50	124.90	123.70	123.70	189,835
12 Mar 24	123.00000 -2.50	123.00	123.00	123.00	39,933
11 Mar 24	125.50000 +0.00	125.50	124.00	125.50	81,471
08 Mar 24	125.50000 -0.50	126.50	125.03	126.00	56,983
07 Mar 24	126.00000 +0.00	127.00	125.00	126.00	74,673
06 Mar 24	126.00000 -0.50	126.00	126.00	126.00	39,998
05 Mar 24	126.50000 -2.50	128.80	125.00	128.50	135,343
04 Mar 24	129.00000 -1.00	131.60	126.21	130.00	32,999
01 Mar 24	130.00000 +1.00	131.40	125.10	129.00	40,863
29 Feb 24	129.00000 +0.50	132.00	125.00	128.50	200,444
28 Feb 24	128.50000 -6.50	130.50	127.00	130.50	38,750
27 Feb 24	135.00000 +0.00	135.00	130.00	132.50	33,218
26 Feb 24	135.00000 +2.50	135.00	130.00	132.50	63,135
23 Feb 24	132.50000 +0.00	137.50	130.00	132.50	53,651
22 Feb 24	132.50000 -3.00	135.00	130.01	133.50	44,200
21 Feb 24	135.50000 +0.00	138.00	132.00	135.00	69,012
20 Feb 24	135.50000 +0.00	136.89	133.00	135.50	29,675
19 Feb 24	135.50000 +0.50	135.50	129.70	133.50	235,811
16 Feb 24	135.00000 +0.50	135.00	133.00	134.00	51,277
15 Feb 24	134.50000 -1.00	135.00	134.00	135.00	4,782
14 Feb 24	135.50000 -1.50	135.50	134.00	135.50	30,130
13 Feb 24	137.00000 +0.00	137.00	134.00	137.00	56,306
12 Feb 24	137.00000 -0.50	137.00	134.00	137.00	34,445
09 Feb 24	137.50000 +0.00	137.50	135.00	137.50	28,479
08 Feb 24	137.50000 +0.00	137.50	135.00	137.50	45,598
07 Feb 24	137.50000 -0.50	140.00	135.00	138.50	88,585
06 Feb 24	138.00000 -1.50	140.00	137.00	139.50	53,113
05 Feb 24	139.50000 -1.50	141.80	137.00	141.00	115,988
02 Feb 24	141.00000 +2.00	141.00	140.00	141.00	153,498
01 Feb 24	139.00000 -2.00	142.00	138.25	141.00	130,944
31 Jan 24	141.00000 +0.00	142.00	140.96	141.00	3,738
30 Jan 24	141.00000 +0.50	142.00	140.00	141.00	40,962
29 Jan 24	140.50000 +0.50	141.50	138.00	140.00	174,855
26 Jan 24	140.00000 -1.50	141.30	138.50	141.30	122,603
25 Jan 24	141.50000 +0.00	143.00	140.10	141.50	20,734
24 Jan 24	141.50000 -3.50	144.25	140.00	144.25	74,012
23 Jan 24	145.00000 +0.00	145.89	143.00	145.00	42,139
22 Jan 24	145.00000 +0.50	147.00	140.00	144.50	19,365
19 Jan 24	144.50000 +0.50	146.27	143.00	144.00	60,714
18 Jan 24	144.00000 +0.50	146.00	143.25	144.50	41,535
17 Jan 24	143.50000 -15.00	152.25	139.00	152.25	484,701
16 Jan 24	158.50000 +0.50	159.00	156.00	158.00	23,014
15 Jan 24	158.00000 -2.00	159.00	155.00	158.50	63,210
12 Jan 24	160.00000 +1.50	160.00	157.03	158.50	27,101
11 Jan 24	158.50000 +0.00	159.00	157.00	158.50	25,753
10 Jan 24	158.50000 +0.00	159.50	156.00	158.50	103,649
09 Jan 24	158.50000 +0.00	160.00	157.00	158.50	69,096
08 Jan 24	158.50000 +2.50	160.00	157.15	158.50	109,069
05 Jan 24	156.00000 -1.00	159.99	155.00	157.50	18,277
04 Jan 24	157.00000 -0.50	160.00	155.00	157.50	36,394
03 Jan 24	157.50000 +0.00	159.00	155.00	157.50	221,501
02 Jan 24	157.50000 +3.00	159.00	153.30	154.50	71,936
29 Dec 23	154.50000 +0.50	157.21	152.00	157.21	37,071
28 Dec 23	154.00000 +1.00	160.00	154.00	158.00	42,065
27 Dec 23	153.00000 -5.00	158.00	153.00	157.00	10,031
22 Dec 23	158.00000 +1.00	158.00	156.00	157.00	20,187
21 Dec 23	157.00000 +3.00	158.00	154.40	154.40	33,764
20 Dec 23	154.00000 +0.50	155.00	152.00	152.50	16,913
19 Dec 23	153.50000 +3.50	155.00	152.00	153.50	41,826
18 Dec 23	150.00000 -3.50	154.00	150.00	153.50	34,036
15 Dec 23	153.50000 +0.00	155.00	152.50	153.50	51,831
14 Dec 23	153.50000 +2.00	155.00	151.95	151.95	202,591
13 Dec 23	151.50000 +0.00	152.00	150.06	151.50	18,497
12 Dec 23	151.50000 -1.50	151.50	149.00	151.50	980,221
11 Dec 23	153.00000 -2.00	153.00	153.00	153.00	73,189
08 Dec 23	155.00000 -1.00	156.00	153.00	156.00	29,069
07 Dec 23	156.00000 -4.00	162.00	156.00	160.00	67,998
06 Dec 23	160.00000 -2.00	165.00	156.00	163.50	52,831
05 Dec 23	162.00000 -2.00	165.00	162.00	164.00	19,489
04 Dec 23	164.00000 +0.00	166.00	162.50	164.00	61,571
01 Dec 23	164.00000 +3.00	165.00	160.81	161.00	65,511
30 Nov 23	161.00000 +0.00	162.00	160.10	161.00	24,670
29 Nov 23	161.00000 +0.00	162.00	160.00	161.00	63,790
28 Nov 23	161.00000 -1.00	162.00	160.00	161.00	31,577
27 Nov 23	162.00000 +1.00	162.00	155.00	161.00	43,392
24 Nov 23	161.00000 +0.00	162.00	160.00	161.00	21,715
23 Nov 23	161.00000 +0.00	161.00	160.00	161.00	26,621
22 Nov 23	161.00000 +0.00	162.00	157.00	160.50	40,608
21 Nov 23	161.00000 +1.50	162.20	159.00	161.00	42,706
20 Nov 23	159.50000 +3.00	162.00	155.00	156.50	55,008
17 Nov 23	156.50000 +1.50	156.50	156.50	156.50	17,436
16 Nov 23	155.00000 +6.00	158.00	148.00	149.00	88,102
15 Nov 23	149.00000 +0.00	150.00	148.00	149.00	154,043
14 Nov 23	149.00000 +1.00	150.00	147.15	148.00	1,183,067
13 Nov 23	148.00000 +5.00	148.51	130.00	144.00	147,858
10 Nov 23	143.00000 -2.00	146.00	142.75	142.75	102,666
09 Nov 23	145.00000 +3.00	145.00	142.00	142.00	31,646
08 Nov 23	142.00000 +7.50	142.00	132.68	134.50	290,317
07 Nov 23	134.50000 -0.50	136.00	133.00	134.00	58,641
06 Nov 23	135.00000 +3.00	135.00	131.20	132.00	55,410
03 Nov 23	132.00000 +1.00	132.00	128.93	131.00	623,039
02 Nov 23	131.00000 +0.00	132.00	130.40	131.00	36,751
01 Nov 23	131.00000 +0.00	131.80	130.00	131.00	58,061
31 Oct 23	131.00000 +2.00	132.00	128.20	129.00	1,220,486
30 Oct 23	129.00000 +0.00	130.00	128.00	129.00	16,890
27 Oct 23	129.00000 +0.00	129.00	128.20	129.00	97,199
26 Oct 23	129.00000 +0.00	130.00	128.40	129.00	21,038
25 Oct 23	129.00000 +0.00	130.00	128.00	129.00	78,112
24 Oct 23	129.00000 -2.50	132.00	128.00	131.50	105,335
23 Oct 23	131.50000 -2.00	134.00	131.50	133.50	34,204
20 Oct 23	133.50000 -4.50	136.00	132.00	136.00	44,434
19 Oct 23	138.00000 +0.00	140.00	135.20	138.00	140,590
18 Oct 23	138.00000 -3.00	140.00	136.00	140.00	62,500
17 Oct 23	141.00000 -1.50	141.38	140.00	141.38	10,163
16 Oct 23	142.50000 -3.00	147.00	142.10	145.50	69,908
13 Oct 23	145.50000 -0.50	146.00	144.00	146.00	20,578
12 Oct 23	146.00000 +4.50	149.70	143.00	143.00	284,885
11 Oct 23	141.50000 +5.50	142.00	135.00	136.00	74,051
10 Oct 23	136.00000 -8.00	144.00	135.00	143.50	136,066
09 Oct 23	144.00000 +0.00	148.00	143.00	144.00	30,464
06 Oct 23	144.00000 +0.00	144.98	143.00	144.00	13,596
05 Oct 23	144.00000 -0.50	145.70	142.00	144.50	28,004
04 Oct 23	144.50000 -2.00	148.00	143.30	146.50	33,202
03 Oct 23	146.50000 -1.00	147.00	145.00	147.00	49,775
02 Oct 23	147.50000 +0.00	150.00	145.00	147.50	38,568
29 Sep 23	147.50000 -3.50	150.02	144.00	150.02	57,421
28 Sep 23	151.00000 -3.00	160.20	150.00	150.00	30,895
27 Sep 23	154.00000 +1.00	155.00	153.21	154.00	35,895
26 Sep 23	153.00000 -1.00	155.00	153.00	154.00	372,929
25 Sep 23	154.00000 -1.00	155.00	153.60	154.00	56,368
22 Sep 23	155.00000 +1.50	155.00	153.50	154.00	220,063
21 Sep 23	153.50000 -4.50	155.00	153.00	154.00	436,001
20 Sep 23	158.00000 +4.00	158.00	152.66	154.00	606,303
19 Sep 23	154.00000 +0.00	155.00	150.00	154.00	42,541
18 Sep 23	154.00000 +0.00	154.50	153.00	154.00	66,615
15 Sep 23	154.00000 +0.00	155.00	153.10	154.00	46,107
14 Sep 23	154.00000 +0.00	155.00	153.00	154.00	26,737
13 Sep 23	154.00000 +0.00	154.00	153.00	154.00	12,020
12 Sep 23	154.00000 +0.00	155.00	153.00	154.00	531,954
11 Sep 23	154.00000 +0.00	155.86	153.00	154.00	90,240
08 Sep 23	154.00000 +1.00	154.00	153.00	154.00	21,824
07 Sep 23	153.00000 -1.00	155.00	153.00	154.00	55,392
06 Sep 23	154.00000 +1.50	155.00	153.00	153.00	312,333
05 Sep 23	152.50000 +0.50	153.35	150.04	152.00	112,777
04 Sep 23	152.00000 +0.00	154.00	150.30	152.00	560,014
01 Sep 23	152.00000 +1.00	152.00	150.30	151.00	141,188
31 Aug 23	151.00000 +0.00	151.00	150.00	151.00	9,949
30 Aug 23	151.00000 +0.50	152.00	150.10	150.50	50,204
29 Aug 23	150.50000 -0.50	152.00	149.00	151.00	7,431
25 Aug 23	151.00000 +0.00	151.00	150.00	151.00	4,239
24 Aug 23	151.00000 +0.00	152.00	150.00	151.00	23,818
23 Aug 23	151.00000 -1.00	152.00	150.00	152.00	93,482
22 Aug 23	152.00000 +0.00	154.00	150.00	152.00	49,991
21 Aug 23	152.00000 +0.50	156.00	151.04	152.00	49,473
18 Aug 23	151.50000 +1.50	152.97	149.10	150.00	233,339
17 Aug 23	150.00000 -6.50	157.25	149.50	156.50	117,140
16 Aug 23	156.50000 -1.00	157.44	155.00	157.44	21,305
15 Aug 23	157.50000 +0.50	158.00	156.21	157.00	48,530
14 Aug 23	157.00000 +0.00	160.00	156.00	157.00	23,429
11 Aug 23	157.00000 -1.00	157.80	156.10	157.00	5,371
10 Aug 23	158.00000 -0.50	158.00	157.00	158.00	9,462
09 Aug 23	158.50000 +0.00	158.50	155.00	158.50	8,903
08 Aug 23	158.50000 +2.00	160.00	157.00	158.50	79,718
07 Aug 23	156.50000 -1.50	160.00	156.00	158.00	146,334
04 Aug 23	158.00000 +0.50	160.00	155.00	157.50	55,439
03 Aug 23	157.50000 +0.00	159.95	155.63	157.50	156,755
02 Aug 23	157.50000 +0.00	158.00	155.10	157.50	25,115
01 Aug 23	157.50000 -1.50	160.00	155.10	158.00	30,031
31 Jul 23	159.00000 +4.00	160.00	153.01	153.50	126,130
28 Jul 23	155.00000 +1.50	155.00	153.00	153.50	61,755
27 Jul 23	153.50000 +0.00	155.00	153.01	153.50	4,643
26 Jul 23	153.50000 -1.50	154.00	152.00	152.50	142,308
25 Jul 23	155.00000 +5.50	155.00	149.01	149.50	217,627
24 Jul 23	149.50000 +0.00	149.99	149.11	149.50	159,261
21 Jul 23	149.50000 +0.50	149.95	149.00	149.00	434,886
20 Jul 23	149.00000 -0.50	150.06	148.00	149.50	106,803
19 Jul 23	149.50000 -0.50	150.00	148.00	150.00	84,274
18 Jul 23	150.00000 +0.00	151.00	149.00	150.00	43,313
17 Jul 23	150.00000 +0.50	150.00	148.00	149.50	31,858
14 Jul 23	149.50000 +0.50	151.00	148.03	149.50	37,613
13 Jul 23	149.00000 -4.50	154.00	147.00	153.50	433,464
12 Jul 23	153.50000 -2.00	155.40	153.00	155.40	30,604
11 Jul 23	155.50000 -2.00	158.00	155.00	157.50	75,098
10 Jul 23	157.50000 -0.50	158.00	157.00	157.50	54,033
07 Jul 23	158.00000 -3.50	162.00	157.03	161.00	111,395
06 Jul 23	161.50000 +0.00	161.50	160.00	161.50	27,447
05 Jul 23	161.50000 +0.00	162.00	161.12	162.00	41,532
04 Jul 23	161.50000 -1.00	164.00	160.47	162.50	39,925
03 Jul 23	162.50000 -0.50	164.00	161.00	163.00	180,014
30 Jun 23	163.00000 +0.00	163.00	162.00	163.00	11,635
29 Jun 23	163.00000 +0.00	163.00	162.02	163.00	45,489
28 Jun 23	163.00000 +0.00	164.00	162.00	163.00	54,061
27 Jun 23	163.00000 +0.00	164.00	162.13	163.00	9,265
26 Jun 23	163.00000 +0.00	163.88	162.00	163.00	17,251
23 Jun 23	163.00000 -0.50	163.00	162.60	163.00	19,647
22 Jun 23	163.50000 +0.00	163.90	162.60	163.50	36,896
21 Jun 23	163.50000 +0.00	163.90	160.00	163.50	2,727
20 Jun 23	163.50000 -1.00	165.00	162.50	164.50	32,924
19 Jun 23	164.50000 +0.00	167.00	163.00	164.50	508,573
16 Jun 23	164.50000 +0.00	167.00	162.00	164.50	118,368
15 Jun 23	164.50000 +0.00	167.00	162.00	164.50	13,612
14 Jun 23	164.50000 +0.00	166.00	164.00	164.50	70,770
13 Jun 23	164.50000 -0.50	167.00	162.20	165.00	33,728
12 Jun 23	165.00000 -2.00	165.00	163.00	165.00	12,502
09 Jun 23	167.00000 +2.00	167.00	163.00	165.00	29,724
08 Jun 23	165.00000 +0.00	165.00	163.00	165.00	296,513
07 Jun 23	165.00000 +0.00	167.00	163.00	165.00	19,576
06 Jun 23	165.00000 +0.50	167.00	163.00	165.00	46,279
05 Jun 23	164.50000 +1.50	167.75	162.90	163.50	53,045
02 Jun 23	163.00000 -3.00	169.00	162.02	167.00	233,401
01 Jun 23	166.00000 -5.00	172.00	164.00	171.00	67,937
31 May 23	171.00000 -0.50	172.00	169.00	171.50	32,165
30 May 23	171.50000 +0.00	171.70	170.00	171.50	31,730
26 May 23	171.50000 +0.00	171.70	171.50	171.50	1,320
25 May 23	171.50000 +0.00	173.00	170.15	171.50	43,630
24 May 23	171.50000 +0.00	173.00	170.50	171.50	20,262
23 May 23	171.50000 +0.00	173.00	171.50	171.50	971,631
22 May 23	171.50000 +0.00	173.00	171.50	171.50	9,473
19 May 23	171.50000 -3.00	174.75	171.50	174.00	51,076
18 May 23	174.50000 +0.00	175.00	174.01	174.50	22,623
17 May 23	174.50000 +0.00	175.00	174.20	174.50	35,131
16 May 23	174.50000 +2.00	176.50	172.00	172.50	398,418
15 May 23	172.50000 +0.50	172.50	172.20	172.50	12,446
12 May 23	172.00000 +0.00	173.00	172.00	172.00	9,617
11 May 23	172.00000 +0.00	176.00	171.00	172.00	482,862
10 May 23	172.00000 +0.00	172.75	171.50	172.00	7,508
09 May 23	172.00000 +0.00	172.40	171.65	172.00	463,359
05 May 23	172.00000 +0.50	173.00	171.00	171.50	14,335
04 May 23	171.50000 +1.50	173.00	170.00	171.50	197,234
03 May 23	170.00000 -1.50	172.40	170.00	171.50	21,986
02 May 23	171.50000 +0.00	173.00	170.50	171.50	165,869
28 Apr 23	171.50000 +0.00	173.00	170.00	171.50	119,162
27 Apr 23	171.50000 -1.50	172.90	171.00	171.50	24,365
26 Apr 23	173.00000 +1.00	173.00	170.50	172.00	30,649
25 Apr 23	172.00000 -1.00	175.00	171.00	173.00	112,410
24 Apr 23	173.00000 +1.00	175.00	171.00	173.00	10,095
21 Apr 23	172.00000 -2.00	174.50	171.00	174.00	114,921
20 Apr 23	174.00000 -1.00	175.00	173.00	175.00	307,036
19 Apr 23	175.00000 +0.00	177.00	173.00	175.00	255,968
18 Apr 23	175.00000 +0.00	175.30	173.04	175.00	14,726
17 Apr 23	175.00000 +0.00	177.00	173.00	175.00	31,059
14 Apr 23	175.00000 +0.00	177.00	173.04	175.00	23,024
13 Apr 23	175.00000 +0.00	177.00	173.00	175.00	52,053
12 Apr 23	175.00000 +0.00	177.00	173.00	175.00	92,518
11 Apr 23	175.00000 +1.50	177.00	172.50	173.50	57,177
06 Apr 23	173.50000 +0.00	176.00	172.00	173.50	288,809
05 Apr 23	173.50000 +1.00	175.00	172.00	172.50	43,070
04 Apr 23	172.50000 +0.00	175.00	170.05	172.50	84,822
03 Apr 23	172.50000 -4.50	177.00	170.50	177.00	93,370
31 Mar 23	177.00000 -1.00	178.50	176.00	178.00	106,574
30 Mar 23	178.00000 +0.00	180.00	176.00	178.00	618,532
29 Mar 23	178.00000 -1.00	179.50	176.00	178.00	67,622
28 Mar 23	179.00000 -1.00	182.00	178.00	180.00	53,030
27 Mar 23	180.00000 -2.50	183.00	178.00	182.50	52,551
24 Mar 23	182.50000 +0.00	185.00	181.10	182.50	27,886
23 Mar 23	182.50000 +0.00	183.25	180.40	182.50	17,805
22 Mar 23	182.50000 +0.00	183.30	180.00	182.50	59,732
21 Mar 23	182.50000 -2.50	185.00	180.05	182.50	19,992
20 Mar 23	185.00000 +3.50	185.00	178.00	181.50	94,147
17 Mar 23	181.50000 +0.00	181.50	178.25	181.50	42,029
16 Mar 23	181.50000 +1.50	185.00	178.00	180.00	25,075
15 Mar 23	180.00000 +0.00	180.56	178.00	180.00	15,798
14 Mar 23	180.00000 -1.00	182.00	178.10	180.00	19,492
13 Mar 23	181.00000 -1.50	182.00	180.10	182.00	6,594
10 Mar 23	182.50000 +0.00	185.00	178.00	182.50	340,408
09 Mar 23	182.50000 -1.00	185.00	180.00	182.50	24,600
08 Mar 23	183.50000 +1.00	184.50	180.00	182.50	26,087
07 Mar 23	182.50000 -2.00	184.80	180.05	184.50	141,590
06 Mar 23	184.50000 +0.00	185.00	184.00	184.50	260,492
03 Mar 23	184.50000 +0.50	184.50	184.00	184.50	214,833
02 Mar 23	184.00000 -0.50	185.00	184.00	184.50	88,434
01 Mar 23	184.50000 +1.00	185.00	183.50	184.50	399,902
28 Feb 23	183.50000 +0.00	184.90	182.60	183.50	29,399
27 Feb 23	183.50000 +0.00	185.00	182.50	183.50	548,703
24 Feb 23	183.50000 +1.00	185.00	182.00	182.50	79,440
23 Feb 23	182.50000 +3.50	183.40	177.60	179.00	36,504
22 Feb 23	179.00000 +1.50	181.00	176.00	177.50	543,861
21 Feb 23	177.50000 -0.50	180.00	175.60	177.50	1,737,360
20 Feb 23	178.00000 -1.00	180.00	176.00	179.00	32,388
17 Feb 23	179.00000 -1.00	184.00	176.08	180.00	373,783
16 Feb 23	180.00000 -10.00	186.20	178.10	186.20	201,968
15 Feb 23	190.00000 +2.00	190.00	185.00	187.50	21,020
14 Feb 23	188.00000 +0.50	194.00	185.50	187.50	27,016
13 Feb 23	187.50000 -0.50	190.00	186.00	188.00	28,924
10 Feb 23	188.00000 +2.00	188.00	185.00	186.00	166,045
09 Feb 23	186.00000 +0.00	186.25	185.82	186.00	190,109
08 Feb 23	186.00000 -1.00	187.05	185.82	187.05	30,412
07 Feb 23	187.00000 -0.50	190.00	185.00	187.50	30,984
06 Feb 23	187.50000 +0.00	190.00	185.00	187.50	387,501
03 Feb 23	187.50000 +0.00	190.00	185.00	187.50	89,858
02 Feb 23	187.50000 +0.00	187.63	185.00	187.50	68,648
01 Feb 23	187.50000 +0.00	189.00	185.00	187.50	115,627
31 Jan 23	187.50000 -2.00	188.90	185.00	188.90	34,290
30 Jan 23	189.50000 +1.00	192.00	184.00	188.50	39,801
27 Jan 23	188.50000 +0.00	192.00	185.00	188.50	964,545
26 Jan 23	188.50000 +0.00	190.28	185.00	188.50	116,379
25 Jan 23	188.50000 +0.00	191.70	185.00	188.50	22,426
24 Jan 23	188.50000 -4.00	193.00	185.00	192.50	76,222
23 Jan 23	192.50000 +1.50	193.70	186.00	191.00	157,779
20 Jan 23	191.00000 +0.00	192.00	190.50	191.00	23,822
19 Jan 23	191.00000 +0.00	191.70	190.00	191.00	38,944
18 Jan 23	191.00000 +2.00	192.60	190.10	192.60	766,792
17 Jan 23	189.00000 +2.00	190.00	187.00	187.00	52,749
16 Jan 23	187.00000 +2.00	190.00	182.75	185.00	104,566
13 Jan 23	185.00000 +7.00	185.56	179.00	179.00	100,627
12 Jan 23	178.00000 -3.50	180.50	177.00	180.50	444,347
11 Jan 23	181.50000 +0.00	183.00	180.03	182.50	47,682
10 Jan 23	181.50000 +1.00	183.00	180.30	181.50	35,547
09 Jan 23	180.50000 +2.50	183.99	176.00	178.00	156,349
06 Jan 23	178.00000 +0.50	180.00	176.00	177.50	59,466
05 Jan 23	177.50000 +1.50	180.00	175.00	176.00	85,783
04 Jan 23	176.00000 +1.00	178.50	175.00	175.00	27,735
03 Jan 23	175.00000 +0.00	177.00	173.60	175.00	21,689
30 Dec 22	175.00000 +0.00	175.00	175.00	175.00	0
29 Dec 22	175.00000 -0.50	176.90	174.00	175.50	46,764
28 Dec 22	175.50000 +0.00	178.00	174.00	175.50	9,871
23 Dec 22	175.50000 +0.00	175.50	175.50	175.50	2,335
22 Dec 22	175.50000 +0.00	178.00	173.00	175.50	72,491
21 Dec 22	175.50000 -0.50	175.50	174.55	175.50	35,117
20 Dec 22	176.00000 +2.00	177.00	173.00	174.50	19,016
19 Dec 22	174.00000 +0.00	176.00	174.00	174.00	26,454
16 Dec 22	174.00000 +0.00	175.00	174.00	174.00	23,653
15 Dec 22	174.00000 +0.00	175.00	173.00	174.00	3,653
14 Dec 22	174.00000 -0.50	175.00	173.00	174.00	400,452
13 Dec 22	174.50000 -1.00	176.50	173.51	175.50	37,073
12 Dec 22	175.50000 +0.00	178.00	173.00	175.50	25,586
09 Dec 22	175.50000 +0.00	175.50	173.50	175.50	154
08 Dec 22	175.50000 +0.00	175.50	173.15	175.50	31,374
07 Dec 22	175.50000 +1.50	178.00	173.05	173.50	84,236
06 Dec 22	174.00000 -1.50	175.19	172.72	175.19	44,264
05 Dec 22	175.50000 +0.00	178.00	174.15	175.50	12,110
02 Dec 22	175.50000 +0.00	175.50	173.20	175.50	35,286
01 Dec 22	175.50000 +0.00	176.00	173.00	175.50	18,990
30 Nov 22	175.50000 +0.00	178.00	173.30	175.50	59,622
29 Nov 22	175.50000 +0.00	175.50	173.05	175.50	15,449
28 Nov 22	175.50000 +0.00	178.00	173.00	175.50	59,729
25 Nov 22	175.50000 +1.50	175.50	173.00	175.50	460,792
24 Nov 22	174.00000 +1.00	178.00	172.08	176.00	314,574
23 Nov 22	173.00000 -1.00	174.00	170.10	174.00	415,786
22 Nov 22	174.00000 -6.00	178.00	174.00	177.50	62,164
21 Nov 22	180.00000 +2.50	180.00	175.00	177.50	15,107
18 Nov 22	177.50000 +0.00	180.00	175.05	177.50	3,243
17 Nov 22	177.50000 +1.50	177.50	175.05	177.50	134,943
16 Nov 22	176.00000 -1.50	180.00	175.20	177.50	28,395
15 Nov 22	177.50000 +2.50	177.50	174.26	175.00	62,381
14 Nov 22	175.00000 +0.00	176.00	174.00	175.00	33,598
11 Nov 22	175.00000 +2.00	175.00	175.00	175.00	56,947
10 Nov 22	173.00000 -3.00	176.00	168.08	172.50	34,139
09 Nov 22	176.00000 -9.00	176.00	169.00	172.00	14,900
14 Oct 22	185.00000 +0.00	185.50	184.00	185.50	18,483
13 Oct 22	185.00000 -6.50	190.00	185.00	190.00	31,446
12 Oct 22	191.50000 +0.00	192.00	190.00	191.50	16,821
11 Oct 22	191.50000 +0.00	191.70	190.00	191.50	117,648
10 Oct 22	191.50000 +1.50	191.75	190.00	191.50	45,956
07 Oct 22	190.00000 -1.50	191.75	190.00	191.50	920
06 Oct 22	191.50000 -1.00	192.50	190.35	191.50	11,878
05 Oct 22	192.50000 +0.00	195.00	190.41	192.50	139,671
04 Oct 22	192.50000 +1.00	192.50	190.00	191.50	71,530
03 Oct 22	191.50000 -1.00	191.50	188.10	191.50	36,235
30 Sep 22	192.50000 -0.50	192.50	190.00	192.50	181,482
29 Sep 22	193.00000 +0.00	194.00	189.00	193.00	177,308
28 Sep 22	193.00000 -2.00	193.00	187.00	193.00	33,716
27 Sep 22	195.00000 +0.00	198.00	192.00	195.00	695,050
26 Sep 22	195.00000 +0.00	195.00	192.00	195.00	104,077
23 Sep 22	195.00000 +0.00	198.00	192.00	195.00	126,799
22 Sep 22	195.00000 -4.00	197.00	192.00	193.50	39,176
21 Sep 22	199.00000 -1.00	200.88	194.00	194.00	155,266
20 Sep 22	200.00000 +10.00	200.00	190.00	190.00	21,916
16 Sep 22	190.00000 +0.50	194.00	186.00	190.00	11,417
15 Sep 22	189.50000 +2.00	194.00	185.00	187.50	17,140
14 Sep 22	187.50000 +0.00	189.50	185.30	187.50	15,964
13 Sep 22	187.50000 -1.00	194.00	185.10	189.50	52,438
12 Sep 22	188.50000 +3.50	192.00	180.10	182.50	69,027
09 Sep 22	185.00000 -0.50	189.00	180.05	185.50	26,240
08 Sep 22	185.50000 +2.00	186.00	181.50	183.50	43,971
07 Sep 22	183.50000 -6.50	190.50	180.00	190.00	50,488
06 Sep 22	190.00000 -1.00	191.00	187.00	189.50	71,641
05 Sep 22	191.00000 +0.00	191.00	190.00	191.00	13,477
02 Sep 22	191.00000 +0.00	192.00	190.50	191.00	44,350
01 Sep 22	191.00000 -1.50	192.00	190.00	191.00	543,945
31 Aug 22	192.50000 -1.50	195.00	190.00	192.50	73,244
30 Aug 22	194.00000 -2.00	199.00	193.00	196.50	32,092
26 Aug 22	196.00000 -6.00	204.25	193.00	202.00	22,277
25 Aug 22	202.00000 +2.00	204.25	198.00	202.00	30,731
24 Aug 22	200.00000 -2.00	204.00	197.00	202.00	21,135
23 Aug 22	202.00000 -0.50	202.00	198.10	202.00	21,038
22 Aug 22	202.50000 -1.50	207.00	198.00	204.00	25,714
19 Aug 22	204.00000 +2.00	204.00	200.00	204.00	11,618
18 Aug 22	202.00000 -2.00	207.50	200.00	204.00	57,566
17 Aug 22	204.00000 -4.00	205.80	202.00	205.50	10,859
16 Aug 22	208.00000 +2.50	208.00	203.00	205.50	672,230
15 Aug 22	205.50000 +0.00	207.00	204.13	205.50	44,244
12 Aug 22	205.50000 +0.00	207.00	204.10	205.50	31,970
11 Aug 22	205.50000 +0.00	206.50	203.00	205.50	15,200
10 Aug 22	205.50000 +0.00	207.00	203.00	205.50	39,544
09 Aug 22	205.50000 +0.00	208.00	204.10	205.50	385,099
08 Aug 22	205.50000 -2.50	208.70	203.00	208.00	37,942
05 Aug 22	208.00000 -1.00	210.00	205.00	207.50	114,999
04 Aug 22	209.00000 +10.00	209.00	199.50	199.50	59,912
03 Aug 22	199.00000 +0.50	200.00	198.00	198.50	31,186
02 Aug 22	198.50000 +0.00	199.00	193.50	198.50	18,958
01 Aug 22	198.50000 +5.00	200.00	192.03	193.50	56,712
29 Jul 22	193.50000 +1.50	195.00	190.00	190.00	35,498
28 Jul 22	192.00000 +1.00	192.00	187.00	191.00	40,510
27 Jul 22	191.00000 +0.50	191.50	189.40	190.50	39,107
26 Jul 22	190.50000 +0.00	190.50	189.00	190.50	111,769
25 Jul 22	190.50000 +0.00	191.00	189.00	190.50	406,552
22 Jul 22	190.50000 +0.00	191.00	189.00	190.50	17,170
21 Jul 22	190.50000 +0.00	191.50	189.00	190.50	87,845
20 Jul 22	190.50000 +0.00	192.00	189.65	192.00	17,988
19 Jul 22	190.50000 +0.00	191.00	189.00	190.50	104,221
18 Jul 22	190.50000 +0.00	190.50	189.10	190.50	2,882
15 Jul 22	190.50000 +0.50	190.90	186.00	190.90	482,080
14 Jul 22	190.00000 -2.50	192.00	190.00	192.00	11,376
13 Jul 22	192.50000 -3.50	198.00	190.00	196.00	41,576
12 Jul 22	196.00000 +3.50	196.00	190.50	192.50	6,991
11 Jul 22	192.50000 -5.00	196.40	190.00	196.00	24,542
08 Jul 22	197.50000 +6.00	197.50	191.10	191.50	53,206
07 Jul 22	191.50000 -5.00	194.20	190.03	194.20	18,899
06 Jul 22	196.50000 -0.50	200.00	193.00	196.50	15,891
05 Jul 22	197.00000 -4.00	198.00	192.00	198.00	27,860
04 Jul 22	201.00000 +0.50	201.00	198.00	201.00	21,491
01 Jul 22	200.50000 +0.00	200.50	199.00	200.50	633,890
30 Jun 22	200.50000 -1.50	201.50	200.00	200.50	16,533
29 Jun 22	202.00000 +2.00	205.00	199.00	201.50	7,665
28 Jun 22	200.00000 -2.50	201.90	198.00	201.90	63,252
27 Jun 22	202.50000 -3.50	208.40	199.00	206.00	38,189
24 Jun 22	206.00000 +0.00	209.80	202.00	206.00	43,880
23 Jun 22	206.00000 +0.00	209.50	203.50	206.00	30,936
22 Jun 22	206.00000 -1.50	209.50	206.00	206.00	17,456
21 Jun 22	207.50000 +3.50	210.00	204.00	205.00	26,798
20 Jun 22	204.00000 +0.00	206.00	202.50	204.00	11,217
17 Jun 22	204.00000 +2.50	209.90	200.00	201.50	35,537
16 Jun 22	201.50000 +1.50	205.00	198.00	201.50	3,588
15 Jun 22	200.00000 -7.50	206.90	194.00	206.90	174,270
14 Jun 22	207.50000 -5.00	212.75	203.00	212.50	81,606
13 Jun 22	212.50000 +0.50	215.00	210.00	214.00	21,389
10 Jun 22	212.00000 -2.00	213.50	210.50	213.00	49,116
09 Jun 22	214.00000 +0.00	218.30	210.00	214.00	285,068
08 Jun 22	214.00000 +0.00	217.00	211.00	214.00	37,807
07 Jun 22	214.00000 +0.00	218.00	211.00	215.00	30,015
06 Jun 22	214.00000 -2.00	215.00	211.00	215.00	6,293
01 Jun 22	216.00000 +0.00	216.00	212.08	216.00	17,378
31 May 22	216.00000 +0.00	220.00	214.00	216.00	30,293
30 May 22	216.00000 -4.00	220.00	214.25	215.00	371,771
27 May 22	220.00000 +4.00	220.00	214.25	216.00	46,550
26 May 22	216.00000 +1.00	217.00	213.00	215.00	22,733
25 May 22	215.00000 +3.00	220.00	212.00	213.50	65,264
24 May 22	212.00000 +4.00	214.95	207.96	208.00	75,727
23 May 22	208.00000 +1.00	209.00	206.10	208.00	3,716
20 May 22	207.00000 +0.00	209.80	206.00	209.00	27,944
19 May 22	207.00000 -9.50	215.90	207.00	215.90	202,831
18 May 22	216.50000 -0.50	216.50	212.10	216.00	96,271
17 May 22	217.00000 +1.00	217.00	211.00	216.00	24,851
16 May 22	216.00000 +0.00	216.00	212.00	216.00	8,476
13 May 22	216.00000 +2.50	216.00	212.11	213.50	36,454
12 May 22	213.50000 -1.50	213.50	210.38	211.00	43,548
11 May 22	215.00000 -3.50	216.00	212.00	216.00	30,373
10 May 22	218.50000 -3.50	222.90	215.30	222.00	30,119
09 May 22	222.00000 +0.00	223.90	220.50	222.00	90,109
06 May 22	222.00000 +0.00	224.00	222.00	222.00	357,557
05 May 22	222.00000 -0.50	224.00	222.00	222.50	18,371
04 May 22	222.50000 +0.00	224.75	221.50	222.50	11,035
03 May 22	222.50000 +0.00	225.00	220.00	222.50	51,102
29 Apr 22	222.50000 +0.00	223.50	220.00	222.50	331,333
28 Apr 22	222.50000 +5.00	225.00	215.00	217.50	472,693
27 Apr 22	217.50000 -2.50	220.00	215.30	220.00	326,004
26 Apr 22	220.00000 +2.50	222.00	218.00	219.50	34,559
25 Apr 22	217.50000 +1.50	220.00	215.00	216.00	28,324
22 Apr 22	216.00000 +2.00	218.00	214.25	214.25	157,521
21 Apr 22	214.00000 +0.00	217.00	213.01	214.00	63,474
20 Apr 22	214.00000 +3.00	220.00	212.00	213.50	100,036
19 Apr 22	211.00000 +0.00	213.00	207.00	210.00	36,324
14 Apr 22	211.00000 -11.50	220.00	205.00	220.00	37,844
13 Apr 22	222.50000 -1.00	223.00	220.00	223.00	7,472
12 Apr 22	223.50000 +11.00	227.00	213.50	213.50	71,042
11 Apr 22	212.50000 +4.00	219.90	209.55	209.55	34,955
08 Apr 22	208.50000 -3.00	213.00	208.00	211.50	31,147
07 Apr 22	211.50000 +5.50	214.00	205.60	207.50	38,393
06 Apr 22	206.00000 +5.50	207.00	201.53	201.53	52,438
05 Apr 22	200.50000 -0.50	204.00	197.00	201.00	92,289
04 Apr 22	201.00000 +0.00	201.50	198.00	201.00	39,387
01 Apr 22	201.00000 +0.00	202.00	198.00	201.00	44,204
31 Mar 22	201.00000 +0.00	203.00	198.00	201.00	131,671
30 Mar 22	201.00000 +6.10	204.00	194.70	195.50	49,273
29 Mar 22	194.89999 -0.10	194.90	192.15	194.90	106,405
28 Mar 22	195.00000 +3.00	195.00	190.00	191.00	23,535
25 Mar 22	192.00000 -0.50	193.00	190.10	191.50	1,734
24 Mar 22	192.50000 -4.00	196.50	192.00	196.50	38,669
23 Mar 22	196.50000 -8.50	203.30	195.00	200.00	60,925
22 Mar 22	205.00000 -7.00	214.00	195.00	212.00	548,614
21 Mar 22	212.00000 +0.00	212.00	212.00	212.00	21,372
18 Mar 22	212.00000 -1.00	212.00	212.00	212.00	886,874
17 Mar 22	213.00000 +1.50	216.00	212.00	212.00	23,223
16 Mar 22	211.50000 +0.00	211.50	211.50	211.50	43,213
15 Mar 22	211.50000 -2.50	214.94	210.00	214.00	20,966
14 Mar 22	214.00000 +7.00	217.50	206.06	207.00	44,366
11 Mar 22	207.00000 +20.00	214.00	187.50	187.50	139,465
10 Mar 22	187.00000 +13.50	187.00	172.55	172.55	328,937
09 Mar 22	173.50000 -5.00	179.91	173.04	178.50	51,762
08 Mar 22	178.50000 -1.50	179.50	175.10	179.50	18,530
07 Mar 22	180.00000 -5.00	183.00	177.06	180.50	36,044
04 Mar 22	185.00000 +0.00	187.90	179.65	185.00	32,488
03 Mar 22	185.00000 +1.50	188.00	183.00	183.50	27,555
02 Mar 22	183.50000 +0.01	184.23	183.01	183.01	6,148
01 Mar 22	183.49001 -0.01	183.49	182.00	183.49	19,423
28 Feb 22	183.50000 -0.50	184.80	182.00	183.50	272,056
25 Feb 22	184.00000 +0.50	185.00	183.00	183.50	85,780
24 Feb 22	183.50000 -5.00	188.00	178.00	184.00	57,713
23 Feb 22	188.50000 +0.00	190.00	188.00	188.50	258,243
22 Feb 22	188.50000 -0.50	190.00	187.00	187.50	69,766
21 Feb 22	189.00000 -3.50	192.50	189.00	192.50	60,819
18 Feb 22	192.50000 +0.50	195.00	185.00	192.50	109,236
17 Feb 22	192.00000 -0.50	192.00	190.05	192.00	19,942
16 Feb 22	192.50000 +0.00	195.00	190.00	192.50	49,621
15 Feb 22	192.50000 -2.50	195.00	190.00	195.00	53,553
14 Feb 22	195.00000 -6.25	205.00	185.00	202.50	133,320
11 Feb 22	201.25000 -1.25	201.25	200.05	201.25	16,559
10 Feb 22	202.50000 -3.00	205.00	200.10	205.00	41,524
09 Feb 22	205.50000 +1.50	210.00	203.10	207.50	12,666
08 Feb 22	204.00000 -3.50	208.00	200.00	207.50	52,447
07 Feb 22	207.50000 -7.50	218.00	205.00	212.00	44,901
04 Feb 22	215.00000 +1.50	215.00	210.00	212.03	6,755
03 Feb 22	213.50000 -2.50	215.00	212.00	212.00	49,776
02 Feb 22	216.00000 +2.50	216.00	212.00	212.03	40,066
01 Feb 22	213.50000 -3.00	218.00	212.06	218.00	107,479
31 Jan 22	216.50000 -2.00	220.00	213.00	218.50	15,731
28 Jan 22	218.50000 +0.00	220.00	215.07	218.50	36,301
27 Jan 22	218.50000 -1.50	222.00	215.00	218.50	4,054
26 Jan 22	220.00000 +0.00	222.00	216.75	220.00	87,914
25 Jan 22	220.00000 +7.50	222.00	213.40	215.00	65,508
24 Jan 22	212.50000 -13.50	223.00	210.00	222.00	1,002,466
21 Jan 22	226.00000 -4.00	227.00	221.50	221.50	73,073
20 Jan 22	230.00000 +8.00	230.00	220.96	224.00	22,339
19 Jan 22	222.00000 +4.00	222.54	218.48	221.90	166,466
18 Jan 22	218.00000 -1.00	221.00	217.17	217.17	231,807
17 Jan 22	219.00000 -2.00	221.00	215.84	221.00	84,068
14 Jan 22	221.00000 -2.00	228.00	220.00	228.00	86,073
13 Jan 22	223.00000 -7.00	229.00	223.00	227.50	29,833
12 Jan 22	230.00000 +12.50	230.00	220.02	222.00	101,276
11 Jan 22	217.50000 -1.00	220.00	215.00	218.50	47,409
10 Jan 22	218.50000 -1.00	219.65	215.10	219.65	28,525
07 Jan 22	219.50000 +0.00	220.00	218.85	220.00	30,960
06 Jan 22	219.50000 -6.50	225.00	215.21	225.00	76,852
05 Jan 22	226.00000 +0.00	227.00	223.00	226.00	26,823
04 Jan 22	226.00000 -3.50	229.50	223.97	229.50	52,626
31 Dec 21	229.50000 -7.50	229.50	228.00	229.50	4,580
30 Dec 21	237.00000 +4.00	237.00	228.00	231.50	4,946
29 Dec 21	233.00000 +1.00	233.00	228.00	231.50	34,791
24 Dec 21	232.00000 +2.00	232.00	232.00	232.00	2
23 Dec 21	230.00000 +0.00	234.00	224.00	231.00	21,116
22 Dec 21	230.00000 +2.50	232.00	226.06	227.50	47,233
21 Dec 21	227.50000 +0.00	229.45	225.10	227.50	15,995
20 Dec 21	227.50000 +0.50	228.90	225.00	227.50	18,055
17 Dec 21	227.00000 -2.50	235.00	225.99	230.00	86,516
16 Dec 21	229.50000 +7.00	234.00	222.66	222.66	41,744
15 Dec 21	222.50000 +0.00	225.00	221.50	222.50	23,190
14 Dec 21	222.50000 +1.00	225.00	220.05	221.50	19,419
13 Dec 21	221.50000 +6.50	225.00	219.90	219.90	76,191
10 Dec 21	215.00000 -1.00	219.90	215.00	216.50	2,702
09 Dec 21	216.00000 +2.00	216.00	212.10	214.00	90,896
08 Dec 21	214.00000 +1.00	216.00	210.50	213.00	40,289
07 Dec 21	213.00000 -3.00	216.00	212.00	214.00	13,933
06 Dec 21	216.00000 +3.00	216.00	210.01	213.00	90,869
03 Dec 21	213.00000 -2.00	217.40	210.01	215.00	40,861
02 Dec 21	215.00000 +0.00	217.85	212.75	215.00	18,774
01 Dec 21	215.00000 -5.00	218.00	210.00	212.50	52,184
30 Nov 21	220.00000 +13.00	220.00	208.00	212.50	29,697
29 Nov 21	207.00000 -5.00	222.00	207.00	212.50	73,136
26 Nov 21	212.00000 -7.49	220.00	210.10	217.50	152,372
25 Nov 21	219.49001 -0.51	219.49	216.10	219.49	17,683
24 Nov 21	220.00000 +0.00	221.00	215.30	220.00	185,233
23 Nov 21	220.00000 +0.00	223.00	215.00	220.00	88,378
22 Nov 21	220.00000 -7.00	221.00	217.55	221.00	9,526
19 Nov 21	227.00000 +7.00	227.00	215.00	217.50	52,801
18 Nov 21	220.00000 +0.00	222.90	215.00	220.00	39,091
17 Nov 21	220.00000 +1.00	221.00	215.00	221.00	66,261
16 Nov 21	219.00000 +0.00	225.00	218.15	221.50	39,761
15 Nov 21	219.00000 -1.00	222.00	217.00	221.00	76,180
12 Nov 21	220.00000 +2.00	224.00	214.58	217.50	60,272
11 Nov 21	218.00000 -7.50	227.00	218.00	223.50	46,309
10 Nov 21	225.50000 -2.50	229.00	224.00	227.50	73,005
09 Nov 21	228.00000 +3.00	231.90	228.00	231.00	56,230
08 Nov 21	225.00000 -9.00	233.40	225.00	233.00	26,036
05 Nov 21	234.00000 -10.00	240.00	232.00	237.00	97,990
04 Nov 21	244.00000 +16.00	244.00	225.30	227.00	374,884
03 Nov 21	228.00000 -8.50	238.00	228.00	236.50	72,053
02 Nov 21	236.50000 +0.00	236.58	235.10	236.50	29,966
01 Nov 21	236.50000 +0.00	237.21	231.50	236.50	96,819
29 Oct 21	236.50000 -0.50	237.36	235.58	236.50	44,231
28 Oct 21	237.00000 +0.50	237.66	235.58	236.50	16,025
27 Oct 21	236.50000 +0.00	238.00	235.50	236.50	88,918
26 Oct 21	236.50000 +3.50	238.00	230.30	234.00	76,555
25 Oct 21	233.00000 +0.00	234.90	230.30	234.00	71,316
22 Oct 21	233.00000 +0.00	236.00	230.30	234.00	8,713
21 Oct 21	233.00000 -4.50	235.00	220.00	227.50	5,308,167
20 Oct 21	237.50000 +0.00	239.75	235.50	237.50	20,570
19 Oct 21	237.50000 -0.50	240.00	235.00	238.00	14,663
18 Oct 21	238.00000 +0.00	241.90	236.00	238.00	35,728
15 Oct 21	238.00000 +0.00	239.00	237.50	238.00	23,403
14 Oct 21	238.00000 +0.50	240.00	235.30	237.50	21,342
13 Oct 21	237.50000 +0.00	242.10	235.30	237.50	1,207,880
12 Oct 21	237.50000 +0.00	239.00	235.00	237.50	23,029
11 Oct 21	237.50000 +0.00	239.68	235.10	237.50	142,554
08 Oct 21	237.50000 +0.00	239.80	235.00	237.50	61,289
07 Oct 21	237.50000 +0.00	239.80	235.25	237.50	23,307
06 Oct 21	237.50000 +0.00	238.70	235.66	237.50	25,345
05 Oct 21	237.50000 +0.00	238.00	235.66	237.50	9,829
04 Oct 21	237.50000 +0.00	238.49	235.00	237.50	55,984
01 Oct 21	237.50000 -10.00	248.00	235.11	247.50	174,211
30 Sep 21	247.50000 +1.50	250.00	245.10	246.00	57,837
29 Sep 21	246.00000 +1.00	248.00	244.51	246.00	35,528
28 Sep 21	245.00000 -11.50	258.00	242.08	256.50	150,078
27 Sep 21	256.50000 -1.00	259.00	255.00	257.50	35,947
24 Sep 21	257.50000 -0.50	260.00	255.00	258.00	52,536
23 Sep 21	258.00000 +2.50	262.00	255.00	255.50	56,708
22 Sep 21	255.50000 +18.00	257.20	238.00	238.50	287,025
21 Sep 21	237.50000 +0.00	245.00	237.50	238.50	34,883
20 Sep 21	237.50000 -7.50	247.96	235.00	245.00	215,645
17 Sep 21	245.00000 +1.89	255.00	242.80	245.00	150,481
16 Sep 21	243.11000 +0.61	249.00	243.11	243.50	29,287
15 Sep 21	242.50000 +1.50	246.86	240.00	241.50	44,907
14 Sep 21	241.00000 +3.50	242.00	237.00	237.50	42,455
13 Sep 21	237.50000 +1.50	240.00	235.00	236.00	31,427
10 Sep 21	236.00000 -0.50	240.00	232.00	235.00	33,034
09 Sep 21	236.50000 +14.00	240.00	220.00	222.50	190,905
08 Sep 21	222.50000 +3.00	230.00	220.25	220.25	46,074
07 Sep 21	219.50000 +2.00	222.00	217.00	217.50	10,901
06 Sep 21	217.50000 +4.74	220.00	212.00	213.50	251,498
03 Sep 21	212.75500 +0.26	215.00	212.76	212.76	2,196
02 Sep 21	212.50000 +0.00	215.99	212.50	212.50	34,536
01 Sep 21	212.50000 +1.00	214.49	209.25	211.50	53,572
31 Aug 21	211.50000 +0.00	215.00	208.10	211.50	32,837
27 Aug 21	211.50000 +1.00	213.00	208.51	210.50	19,013
26 Aug 21	210.50000 -1.00	214.00	208.00	209.00	29,116
25 Aug 21	211.50000 -1.50	215.00	208.00	213.00	66,589
24 Aug 21	213.00000 +0.00	218.00	212.00	213.00	251,190
23 Aug 21	213.00000 -2.00	214.70	212.00	214.70	7,114
20 Aug 21	215.00000 +0.30	217.00	214.38	215.00	26,740
19 Aug 21	214.70000 -0.30	214.70	213.45	214.70	20,809
18 Aug 21	215.00000 +0.00	216.36	214.47	215.00	21,733
17 Aug 21	215.00000 +0.00	215.26	212.10	215.00	22,905
16 Aug 21	215.00000 -1.00	215.26	212.00	215.26	65,436
13 Aug 21	216.00000 +0.00	218.00	214.00	216.00	155,232
12 Aug 21	216.00000 -1.00	218.00	214.50	217.00	10,290
11 Aug 21	217.00000 +1.00	220.00	214.00	216.00	15,468
10 Aug 21	216.00000 +0.00	218.48	212.00	216.00	25,796
09 Aug 21	216.00000 +0.00	218.48	212.00	216.00	118,915
06 Aug 21	216.00000 +0.00	218.50	214.00	216.00	20,459
05 Aug 21	216.00000 -1.00	220.00	214.00	217.00	22,092
04 Aug 21	217.00000 +1.00	219.60	212.00	216.00	13,095
03 Aug 21	216.00000 +0.00	220.00	214.00	216.00	42,737
02 Aug 21	216.00000 +3.50	220.00	210.00	212.50	128,923
30 Jul 21	212.50000 -4.50	218.00	211.75	217.00	26,617
29 Jul 21	217.00000 -1.50	218.80	215.00	217.00	78,233
28 Jul 21	218.50000 -0.50	219.75	218.00	219.00	35,392
27 Jul 21	219.00000 +6.00	220.00	211.50	213.00	61,201
26 Jul 21	213.00000 +5.50	216.00	206.30	207.50	106,480
23 Jul 21	207.50000 +5.00	210.00	200.25	202.50	125,284
22 Jul 21	202.50000 -5.74	210.00	200.00	209.00	41,059
21 Jul 21	208.24001 -1.26	208.24	206.10	208.24	50,901
20 Jul 21	209.50000 -2.50	215.25	205.00	215.00	85,605
19 Jul 21	212.00000 -4.00	216.90	208.00	216.00	68,586
16 Jul 21	216.00000 -4.00	218.00	214.00	218.00	31,935
15 Jul 21	220.00000 -0.50	220.00	218.00	220.00	7,306
14 Jul 21	220.50000 -1.00	221.58	218.51	221.50	54,027
13 Jul 21	221.50000 -1.00	224.60	220.44	222.50	29,824
12 Jul 21	222.50000 -0.50	225.70	220.72	223.00	32,641
09 Jul 21	223.00000 -1.00	226.00	221.00	225.00	128,586
08 Jul 21	224.00000 +2.00	226.00	220.00	221.50	42,651
07 Jul 21	222.00000 +0.00	223.90	221.00	222.00	14,634
06 Jul 21	222.00000 +2.00	229.99	219.55	220.00	101,611
05 Jul 21	220.00000 +3.50	225.00	215.00	216.50	18,938
02 Jul 21	216.50000 +1.00	220.00	213.00	215.50	14,882
01 Jul 21	215.50000 +1.50	218.00	211.82	214.00	49,935
30 Jun 21	214.00000 -0.50	217.00	211.32	214.50	15,657
29 Jun 21	214.50000 -2.50	218.00	212.00	218.00	41,129
28 Jun 21	217.00000 +3.50	218.00	213.53	213.53	41,027
25 Jun 21	213.50000 +0.50	215.00	213.04	213.04	60,283
24 Jun 21	213.00000 +9.50	215.00	203.00	203.50	103,286
23 Jun 21	203.50000 +4.00	209.90	200.00	200.00	71,069
22 Jun 21	199.50000 +2.00	200.00	197.00	198.50	93,441
21 Jun 21	197.50000 +0.00	200.00	197.00	197.50	87,842
18 Jun 21	197.50000 +3.50	198.00	193.11	194.00	55,261
17 Jun 21	194.00000 +1.50	196.96	190.00	192.50	68,941
16 Jun 21	192.50000 -5.50	197.00	175.00	197.00	142,265
15 Jun 21	198.00000 -5.00	205.00	196.50	202.50	10,421
14 Jun 21	203.00000 -1.00	206.00	200.00	204.00	38,208
11 Jun 21	204.00000 -3.00	206.89	202.04	206.89	22,946
10 Jun 21	207.00000 +0.00	208.44	206.25	207.00	67,966
09 Jun 21	207.00000 -1.00	210.00	204.00	207.00	42,901
08 Jun 21	208.00000 +0.00	210.00	206.04	208.00	159,140
07 Jun 21	208.00000 +0.50	210.00	206.81	207.50	170,103
04 Jun 21	207.50000 +0.50	212.00	205.00	207.00	89,225
03 Jun 21	207.00000 +5.50	210.00	199.00	201.50	266,702
02 Jun 21	201.50000 +0.00	204.89	198.75	201.50	120,309
01 Jun 21	201.50000 +2.50	205.00	198.07	201.50	130,813
28 May 21	199.00000 -5.00	203.53	198.00	201.50	107,568
27 May 21	204.00000 +2.50	204.00	198.00	201.50	36,899
26 May 21	201.50000 +2.50	205.00	195.00	201.50	77,240
25 May 21	199.00000 +0.00	202.80	196.25	199.00	17,523
24 May 21	199.00000 -6.00	203.00	195.20	199.00	47,348
21 May 21	205.00000 +14.00	205.00	191.00	191.00	176,413
20 May 21	191.00000 +1.50	195.00	190.00	190.00	51,390
19 May 21	189.50000 +0.50	192.00	188.00	188.50	79,079
18 May 21	189.00000 +0.00	190.00	188.00	188.50	117,106
17 May 21	189.00000 +0.10	189.95	185.00	188.50	33,468
14 May 21	188.89999 -0.10	188.90	186.25	188.50	38,226
13 May 21	189.00000 -2.00	190.89	188.00	189.50	23,072
12 May 21	191.00000 +1.00	195.00	187.80	191.00	114,584
11 May 21	190.00000 -5.50	195.55	187.63	195.50	44,092
10 May 21	195.50000 -0.50	200.00	195.00	196.00	37,560
07 May 21	196.00000 -1.50	197.80	195.40	197.50	143,872
06 May 21	197.50000 +11.00	209.36	195.00	195.00	549,624
05 May 21	186.50000 +3.00	188.00	183.11	183.50	44,266
04 May 21	183.50000 -1.50	185.00	183.11	183.50	6,546
30 Apr 21	185.00000 +2.50	185.00	182.00	182.50	47,460
29 Apr 21	182.50000 +2.50	184.00	180.00	180.00	114,097
28 Apr 21	180.00000 +0.00	184.50	180.00	180.00	45,539
27 Apr 21	180.00000 +0.50	182.00	176.98	179.50	494,151
26 Apr 21	179.50000 -0.50	181.00	177.00	179.50	120,082
23 Apr 21	180.00000 +1.50	180.35	178.50	179.50	649,202
22 Apr 21	178.50000 +2.00	180.00	177.00	178.50	50,118
21 Apr 21	176.50000 +0.00	178.00	176.48	178.00	31,333
20 Apr 21	176.50000 +0.00	177.00	176.00	177.00	96,579
19 Apr 21	176.50000 -2.50	178.35	175.00	178.35	718,102
16 Apr 21	179.00000 -2.50	183.00	175.00	181.50	33,916
15 Apr 21	181.50000 +0.00	182.50	180.19	181.50	952,992
14 Apr 21	181.50000 +0.00	182.00	180.00	181.50	18,721
13 Apr 21	181.50000 +0.00	182.01	180.00	181.50	8,568
12 Apr 21	181.50000 +0.00	182.67	180.00	182.50	45,350
09 Apr 21	181.50000 +0.50	184.90	180.00	181.00	108,695
08 Apr 21	181.00000 +5.50	181.60	173.00	179.00	38,678
07 Apr 21	175.50000 +0.50	178.00	170.50	175.50	17,162
06 Apr 21	175.00000 +0.00	180.00	174.25	175.00	27,939
01 Apr 21	175.00000 +1.50	176.20	173.00	173.50	50,125
31 Mar 21	173.50000 +1.50	177.00	171.10	172.50	100,920
30 Mar 21	172.00000 +2.50	172.00	167.00	171.00	41,656
29 Mar 21	169.50000 +0.00	172.00	167.55	171.00	29,888
26 Mar 21	169.50000 +2.00	172.00	166.50	167.50	62,302
25 Mar 21	167.50000 +0.00	170.00	165.00	167.50	27,260
24 Mar 21	167.50000 +0.00	170.00	167.50	167.50	486,125
23 Mar 21	167.50000 +0.00	169.88	165.35	167.50	45,771
22 Mar 21	167.50000 +0.00	169.88	165.13	167.50	38,301
19 Mar 21	167.50000 +0.00	169.88	165.00	167.50	131,352
18 Mar 21	167.50000 -3.50	170.14	165.00	170.14	50,363
17 Mar 21	171.00000 -2.00	174.00	166.26	173.00	47,438
16 Mar 21	173.00000 -4.00	179.00	171.24	178.00	58,963
15 Mar 21	177.00000 -3.00	180.00	175.28	180.00	41,062
12 Mar 21	180.00000 -1.00	182.00	178.00	181.00	7,522
11 Mar 21	181.00000 +0.00	184.00	178.15	181.00	254,176
10 Mar 21	181.00000 +0.00	183.00	178.15	181.00	142,780
09 Mar 21	181.00000 -2.00	186.00	178.00	183.00	69,087
08 Mar 21	183.00000 +0.00	186.00	180.00	183.00	25,793
05 Mar 21	183.00000 +0.00	186.00	180.15	183.00	8,715
04 Mar 21	183.00000 +4.00	186.00	179.00	179.00	49,483
03 Mar 21	179.00000 +1.00	180.00	176.10	178.00	20,713
02 Mar 21	178.00000 +0.00	179.90	176.80	178.00	55,714
01 Mar 21	178.00000 +1.00	179.90	176.00	176.50	250,401
26 Feb 21	177.00000 +0.00	178.00	176.00	177.00	152,031
25 Feb 21	177.00000 +0.00	178.00	176.00	177.00	50,927
24 Feb 21	177.00000 +0.50	178.00	175.08	176.50	39,005
23 Feb 21	176.50000 -1.00	178.00	175.00	177.50	49,387
22 Feb 21	177.50000 -7.50	179.88	175.13	177.50	96,133
19 Feb 21	185.00000 +7.50	185.00	175.13	177.50	25,268
18 Feb 21	177.50000 +0.00	179.88	175.13	177.50	49,574
17 Feb 21	177.50000 -1.00	180.72	175.00	178.50	119,193
16 Feb 21	178.50000 +0.00	181.50	177.00	178.50	608,823
15 Feb 21	178.50000 +1.00	180.00	177.08	177.50	41,041
12 Feb 21	177.50000 +2.50	180.00	175.00	176.50	26,758
11 Feb 21	175.00000 -3.00	177.93	175.00	176.50	119,336
10 Feb 21	178.00000 +0.50	179.88	175.13	177.50	12,270
09 Feb 21	177.50000 +0.00	179.60	175.13	177.50	49,279
08 Feb 21	177.50000 +0.00	179.70	175.13	177.50	62,680
05 Feb 21	177.50000 +1.00	181.00	175.00	176.50	133,675
04 Feb 21	176.50000 +0.00	178.00	175.00	176.50	336,280
03 Feb 21	176.50000 +0.00	178.00	174.91	176.50	1,014,388
02 Feb 21	176.50000 -3.50	180.00	175.00	177.50	37,882
01 Feb 21	180.00000 +7.50	180.00	173.00	173.00	137,380
29 Jan 21	172.50000 -1.00	175.00	172.00	173.50	44,352
28 Jan 21	173.50000 +0.50	173.50	171.00	173.00	187,894
27 Jan 21	173.00000 +0.00	174.90	165.00	173.00	781,180
26 Jan 21	173.00000 +0.50	174.88	170.60	172.50	149,028
25 Jan 21	172.50000 +5.00	174.88	168.00	168.00	111,337
22 Jan 21	167.50000 -2.50	169.50	167.00	169.00	56,491
21 Jan 21	170.00000 +1.50	170.00	168.00	168.50	21,668
20 Jan 21	168.50000 +2.00	170.00	166.50	166.50	134,177
19 Jan 21	166.50000 +1.50	166.70	164.51	165.00	29,036
18 Jan 21	165.00000 -1.00	169.00	164.00	166.00	36,030
15 Jan 21	166.00000 +5.00	168.94	159.70	161.00	110,375
14 Jan 21	160.99699 +1.50	161.00	158.00	159.50	48,432
13 Jan 21	159.50000 -2.50	170.00	158.00	162.00	75,933
12 Jan 21	162.00000 +10.50	163.00	150.21	151.50	199,347
11 Jan 21	151.50000 +7.50	152.40	143.54	144.00	145,672
08 Jan 21	144.00000 +0.00	144.50	143.00	144.00	38,502
07 Jan 21	144.00000 -0.50	145.00	143.00	144.50	275,413
06 Jan 21	144.50000 -4.00	147.50	143.21	147.50	59,865
05 Jan 21	148.50000 +0.50	151.00	145.00	150.00	90,477
04 Jan 21	148.00000 +2.00	152.00	146.50	146.50	86,352
31 Dec 20	146.00000 +0.00	147.00	145.55	146.00	1,349
30 Dec 20	146.00000 -3.00	150.00	144.64	149.00	116,113
29 Dec 20	149.00000 -2.50	154.00	148.00	151.50	101,565
24 Dec 20	151.50000 +0.00	155.00	148.49	151.50	29,643
23 Dec 20	151.50000 +0.10	155.00	148.00	151.50	15,442
22 Dec 20	151.39999 -0.60	151.40	148.49	151.40	20,787
21 Dec 20	152.00000 +7.00	152.60	149.00	152.00	96,555
18 Dec 20	145.00000 -5.00	154.85	145.00	149.50	39,496
17 Dec 20	150.00000 +1.50	151.02	147.00	148.50	55,674
16 Dec 20	148.50000 +4.00	148.95	147.00	147.50	27,316
15 Dec 20	144.50000 -3.00	149.00	144.50	147.50	42,514
14 Dec 20	147.50000 +0.00	150.00	145.10	147.50	273,883
11 Dec 20	147.50000 -4.50	153.00	145.00	152.00	37,876
10 Dec 20	152.00000 +0.00	154.00	150.00	152.00	27,832
09 Dec 20	152.00000 -2.00	152.20	150.00	152.00	81,931
08 Dec 20	154.00000 +0.00	154.00	150.00	152.00	123,818
07 Dec 20	154.00000 +1.00	154.00	146.50	153.00	427,680
04 Dec 20	153.00000 +0.00	154.00	151.00	153.00	138,121
03 Dec 20	153.00000 +0.00	154.00	151.00	153.00	65,562
02 Dec 20	153.00000 -4.00	156.00	152.00	156.00	370,704
01 Dec 20	157.00000 -0.50	160.00	154.50	157.50	364,627
30 Nov 20	157.50000 -0.50	159.90	155.00	157.50	69,533
27 Nov 20	158.00000 +2.50	168.00	156.00	160.00	142,485
26 Nov 20	155.50000 +3.50	158.00	150.00	155.00	40,330
25 Nov 20	152.00000 +1.00	158.00	151.00	151.00	84,886
24 Nov 20	151.00000 +7.00	153.40	146.93	146.93	141,479
23 Nov 20	144.00000 +6.50	145.00	137.50	137.50	251,579
20 Nov 20	137.50000 +0.00	137.50	137.50	137.50	17,964
19 Nov 20	137.50000 -3.50	139.95	137.16	137.50	54,521
18 Nov 20	141.00000 +2.50	141.00	135.50	138.50	185,637
17 Nov 20	138.50000 +0.00	139.97	137.03	138.50	33,109
16 Nov 20	138.50000 +1.50	140.00	136.50	137.00	62,391
13 Nov 20	137.00000 +4.50	140.00	135.00	135.00	52,589
12 Nov 20	132.50000 -0.50	135.00	131.11	133.00	29,832
11 Nov 20	133.00000 +0.00	136.00	131.04	135.00	74,481
10 Nov 20	133.00000 +6.00	137.00	126.55	127.00	136,195
09 Nov 20	127.00000 +5.00	128.00	121.60	122.00	81,438
06 Nov 20	122.00000 +0.00	124.61	121.00	122.00	22,896
05 Nov 20	122.00000 +4.00	124.00	118.00	122.00	60,423
04 Nov 20	118.00000 -4.00	123.00	118.00	122.00	8,058
03 Nov 20	122.00000 -0.50	124.00	120.00	122.50	102,001
02 Nov 20	122.50000 +0.00	124.90	120.00	122.50	91,608
30 Oct 20	122.50000 +0.00	124.06	122.50	122.50	26,660
29 Oct 20	122.50000 +1.50	123.58	120.00	122.50	24,733
28 Oct 20	121.00000 -0.50	123.00	120.00	121.50	120,142
27 Oct 20	121.50000 +0.00	123.00	120.06	121.50	732,633
26 Oct 20	121.50000 +0.00	122.75	120.15	121.50	13,886
23 Oct 20	121.50000 -0.50	124.00	120.70	122.00	194,830
22 Oct 20	122.00000 +0.00	123.48	120.00	122.00	13,993
21 Oct 20	122.00000 -0.50	123.92	120.50	122.50	19,025
20 Oct 20	122.50000 +2.50	125.80	122.00	125.80	42,081
19 Oct 20	120.00000 -6.50	126.38	120.00	126.38	25,418
16 Oct 20	126.50000 -1.00	126.50	123.17	126.50	45,517
15 Oct 20	127.50000 +0.50	128.50	126.50	128.50	105,060
14 Oct 20	127.00000 -3.50	132.00	126.50	130.50	215,990
13 Oct 20	130.50000 +3.50	134.00	127.30	128.50	228,759
12 Oct 20	127.00000 +1.00	130.00	124.00	124.00	124,672
09 Oct 20	126.00000 +1.00	126.25	121.65	122.50	108,125
08 Oct 20	125.00000 +7.50	125.00	116.00	117.50	150,575
07 Oct 20	117.50000 +0.50	119.00	117.00	117.50	316,764
06 Oct 20	117.00000 +0.00	119.00	115.00	117.00	272,458
05 Oct 20	117.00000 +0.00	120.00	115.50	118.50	216,666
02 Oct 20	117.00000 -6.50	123.40	115.03	123.00	199,173
01 Oct 20	123.50000 +0.00	124.75	122.00	123.50	65,509
30 Sep 20	123.50000 -1.50	126.00	122.00	124.00	98,821
29 Sep 20	125.00000 -1.00	130.00	122.20	126.00	966,845
28 Sep 20	126.00000 -1.00	128.00	125.20	127.50	139,421
25 Sep 20	127.00000 -1.00	128.04	127.00	128.00	31,177
24 Sep 20	128.00000 +0.00	129.70	127.00	128.50	192,780
23 Sep 20	128.00000 +1.50	130.00	126.63	126.63	153,258
22 Sep 20	126.50000 -0.30	127.85	124.00	126.50	55,210
21 Sep 20	126.80000 -0.20	128.38	126.80	127.00	80,974
18 Sep 20	127.00000 -1.00	128.40	125.04	128.00	47,234
17 Sep 20	128.00000 +0.00	128.90	127.00	128.00	665,626
16 Sep 20	128.00000 +0.00	128.90	127.75	128.00	70,760
15 Sep 20	128.00000 +0.00	129.00	127.40	128.00	82,785
14 Sep 20	128.00000 +3.50	130.00	124.80	124.80	272,732
11 Sep 20	124.50000 +0.00	127.00	123.00	124.50	3,896
10 Sep 20	124.50000 +0.50	126.40	123.00	125.50	402,598
09 Sep 20	124.00000 -3.50	124.00	123.00	124.00	41,053
08 Sep 20	127.50000 +3.50	127.50	117.50	124.50	112,279
07 Sep 20	124.00000 +0.00	127.00	124.00	126.00	346,621
04 Sep 20	124.00000 -8.50	130.00	124.00	130.00	87,771
03 Sep 20	132.50000 -1.00	133.00	126.50	132.50	57,466
02 Sep 20	133.50000 +0.00	134.00	131.00	133.50	71,014
01 Sep 20	133.50000 -2.50	134.80	132.21	133.50	54,116
28 Aug 20	136.00000 +2.50	136.00	132.60	133.50	144,363
27 Aug 20	133.50000 +7.50	134.94	125.00	131.50	57,109
26 Aug 20	126.00000 -13.00	141.00	126.00	139.00	222,070
25 Aug 20	139.00000 +0.00	141.00	136.00	139.00	45,235
24 Aug 20	139.00000 +0.00	141.10	136.50	139.00	156,051
21 Aug 20	139.00000 +2.50	142.00	135.00	137.50	223,439
20 Aug 20	136.50000 +8.00	139.00	128.50	128.50	148,889
19 Aug 20	128.50000 +5.50	130.00	122.50	123.00	194,855
18 Aug 20	123.00000 +1.50	124.92	120.00	121.50	1,493,751
17 Aug 20	121.50000 -1.00	122.94	120.00	122.50	70,563
14 Aug 20	122.50000 -1.00	124.40	121.90	123.50	33,935
13 Aug 20	123.50000 +0.00	125.00	122.66	123.50	43,289
12 Aug 20	123.50000 +0.00	125.00	122.00	123.50	248,780
11 Aug 20	123.50000 -1.50	124.94	122.00	123.50	99,843
10 Aug 20	125.00000 +3.00	125.00	120.14	121.00	1,236,446
07 Aug 20	122.00000 +3.00	122.00	117.52	120.50	71,277
06 Aug 20	119.00000 +0.50	121.70	118.40	118.50	141,390
05 Aug 20	118.50000 +0.00	118.78	118.06	118.50	116,779
04 Aug 20	118.50000 -2.50	121.00	117.00	120.50	122,356
03 Aug 20	121.00000 -1.50	122.50	120.00	122.50	61,670
31 Jul 20	122.50000 -0.50	123.96	122.00	123.00	219,395
30 Jul 20	123.00000 -7.00	131.92	122.06	130.00	143,576
29 Jul 20	130.00000 +0.00	131.92	128.24	130.00	43,839
28 Jul 20	130.00000 +1.00	134.00	128.00	129.00	24,991
27 Jul 20	129.00000 -8.00	135.50	127.50	135.50	57,770
24 Jul 20	137.00000 +1.00	137.00	137.00	137.00	39,336
23 Jul 20	136.00000 -9.00	139.40	135.12	139.40	59,752
22 Jul 20	145.00000 +2.50	145.00	145.00	145.00	32,825
21 Jul 20	142.50000 +0.00	142.98	142.06	142.50	16,697
20 Jul 20	142.50000 +0.50	144.00	141.00	142.00	1,101,953
17 Jul 20	142.00000 +0.00	146.00	140.50	142.00	30,271
16 Jul 20	142.00000 +1.00	144.00	140.24	142.00	67,184
15 Jul 20	141.00000 +2.00	141.00	139.00	139.00	102,213
14 Jul 20	139.00000 +1.00	141.00	136.50	138.00	62,517
13 Jul 20	138.00000 +0.00	141.00	137.60	138.00	16,536
10 Jul 20	138.00000 +0.50	140.88	136.84	137.50	33,321
09 Jul 20	137.50000 -1.50	139.75	134.00	139.00	71,986
08 Jul 20	139.00000 -2.50	144.00	138.00	142.00	189,115
07 Jul 20	141.50000 +6.50	145.00	135.96	135.96	363,884
06 Jul 20	135.00000 +3.00	136.00	130.00	131.50	216,831
03 Jul 20	132.00000 -1.00	134.43	130.20	133.00	441,684
02 Jul 20	133.00000 +1.00	135.00	128.70	130.00	635,099
01 Jul 20	132.00000 +2.00	132.00	128.50	130.00	13,547
30 Jun 20	130.00000 +7.00	132.00	125.00	125.00	62,671
29 Jun 20	123.00000 +0.00	125.00	117.30	120.00	80,685
26 Jun 20	123.00000 +6.00	123.00	117.00	118.50	195,126
25 Jun 20	117.00000 -6.50	124.55	117.00	123.50	196,178
24 Jun 20	123.50000 -2.50	127.00	122.40	126.00	30,263
23 Jun 20	126.00000 -1.00	128.80	125.00	128.80	80,509
22 Jun 20	127.00000 -1.89	130.00	127.00	128.50	155,106
19 Jun 20	128.89000 +0.89	128.89	128.00	128.89	97,365
18 Jun 20	128.00000 -1.00	130.00	128.00	129.00	36,488
17 Jun 20	129.00000 +0.00	129.20	128.21	129.00	29,474
16 Jun 20	129.00000 +0.50	129.25	128.10	129.00	96,029
15 Jun 20	128.50000 -0.50	130.00	128.50	129.00	31,084
12 Jun 20	129.00000 +0.00	130.50	128.50	129.00	89,772
11 Jun 20	129.00000 -1.50	131.00	128.25	130.50	143,791
10 Jun 20	130.50000 +2.50	131.50	127.50	128.00	103,423
09 Jun 20	128.00000 -8.00	136.40	127.50	136.00	629,039
08 Jun 20	136.00000 -0.50	137.30	135.15	136.50	65,721
05 Jun 20	136.50000 +0.00	137.50	135.00	136.50	196,377
04 Jun 20	136.50000 +0.00	137.50	135.00	136.50	147,847
03 Jun 20	136.50000 -5.50	142.00	135.25	140.50	153,847
02 Jun 20	142.00000 -4.00	145.00	139.00	145.00	136,735
01 Jun 20	146.00000 +0.00	147.00	145.00	146.00	35,633
29 May 20	146.00000 +0.00	153.00	145.00	146.00	112,797
28 May 20	146.00000 -1.00	147.70	145.00	147.70	85,858
27 May 20	147.00000 -1.50	148.00	147.00	148.00	70,845
26 May 20	148.50000 -3.50	160.00	147.15	153.00	438,540
22 May 20	152.00000 -1.50	153.90	151.25	153.50	17,350
21 May 20	153.50000 +0.00	153.99	152.25	153.50	53,745
20 May 20	153.50000 -1.00	156.20	152.67	155.00	81,444
19 May 20	154.50000 +1.50	156.70	152.75	152.75	14,716
18 May 20	153.00000 -2.00	156.80	153.00	155.00	139,763
15 May 20	155.00000 -1.00	159.00	153.00	156.00	317,938
14 May 20	156.00000 -3.00	160.00	154.50	159.50	331,964
13 May 20	159.00000 +0.00	160.00	158.00	159.00	323,046
12 May 20	159.00000 +0.00	161.35	159.00	159.00	60,519
11 May 20	159.00000 +0.00	160.00	158.50	159.00	65,000
07 May 20	159.00000 +0.60	159.60	157.00	158.50	136,156
06 May 20	158.39999 -0.10	158.40	157.50	158.40	44,994
05 May 20	158.50000 +0.00	159.85	157.25	158.50	51,320
04 May 20	158.50000 +1.00	158.80	157.25	158.50	138,308
01 May 20	157.50000 +1.00	160.00	155.00	156.50	550,605
30 Apr 20	156.50000 -3.50	165.00	155.00	160.00	83,279
29 Apr 20	160.00000 +7.00	162.00	151.50	153.00	105,979
28 Apr 20	153.00000 +2.00	155.00	149.00	151.00	62,084
27 Apr 20	151.00000 +1.00	151.00	147.75	150.00	31,664
24 Apr 20	150.00000 +1.50	151.00	146.50	148.50	18,124
23 Apr 20	148.50000 -1.50	151.00	146.50	150.00	148,180
22 Apr 20	150.00000 -9.00	158.25	149.50	158.25	105,663
21 Apr 20	159.00000 +2.50	165.44	158.00	158.00	328,357
20 Apr 20	156.50000 +15.00	158.50	144.65	144.65	291,393
17 Apr 20	141.50000 +12.00	145.00	130.51	130.51	126,300
16 Apr 20	129.50000 -3.00	132.80	125.00	132.50	103,071
15 Apr 20	132.50000 +0.00	133.75	130.25	132.50	75,029
14 Apr 20	132.50000 +1.50	134.00	128.00	131.50	161,153
09 Apr 20	131.00000 -2.00	134.60	127.00	131.00	166,912
08 Apr 20	133.00000 +2.00	137.55	129.51	131.00	135,742
07 Apr 20	131.00000 +5.00	135.00	127.00	127.00	433,301
06 Apr 20	126.00000 +8.50	128.00	116.00	117.50	84,051
03 Apr 20	117.50000 -2.50	120.99	115.00	120.00	71,466
02 Apr 20	120.00000 +2.50	121.49	115.00	117.50	70,012
01 Apr 20	117.50000 -2.50	125.00	115.00	120.00	99,433
31 Mar 20	120.00000 +0.00	125.00	115.00	120.00	178,909
30 Mar 20	120.00000 -2.50	121.30	115.00	121.30	43,731
27 Mar 20	122.50000 -1.00	125.00	122.00	123.50	605,298
26 Mar 20	123.50000 -0.50	125.00	115.02	124.00	307,508
25 Mar 20	124.00000 +2.50	127.00	118.77	121.50	198,389
24 Mar 20	121.50000 -1.00	123.00	120.00	120.00	23,743
23 Mar 20	122.50000 -5.50	125.25	120.00	125.25	60,464
20 Mar 20	128.00000 +1.85	129.65	121.00	126.50	202,156
19 Mar 20	126.15000 -2.35	126.15	122.00	126.15	60,546
18 Mar 20	128.50000 -4.50	132.00	125.70	132.00	188,740
17 Mar 20	133.00000 -14.50	149.95	129.00	147.50	225,879
16 Mar 20	147.50000 -21.50	167.97	145.00	166.50	164,039
13 Mar 20	169.00000 +5.50	173.09	165.00	165.00	169,879
12 Mar 20	163.50000 -10.50	170.00	163.00	170.00	48,994
11 Mar 20	174.00000 +1.00	180.00	171.00	173.00	139,816
10 Mar 20	173.00000 +5.00	174.00	169.96	169.96	56,512
09 Mar 20	168.00000 -17.00	175.50	165.00	175.50	221,576
06 Mar 20	185.00000 -8.50	193.00	180.00	191.50	80,820
05 Mar 20	193.50000 +0.00	195.00	190.00	193.50	697,983
04 Mar 20	193.50000 -2.00	196.00	190.05	194.50	1,236,766
03 Mar 20	195.50000 +15.50	196.50	181.00	181.00	125,094
02 Mar 20	180.00000 +6.50	182.00	175.00	175.00	485,244
28 Feb 20	173.50000 -0.50	175.00	168.10	172.50	273,224
27 Feb 20	174.00000 -2.50	175.10	172.83	175.10	1,199,135
26 Feb 20	176.50000 -3.50	179.50	173.00	179.00	339,079
25 Feb 20	180.00000 -10.00	200.00	179.14	189.50	709,182
24 Feb 20	190.00000 -12.00	203.00	188.00	202.00	219,608
21 Feb 20	202.00000 -5.00	208.00	202.00	207.00	146,661
20 Feb 20	207.00000 -1.00	210.00	205.25	208.00	301,222
19 Feb 20	208.00000 +1.00	210.00	206.51	207.00	190,336
18 Feb 20	207.00000 -6.00	210.00	200.00	206.00	11,554,817
17 Feb 20	213.00000 +0.00	214.00	210.10	213.00	24,959
14 Feb 20	213.00000 -2.00	214.90	210.00	214.90	83,251
13 Feb 20	215.00000 -1.00	215.00	213.06	215.00	31,332
12 Feb 20	216.00000 +0.00	216.50	212.10	216.00	105,106
11 Feb 20	216.00000 +0.00	216.75	214.00	216.00	19,580
10 Feb 20	216.00000 -2.00	218.09	214.60	218.00	75,351
07 Feb 20	218.00000 +0.00	219.96	216.25	218.00	86,616
06 Feb 20	218.00000 +4.00	222.00	212.50	213.00	290,603
05 Feb 20	214.00000 +1.00	214.00	212.00	213.00	47,504
04 Feb 20	213.00000 -3.00	220.00	212.00	214.00	55,668
03 Feb 20	216.00000 +2.00	216.00	212.60	214.00	54,260
31 Jan 20	214.00000 +0.00	215.96	213.55	214.00	72,860
30 Jan 20	214.00000 +0.00	214.75	213.55	214.00	15,667
29 Jan 20	214.00000 +0.00	214.99	213.50	214.00	46,164
28 Jan 20	214.00000 +0.00	215.00	212.60	214.00	9,438
27 Jan 20	214.00000 +0.00	216.00	213.12	214.00	290,718
24 Jan 20	214.00000 +0.90	215.55	210.90	213.00	91,403
23 Jan 20	213.10001 +0.10	216.00	213.10	213.10	21,612
22 Jan 20	213.00000 +0.00	215.94	212.00	213.00	500,396
21 Jan 20	213.00000 +0.00	215.20	213.00	213.00	365,373
20 Jan 20	213.00000 +0.00	216.00	211.00	213.00	725,960
17 Jan 20	213.00000 +5.00	215.51	208.90	208.90	75,516
16 Jan 20	208.00000 +4.00	210.00	205.20	205.20	54,245
15 Jan 20	204.00000 +3.00	206.00	199.00	201.00	51,901
14 Jan 20	201.00000 -10.00	209.00	196.00	209.00	423,027
13 Jan 20	211.00000 +0.00	211.30	210.00	211.00	67,240
10 Jan 20	211.00000 +0.00	212.00	211.00	211.00	100,757
09 Jan 20	211.00000 +5.00	212.00	205.11	206.00	59,582
08 Jan 20	206.00000 +4.00	206.00	202.75	202.75	28,001
07 Jan 20	202.00000 +0.00	204.00	202.00	202.00	10,325
06 Jan 20	202.00000 +0.00	204.00	201.50	202.00	74,871
03 Jan 20	202.00000 -3.00	206.00	201.50	205.00	67,260
02 Jan 20	205.00000 +6.50	205.00	197.50	198.50	41,990
31 Dec 19	198.50000 +3.50	202.00	195.75	195.75	92,183
30 Dec 19	195.00000 +2.00	196.00	192.00	193.00	45,670
27 Dec 19	193.00000 +0.00	194.00	192.00	193.00	34,506
24 Dec 19	193.00000 -1.50	196.00	192.00	194.00	19,449
23 Dec 19	194.50000 +0.00	196.00	194.00	194.50	30,657
20 Dec 19	194.50000 +1.00	195.00	192.35	193.50	99,674
19 Dec 19	193.50000 +0.00	195.00	192.00	193.50	53,164
18 Dec 19	193.50000 -1.50	195.00	192.00	195.00	96,652
17 Dec 19	195.00000 +7.00	196.00	187.45	188.00	125,582
16 Dec 19	188.00000 +7.00	189.50	180.70	182.50	124,728
13 Dec 19	181.00000 +7.50	184.00	173.50	173.50	285,371
12 Dec 19	173.50000 +0.00	175.00	173.05	173.50	51,029
11 Dec 19	173.50000 +0.00	174.50	172.50	173.50	251,032
10 Dec 19	173.50000 +2.00	175.00	172.25	172.25	40,198
09 Dec 19	171.50000 +0.50	173.00	171.00	171.00	36,066
06 Dec 19	171.00000 +0.00	171.50	170.21	171.00	15,981
05 Dec 19	171.00000 +0.00	171.30	170.10	171.00	772,583
04 Dec 19	171.00000 +0.00	171.33	170.00	171.00	72,123
03 Dec 19	171.00000 +0.00	171.00	170.00	171.00	29,882
02 Dec 19	171.00000 -0.50	172.49	170.00	171.50	149,237
29 Nov 19	171.50000 +2.00	172.00	170.10	170.10	13,488
28 Nov 19	169.50000 +0.00	171.00	168.60	169.50	139,727
27 Nov 19	169.50000 +0.50	171.00	168.80	169.00	530,224
26 Nov 19	169.00000 +0.50	170.90	168.00	168.50	312,557
25 Nov 19	168.50000 +4.50	170.00	165.52	167.50	84,879
22 Nov 19	164.00000 +0.00	165.00	163.50	164.00	95,105
21 Nov 19	164.00000 +0.00	165.00	163.00	164.00	27,074
20 Nov 19	164.00000 +0.00	165.00	163.00	164.00	10,524
19 Nov 19	164.00000 +2.00	165.00	161.63	162.00	40,366
18 Nov 19	162.00000 +1.50	162.75	160.00	160.50	97,377
15 Nov 19	160.50000 +0.00	160.70	160.50	160.50	14,656
14 Nov 19	160.50000 -0.50	160.70	160.11	160.50	18,237
13 Nov 19	161.00000 -0.50	163.00	160.00	161.50	152,763
12 Nov 19	161.50000 +0.00	162.90	160.00	161.50	10,324
11 Nov 19	161.50000 +0.00	162.50	160.33	161.50	26,264
08 Nov 19	161.50000 +0.00	162.50	160.00	161.50	48,987
07 Nov 19	161.50000 +0.00	161.50	160.00	161.50	85,629
06 Nov 19	161.50000 -1.50	163.00	161.11	161.50	19,595
05 Nov 19	163.00000 +1.50	163.00	163.00	163.00	715
04 Nov 19	161.50000 -1.00	163.00	161.11	161.50	24,578
01 Nov 19	162.50000 +1.00	162.50	162.50	162.50	3,806
31 Oct 19	161.50000 +0.00	162.00	160.05	161.50	9,204
30 Oct 19	161.50000 +0.00	161.69	160.00	161.50	3,265
29 Oct 19	161.50000 +0.00	163.00	160.00	161.50	11,806
28 Oct 19	161.50000 +0.10	163.00	160.00	161.50	102,926
25 Oct 19	161.39999 -0.10	161.40	160.00	161.40	43,693
24 Oct 19	161.50000 +0.00	161.50	161.50	161.50	37,131
23 Oct 19	161.50000 +0.00	162.50	160.00	161.50	57,517
22 Oct 19	161.50000 +0.00	163.00	160.00	161.50	32,764
21 Oct 19	161.50000 +0.00	162.20	160.00	161.50	117,707
18 Oct 19	161.50000 -1.00	162.40	155.00	162.40	3,441,118
17 Oct 19	162.50000 +0.00	162.88	162.00	162.50	163,215
16 Oct 19	162.50000 +0.00	162.88	162.00	162.50	6,554
15 Oct 19	162.50000 +0.00	163.00	162.11	162.50	35,908
14 Oct 19	162.50000 -0.50	163.20	162.00	163.00	17,986
11 Oct 19	163.00000 +0.00	164.00	162.13	163.00	43,112
10 Oct 19	163.00000 +0.50	163.50	162.50	162.50	163,814
09 Oct 19	162.50000 -0.50	163.00	162.00	163.00	277,092
08 Oct 19	163.00000 +0.00	164.00	163.00	163.00	2,899
07 Oct 19	163.00000 -2.00	163.50	162.00	163.50	29,485
04 Oct 19	165.00000 +1.50	165.00	162.00	163.50	22,230
03 Oct 19	163.50000 -0.50	165.00	163.00	163.50	38,483
02 Oct 19	164.00000 +0.00	165.92	163.00	164.00	13,876
01 Oct 19	164.00000 -0.50	167.00	163.00	164.50	638,789
30 Sep 19	164.50000 +0.00	166.00	162.90	164.50	5,214
27 Sep 19	164.50000 -1.50	166.00	164.25	166.00	23,357
26 Sep 19	166.00000 +0.00	167.92	164.50	166.00	54,111
25 Sep 19	166.00000 +0.00	167.92	164.50	166.00	4,871
24 Sep 19	166.00000 +0.00	166.49	165.00	166.00	10,942
23 Sep 19	166.00000 +2.00	167.00	164.00	164.00	17,517
20 Sep 19	164.00000 +0.00	165.49	163.55	164.00	64,091
19 Sep 19	164.00000 -2.00	165.05	163.51	165.05	31,408
18 Sep 19	166.00000 +2.50	167.00	165.10	165.10	32,511
17 Sep 19	163.50000 +0.50	165.50	161.00	163.00	107,103
16 Sep 19	163.00000 +2.00	165.00	161.60	162.00	48,584
13 Sep 19	161.00000 -2.00	167.00	161.00	163.50	134,538
12 Sep 19	163.00000 +0.00	165.00	162.50	163.00	10,239
11 Sep 19	163.00000 +3.15	166.00	161.50	161.50	48,975
10 Sep 19	159.85001 +0.10	162.00	159.85	159.85	33,813
09 Sep 19	159.75000 +0.25	161.40	159.75	159.75	5,136
06 Sep 19	159.50000 +0.00	161.49	159.00	159.50	69,693
05 Sep 19	159.50000 -0.50	160.32	158.61	160.00	7,317
04 Sep 19	160.00000 -1.50	161.99	158.40	161.50	26,327
03 Sep 19	161.50000 +0.00	162.70	160.00	161.50	52,031
02 Sep 19	161.50000 +1.50	162.90	160.33	160.33	53,815
30 Aug 19	160.00000 +0.00	161.76	159.65	160.00	34,794
29 Aug 19	160.00000 +0.00	161.55	159.65	160.00	28,706
28 Aug 19	160.00000 +0.00	161.75	158.00	160.00	22,764
27 Aug 19	160.00000 +0.00	161.76	159.25	160.00	21,330
23 Aug 19	160.00000 +0.00	161.37	159.25	160.00	13,675
22 Aug 19	160.00000 +0.50	161.75	159.11	159.50	40,252
21 Aug 19	159.50000 -0.50	161.50	158.60	160.00	24,826
20 Aug 19	160.00000 +1.50	160.00	158.25	158.50	5,870
19 Aug 19	158.50000 +0.50	159.00	158.00	158.00	51,229
16 Aug 19	158.00000 +0.50	159.00	157.48	157.50	799,291
15 Aug 19	157.50000 -3.40	160.10	156.50	160.10	173,620
14 Aug 19	160.89999 -0.10	160.90	160.00	160.90	10,973
13 Aug 19	161.00000 -2.00	162.80	160.00	162.80	197,466
12 Aug 19	163.00000 +0.00	163.50	162.05	163.00	8,726
09 Aug 19	163.00000 +0.00	164.00	162.00	163.00	23,352
08 Aug 19	163.00000 -0.50	164.94	162.00	163.50	52,072
07 Aug 19	163.50000 -3.86	166.80	162.00	166.80	49,885
06 Aug 19	167.35989 +0.36	168.20	167.36	167.36	27,858
05 Aug 19	167.00000 +0.00	168.96	165.00	167.00	49,652
02 Aug 19	167.00000 +0.00	168.50	165.00	167.00	21,200
01 Aug 19	167.00000 +0.00	167.92	165.21	167.00	44,571
31 Jul 19	167.00000 +0.00	168.00	165.40	167.00	40,311
30 Jul 19	167.00000 +1.00	167.90	165.00	166.00	73,360
29 Jul 19	166.00000 +2.00	166.90	164.00	164.00	34,234
26 Jul 19	164.00000 +0.50	165.90	163.10	163.50	15,508
25 Jul 19	163.50000 +1.50	165.00	160.00	162.00	270,588
24 Jul 19	162.00000 +0.00	162.59	160.00	162.00	33,217
23 Jul 19	162.00000 +0.00	162.70	160.75	162.00	79,980
22 Jul 19	162.00000 -2.00	163.30	161.10	163.30	136,491
19 Jul 19	164.00000 +0.50	164.00	163.02	163.50	39,068
18 Jul 19	163.50000 -0.50	164.90	162.92	164.00	35,981
17 Jul 19	164.00000 -0.50	165.97	163.46	164.50	182,409
16 Jul 19	164.50000 +1.30	167.00	163.10	164.50	291,481
15 Jul 19	163.20000 -0.80	163.20	163.00	163.20	32,435
12 Jul 19	164.00000 -0.50	164.00	163.00	164.00	31,692
11 Jul 19	164.50000 -0.50	167.00	163.00	166.00	79,968
10 Jul 19	165.00000 +0.00	165.00	164.00	165.00	5,409
09 Jul 19	165.00000 +0.00	165.00	164.00	165.00	8,184
08 Jul 19	165.00000 -1.00	165.00	164.00	165.00	7,649
05 Jul 19	165.99989 +0.00	166.00	164.00	166.00	32,173
04 Jul 19	166.00000 +0.00	166.20	165.90	166.00	10,108
03 Jul 19	166.00000 -0.49	167.00	164.00	166.00	58,026
02 Jul 19	166.49001 +0.49	167.00	166.49	166.49	12,532
01 Jul 19	166.00000 +0.00	168.73	164.00	166.00	29,500
28 Jun 19	166.00000 +4.00	167.00	160.00	162.00	203,315
27 Jun 19	162.00000 +1.50	162.90	162.00	162.00	14,638
26 Jun 19	160.50000 +0.00	163.00	160.00	160.50	17,388
25 Jun 19	160.50000 +0.00	163.00	160.25	160.50	14,807
24 Jun 19	160.50000 -0.50	163.00	158.35	160.50	88,514
21 Jun 19	161.00000 -1.00	162.98	158.55	162.00	61,618
20 Jun 19	162.00000 +0.00	163.76	161.50	162.00	63,033
19 Jun 19	162.00000 +0.00	164.00	161.00	162.00	23,280
18 Jun 19	162.00000 -1.00	163.30	160.55	163.00	7,148
17 Jun 19	163.00000 +2.00	164.00	160.50	161.00	119,071
14 Jun 19	161.00000 +0.00	162.00	160.25	161.00	70,569
13 Jun 19	161.00000 +1.00	161.90	160.25	160.25	77,778
12 Jun 19	160.00000 +0.00	162.00	159.70	160.00	82,425
11 Jun 19	160.00000 -0.50	162.00	158.00	160.50	2,144,137
10 Jun 19	160.50000 +0.00	162.00	158.00	160.50	42,368
07 Jun 19	160.50000 -1.00	161.50	160.00	161.50	3,707
06 Jun 19	161.50000 +1.50	162.19	160.00	162.00	408,591
05 Jun 19	160.00000 -2.00	160.00	160.00	160.00	2,848
04 Jun 19	162.00000 +0.00	162.89	160.00	162.00	183,394
03 Jun 19	162.00000 +0.00	162.89	160.51	162.00	7,000
31 May 19	162.00000 +0.00	163.00	160.51	162.00	12,247
30 May 19	162.00000 +0.75	162.49	160.22	162.00	21,976
29 May 19	161.25000 +0.25	161.25	160.00	161.00	24,993
28 May 19	161.00000 -3.00	163.00	159.92	163.00	207,738
24 May 19	164.00000 -1.50	165.80	161.00	165.50	34,017
23 May 19	165.50000 -4.50	171.90	163.25	170.50	30,188
22 May 19	170.00000 -0.50	172.00	169.15	171.00	138,802
21 May 19	170.50000 +7.50	171.00	164.00	164.00	67,635
20 May 19	163.00000 +0.50	164.75	161.20	162.50	31,867
17 May 19	162.50000 +0.00	163.00	161.00	162.50	17,591
16 May 19	162.50000 +0.50	164.00	162.00	162.50	30,377
15 May 19	162.00000 +2.50	163.00	158.00	159.50	24,306
14 May 19	159.50000 +1.50	161.95	158.00	159.50	15,193
13 May 19	158.00000 -1.50	158.00	158.00	158.00	7,339
10 May 19	159.50000 +0.00	161.00	158.00	159.50	10,639
09 May 19	159.50000 +0.00	161.25	158.00	159.50	11,036
08 May 19	159.50000 +0.00	162.00	158.00	159.50	48,777
07 May 19	159.50000 +0.00	162.00	158.00	159.50	91,087
03 May 19	159.50000 -0.50	162.00	158.10	159.50	17,962
02 May 19	160.00000 +0.50	160.49	157.25	159.50	26,154
01 May 19	159.50000 -0.50	161.96	157.25	160.00	41,503
30 Apr 19	160.00000 +1.50	162.00	158.25	159.50	22,137
29 Apr 19	158.50000 -1.50	159.40	157.55	158.50	406,966
26 Apr 19	160.00000 +1.50	160.00	157.50	158.50	16,245
25 Apr 19	158.50000 +0.00	159.79	157.45	158.50	289,291
24 Apr 19	158.50000 +1.50	159.50	157.25	157.25	85,259
23 Apr 19	157.00000 -2.50	159.99	157.00	159.50	81,045
18 Apr 19	159.50000 -1.00	159.55	159.00	159.55	13,778
17 Apr 19	160.50000 +0.00	161.00	159.00	160.50	27,135
16 Apr 19	160.50000 +0.00	162.00	159.51	160.50	461,190
15 Apr 19	160.50000 +0.50	162.00	159.00	160.50	52,449
12 Apr 19	160.00000 +1.00	162.00	159.00	159.00	60,365
11 Apr 19	159.00000 +3.50	160.00	154.15	155.50	200,723
10 Apr 19	155.50000 +8.50	157.00	152.00	152.00	65,403
09 Apr 19	147.00000 -1.50	149.97	147.00	148.50	116,479
08 Apr 19	148.50000 +0.50	149.90	147.15	148.00	542,563
05 Apr 19	148.00000 -0.50	149.19	147.10	148.50	54,844
04 Apr 19	148.50000 -0.50	150.00	148.10	149.00	40,638
03 Apr 19	149.00000 -1.00	152.00	147.00	150.00	68,347
02 Apr 19	150.00000 +0.00	152.00	148.65	150.00	50,757
01 Apr 19	150.00000 -2.00	153.90	148.55	152.00	88,484
29 Mar 19	152.00000 +0.00	153.96	151.64	152.00	116,569
28 Mar 19	152.00000 -0.75	153.96	151.64	152.00	14,338
27 Mar 19	152.75000 +1.25	154.00	152.75	152.75	59,658
26 Mar 19	151.50000 +0.00	153.95	149.61	151.50	23,123
25 Mar 19	151.50000 +0.01	154.00	149.50	151.50	24,605
22 Mar 19	151.49001 +0.49	151.49	149.25	151.49	27,231
21 Mar 19	151.00000 +0.00	151.49	150.10	151.00	1,630
20 Mar 19	151.00000 -2.00	153.58	150.10	153.00	305,303
19 Mar 19	153.00000 +1.50	154.00	151.10	151.50	292,319
18 Mar 19	151.50000 -0.50	153.00	148.10	152.00	49,444
15 Mar 19	152.00000 +0.00	153.00	150.00	152.00	33,993
14 Mar 19	152.00000 +0.00	153.00	150.00	152.00	134,214
13 Mar 19	152.00000 -3.00	156.50	150.20	155.00	8,768
12 Mar 19	155.00000 -2.50	158.00	153.10	157.50	65,580
11 Mar 19	157.50000 -1.00	158.40	155.00	158.40	8,741
08 Mar 19	158.50000 +0.00	158.59	156.25	158.50	78,373
07 Mar 19	158.50000 +0.00	158.99	158.50	158.50	74,086
06 Mar 19	158.50000 +0.00	159.39	157.00	158.50	18,749
05 Mar 19	158.50000 +1.00	160.00	158.50	158.50	48,331
04 Mar 19	157.50000 +0.00	160.00	156.10	157.50	34,613
01 Mar 19	157.50000 -2.00	159.00	155.51	158.50	50,766
28 Feb 19	159.50000 -3.00	160.89	158.00	160.89	142,444
27 Feb 19	162.50000 +0.00	163.30	160.50	162.50	517,931
26 Feb 19	162.50000 +7.00	163.90	159.00	159.00	391,692
25 Feb 19	155.50000 +1.50	158.00	150.00	153.00	7,543,518
22 Feb 19	154.00000 -17.17	171.00	151.44	171.00	168,722
21 Feb 19	171.17000 -0.33	171.17	170.00	171.17	22,651
20 Feb 19	171.50000 +0.00	171.50	170.27	171.50	4,550
19 Feb 19	171.50000 +0.00	172.70	170.00	171.50	18,928
18 Feb 19	171.50000 +0.00	172.85	171.00	171.50	5,315
15 Feb 19	171.50000 +0.00	172.85	170.50	171.50	38,933
14 Feb 19	171.50000 -2.50	172.85	171.50	171.50	17,166
13 Feb 19	174.00011 +0.00	175.00	174.00	174.00	45,611
12 Feb 19	174.00000 +0.00	175.00	173.80	174.00	43,012
11 Feb 19	174.00000 -1.00	174.95	173.40	174.95	38,905
08 Feb 19	175.00000 +0.00	175.50	174.00	175.00	810,020
07 Feb 19	175.00000 +4.38	177.50	172.00	172.00	284,553
06 Feb 19	170.62500 +0.13	172.00	170.63	170.63	3,648
05 Feb 19	170.50000 +0.00	172.00	170.50	170.50	174,690
04 Feb 19	170.50000 +0.00	172.00	169.81	170.50	4,276
01 Feb 19	170.50000 +1.50	170.50	168.00	169.00	122,162
31 Jan 19	169.00000 +0.00	169.96	168.45	169.00	89,161
30 Jan 19	169.00000 +0.00	169.89	168.04	169.00	57,718
29 Jan 19	169.00000 +1.00	169.50	168.00	168.00	88,357
28 Jan 19	168.00000 +0.00	169.50	167.10	168.00	18,621
25 Jan 19	168.00000 +3.00	169.90	166.10	166.10	71,229
24 Jan 19	165.00000 +7.00	168.00	158.40	158.40	80,478
23 Jan 19	158.00000 +4.50	160.00	156.36	156.36	98,355
22 Jan 19	153.50000 +6.50	155.00	146.85	147.00	103,741
21 Jan 19	147.00000 +0.00	148.00	146.65	147.00	296,900
18 Jan 19	147.00000 +0.00	147.96	146.60	147.00	49,222
17 Jan 19	147.00000 +0.00	148.00	146.55	147.00	36,787
16 Jan 19	147.00000 +0.00	148.00	146.50	147.00	22,525
15 Jan 19	147.00000 +0.50	147.10	146.22	146.50	68,000
14 Jan 19	146.50000 -0.50	147.40	146.04	147.00	273,093
11 Jan 19	147.00000 +0.50	148.00	145.21	146.50	48,635
10 Jan 19	146.50000 +0.00	148.00	146.04	146.50	168,160
09 Jan 19	146.50000 +7.00	148.00	139.98	139.98	1,058,190
08 Jan 19	139.50000 +8.50	141.90	133.31	135.00	635,182
07 Jan 19	131.00000 +3.00	132.00	127.20	128.00	133,167
04 Jan 19	128.00000 +0.00	128.60	127.20	128.00	13,691
03 Jan 19	128.00000 +1.00	130.00	127.96	127.96	56,680
02 Jan 19	127.00000 +0.00	127.96	126.50	127.00	2,030
31 Dec 18	127.00000 +0.00	127.96	126.38	127.00	10,251
28 Dec 18	127.00000 +7.00	128.00	118.40	120.00	62,438
27 Dec 18	120.00000 -3.50	125.00	119.00	123.50	42,467
24 Dec 18	123.50000 -4.00	127.83	120.14	127.50	30,705
21 Dec 18	127.50000 -4.50	132.00	125.00	131.00	21,370
20 Dec 18	132.00000 -2.00	134.00	130.00	134.00	23,533
19 Dec 18	134.00000 -2.50	138.60	134.00	136.50	26,841
18 Dec 18	136.50000 -2.00	140.00	136.00	138.50	138,352
17 Dec 18	138.50000 +1.00	140.00	135.00	137.50	297,194
14 Dec 18	137.50000 -1.00	139.00	135.10	138.50	134,874
13 Dec 18	138.50000 +5.00	140.00	133.00	133.50	89,590
12 Dec 18	133.50000 +1.00	135.00	132.50	132.50	36,007
11 Dec 18	132.50000 +0.00	134.50	130.00	132.50	36,623
10 Dec 18	132.50000 +0.00	134.90	131.15	132.50	51,194
07 Dec 18	132.50000 +0.00	134.50	131.10	132.50	32,225
06 Dec 18	132.50000 +0.00	134.50	130.00	132.50	3,320,297
05 Dec 18	132.50000 -6.50	135.00	130.40	135.00	146,021
04 Dec 18	139.00000 +0.00	139.90	135.16	139.00	12,460
03 Dec 18	139.00000 +1.50	139.90	135.16	137.50	33,368
30 Nov 18	137.50000 -3.50	142.00	135.90	141.50	27,104
29 Nov 18	141.00000 -6.00	149.00	140.00	147.00	74,841
28 Nov 18	147.00000 +0.00	147.80	146.50	147.00	36,739
27 Nov 18	147.00000 -0.50	149.00	147.00	147.00	36,702
26 Nov 18	147.50000 -2.50	149.30	147.33	149.30	74,830
23 Nov 18	150.00000 +1.00	153.00	148.00	151.50	181,725
22 Nov 18	149.00000 -3.00	154.00	148.04	151.00	56,820
21 Nov 18	152.00000 -2.40	153.25	150.00	153.25	34,109
20 Nov 18	154.39999 +0.00	154.40	153.00	154.40	43,172
19 Nov 18	154.39999 +0.00	154.40	154.40	154.40	639
16 Nov 18	154.39999 -0.05	154.40	152.00	154.40	5,439
15 Nov 18	154.45000 -0.05	154.45	154.40	154.40	5,809
14 Nov 18	154.50000 +0.00	154.70	153.38	154.50	6,275
13 Nov 18	154.50000 +0.00	157.00	153.25	154.50	944
12 Nov 18	154.50000 +0.00	157.00	153.50	154.50	10,602
09 Nov 18	154.50000 +0.00	155.00	152.00	154.50	4,200
08 Nov 18	154.50000 -0.50	156.00	152.60	155.00	187,114
07 Nov 18	155.00000 +0.00	155.40	152.00	155.00	8,322
06 Nov 18	155.00000 -1.00	155.95	153.00	155.95	22,867
05 Nov 18	156.00000 -1.50	156.00	153.00	156.00	26,692
02 Nov 18	157.50000 +1.40	157.50	155.85	157.50	8,250
01 Nov 18	156.10010 -1.15	156.10	155.10	156.10	3,067
31 Oct 18	157.25000 -0.25	157.25	155.55	157.25	26,807
30 Oct 18	157.50000 +7.00	158.00	152.20	152.20	45,257
29 Oct 18	150.50000 +3.96	150.50	146.46	147.00	47,319
26 Oct 18	146.54010 -1.46	147.95	146.54	147.95	10,155
25 Oct 18	148.00000 +4.00	149.50	143.50	144.00	35,041
24 Oct 18	144.00000 +0.00	144.96	143.00	144.00	54,988
23 Oct 18	144.00000 -2.50	147.00	143.50	146.50	49,754
22 Oct 18	146.50000 +0.00	147.70	145.00	146.50	26,758
19 Oct 18	146.50000 -1.00	148.95	146.00	147.50	28,350
18 Oct 18	147.50000 +0.00	150.00	145.50	147.50	47,179
17 Oct 18	147.50000 +0.00	150.00	145.00	147.50	20,425
16 Oct 18	147.50000 +0.00	150.00	145.00	147.50	39,060
15 Oct 18	147.50000 +0.00	150.00	145.50	147.50	18,004
12 Oct 18	147.50000 +8.00	151.90	142.00	142.00	95,157
11 Oct 18	139.50000 -3.00	143.00	132.00	137.50	146,361
10 Oct 18	142.50000 -15.00	156.00	142.00	156.00	64,785
09 Oct 18	157.50000 +1.50	158.50	155.00	155.00	16,973
08 Oct 18	156.00000 -6.50	162.74	155.00	162.50	64,115
05 Oct 18	162.50000 -2.00	166.90	162.50	164.50	14,226
04 Oct 18	164.50000 +0.00	167.00	162.50	164.50	28,355
03 Oct 18	164.50000 +2.00	166.90	164.00	164.00	20,268
02 Oct 18	162.50000 -2.50	164.70	161.90	164.70	17,747
01 Oct 18	165.00000 +0.00	167.00	164.20	165.00	12,912
28 Sep 18	165.00000 +0.00	166.90	164.20	165.00	14,575
27 Sep 18	165.00000 +0.50	167.00	163.00	164.50	12,576
26 Sep 18	164.50000 -2.00	167.00	163.50	166.50	22,881
25 Sep 18	166.50000 +0.00	166.50	166.50	166.50	0
24 Sep 18	166.50000 -2.00	170.00	165.00	168.50	14,569
21 Sep 18	168.50000 +0.00	168.61	167.06	168.50	5,444
20 Sep 18	168.50000 +2.00	169.50	166.00	166.50	69,145
19 Sep 18	166.50000 +0.50	168.00	164.00	166.00	47,696
18 Sep 18	166.00000 -0.50	166.50	163.00	166.50	16,580
17 Sep 18	166.50000 +2.50	168.00	165.00	166.50	28,150
14 Sep 18	164.00000 -2.50	164.00	164.00	164.00	6,250
13 Sep 18	166.50000 -3.00	169.00	166.00	168.50	9,146
12 Sep 18	169.50000 +1.50	170.94	167.45	167.45	31,516
11 Sep 18	168.00000 -1.00	170.00	168.00	169.00	41,533
10 Sep 18	169.00000 +0.00	169.80	168.04	169.00	52,142
07 Sep 18	169.00000 +0.00	170.00	169.00	169.00	138,285
06 Sep 18	169.00000 +0.50	170.00	169.00	169.00	120,809
05 Sep 18	168.50000 +2.50	169.00	165.00	166.00	39,758
04 Sep 18	166.00000 +3.50	167.00	163.25	163.25	25,218
03 Sep 18	162.50000 +0.00	165.00	162.50	162.50	4,598
31 Aug 18	162.50000 +3.00	165.00	160.25	160.25	35,489
30 Aug 18	159.50000 +1.50	160.00	159.00	159.00	7,206
29 Aug 18	158.00000 +0.50	160.00	158.00	158.00	25,738
28 Aug 18	157.50000 -1.00	160.95	157.00	158.50	84,815
24 Aug 18	158.50000 +0.00	160.50	156.00	158.50	16,503
23 Aug 18	158.50000 +0.00	162.00	157.50	158.50	17,293
22 Aug 18	158.50000 +0.00	159.40	157.00	158.50	3,924
21 Aug 18	158.50000 +0.00	161.00	157.00	158.50	51,329
20 Aug 18	158.50000 +0.00	160.50	156.00	158.50	111,236
17 Aug 18	158.50000 +0.00	160.00	157.00	158.50	31,041
16 Aug 18	158.50000 -2.00	160.45	157.00	158.50	31,664
15 Aug 18	160.50000 +2.00	160.50	160.50	160.50	2,485
14 Aug 18	158.50000 +0.00	161.86	157.50	158.50	27,909
13 Aug 18	158.50000 +0.00	161.00	157.00	158.50	18,946
10 Aug 18	158.50000 +0.00	159.00	157.00	158.50	29,191
09 Aug 18	158.50000 +0.00	159.25	157.00	158.50	43,962
08 Aug 18	158.50000 +0.00	159.00	155.14	158.50	60,533
07 Aug 18	158.50000 -1.00	160.00	157.17	159.50	39,416
06 Aug 18	159.50000 +0.00	161.38	158.35	159.50	46,421
03 Aug 18	159.50000 +0.90	161.00	157.75	159.50	41,833
02 Aug 18	158.60001 -0.90	158.60	157.10	158.60	6,284
01 Aug 18	159.50000 -8.00	166.00	155.00	166.00	553,367
31 Jul 18	167.50000 +0.00	169.00	166.06	167.50	40,039
30 Jul 18	167.50000 +0.00	168.00	166.06	167.50	17,420
27 Jul 18	167.50000 +0.00	168.50	166.06	167.50	24,386
26 Jul 18	167.50000 -1.50	168.50	166.06	168.50	13,483
25 Jul 18	169.00000 -0.50	169.45	168.00	169.45	60,899
24 Jul 18	169.50000 +0.00	169.50	169.42	169.50	6,173
23 Jul 18	169.50000 +0.00	170.00	169.02	169.50	96,709
20 Jul 18	169.50000 +0.00	169.98	169.02	169.50	47,836
19 Jul 18	169.50000 -2.00	169.96	168.50	169.00	15,573
18 Jul 18	171.50000 -1.00	172.74	170.00	172.50	44,859
17 Jul 18	172.50000 +6.50	176.00	170.00	171.00	108,151
16 Jul 18	166.00000 +0.00	168.00	165.45	166.00	20,919
13 Jul 18	166.00000 +0.00	167.00	165.45	166.00	24,558
12 Jul 18	166.00000 +0.00	168.00	165.20	166.00	12,194
11 Jul 18	166.00000 +0.00	168.00	165.35	166.00	11,037
10 Jul 18	166.00000 -1.50	170.00	165.00	167.50	25,228
09 Jul 18	167.50000 +0.00	171.00	166.00	167.50	66,315
06 Jul 18	167.50000 +0.00	169.90	165.20	167.50	6,422
05 Jul 18	167.50000 +0.00	170.00	165.00	167.50	14,906
04 Jul 18	167.50000 +0.00	167.50	165.00	167.50	8,908
03 Jul 18	167.50000 -1.00	167.50	165.00	167.50	19,427
02 Jul 18	168.50000 -2.70	171.50	167.10	171.00	22,210
29 Jun 18	171.20000 +0.20	172.00	171.20	171.20	23,594
28 Jun 18	171.00000 +0.00	171.75	170.00	171.00	55,918
27 Jun 18	171.00000 -1.00	173.50	170.00	172.00	29,235
26 Jun 18	172.00000 +0.00	174.00	171.00	172.00	40,493
25 Jun 18	172.00000 -1.56	174.00	171.00	172.00	10,830
22 Jun 18	173.56000 +1.56	173.56	173.56	173.56	1,230
21 Jun 18	172.00000 -1.35	173.16	171.20	172.50	4,418
20 Jun 18	173.35001 -0.65	175.00	173.35	174.00	18,645
19 Jun 18	174.00000 +0.00	175.00	173.25	174.00	21,763
18 Jun 18	174.00000 -0.96	175.00	173.75	174.00	34,129
15 Jun 18	174.96001 +0.96	174.96	174.96	174.96	540
14 Jun 18	174.00000 +0.00	175.00	173.75	174.00	39,674
13 Jun 18	174.00000 +0.00	175.00	173.60	174.00	102,873
12 Jun 18	174.00000 +0.00	175.55	173.25	174.00	55,020
11 Jun 18	174.00000 -0.50	176.25	172.00	174.50	55,003
08 Jun 18	174.50000 +0.00	176.00	172.00	174.50	23,926
07 Jun 18	174.50000 -0.50	177.00	172.36	175.00	27,542
06 Jun 18	175.00000 +0.00	177.00	173.50	175.00	17,826
05 Jun 18	175.00000 +0.00	177.00	173.80	175.00	5,015
04 Jun 18	175.00000 -3.00	179.40	173.50	178.00	39,573
01 Jun 18	178.00000 +2.50	180.00	175.00	176.00	48,114
31 May 18	175.50000 +6.00	177.00	170.00	170.00	126,276
30 May 18	169.50000 +0.00	170.10	169.00	169.50	93,714
29 May 18	169.50000 +0.00	170.94	168.50	169.50	81,575
25 May 18	169.50000 +0.00	170.67	166.00	169.50	38,309
24 May 18	169.50000 +0.00	169.50	168.21	169.50	45,681
23 May 18	169.50000 +0.00	170.67	168.00	169.50	81,066
22 May 18	169.50000 +1.00	171.00	168.00	169.00	482,467
21 May 18	168.50000 +7.50	172.00	167.00	168.00	240,574
18 May 18	161.00000 +0.00	164.00	158.12	161.00	6,446
17 May 18	161.00000 +0.00	163.00	160.50	161.00	7,522
16 May 18	161.00000 +0.00	163.40	160.10	161.00	19,717
15 May 18	161.00000 +1.50	164.00	158.00	159.50	25,043
14 May 18	159.50000 -3.60	163.10	155.00	159.50	16,234
11 May 18	163.10001 +3.60	163.82	163.10	163.10	1,054
10 May 18	159.50000 +0.00	163.82	157.00	159.50	34,918
09 May 18	159.50000 +3.50	164.00	155.20	156.00	67,387
08 May 18	156.00000 -0.50	157.94	155.00	156.50	32,770
04 May 18	156.50000 -1.50	160.00	155.10	157.50	65,004
03 May 18	158.00000 -1.00	160.00	158.00	159.00	4,532
02 May 18	159.00000 -1.00	161.60	157.80	160.00	64,238
01 May 18	160.00000 +2.00	162.00	158.10	158.10	31,123
30 Apr 18	158.00000 +0.00	160.00	156.00	158.00	30,927
27 Apr 18	158.00000 +0.00	159.92	157.50	158.00	49,477
26 Apr 18	158.00000 +0.50	160.00	156.50	157.50	65,430
25 Apr 18	157.50000 +0.00	158.00	155.00	157.50	20,000
24 Apr 18	157.50000 +0.00	160.00	155.25	157.50	46,084
23 Apr 18	157.50000 -3.54	162.00	155.25	161.00	24,316
20 Apr 18	161.03999 +0.04	162.92	161.04	161.04	15,124
19 Apr 18	161.00000 +1.00	163.00	159.33	160.00	17,206
18 Apr 18	160.00000 +0.00	163.00	159.40	160.00	11,589
17 Apr 18	160.00000 +0.00	162.84	157.40	159.00	42,063
16 Apr 18	160.00000 -1.50	162.10	160.00	161.50	83,132
13 Apr 18	161.50000 +0.00	162.90	160.00	161.50	28,325
12 Apr 18	161.50000 -0.50	162.90	160.15	161.50	20,991
11 Apr 18	162.00000 -0.50	162.90	162.00	162.50	24,961
10 Apr 18	162.50000 +2.50	163.00	162.02	162.02	23,228
09 Apr 18	160.00000 +1.00	163.00	157.00	159.00	19,969
06 Apr 18	159.00000 +0.00	163.00	155.00	159.00	39,284
05 Apr 18	159.00000 -6.00	168.50	156.50	165.00	76,095
04 Apr 18	165.00000 -2.50	169.00	165.00	167.50	36,597
03 Apr 18	167.50000 +0.00	169.00	166.50	167.50	32,621
29 Mar 18	167.50000 +0.00	170.00	166.50	167.50	25,339
28 Mar 18	167.50000 +1.50	170.00	164.30	166.00	11,584
27 Mar 18	166.00000 -3.00	170.00	165.00	165.00	25,856
26 Mar 18	169.00000 +3.00	169.00	161.50	166.00	20,267
23 Mar 18	166.00000 -2.00	167.20	163.00	167.20	15,070
22 Mar 18	168.00000 -1.00	169.50	167.00	169.00	29,090
21 Mar 18	169.00000 +0.00	169.50	168.00	169.00	20,325
20 Mar 18	169.00000 +0.00	169.96	168.75	169.00	20,395
19 Mar 18	169.00000 +0.00	175.00	168.70	169.00	82,147
16 Mar 18	169.00000 +2.05	170.00	166.95	168.00	53,422
15 Mar 18	166.95000 +0.00	166.95	166.40	166.95	2,519
14 Mar 18	166.95000 -0.05	166.95	166.40	166.95	8,782
13 Mar 18	167.00000 -1.00	167.00	166.00	167.00	24,319
12 Mar 18	168.00000 +0.50	168.13	165.00	167.50	7,887
09 Mar 18	167.50000 +0.50	167.50	167.50	167.50	0
08 Mar 18	167.00000 +1.00	167.75	164.00	166.00	1,564,770
07 Mar 18	166.00000 -1.50	167.75	164.00	167.50	9,461
06 Mar 18	167.50000 -1.00	169.80	166.00	168.50	5,376
05 Mar 18	168.50000 +0.00	170.00	166.00	168.50	10,258
02 Mar 18	168.50000 -2.00	170.70	166.00	170.50	407,346
01 Mar 18	170.50000 +0.50	171.00	168.00	171.00	8,014
28 Feb 18	170.00000 -2.20	170.00	170.00	170.00	5,000
27 Feb 18	172.20000 -1.80	172.25	172.20	172.20	5,036
26 Feb 18	174.00000 +3.00	174.00	170.00	172.50	4,657
23 Feb 18	171.00000 -1.50	171.00	170.00	171.00	7,036
22 Feb 18	172.50000 -0.55	173.50	171.60	172.50	5,761
21 Feb 18	173.05000 -0.45	173.05	173.05	173.05	4,000
20 Feb 18	173.50000 +0.00	174.00	172.50	173.50	97,612
19 Feb 18	173.50000 +5.50	175.00	170.00	170.00	80,479
16 Feb 18	168.00000 +3.50	171.00	163.00	163.00	39,822
15 Feb 18	164.50000 +3.00	165.00	164.50	164.50	2,551
14 Feb 18	161.50000 +1.25	165.00	160.80	160.80	45,297
13 Feb 18	160.25000 -1.75	160.25	160.25	160.25	1,023
12 Feb 18	162.00000 +3.50	162.00	158.00	158.50	49,225
09 Feb 18	158.50000 +0.50	160.00	157.00	159.50	28,801
08 Feb 18	158.00000 -0.50	158.00	157.50	158.00	4,795
07 Feb 18	158.50000 -5.00	164.00	155.50	163.50	39,689
06 Feb 18	163.50000 -6.00	166.60	161.16	165.50	76,625
05 Feb 18	169.50000 -9.00	177.50	167.00	177.50	32,532
02 Feb 18	178.50000 -0.50	178.95	177.00	178.95	0
01 Feb 18	179.00000 +0.00	179.00	177.00	179.00	4,493
31 Jan 18	179.00000 -1.00	179.00	177.00	179.00	2,048
30 Jan 18	180.00000 -1.50	181.35	180.00	181.35	19,179
29 Jan 18	181.50000 +0.15	182.70	180.00	181.50	17,269
26 Jan 18	181.35001 -1.15	181.35	180.00	181.35	15,767
25 Jan 18	182.50000 +0.00	184.00	181.85	182.50	3,980
24 Jan 18	182.50000 -1.00	188.50	180.55	184.00	19,433
23 Jan 18	183.50000 -0.50	186.00	180.80	184.00	14,644
22 Jan 18	184.00000 -1.00	187.20	181.10	184.00	16,653
19 Jan 18	185.00000 +1.00	185.00	185.00	185.00	4,000
18 Jan 18	184.00000 -1.00	188.00	181.60	185.00	1,140
17 Jan 18	185.00000 -5.00	188.00	182.00	188.00	32,509
16 Jan 18	190.00000 +4.00	193.00	183.00	186.00	53,566
15 Jan 18	186.00000 +4.50	188.00	180.00	181.50	118,773
12 Jan 18	181.50000 +5.50	184.75	176.20	176.20	40,290
11 Jan 18	176.00000 +0.00	179.60	175.00	176.00	3,113
10 Jan 18	176.00000 +3.50	178.00	174.00	174.00	43,528
09 Jan 18	172.50000 +0.00	175.00	171.00	172.50	19,215
08 Jan 18	172.50000 -1.00	175.00	171.50	172.50	16,598
05 Jan 18	173.50000 +0.00	175.00	173.50	173.50	19,874
04 Jan 18	173.50000 +1.00	175.00	171.00	172.50	16,346
03 Jan 18	172.50000 +0.00	175.00	170.25	172.50	12,745
02 Jan 18	172.50000 +0.00	174.75	170.25	172.50	13,887
29 Dec 17	172.50000 +0.00	172.50	172.50	172.50	1,800
28 Dec 17	172.50000 -1.00	172.50	172.50	172.50	19,197
27 Dec 17	173.50000 +0.00	173.50	173.50	173.50	8,500
22 Dec 17	173.50000 -1.00	173.50	173.50	173.50	4,000
21 Dec 17	174.50000 +4.50	174.50	174.50	174.50	20,805
20 Dec 17	170.00000 +0.50	170.00	169.50	169.50	196,943
19 Dec 17	169.50000 +0.00	169.50	169.50	169.50	18,768
18 Dec 17	169.50000 +3.00	170.25	169.50	169.50	35,265
15 Dec 17	166.50000 +0.50	166.50	165.50	166.00	92,301
14 Dec 17	166.00000 -0.50	166.50	166.00	166.50	19,532
13 Dec 17	166.50000 -2.50	166.50	166.50	166.50	19,002
12 Dec 17	169.00000 +0.00	169.00	168.60	169.00	20,366
11 Dec 17	169.00000 -1.00	169.00	168.60	169.00	67,077
08 Dec 17	170.00000 +0.00	170.00	170.00	170.00	10,318
07 Dec 17	170.00000 +0.50	170.00	170.00	170.00	630,525
06 Dec 17	169.50000 -1.00	169.50	168.90	169.50	35,245
05 Dec 17	170.50000 +1.00	170.50	170.50	170.50	184,060
04 Dec 17	169.50000 -0.25	171.00	169.50	169.50	125,408
01 Dec 17	169.75000 -4.75	170.00	169.75	170.00	90,638
30 Nov 17	174.50000 +0.00	175.85	173.50	174.50	12,145
29 Nov 17	174.50000 -0.50	177.25	173.00	175.00	177,003
28 Nov 17	175.00000 -0.50	177.50	172.62	175.50	17,291
27 Nov 17	175.50000 +7.00	178.00	172.00	175.00	181,062
24 Nov 17	168.50000 +1.00	169.00	168.00	168.00	90,091
23 Nov 17	167.50000 -0.50	169.00	166.00	168.00	84,249
22 Nov 17	168.00000 +1.50	168.00	167.85	167.85	143,076
21 Nov 17	166.50000 +0.00	167.50	165.00	166.50	27,350
20 Nov 17	166.50000 -0.50	168.00	165.75	166.50	24,393
17 Nov 17	167.00000 +0.50	168.00	167.00	167.00	18,647
16 Nov 17	166.50000 -0.50	167.60	166.50	167.00	115,995
15 Nov 17	167.00000 -1.00	167.50	166.00	167.50	13,061
14 Nov 17	168.00000 -3.00	170.00	167.60	170.00	16,277
13 Nov 17	171.00000 +0.00	172.00	170.00	171.00	14,717
10 Nov 17	171.00000 -1.10	172.25	170.00	171.50	22,010
09 Nov 17	172.10001 +0.60	172.85	172.10	172.10	5,024
08 Nov 17	171.50000 -2.00	175.00	169.55	172.50	24,969
07 Nov 17	173.50000 +1.00	176.73	173.00	173.00	11,053
06 Nov 17	172.50000 +8.50	174.00	163.60	164.00	77,976
03 Nov 17	164.00000 +0.50	164.90	163.30	163.50	250,371
02 Nov 17	163.50000 +0.00	164.85	163.25	163.50	2,395
01 Nov 17	163.50000 +1.50	165.80	156.50	162.00	535,422
31 Oct 17	162.00000 +5.50	163.00	156.50	156.50	42,445
30 Oct 17	156.50000 +0.50	158.00	156.00	156.00	168,391
27 Oct 17	156.00000 +0.00	157.00	155.50	156.00	32,683
26 Oct 17	156.00000 -0.50	157.85	155.00	156.50	12,215
25 Oct 17	156.50000 +0.00	156.95	156.00	156.50	10,226
24 Oct 17	156.50000 -5.50	158.00	155.50	156.50	89,411
20 Oct 17	162.00000 +2.00	162.90	161.00	162.50	26,611
19 Oct 17	160.00000 -1.50	160.00	160.00	160.00	1,826
18 Oct 17	161.50000 +0.00	163.00	160.50	161.50	31,552
17 Oct 17	161.50000 -0.30	163.05	160.00	161.50	78,158
16 Oct 17	161.80000 +0.30	163.00	161.80	161.80	16,357
13 Oct 17	161.50000 -0.50	162.90	161.02	162.00	61,175
12 Oct 17	162.00000 +0.00	162.90	161.00	162.00	9,794
11 Oct 17	162.00000 -0.50	163.00	161.50	162.50	95,001
10 Oct 17	162.50000 +0.00	164.00	162.50	162.50	48,267
09 Oct 17	162.50000 -0.60	164.00	161.00	162.50	75,556
06 Oct 17	163.10001 +0.35	166.00	163.10	163.10	18,164
05 Oct 17	162.75000 -1.75	165.00	162.75	164.00	170,854
04 Oct 17	164.50000 -1.50	166.00	163.21	166.00	30,912
03 Oct 17	166.00000 +1.00	168.00	164.31	165.00	165,002
02 Oct 17	165.00000 +4.50	167.70	160.15	161.50	59,994
29 Sep 17	160.50000 +5.00	162.50	150.00	155.50	14,439,995
28 Sep 17	155.50000 +0.00	156.00	155.01	155.50	29,537
27 Sep 17	155.50000 +0.00	156.00	155.20	155.50	25,753
26 Sep 17	155.50000 +0.00	156.00	155.10	155.50	24,019
25 Sep 17	155.50000 +0.00	158.00	155.01	155.50	66,707
22 Sep 17	155.50000 +0.00	156.00	155.01	155.50	44,047
21 Sep 17	155.50000 -5.50	161.50	155.40	161.00	61,049
20 Sep 17	161.00000 -2.50	163.00	160.00	163.00	154,797
19 Sep 17	163.50000 -2.50	166.25	162.76	165.00	65,649
18 Sep 17	166.00000 +2.50	166.90	160.50	163.50	409,027
15 Sep 17	163.50000 -1.00	166.90	162.00	164.50	32,343
14 Sep 17	164.50000 +0.00	165.75	162.50	164.50	9,971
13 Sep 17	164.50000 +0.50	167.00	162.00	164.00	1,862,036
12 Sep 17	164.00000 +0.00	164.20	163.00	164.00	133,818
11 Sep 17	164.00000 +1.00	164.20	161.40	163.00	25,329
08 Sep 17	163.00000 -1.00	164.00	161.00	164.00	54,127
07 Sep 17	164.00000 -1.00	165.00	161.00	165.00	116,297
06 Sep 17	165.00000 +0.50	165.79	163.00	164.50	159,460
05 Sep 17	164.50000 +0.00	166.00	163.50	164.50	13,450
04 Sep 17	164.50000 +0.00	166.50	163.00	164.50	26,994
01 Sep 17	164.50000 +0.00	164.75	164.00	164.50	9,092
31 Aug 17	164.50000 -1.00	166.90	163.00	165.50	166,121
30 Aug 17	165.50000 -0.50	166.40	164.00	166.00	12,259
29 Aug 17	166.00000 +0.50	167.00	164.00	165.50	16,199
25 Aug 17	165.50000 -1.00	169.00	164.00	166.50	83,881
24 Aug 17	166.50000 -0.50	167.00	164.00	167.00	17,795
23 Aug 17	167.00000 +1.00	168.00	164.00	166.00	29,764
22 Aug 17	166.00000 +0.50	167.00	164.00	165.50	46,779
21 Aug 17	165.50000 +0.50	167.00	163.00	165.00	42,982
18 Aug 17	165.00000 -2.00	167.00	163.00	165.50	28,057
17 Aug 17	167.00000 +0.00	168.67	165.00	167.00	19,722
16 Aug 17	167.00000 -2.00	170.00	165.00	169.50	23,976
15 Aug 17	169.00000 +3.25	170.00	165.88	167.25	1,875,267
14 Aug 17	165.75000 +0.00	166.00	165.50	165.75	63,040
11 Aug 17	165.75000 -4.25	170.00	164.00	170.00	165,780
10 Aug 17	170.00000 -2.50	174.00	170.00	172.50	124,370
09 Aug 17	172.50000 +0.00	173.00	172.00	172.50	23,855
08 Aug 17	172.50000 +0.00	173.00	172.00	172.50	4,835
07 Aug 17	172.50000 -0.50	174.60	172.00	173.00	154,632
04 Aug 17	173.00000 +1.50	175.00	172.00	172.50	152,200
03 Aug 17	171.50000 +0.50	173.00	170.75	171.00	86,546
02 Aug 17	171.00000 -1.50	172.50	170.00	172.50	238,112
01 Aug 17	172.50000 +1.50	174.82	171.50	171.50	114,479
31 Jul 17	171.00000 +5.50	171.00	165.00	165.50	132,409
28 Jul 17	165.50000 -3.50	167.00	156.00	167.00	139,434
27 Jul 17	169.00000 -4.00	173.00	164.50	173.00	305,830
26 Jul 17	173.00000 +0.00	175.00	171.00	173.00	18,757
25 Jul 17	173.00000 -1.00	174.40	171.20	174.00	132,693
24 Jul 17	174.00000 -1.50	175.45	173.00	175.45	58,914
21 Jul 17	175.50000 -0.50	177.00	175.00	176.00	15,101
20 Jul 17	176.00000 +0.00	177.00	175.00	176.00	31,657
19 Jul 17	176.00000 -1.00	177.02	175.00	177.00	64,277
18 Jul 17	177.00000 +0.00	178.00	176.00	177.00	23,936
17 Jul 17	177.00000 +1.50	178.00	173.00	173.00	547,843
14 Jul 17	175.50000 +0.00	176.00	174.00	175.50	48,914
13 Jul 17	175.50000 -4.50	180.00	175.00	180.00	109,190
12 Jul 17	180.00000 -0.50	180.00	180.00	180.00	14,464
11 Jul 17	180.50000 -2.10	187.00	180.00	186.00	111,644
10 Jul 17	182.60001 +0.10	184.00	182.60	182.60	18,645
07 Jul 17	182.50000 -1.00	184.45	182.00	183.50	49,552
06 Jul 17	183.50000 +0.00	184.50	181.00	183.50	12,163
05 Jul 17	183.50000 +0.00	184.50	181.00	183.50	14,935
04 Jul 17	183.50000 +0.00	184.50	182.50	183.50	8,946
03 Jul 17	183.50000 +1.50	186.50	181.72	184.00	21,508
30 Jun 17	182.00000 +0.50	182.00	181.12	181.50	10,537
29 Jun 17	181.50000 -2.00	184.00	179.50	183.50	40,363
28 Jun 17	183.50000 -2.50	185.00	182.18	185.00	12,887
27 Jun 17	186.00000 -2.50	190.00	184.00	188.50	50,635
26 Jun 17	188.50000 +0.50	190.00	187.50	188.00	28,772
23 Jun 17	188.00000 +0.50	189.00	187.25	188.00	8,822
22 Jun 17	187.50000 +0.30	188.52	186.20	187.00	7,488
21 Jun 17	187.20000 +0.00	189.00	187.20	187.20	11,360
20 Jun 17	187.20000 -0.30	189.00	187.20	187.50	15,461
19 Jun 17	187.50000 +0.50	189.00	187.20	187.20	33,153
16 Jun 17	187.00000 -1.00	189.00	185.50	188.00	53,896
15 Jun 17	188.00000 +0.50	189.00	188.00	188.00	13,386
14 Jun 17	187.50000 +1.00	189.50	186.00	186.50	70,668
13 Jun 17	186.50000 +0.00	189.00	185.50	186.50	35,920
12 Jun 17	186.50000 +1.50	188.00	185.00	185.00	40,128
09 Jun 17	185.00000 -3.25	187.00	182.00	184.50	57,639
08 Jun 17	188.25000 -0.75	188.75	188.00	188.75	60,568
07 Jun 17	189.00000 -5.00	195.00	188.15	194.00	186,522
06 Jun 17	194.00000 -1.00	195.50	193.10	195.00	90,658
05 Jun 17	195.00000 -0.50	196.00	195.00	195.50	121,651
02 Jun 17	195.50000 +1.00	200.00	193.25	194.50	650,627
01 Jun 17	194.50000 +13.50	195.00	182.00	182.00	1,071,107
31 May 17	181.00000 -0.50	182.00	180.60	181.50	25,569
30 May 17	181.50000 +6.50	181.90	175.00	175.00	76,625
26 May 17	175.00000 +4.00	176.00	171.60	171.60	87,361
25 May 17	171.00000 +4.00	173.10	169.00	173.10	1,115,012
24 May 17	167.00000 +0.00	169.00	166.00	167.00	128,951
23 May 17	167.00000 +1.07	169.00	165.05	165.50	103,266
22 May 17	165.92830 +0.43	166.00	165.93	165.93	8,407
19 May 17	165.50000 -0.50	166.50	165.11	166.00	11,752
18 May 17	166.00000 -0.50	166.60	165.10	166.00	26,840
17 May 17	166.50000 +0.00	166.80	166.05	166.50	53,287
16 May 17	166.50000 +1.00	168.50	164.50	165.50	149,815
15 May 17	165.50000 +1.50	167.05	162.00	164.00	129,913
12 May 17	164.00000 -4.00	168.75	162.90	168.00	59,580
11 May 17	168.00000 +0.50	168.20	167.00	168.00	61,967
10 May 17	167.50000 +0.50	167.98	166.35	167.00	194,417
09 May 17	167.00000 +0.00	168.00	166.20	167.00	96,090
08 May 17	167.00000 +0.50	169.00	167.00	167.00	111,721
05 May 17	166.50000 +3.50	168.80	164.50	164.50	108,418
04 May 17	163.00000 +1.50	164.00	161.55	161.55	202,126
03 May 17	161.50000 +0.00	163.05	161.50	161.50	69,390
02 May 17	161.50000 -1.00	162.35	161.50	162.35	49,513
28 Apr 17	162.50000 +0.00	162.50	162.10	162.50	61,058
27 Apr 17	162.50000 +0.00	163.00	162.00	162.50	145,739
26 Apr 17	162.50000 +0.00	162.50	162.00	162.50	115,873
25 Apr 17	162.50000 +0.00	163.00	162.00	162.50	168,114
24 Apr 17	162.50000 +0.10	163.00	161.30	161.50	268,944
21 Apr 17	162.39999 +0.90	162.50	162.40	162.40	65,816
20 Apr 17	161.50000 +1.00	163.05	160.00	160.50	69,437
19 Apr 17	160.50000 -1.00	162.00	158.00	161.50	111,595
18 Apr 17	161.50000 +2.25	162.50	158.58	159.25	86,575
13 Apr 17	159.25000 -0.25	160.00	158.00	159.50	53,572
12 Apr 17	159.50000 -1.50	161.00	158.00	161.00	61,799
11 Apr 17	161.00000 -2.50	163.85	160.00	163.50	82,685
10 Apr 17	163.50000 +0.00	163.95	162.13	163.50	123,499
07 Apr 17	163.50000 -3.50	164.50	162.00	163.50	198,171
06 Apr 17	167.00000 +4.00	167.00	161.10	167.00	189,971
05 Apr 17	163.00000 +12.00	165.00	151.00	151.00	159,629
04 Apr 17	151.00000 +1.00	152.00	148.00	150.00	85,105
03 Apr 17	150.00000 +3.25	152.00	146.00	146.25	72,527
31 Mar 17	146.75000 +0.50	147.50	146.75	146.75	8,520
30 Mar 17	146.25000 -0.25	147.54	146.25	146.25	175,774
29 Mar 17	146.50000 +0.00	147.40	146.50	146.50	649,287
28 Mar 17	146.50000 +1.00	149.00	145.05	145.50	99,930
27 Mar 17	145.50000 -1.50	147.75	145.05	147.00	20,545
24 Mar 17	147.00000 -0.50	150.00	146.25	147.50	121,884
23 Mar 17	147.50000 -1.00	147.95	146.00	147.95	37,802
22 Mar 17	148.50000 +2.50	154.00	147.00	147.50	140,699
21 Mar 17	146.00000 +2.50	147.00	142.50	143.50	39,678
20 Mar 17	143.50000 +2.50	144.50	139.80	141.00	43,302
17 Mar 17	141.00000 +0.00	142.60	139.84	141.00	39,527
16 Mar 17	141.00000 +0.00	142.90	139.40	141.00	26,656
15 Mar 17	141.00000 +1.00	143.00	138.40	140.00	38,183
14 Mar 17	140.00000 -4.50	145.50	138.00	144.50	73,397
13 Mar 17	144.50000 +2.50	149.00	142.00	142.50	201,978
10 Mar 17	142.00000 +0.50	146.00	142.00	142.00	38,963
09 Mar 17	141.50000 +3.40	143.00	139.50	139.50	47,268
08 Mar 17	138.10001 +0.10	140.00	138.10	138.10	3,471
07 Mar 17	138.00000 -0.50	141.00	138.00	138.50	1,743
06 Mar 17	138.50000 -0.50	138.50	138.50	138.50	29,852
03 Mar 17	139.00000 +0.00	141.75	137.25	139.00	23,441
02 Mar 17	139.00000 +1.50	142.00	137.00	137.50	32,121
01 Mar 17	137.50000 -4.00	140.15	136.30	140.15	42,725
28 Feb 17	141.50000 +0.50	141.60	140.00	141.00	63,088
27 Feb 17	141.00000 +0.00	141.00	140.50	141.00	8,680
24 Feb 17	141.00000 +0.50	141.80	139.30	140.50	35,921
23 Feb 17	140.50000 +1.00	140.50	139.00	139.50	145,924
22 Feb 17	139.50000 -0.50	141.00	139.00	139.00	56,259
21 Feb 17	140.00000 +2.00	140.00	136.50	138.00	140,243
20 Feb 17	138.00000 -2.00	140.00	136.00	140.00	78,359
17 Feb 17	140.00000 -2.00	143.00	138.00	142.50	65,587
16 Feb 17	142.00000 +0.50	144.00	141.20	141.50	659,972
15 Feb 17	141.50000 +0.50	142.00	140.00	141.00	203,845
14 Feb 17	141.00000 -1.50	144.50	139.50	142.50	54,733
13 Feb 17	142.50000 +4.50	143.90	138.25	139.50	120,952
10 Feb 17	138.00000 +2.50	138.40	135.25	135.50	115,528
09 Feb 17	135.50000 -0.50	136.00	135.13	136.00	234,125
08 Feb 17	136.00000 +0.00	136.40	135.20	136.00	95,923
07 Feb 17	136.00000 +0.00	136.40	135.00	136.00	210,114
06 Feb 17	136.00000 +0.00	136.20	135.68	136.00	132,713
03 Feb 17	136.00000 +0.00	137.00	135.00	136.00	74,241
02 Feb 17	136.00000 -1.50	137.10	136.00	137.10	13,909
01 Feb 17	137.50000 -1.50	139.00	137.10	138.50	88,370
31 Jan 17	139.00000 +0.00	139.38	137.50	139.00	60,120
30 Jan 17	139.00000 +0.00	139.70	138.10	139.00	72,661
27 Jan 17	139.00000 +1.00	140.00	138.10	138.10	228,200
26 Jan 17	138.00000 +4.50	141.00	134.50	134.50	171,019
25 Jan 17	133.50000 -1.50	134.90	133.00	133.00	272,675
24 Jan 17	135.00000 +1.00	135.60	132.30	134.00	84,180
23 Jan 17	134.00000 +1.00	135.60	132.00	133.00	45,180
20 Jan 17	133.00000 +2.00	133.00	131.50	131.50	84,399
19 Jan 17	131.00000 +0.50	131.10	129.30	130.50	994,220
18 Jan 17	130.50000 +0.00	130.70	129.30	130.50	34,992
17 Jan 17	130.50000 +0.00	131.50	129.50	130.50	50,899
16 Jan 17	130.50000 +0.00	130.90	129.50	130.50	45,383
13 Jan 17	130.50000 +0.00	130.90	129.00	130.50	84,798
12 Jan 17	130.50000 -1.50	130.90	129.35	130.50	467,297
11 Jan 17	132.00000 +2.50	132.00	128.80	129.50	140,132
10 Jan 17	129.50000 -0.50	129.80	128.50	129.80	42,939
09 Jan 17	130.00000 +0.00	130.00	128.75	130.00	60,723
06 Jan 17	130.00000 +0.00	130.00	128.75	130.00	81,259
05 Jan 17	130.00000 +0.00	130.00	129.25	130.00	69,773
04 Jan 17	130.00000 +0.00	132.00	128.15	130.00	196,605
03 Jan 17	130.00000 -0.50	130.50	128.00	130.50	43,831
30 Dec 16	130.50000 +0.00	130.75	129.30	130.50	22,676
29 Dec 16	130.50000 -0.35	130.75	129.25	130.75	43,377
28 Dec 16	130.85001 -0.15	130.85	129.00	130.85	44,629
23 Dec 16	131.00000 +0.00	131.00	130.00	131.00	11,897
22 Dec 16	131.00000 +0.00	131.19	130.00	131.00	32,450
21 Dec 16	131.00000 +0.50	132.75	129.00	130.50	72,300
20 Dec 16	130.50000 +0.00	132.75	130.50	130.50	57,835
19 Dec 16	130.50000 +2.00	132.50	127.50	128.50	175,275
16 Dec 16	128.50000 +2.00	129.50	126.10	126.50	377,883
15 Dec 16	126.50000 +0.00	126.95	126.50	126.50	221,116
14 Dec 16	126.50000 +0.00	126.95	126.00	126.50	89,215
13 Dec 16	126.50000 +7.00	128.00	125.00	126.50	161,708
09 Dec 16	119.50000 +0.00	121.50	118.50	119.50	802,927
08 Dec 16	119.50000 +1.50	120.00	117.50	118.00	676,031
07 Dec 16	118.00000 +0.00	120.00	117.00	118.00	223,982
06 Dec 16	118.00000 +6.50	120.90	117.10	119.00	58,007
05 Dec 16	111.50000 +3.00	113.00	109.90	109.90	8,699
02 Dec 16	108.50000 -3.00	111.00	108.00	111.00	132,128
01 Dec 16	111.50000 +0.00	112.00	111.00	111.50	3,625
30 Nov 16	111.50000 +0.50	114.00	110.30	112.00	27,034
29 Nov 16	111.00000 +1.00	111.00	111.00	111.00	5,000
28 Nov 16	110.00000 -0.06	110.00	105.00	110.00	46,648
25 Nov 16	110.05560 +0.56	110.06	109.40	109.40	23,606
24 Nov 16	109.50000 -2.00	111.50	108.00	111.50	23,310
23 Nov 16	111.50000 +1.50	111.70	109.95	109.95	19,208
22 Nov 16	110.00000 -3.50	113.90	108.30	113.50	80,604
21 Nov 16	113.50000 +0.00	115.00	113.30	113.30	12,987
18 Nov 16	113.50000 +0.95	113.50	113.50	113.50	2,000
17 Nov 16	112.55000 -0.44	112.99	112.55	112.55	2,883
16 Nov 16	112.99000 -3.01	114.97	112.99	114.00	23,335
15 Nov 16	116.00000 +3.00	116.67	113.00	113.00	23,064
14 Nov 16	113.00000 -1.00	115.96	113.00	114.00	54,781
11 Nov 16	114.00000 +1.50	114.75	113.65	113.65	8,350
10 Nov 16	112.50000 +0.00	112.50	112.50	112.50	0
09 Nov 16	112.50000 -1.50	115.00	112.45	113.50	6,098
08 Nov 16	114.00000 +5.50	114.00	109.00	109.00	20,137
07 Nov 16	108.50000 +0.00	109.75	106.60	108.50	33,037
04 Nov 16	108.50000 -4.00	112.30	106.50	112.30	21,473
03 Nov 16	112.50000 -0.25	113.00	112.50	112.75	55,704
02 Nov 16	112.75000 -1.50	114.00	112.53	114.00	37,608
01 Nov 16	114.25000 +0.00	115.99	112.50	114.25	7,542
31 Oct 16	114.25000 +1.25	117.00	112.85	113.00	37,697
28 Oct 16	113.00000 -1.96	115.00	111.08	113.00	6,250
27 Oct 16	114.96000 +3.63	115.00	114.96	114.96	4,500
26 Oct 16	111.32820 -1.42	111.33	111.33	111.33	3,483
25 Oct 16	112.75000 -0.25	112.75	112.75	112.75	3,007
24 Oct 16	113.00000 +0.00	115.00	111.00	113.00	17,867,860
21 Oct 16	113.00000 -0.80	115.00	112.50	113.00	10,586
20 Oct 16	113.80000 +0.80	114.96	113.80	113.80	15,659
19 Oct 16	113.00000 -2.50	114.60	111.00	114.60	11,867
18 Oct 16	115.50000 +0.00	115.50	114.50	115.50	7,960
17 Oct 16	115.50000 -1.00	116.50	114.22	116.50	16,193
14 Oct 16	116.50000 -1.50	116.50	116.50	116.50	2,000
13 Oct 16	118.00000 -0.40	119.50	116.50	118.00	5,764
12 Oct 16	118.40000 +0.40	119.50	118.40	118.40	4,354
11 Oct 16	118.00000 -3.20	118.80	118.00	118.80	7,425
10 Oct 16	121.20000 +1.20	121.20	121.20	121.20	2,000
07 Oct 16	120.00000 +0.00	121.40	118.50	120.00	19,876
06 Oct 16	120.00000 -1.55	121.50	118.80	120.00	6,966
05 Oct 16	121.55000 +1.55	121.55	121.55	121.55	4,082
04 Oct 16	120.00000 +0.00	121.60	119.10	120.00	23,838
03 Oct 16	120.00000 -1.00	121.50	120.00	121.00	22,603
30 Sep 16	121.00000 -0.25	121.25	119.45	120.50	19,603
29 Sep 16	121.25000 +0.75	121.25	121.25	121.25	37,375
28 Sep 16	120.50000 +1.50	121.25	119.50	119.50	22,985
27 Sep 16	119.00000 +0.00	119.70	118.00	119.00	5,823
26 Sep 16	119.00000 +0.00	120.00	118.30	119.00	40,186
23 Sep 16	119.00000 +0.50	119.92	117.30	118.50	115,803
22 Sep 16	118.50000 +0.50	119.84	118.00	118.00	97,700
21 Sep 16	118.00000 +0.00	121.00	118.00	118.00	70,027
20 Sep 16	118.00000 -1.00	119.00	118.00	118.00	44,928
19 Sep 16	119.00000 +4.40	119.00	118.50	118.50	23,482
16 Sep 16	114.60000 -1.40	114.60	112.00	114.60	102,638
15 Sep 16	116.00000 +0.00	117.50	114.60	116.00	13,085
14 Sep 16	116.00000 -1.00	117.00	115.00	117.00	13,862
13 Sep 16	117.00000 +0.00	118.00	115.40	117.00	11,848
12 Sep 16	117.00000 -1.00	119.70	117.00	118.50	7,534
09 Sep 16	118.00000 +1.00	118.00	115.00	117.00	12,321
08 Sep 16	117.00000 -1.00	118.60	115.40	118.00	9,069
07 Sep 16	118.00000 +0.00	119.35	116.80	118.00	3,214
06 Sep 16	118.00000 -3.50	121.00	116.00	121.00	55,976
05 Sep 16	121.50000 -1.00	123.50	120.00	122.50	22,858
02 Sep 16	122.50000 +0.00	124.75	120.50	122.50	9,505
01 Sep 16	122.50000 -1.00	122.70	118.00	121.00	107,719
31 Aug 16	123.50000 +1.00	127.50	121.50	123.50	90,872
30 Aug 16	122.50000 +1.50	123.75	120.40	121.00	1,232,949
26 Aug 16	121.00000 +0.00	121.00	121.00	121.00	0
25 Aug 16	121.00000 +1.03	122.80	117.25	118.50	176,005
24 Aug 16	119.97000 +1.47	119.97	119.97	119.97	10,860
23 Aug 16	118.50000 -0.50	119.97	117.00	118.00	43,267
22 Aug 16	119.00000 +1.00	119.20	119.00	119.00	10,132
19 Aug 16	118.00000 +0.00	119.00	116.55	118.00	6,667
18 Aug 16	118.00000 +0.00	119.20	118.00	118.00	35,813
17 Aug 16	118.00000 +0.00	119.20	116.55	118.00	44,341
16 Aug 16	118.00000 +0.00	119.20	118.00	118.00	87,863
15 Aug 16	118.00000 -0.50	118.00	114.00	118.00	48,952
12 Aug 16	118.50000 -0.50	119.75	117.30	117.50	25,135
11 Aug 16	119.00000 +1.50	119.50	119.00	119.00	5,833
10 Aug 16	117.50000 +0.50	118.75	115.25	117.00	32,118
09 Aug 16	117.00000 +5.00	118.75	112.40	112.40	483,564
08 Aug 16	112.00000 -5.50	117.00	110.30	117.00	82,310
05 Aug 16	117.50000 -1.00	117.50	116.30	117.50	18,535
04 Aug 16	118.50000 +0.00	118.50	117.10	118.50	9,139
03 Aug 16	118.50000 -0.25	118.75	118.00	118.75	53,752
02 Aug 16	118.75000 +0.00	119.75	117.75	118.75	98,181
01 Aug 16	118.75000 +0.25	121.50	117.75	118.50	21,066
29 Jul 16	118.50000 -2.00	122.50	117.25	120.50	63,076
28 Jul 16	120.50000 +0.50	122.85	118.75	120.50	62,820
27 Jul 16	120.00000 +1.50	121.40	117.11	118.50	59,641
26 Jul 16	118.50000 +0.50	119.00	116.15	118.00	44,617
25 Jul 16	118.00000 +4.50	119.80	113.00	113.50	229,957
22 Jul 16	113.50000 +1.00	114.20	112.00	112.50	148,006
21 Jul 16	112.50000 +0.50	113.30	110.00	112.00	56,011
20 Jul 16	112.00000 +4.50	112.60	108.50	108.50	388,821
19 Jul 16	107.50000 +4.50	109.52	106.40	107.50	668,472
18 Jul 16	103.00000 +0.00	103.00	102.00	103.00	51,118
15 Jul 16	103.00000 +1.00	104.00	101.00	102.50	2,310
14 Jul 16	102.00000 +1.10	102.00	100.00	100.00	9,548
13 Jul 16	100.90000 +1.10	102.00	100.90	100.90	7,000
12 Jul 16	99.80000 +0.80	99.80	99.80	99.80	989
11 Jul 16	99.00000 +0.50	100.00	97.30	98.50	20,109
08 Jul 16	98.50000 +1.00	99.35	97.30	97.50	6,251
07 Jul 16	97.50000 +2.00	98.50	95.10	95.50	17,298
06 Jul 16	95.50000 -2.50	97.40	95.00	97.40	35,627
05 Jul 16	98.00000 -3.50	99.50	95.30	99.50	24,481
04 Jul 16	101.50000 +1.00	101.90	101.50	101.50	5,022
01 Jul 16	100.50000 +0.00	101.90	99.30	100.50	20,278
30 Jun 16	100.50000 +0.50	101.50	98.55	100.00	23,379
29 Jun 16	100.00000 +0.50	101.25	97.65	99.50	39,954
28 Jun 16	99.50000 -0.50	101.50	97.65	99.50	4,313
27 Jun 16	100.00000 -2.50	104.90	100.00	102.50	31,352
24 Jun 16	102.50000 -1.50	103.00	101.50	101.50	6,122
23 Jun 16	104.00000 +0.00	104.80	104.00	104.00	12,172
22 Jun 16	104.00000 -0.50	104.00	104.00	104.00	1,000
21 Jun 16	104.50000 +0.00	104.50	104.50	104.50	0
20 Jun 16	104.50000 -1.50	105.30	104.00	105.30	2,341
17 Jun 16	106.00000 -0.80	107.00	105.20	106.00	25,114
16 Jun 16	106.80000 +0.80	106.80	106.80	106.80	2,000
15 Jun 16	106.00000 +0.00	106.80	105.65	106.00	7,100
14 Jun 16	106.00000 -0.50	106.93	105.60	106.50	15,218
13 Jun 16	106.50000 -3.33	107.90	105.93	107.50	23,665
10 Jun 16	109.83330 +1.90	109.83	109.83	109.83	310
09 Jun 16	107.93000 -0.57	109.90	107.93	108.50	6,704
08 Jun 16	108.50000 +0.50	110.00	108.50	108.50	14,301
07 Jun 16	108.00000 +0.00	108.00	108.00	108.00	0
06 Jun 16	108.00000 +4.00	109.12	105.00	105.00	40,351
03 Jun 16	104.00000 -1.95	104.00	104.00	104.00	1,010
02 Jun 16	105.95000 +1.95	106.60	105.95	105.95	115,000
01 Jun 16	104.00000 +0.00	105.00	104.00	104.00	12,963
31 May 16	104.00000 -1.37	104.80	103.67	104.00	7,428
27 May 16	105.37000 +0.87	105.37	105.37	105.37	945
26 May 16	104.50000 -2.25	105.70	104.20	105.00	3,366
25 May 16	106.75000 +1.75	106.75	106.75	106.75	9,356
24 May 16	105.00000 -1.75	106.75	103.80	106.50	34,630
23 May 16	106.75000 +0.75	106.75	106.75	106.75	14,166
20 May 16	106.00000 +0.00	106.88	106.00	106.00	3,424
19 May 16	106.00000 +3.00	107.70	105.20	105.50	240,422
18 May 16	103.00000 +0.00	103.00	103.00	103.00	0
17 May 16	103.00000 +1.00	104.60	101.40	103.00	2,361
16 May 16	102.00000 +0.50	102.00	100.50	101.50	665,815
13 May 16	101.50000 -0.48	101.50	101.50	101.50	0
12 May 16	101.98000 +0.98	102.25	101.98	101.98	42,780
11 May 16	101.00000 -1.00	101.00	101.00	101.00	8,666
10 May 16	102.00000 +0.20	102.00	102.00	102.00	0
09 May 16	101.80000 -0.20	101.80	101.20	101.80	11,560
06 May 16	102.00000 +0.20	102.00	102.00	102.00	0
05 May 16	101.80000 -0.10	101.80	101.00	101.80	7,899
04 May 16	101.90000 -0.10	101.90	101.90	101.90	8,000
03 May 16	102.00000 +0.50	102.00	102.00	102.00	5,560
29 Apr 16	101.50000 +1.40	101.50	101.50	101.50	0
28 Apr 16	100.10040 -1.40	100.10	100.10	100.10	3,000
27 Apr 16	101.50000 +0.00	102.40	100.33	101.50	9,392
26 Apr 16	101.50000 +0.00	101.50	101.50	101.50	0
25 Apr 16	101.50000 -0.50	103.50	100.25	102.00	44,315
22 Apr 16	102.00000 +0.00	102.78	100.10	102.00	35,286
21 Apr 16	102.00000 +0.00	102.00	102.00	102.00	0
20 Apr 16	102.00000 +0.00	102.00	102.00	102.00	0
19 Apr 16	102.00000 +0.25	102.35	101.50	101.75	5,020
18 Apr 16	101.75000 +0.00	102.35	101.00	101.75	20,263
15 Apr 16	101.75000 -0.45	102.50	101.00	101.75	64,834
14 Apr 16	102.20000 +0.45	102.20	102.20	102.20	12,338
13 Apr 16	101.75000 -0.50	102.40	101.00	102.25	29,230
12 Apr 16	102.25000 -0.25	104.50	102.00	102.50	140,805
11 Apr 16	102.50000 +2.00	102.90	102.00	102.90	20,545
08 Apr 16	100.50000 -0.50	101.67	99.50	101.00	7,840
07 Apr 16	101.00000 -0.75	101.00	101.00	101.00	0
06 Apr 16	101.75000 -0.15	101.75	101.75	101.75	3,856
05 Apr 16	101.90000 +0.34	101.90	101.90	101.90	10,000
04 Apr 16	101.56000 +1.56	101.56	101.56	101.56	1,465
01 Apr 16	100.00000 +1.16	101.00	98.84	100.00	7,500
31 Mar 16	98.84000 -0.16	98.84	98.84	98.84	300
30 Mar 16	99.00000 +0.16	99.00	99.00	99.00	3,000
29 Mar 16	98.84000 -1.16	98.84	98.84	98.84	1,996
24 Mar 16	100.00000 +1.16	100.00	100.00	100.00	0
23 Mar 16	98.84000 -1.16	98.84	98.84	98.84	2,500
22 Mar 16	100.00000 +1.25	100.00	100.00	100.00	0
21 Mar 16	98.75000 -1.25	98.75	98.75	98.75	440
18 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
17 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
16 Mar 16	100.00000 +0.00	100.00	100.00	100.00	0
15 Mar 16	100.00000 +1.25	100.00	100.00	100.00	0
14 Mar 16	98.75000 -0.75	98.75	98.75	98.75	116
11 Mar 16	99.50000 +0.50	99.50	99.50	99.50	2,842
10 Mar 16	99.00000 +0.00	100.00	98.25	99.00	22,518
09 Mar 16	99.00000 +0.00	99.25	98.24	99.00	8,941
08 Mar 16	99.00000 +0.38	99.00	98.24	99.00	65,109
07 Mar 16	98.62000 -0.38	98.62	98.00	98.62	11,263
04 Mar 16	99.00000 -0.50	99.20	98.10	99.20	35,345
03 Mar 16	99.50000 +0.25	99.50	99.50	99.50	0
02 Mar 16	99.25000 -0.25	99.25	98.93	99.25	66,779
01 Mar 16	99.50000 +0.00	99.50	99.50	99.50	0
29 Feb 16	99.50000 +1.00	99.50	99.50	99.50	0
26 Feb 16	98.50000 -2.50	98.50	95.92	98.50	6,094
25 Feb 16	101.00000 +0.50	101.00	101.00	101.00	400
24 Feb 16	100.50000 +0.00	100.50	100.50	100.50	0
23 Feb 16	100.50000 +1.00	100.50	100.50	100.50	0
22 Feb 16	99.50000 -0.50	99.50	99.50	99.50	1,300
19 Feb 16	100.00000 -1.00	100.00	100.00	100.00	3,528
18 Feb 16	101.00000 -0.50	102.00	100.48	101.00	10,000
17 Feb 16	101.50000 +0.50	101.50	101.50	101.50	170
16 Feb 16	101.00000 +0.00	101.68	99.10	101.50	6,462
15 Feb 16	101.00000 +5.50	101.00	100.00	101.00	378,017
12 Feb 16	95.50000 -2.00	97.00	93.00	97.00	26,681
11 Feb 16	97.50000 -0.38	99.00	97.10	97.50	63,250
10 Feb 16	97.88000 +0.25	97.88	97.88	97.88	2,554
09 Feb 16	97.63000 +0.13	99.00	97.63	97.63	35,909
08 Feb 16	97.50000 -2.00	98.00	97.00	98.00	14,538
05 Feb 16	99.50000 +0.50	99.50	99.50	99.50	12,421
04 Feb 16	99.00000 -1.80	100.25	99.00	100.25	8,588
03 Feb 16	100.80000 +0.00	100.80	100.80	100.80	571
02 Feb 16	100.80000 +0.70	100.80	100.80	100.80	3,000
01 Feb 16	100.10000 -0.40	100.10	100.10	100.10	998
29 Jan 16	100.50000 -0.50	100.50	100.10	100.50	6,850
28 Jan 16	101.00000 +0.00	101.20	100.10	101.00	8,181
27 Jan 16	101.00000 +1.10	101.20	100.80	100.80	4,181
26 Jan 16	99.90000 +0.40	99.90	99.00	99.50	11,300
25 Jan 16	99.50000 -1.50	101.50	97.50	101.00	29,946
22 Jan 16	101.00000 +0.00	101.50	100.00	101.00	6,300
21 Jan 16	101.00000 -0.10	101.50	99.00	101.00	8,500
20 Jan 16	101.10000 -0.90	102.35	101.10	102.00	200,842
19 Jan 16	102.00000 +3.50	103.90	99.75	99.75	46,113
18 Jan 16	98.50000 -0.50	98.50	98.12	98.50	5,925
15 Jan 16	99.00000 +0.00	100.00	98.50	99.00	8,700
14 Jan 16	99.00000 -1.90	100.16	98.41	100.16	36,239
13 Jan 16	100.90000 -0.85	100.95	100.90	100.95	5,076
12 Jan 16	101.75000 +0.75	101.75	101.75	101.75	250
11 Jan 16	101.00000 -1.00	103.50	100.55	102.00	15,155
08 Jan 16	102.00000 +0.00	104.00	100.64	102.00	15,774
07 Jan 16	102.00000 -2.50	103.80	101.55	103.00	2,750
06 Jan 16	104.50000 +1.50	104.50	104.50	104.50	2,668
05 Jan 16	103.00000 +0.00	103.00	103.00	103.00	0
04 Jan 16	103.00000 +1.00	104.67	102.00	103.00	65,367
31 Dec 15	102.00000 +0.00	102.00	102.00	102.00	0
30 Dec 15	102.00000 +1.50	103.00	102.00	102.00	16,000
29 Dec 15	100.50000 -1.00	101.85	99.50	101.50	8,376
24 Dec 15	101.50000 -1.00	102.85	101.05	101.50	19,203
23 Dec 15	102.50000 -0.50	103.50	101.00	103.00	24,468
22 Dec 15	103.00000 -1.50	105.00	102.00	104.50	19,748
21 Dec 15	104.50000 +0.00	105.20	103.00	104.50	89,582
18 Dec 15	104.50000 +0.00	105.30	103.00	104.50	8,600
17 Dec 15	104.50000 +0.00	105.60	102.00	104.50	46,911
16 Dec 15	104.50000 +0.00	105.67	103.90	104.50	25,288
15 Dec 15	104.50000 -0.20	105.80	103.00	105.00	25,863
14 Dec 15	104.70000 +1.20	104.80	104.70	104.70	3,300
11 Dec 15	103.50000 -1.00	105.75	102.40	104.50	19,281
10 Dec 15	104.50000 +0.00	105.80	103.48	104.50	18,939
09 Dec 15	104.50000 +0.00	105.80	103.10	104.50	17,395
08 Dec 15	104.50000 +0.50	105.80	103.15	104.00	3,560
07 Dec 15	104.00000 -0.30	104.75	103.10	104.00	43,138
04 Dec 15	104.30000 +0.00	104.81	104.30	104.30	8,724
03 Dec 15	104.30000 +0.00	104.30	104.30	104.30	947
02 Dec 15	104.30000 +0.30	104.30	104.30	104.30	953
01 Dec 15	104.00000 +0.50	104.30	103.00	104.00	1,160,983
30 Nov 15	103.50000 -1.00	104.40	102.00	104.40	82,208
27 Nov 15	104.50000 +0.00	105.40	103.00	104.50	43,388
26 Nov 15	104.50000 -0.10	104.60	103.00	104.50	9,478
25 Nov 15	104.60000 -0.05	105.10	104.60	104.60	12,863
24 Nov 15	104.65000 +0.15	104.70	104.65	104.65	2,576
23 Nov 15	104.50000 +0.00	104.70	103.15	104.50	3,988
20 Nov 15	104.50000 +0.00	104.70	103.00	104.50	86,074
19 Nov 15	104.50000 +0.00	105.18	103.05	104.50	48,085
18 Nov 15	104.50000 +0.00	105.20	103.00	104.50	99,133
17 Nov 15	104.50000 +0.00	105.20	103.00	104.50	12,874
16 Nov 15	104.50000 +1.50	105.00	103.06	104.00	38,448
13 Nov 15	103.00000 +0.00	104.00	101.00	103.00	854,256
12 Nov 15	103.00000 +0.25	103.16	101.00	101.50	1,480,579
11 Nov 15	102.75000 +1.25	102.75	102.75	102.75	1,848
10 Nov 15	101.50000 -0.50	104.00	101.00	103.00	63,493
09 Nov 15	102.00000 +2.00	103.00	100.00	100.00	219,964
06 Nov 15	100.00000 +3.00	101.67	97.95	97.95	31,168
05 Nov 15	97.00000 +1.03	98.00	96.00	96.00	141,000
04 Nov 15	95.97500 +0.47	96.00	95.97	95.97	37,658
03 Nov 15	95.50000 +0.00	96.00	95.50	95.50	47,237
02 Nov 15	95.50000 +0.00	96.00	95.30	96.00	6,280
30 Oct 15	95.50000 +0.50	96.78	95.00	95.00	144,176
29 Oct 15	95.00000 +0.00	95.30	94.20	95.00	21,201
28 Oct 15	95.00000 +0.00	95.34	94.10	95.00	24,138
27 Oct 15	95.00000 -0.50	96.00	94.13	95.50	25,063
26 Oct 15	95.50000 -0.50	96.00	94.00	96.00	34,302
23 Oct 15	96.00000 +0.00	96.20	95.07	96.00	13,710
22 Oct 15	96.00000 -0.50	96.50	94.80	96.50	8,881
21 Oct 15	96.50000 +0.00	96.50	96.50	96.50	0
20 Oct 15	96.50000 +0.50	96.50	96.50	96.50	1,000
19 Oct 15	96.00000 -0.59	96.00	96.00	96.00	3,000
16 Oct 15	96.59000 -0.01	96.59	96.59	96.59	1,699
15 Oct 15	96.60000 +0.10	96.60	96.60	96.60	4,814
14 Oct 15	96.50000 +0.00	97.00	96.00	96.50	65,849
13 Oct 15	96.50000 -0.50	96.50	96.50	96.50	0
12 Oct 15	97.00000 -0.50	97.50	97.00	97.50	13,445
09 Oct 15	97.50000 +0.00	98.00	97.50	97.50	12,134
08 Oct 15	97.50000 +1.50	98.00	95.04	96.00	22,375
07 Oct 15	96.00000 +0.00	96.15	95.50	96.00	1,043,488
06 Oct 15	96.00000 +0.00	96.50	95.02	96.00	325,206
05 Oct 15	96.00000 -2.50	97.10	95.00	97.10	31,065
02 Oct 15	98.50000 +0.40	98.50	98.50	98.50	0
01 Oct 15	98.10000 +1.35	98.10	97.03	98.10	19,133
30 Sep 15	96.75000 -0.25	97.00	94.10	97.00	98,012
29 Sep 15	97.00000 -0.50	97.30	96.02	97.30	24,202
28 Sep 15	97.50000 +0.00	97.75	97.00	97.50	33,110
25 Sep 15	97.50000 +0.00	97.98	97.00	97.50	36,000
24 Sep 15	97.50000 -0.50	98.90	97.20	98.00	13,350
23 Sep 15	98.00000 +0.00	98.80	97.02	98.00	20,474
22 Sep 15	98.00000 +0.00	98.80	97.30	98.00	5,644
21 Sep 15	98.00000 +0.50	98.00	97.35	97.50	18,184
18 Sep 15	97.50000 +0.00	99.70	97.35	97.50	65,319
17 Sep 15	97.50000 -2.75	100.80	97.50	99.50	38,883
16 Sep 15	100.25000 -1.25	100.75	100.25	100.75	8,627
15 Sep 15	101.50000 +2.50	103.50	100.20	102.00	136,927
14 Sep 15	99.00000 +0.00	101.00	99.00	99.00	16,262
11 Sep 15	99.00000 +0.00	101.00	99.00	99.00	26,900
10 Sep 15	99.00000 +0.00	101.00	99.00	99.00	27,213
09 Sep 15	99.00000 -1.00	100.80	99.00	99.00	58,269
08 Sep 15	100.00000 +0.65	100.85	100.00	100.00	12,180
07 Sep 15	99.35000 +0.00	100.90	99.35	99.35	9,443
04 Sep 15	99.35000 -1.15	100.95	99.35	100.95	23,534
03 Sep 15	100.50000 +0.50	101.55	99.32	100.50	49,325
02 Sep 15	100.00000 +0.00	100.12	99.30	100.00	42,317
01 Sep 15	100.00000 -0.18	100.18	100.00	100.00	49,066
28 Aug 15	100.18000 +0.18	100.40	100.18	100.18	14,601
27 Aug 15	100.00000 +0.00	100.50	100.00	100.00	36,743
26 Aug 15	100.00000 +0.00	100.70	99.25	100.00	92,740
25 Aug 15	100.00000 +0.50	100.85	98.80	99.50	168,776
24 Aug 15	99.50000 -2.50	100.45	99.35	99.35	21,163
21 Aug 15	102.00000 +1.50	102.00	99.75	100.50	50,008
20 Aug 15	100.50000 -1.50	100.50	99.00	100.50	120,268
19 Aug 15	102.00000 +1.50	102.00	99.35	100.50	718,016
18 Aug 15	100.50000 +0.50	100.90	99.60	100.00	93,874
17 Aug 15	100.00000 +2.10	101.70	97.05	99.50	422,318
14 Aug 15	97.90000 +0.90	97.90	97.90	97.90	3,766
13 Aug 15	97.00000 -0.89	98.00	95.50	97.00	55,342
12 Aug 15	97.89300 +0.89	97.90	97.89	97.89	15,355
11 Aug 15	97.00000 +0.00	97.90	96.00	97.00	3,931
10 Aug 15	97.00000 +0.00	97.80	96.00	97.00	4,000
07 Aug 15	97.00000 +1.50	98.00	96.00	97.00	5,010
06 Aug 15	95.50000 +0.00	95.50	93.10	95.50	173,182
05 Aug 15	95.50000 -2.95	97.00	95.00	97.00	13,299
04 Aug 15	98.45000 -0.05	98.45	97.03	98.45	10,000
03 Aug 15	98.50000 -0.05	98.50	98.50	98.50	328
31 Jul 15	98.55000 -0.10	98.55	98.55	98.55	750
30 Jul 15	98.65000 +0.15	98.65	98.65	98.65	3,028
29 Jul 15	98.50000 -0.36	98.75	97.65	98.50	55,298
28 Jul 15	98.86000 +0.36	99.00	98.86	98.86	4,366
27 Jul 15	98.50000 -0.87	99.20	97.65	98.50	13,238
24 Jul 15	99.37000 +0.47	99.37	99.37	99.37	5,000
23 Jul 15	98.90000 -0.10	98.90	98.90	98.90	5,194
22 Jul 15	99.00000 +0.75	99.00	98.80	99.00	11,009
21 Jul 15	98.25000 -0.15	99.50	98.25	99.00	18,499
20 Jul 15	98.40000 +0.40	98.40	97.11	98.00	4,404
17 Jul 15	98.00000 -0.64	98.45	97.00	98.45	35,880
16 Jul 15	98.64000 +1.64	98.64	98.11	98.50	33,866
15 Jul 15	97.00000 +0.00	97.00	97.00	97.00	6,157
14 Jul 15	97.00000 +0.00	97.50	96.00	97.00	51,005
13 Jul 15	97.00000 -0.80	97.80	96.42	97.00	4,360
10 Jul 15	97.80000 -0.70	97.80	97.80	97.80	325
09 Jul 15	98.50000 -0.40	98.50	98.50	98.50	257
08 Jul 15	98.90000 -0.10	98.90	98.50	98.90	4,303
07 Jul 15	99.00000 -0.25	100.00	98.10	99.50	25,598
06 Jul 15	99.25000 +0.25	99.25	99.25	99.25	1,000
03 Jul 15	99.00000 -0.93	100.00	98.10	99.50	46,116
02 Jul 15	99.93500 +0.43	99.93	99.93	99.93	311
01 Jul 15	99.50000 -1.00	100.40	98.16	100.40	11,977
30 Jun 15	100.50000 +0.00	101.00	99.00	100.50	11,263
29 Jun 15	100.50000 -0.90	101.00	100.40	100.40	4,677
26 Jun 15	101.40000 +1.90	101.40	99.03	99.50	7,440
25 Jun 15	99.50000 -1.80	100.00	98.04	100.00	16,479
24 Jun 15	101.30000 -0.10	101.30	100.50	101.30	12,027
23 Jun 15	101.40000 -1.10	101.40	100.05	101.40	12,663
22 Jun 15	102.50000 +0.10	110.00	100.00	102.50	92,245
19 Jun 15	102.40000 -0.12	102.40	101.00	102.40	101,438
18 Jun 15	102.52000 +0.02	102.52	101.90	102.50	19,325
17 Jun 15	102.50000 +1.00	102.97	102.00	102.00	17,179
16 Jun 15	101.50000 +1.20	102.54	100.75	101.50	360,173
15 Jun 15	100.30000 -0.20	100.30	99.45	100.30	92,015
12 Jun 15	100.50000 -2.00	101.50	98.00	101.50	54,600
11 Jun 15	102.50000 +2.50	102.97	99.40	100.00	170,985
10 Jun 15	100.00000 +0.00	101.00	96.02	98.00	736,669
09 Jun 15	98.00000 +0.00	101.20	95.00	99.00	0
08 Jun 15	99.00000 +0.00	115.00	96.00	107.50	0