FUNDMANAGER.co.uk

Knights Group Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	162.50000 -3.50	167.00	162.18	167.00	111,496
19 Oct 26	166.00000 -1.50	172.23	163.00	166.50	82,900
16 Oct 26	167.50000 -2.00	172.68	166.28	172.00	74,552
15 Oct 26	169.50000 -5.50	185.00	169.50	185.00	249,979
14 Oct 26	175.00000 +0.00	182.00	174.32	176.00	135,770
13 Oct 26	175.00000 +4.50	175.13	169.69	170.50	1,186,696
12 Oct 26	170.50000 +0.50	170.50	165.50	170.00	56,332
09 Oct 26	170.00000 +0.00	173.50	168.00	168.00	203,298
08 Oct 26	170.00000 +1.00	171.00	168.00	170.00	107,454
07 Oct 26	169.00000 +0.00	174.00	165.50	168.00	137,926
06 Oct 26	169.00000 +1.50	172.40	167.50	167.50	59,833
05 Oct 26	167.50000 -1.50	169.00	167.45	167.50	111,094
02 Oct 26	169.00000 -1.00	170.50	167.00	167.00	60,455
01 Oct 26	170.00000 +4.50	173.00	165.00	173.00	23,802
30 Sep 26	165.50000 -7.50	170.75	165.50	168.50	36,804
29 Sep 26	173.00000 +2.50	173.00	167.25	168.50	839,431
28 Sep 26	170.50000 +2.00	172.50	165.50	170.00	78,358
25 Sep 26	168.50000 +0.50	169.50	167.45	168.00	59,915
24 Sep 26	168.00000 +0.00	172.00	165.50	168.00	83,499
23 Sep 26	168.00000 -1.00	172.00	165.00	165.00	100,901
22 Sep 26	169.00000 +0.00	170.00	166.50	170.00	63,633
21 Sep 26	169.00000 +1.00	171.00	165.81	168.00	109,786
18 Sep 26	168.00000 +3.00	168.00	164.50	166.00	123,596
17 Sep 26	165.00000 +2.00	166.00	163.50	164.00	30,694
16 Sep 26	163.00000 -2.00	167.00	162.00	164.00	100,585
15 Sep 26	165.00000 +5.50	167.00	162.00	162.00	124,744
14 Sep 26	159.50000 -4.50	168.00	159.50	166.00	73,710
11 Sep 26	164.00000 -5.00	168.00	164.00	168.00	61,983
10 Sep 26	169.00000 +3.00	169.00	162.83	166.00	92,032
09 Sep 26	166.00000 -6.00	171.50	163.51	170.00	320,223
08 Sep 26	172.00000 +2.00	172.00	168.00	168.50	161,716
07 Sep 26	170.00000 -2.00	172.00	168.00	172.00	90,334
04 Sep 26	172.00000 +1.00	172.00	169.20	171.00	80,274
03 Sep 26	171.00000 +3.00	172.00	168.50	169.00	187,256
02 Sep 26	168.00000 +1.00	170.00	165.20	167.00	111,496
01 Sep 26	167.00000 +0.50	168.00	161.50	167.00	147,416
28 Aug 26	166.50000 +1.50	167.00	163.00	165.50	104,173
27 Aug 26	165.00000 -3.50	169.00	163.50	167.00	64,291
26 Aug 26	168.50000 -3.50	174.00	166.00	172.00	135,300
25 Aug 26	172.00000 -3.00	179.50	172.00	173.00	97,260
24 Aug 26	175.00000 +2.00	180.00	174.00	175.50	144,330
21 Aug 26	173.00000 -3.00	180.59	172.50	173.00	99,155
20 Aug 26	176.00000 +1.00	176.71	173.50	174.50	55,386
19 Aug 26	175.00000 -2.00	178.50	175.00	177.00	34,505
18 Aug 26	177.00000 -4.00	182.00	174.50	182.00	189,742
17 Aug 26	181.00000 +2.00	183.00	177.00	183.00	188,510
14 Aug 26	179.00000 -1.00	181.22	178.34	180.50	62,208
13 Aug 26	180.00000 +0.50	182.50	178.60	180.00	72,366
12 Aug 26	179.50000 +0.50	181.00	177.00	178.00	97,657
11 Aug 26	179.00000 +0.00	181.40	179.00	179.00	958,605
10 Aug 26	179.00000 -1.00	183.00	177.50	183.00	195,225
07 Aug 26	180.00000 +2.50	182.50	177.50	178.00	86,541
06 Aug 26	177.50000 -2.50	181.00	177.50	180.00	69,061
05 Aug 26	180.00000 +3.00	181.24	177.00	181.00	965,703
04 Aug 26	177.00000 -1.00	180.00	177.00	178.00	84,856
03 Aug 26	178.00000 -1.50	181.00	178.00	181.00	263,271
31 Jul 26	179.50000 +1.50	180.01	178.80	180.00	96,576
30 Jul 26	178.00000 +0.00	179.50	177.00	179.50	78,920
29 Jul 26	178.00000 +1.00	179.05	176.50	177.50	95,745
28 Jul 26	177.00000 +2.00	178.50	174.94	176.50	20,969
27 Jul 26	175.00000 -0.50	179.50	174.07	179.50	137,047
24 Jul 26	175.50000 -1.50	177.00	174.50	175.00	51,880
23 Jul 26	177.00000 +4.50	178.62	175.00	177.00	123,299
22 Jul 26	172.50000 -3.50	182.50	171.50	173.50	337,289
21 Jul 26	176.00000 -9.00	186.50	175.00	185.00	207,180
20 Jul 26	185.00000 -5.50	191.50	185.00	191.50	57,452
17 Jul 26	190.50000 +2.50	190.50	187.00	187.00	24,173
16 Jul 26	188.00000 -2.25	190.35	187.00	189.00	61,125
15 Jul 26	190.25000 -0.25	191.00	187.77	188.00	42,699
14 Jul 26	190.50000 +1.00	191.75	188.00	188.50	43,247
13 Jul 26	189.50000 +0.00	192.16	186.50	190.00	31,637
10 Jul 26	189.50000 -6.50	196.00	188.50	196.00	48,664
09 Jul 26	196.00000 +6.50	196.00	188.82	189.00	24,601
08 Jul 26	189.50000 -2.00	192.81	188.00	191.00	270,016
07 Jul 26	191.50000 -5.00	198.50	190.00	198.50	44,374
06 Jul 26	196.50000 +8.50	199.73	189.83	190.00	227,209
03 Jul 26	188.00000 -1.00	191.50	178.25	189.50	65,136
02 Jul 26	189.00000 +0.50	189.00	187.00	187.00	30,631
01 Jul 26	188.50000 +1.00	189.00	183.00	186.00	64,372
30 Jun 26	187.50000 +8.50	187.50	177.00	177.50	97,991
29 Jun 26	179.00000 +0.50	185.00	177.00	178.50	68,436
26 Jun 26	178.50000 +2.50	180.00	173.70	180.00	61,088
25 Jun 26	176.00000 +1.00	180.00	175.68	180.00	42,887
24 Jun 26	175.00000 -4.00	180.00	175.00	180.00	45,856
23 Jun 26	179.00000 -4.00	183.00	176.00	183.00	635,735
22 Jun 26	183.00000 +1.00	184.50	182.00	184.00	207,292
19 Jun 26	182.00000 -2.50	185.00	182.00	185.00	78,172
18 Jun 26	184.50000 +0.50	188.50	182.00	184.50	29,756
17 Jun 26	184.00000 +0.00	187.00	184.00	187.00	35,048
16 Jun 26	184.00000 -1.50	190.00	182.00	190.00	81,625
15 Jun 26	185.50000 +3.50	188.00	182.00	185.00	111,109
12 Jun 26	182.00000 -3.00	187.00	182.00	185.00	825,191
11 Jun 26	185.00000 -2.00	187.68	183.00	185.00	1,831,920
10 Jun 26	187.00000 +0.00	189.00	185.05	186.00	89,267
09 Jun 26	187.00000 +0.00	189.00	185.08	187.50	49,485
08 Jun 26	187.00000 -3.00	188.00	181.90	188.00	324,869
05 Jun 26	190.00000 -1.00	190.00	185.00	185.50	30,393
04 Jun 26	191.00000 +4.50	191.00	185.00	186.00	73,012
03 Jun 26	186.50000 -3.50	189.06	184.50	187.00	90,078
02 Jun 26	190.00000 -7.00	196.00	188.00	195.00	93,536
01 Jun 26	197.00000 +2.00	197.00	189.85	195.00	58,896
29 May 26	195.00000 +3.00	195.00	186.63	192.00	68,460
28 May 26	192.00000 -2.50	193.70	187.00	188.50	81,405
27 May 26	194.50000 +10.50	194.50	184.50	185.50	426,611
26 May 26	184.00000 -3.00	189.50	182.98	189.50	70,582
22 May 26	187.00000 -11.00	196.50	183.50	190.00	152,724
21 May 26	198.00000 +3.00	199.50	187.50	193.50	80,933
20 May 26	195.00000 +22.00	195.00	173.00	175.50	821,523
19 May 26	173.00000 -3.00	175.50	171.00	172.50	551,489
18 May 26	176.00000 +2.50	176.00	171.00	172.00	15,878
15 May 26	173.50000 -2.00	175.50	169.00	169.00	30,298
14 May 26	175.50000 +11.50	175.50	161.18	164.50	168,758
13 May 26	164.00000 +2.00	164.50	160.30	162.00	45,104
12 May 26	162.00000 +4.00	162.00	158.50	161.50	32,204
11 May 26	158.00000 +0.00	163.27	158.00	159.00	65,187
08 May 26	158.00000 -5.50	163.10	158.00	161.00	83,827
07 May 26	163.50000 -2.50	168.00	160.00	168.00	43,760
06 May 26	166.00000 +0.00	168.00	161.49	167.50	481,773
05 May 26	166.00000 +0.00	166.00	161.40	161.50	661,297
01 May 26	166.00000 +1.50	166.00	160.26	160.50	60,089
30 Apr 26	164.50000 +0.00	166.00	160.13	162.00	44,718
29 Apr 26	164.50000 +2.50	167.00	162.00	164.50	14,955
28 Apr 26	162.00000 -11.00	171.50	162.00	168.50	86,338
27 Apr 26	173.00000 -1.00	174.73	170.00	170.50	385,587
24 Apr 26	174.00000 +8.50	174.00	163.50	166.00	245,716
23 Apr 26	165.50000 +5.00	168.00	160.30	160.50	47,443
22 Apr 26	160.50000 -0.50	163.24	160.00	160.50	51,214
21 Apr 26	161.00000 +1.00	161.00	158.00	160.50	56,270
20 Apr 26	160.00000 +2.00	161.00	157.50	157.50	142,245
17 Apr 26	158.00000 -0.50	159.66	157.50	157.50	23,343
16 Apr 26	158.50000 +2.50	162.02	156.00	158.00	183,385
15 Apr 26	156.00000 -2.00	158.75	155.00	155.00	147,935
14 Apr 26	158.00000 -2.00	159.20	155.50	159.00	120,487
13 Apr 26	160.00000 -1.50	162.50	155.89	161.00	124,574
10 Apr 26	161.50000 -2.50	164.00	161.50	163.00	68,855
09 Apr 26	164.00000 +3.00	164.00	161.50	161.50	35,934
08 Apr 26	161.00000 -5.75	171.00	161.00	167.00	115,271
07 Apr 26	166.75000 -1.75	167.52	165.00	165.00	44,742
02 Apr 26	168.50000 -3.50	170.63	166.14	167.50	56,098
01 Apr 26	172.00000 +10.50	172.00	160.00	160.00	107,218
31 Mar 26	161.50000 -1.50	170.00	160.00	170.00	118,305
30 Mar 26	163.00000 -5.50	168.16	162.50	162.50	62,798
27 Mar 26	168.50000 +2.50	168.50	163.53	166.00	198,258
26 Mar 26	166.00000 +0.00	166.00	161.00	161.00	125,938
25 Mar 26	166.00000 +17.50	171.75	149.28	153.00	327,254
24 Mar 26	148.50000 -2.50	153.51	147.00	150.50	155,967
23 Mar 26	151.00000 -9.00	159.50	144.85	159.00	176,314
20 Mar 26	160.00000 -3.00	167.35	160.00	164.00	86,088
19 Mar 26	163.00000 -3.00	168.28	163.00	165.00	91,283
18 Mar 26	166.00000 -10.00	177.89	165.84	176.00	147,498
17 Mar 26	176.00000 -1.00	177.05	174.12	175.00	120,099
16 Mar 26	177.00000 +6.00	178.50	169.75	170.50	109,560
13 Mar 26	171.00000 +6.00	171.00	160.00	163.50	84,451
12 Mar 26	165.00000 -0.50	166.79	161.25	162.50	192,988
11 Mar 26	165.50000 -1.50	167.00	163.42	167.00	211,385
10 Mar 26	167.00000 +1.00	167.00	163.43	164.00	128,580
09 Mar 26	166.00000 -1.00	166.00	159.61	164.50	115,169
06 Mar 26	167.00000 +3.00	169.50	160.50	164.00	178,483
05 Mar 26	164.00000 +5.50	164.00	160.00	160.00	153,650
04 Mar 26	158.50000 +0.25	163.50	154.26	155.50	360,702
03 Mar 26	158.25000 -5.75	162.60	156.51	160.00	192,475
02 Mar 26	164.00000 +7.00	164.35	160.00	160.00	144,390
27 Feb 26	157.00000 -16.25	172.00	157.00	172.00	230,826
26 Feb 26	173.25000 -0.75	174.75	170.00	171.00	163,486
25 Feb 26	174.00000 +0.00	175.06	169.74	175.00	175,750
24 Feb 26	174.00000 +1.00	175.50	172.50	175.50	62,237
23 Feb 26	173.00000 +3.00	177.46	170.00	172.00	159,682
20 Feb 26	170.00000 -1.00	173.00	170.00	173.00	71,665
19 Feb 26	171.00000 -1.50	174.00	170.00	174.00	81,068
18 Feb 26	172.50000 +2.00	174.50	170.00	172.00	55,102
17 Feb 26	170.50000 -4.50	177.50	165.53	175.00	196,087
16 Feb 26	175.00000 -10.00	188.00	175.00	184.50	139,922
13 Feb 26	185.00000 +0.50	186.00	184.00	185.00	99,285
12 Feb 26	184.50000 -0.50	188.00	183.63	185.00	141,598
11 Feb 26	185.00000 -4.00	188.50	185.00	188.50	67,894
10 Feb 26	189.00000 +4.00	189.00	185.00	187.00	69,047
09 Feb 26	185.00000 +0.00	188.00	185.00	188.00	104,851
06 Feb 26	185.00000 -1.00	187.09	183.59	185.00	380,077
05 Feb 26	186.00000 -4.00	191.00	183.50	190.00	428,086
04 Feb 26	190.00000 -3.00	196.82	190.00	194.00	197,716
03 Feb 26	193.00000 -5.00	197.32	192.12	195.00	161,729
02 Feb 26	198.00000 +0.00	198.00	193.00	196.00	67,587
30 Jan 26	198.00000 +5.00	198.00	194.00	196.00	250,386
29 Jan 26	193.00000 -2.00	198.00	193.00	195.00	113,613
28 Jan 26	195.00000 +0.50	197.00	193.17	196.50	361,874
27 Jan 26	194.50000 +0.50	196.50	193.00	193.00	35,865
26 Jan 26	194.00000 +2.50	195.00	191.52	195.00	228,162
23 Jan 26	191.50000 +0.00	193.13	190.35	190.50	199,813
22 Jan 26	191.50000 +2.00	194.50	186.00	189.00	1,677,504
21 Jan 26	189.50000 -0.50	192.16	185.00	188.00	117,057
20 Jan 26	190.00000 -0.50	192.25	188.00	189.50	59,088
19 Jan 26	190.50000 -0.50	192.67	185.50	187.00	75,391
16 Jan 26	191.00000 +1.00	193.20	186.45	190.00	238,955
15 Jan 26	190.00000 +2.00	191.50	185.40	189.00	281,562
14 Jan 26	188.00000 -1.00	189.00	187.00	188.50	229,005
13 Jan 26	189.00000 +4.00	189.00	184.85	187.50	91,964
12 Jan 26	185.00000 -1.00	189.00	185.00	187.00	260,623
09 Jan 26	186.00000 +3.00	187.50	178.50	178.50	177,815
08 Jan 26	183.00000 +3.00	183.00	176.00	180.50	42,285
07 Jan 26	180.00000 -1.00	182.50	176.50	180.50	222,173
06 Jan 26	181.00000 +2.00	182.00	179.25	180.00	125,988
05 Jan 26	179.00000 +3.00	180.50	175.30	180.50	59,397
02 Jan 26	176.00000 -3.00	182.04	175.30	176.00	56,082
31 Dec 25	179.00000 -1.00	180.80	179.00	179.00	76,981
30 Dec 25	180.00000 +1.50	182.00	176.50	176.50	43,647
29 Dec 25	178.50000 +0.50	180.50	177.00	177.00	39,620
24 Dec 25	178.00000 +3.00	178.00	172.75	178.00	88,198
23 Dec 25	175.00000 +0.00	179.50	170.50	178.00	63,656
22 Dec 25	175.00000 +4.00	178.25	167.58	171.00	111,325
19 Dec 25	171.00000 -0.50	172.69	166.24	167.00	21,503
18 Dec 25	171.50000 +11.50	171.50	157.85	161.50	124,079
17 Dec 25	160.00000 +1.00	160.75	156.90	158.00	123,923
16 Dec 25	159.00000 -2.50	162.50	157.50	157.50	25,494
15 Dec 25	161.50000 +4.00	161.50	157.50	157.50	35,672
12 Dec 25	157.50000 -1.50	162.75	156.07	159.50	59,511
11 Dec 25	159.00000 -1.00	163.93	157.25	157.50	55,872
10 Dec 25	160.00000 +6.00	160.00	155.00	155.00	70,098
09 Dec 25	154.00000 -0.50	157.11	152.66	154.00	180,963
08 Dec 25	154.50000 +3.50	157.00	147.00	152.50	136,651
05 Dec 25	151.00000 +0.00	153.50	146.50	151.00	113,552
04 Dec 25	151.00000 -1.50	153.50	150.00	152.00	133,805
03 Dec 25	152.50000 -1.50	156.00	152.09	155.50	105,978
02 Dec 25	154.00000 -5.00	160.70	152.02	158.00	70,130
01 Dec 25	159.00000 -0.50	163.00	158.00	162.00	74,595
28 Nov 25	159.50000 -4.00	166.10	157.30	162.00	162,899
27 Nov 25	163.50000 -2.00	167.00	162.21	167.00	112,984
26 Nov 25	165.50000 -4.50	174.50	165.30	170.00	39,179
25 Nov 25	170.00000 +1.00	170.96	166.00	166.00	117,277
24 Nov 25	169.00000 -5.00	175.96	166.00	166.00	93,619
21 Nov 25	174.00000 +3.00	175.00	168.00	169.50	59,547
20 Nov 25	171.00000 +1.00	173.00	166.50	166.50	42,666
19 Nov 25	170.00000 -3.00	175.00	168.00	170.50	79,956
18 Nov 25	173.00000 +4.00	173.00	167.37	167.50	40,248
17 Nov 25	169.00000 -5.00	174.00	169.00	173.50	79,242
14 Nov 25	174.00000 +4.00	174.70	168.00	170.50	278,719
13 Nov 25	170.00000 -4.00	173.58	170.00	170.50	50,304
12 Nov 25	174.00000 +0.00	174.50	171.00	174.00	88,218
11 Nov 25	174.00000 +4.50	174.87	168.50	168.50	91,361
10 Nov 25	169.50000 -0.50	173.52	167.75	169.50	99,739
07 Nov 25	170.00000 -3.50	175.50	170.00	173.00	104,202
06 Nov 25	173.50000 -4.00	179.23	173.50	177.00	122,170
05 Nov 25	177.50000 +4.50	180.00	172.00	172.00	99,575
04 Nov 25	173.00000 +1.00	174.76	169.50	169.50	157,088
03 Nov 25	172.00000 +3.50	172.00	166.50	168.50	113,153
31 Oct 25	168.50000 -2.50	173.48	166.27	170.50	161,213
30 Oct 25	171.00000 +0.50	173.26	169.94	172.50	156,963
29 Oct 25	170.50000 -5.00	180.00	170.50	176.00	86,928
28 Oct 25	175.50000 -0.50	177.29	173.00	175.50	69,723
27 Oct 25	176.00000 -5.50	183.50	176.00	183.50	109,674
24 Oct 25	181.50000 -8.50	191.50	181.50	189.50	224,142
23 Oct 25	190.00000 -2.00	194.76	189.50	192.00	177,797
22 Oct 25	192.00000 -3.00	196.50	192.00	192.50	316,432
21 Oct 25	195.00000 +3.50	197.00	189.50	191.50	185,968
20 Oct 25	191.50000 +1.50	193.00	188.00	188.00	149,918
17 Oct 25	190.00000 -1.00	192.50	189.50	190.00	71,375
16 Oct 25	191.00000 +0.50	192.96	189.00	190.00	455,807
15 Oct 25	190.50000 +1.00	192.00	189.00	192.00	65,914
14 Oct 25	189.50000 +1.50	191.29	188.00	188.00	78,747
13 Oct 25	188.00000 +0.00	191.00	185.00	185.00	79,652
10 Oct 25	188.00000 -0.50	191.66	186.54	190.50	91,974
09 Oct 25	188.50000 -3.00	193.00	188.50	190.00	47,135
08 Oct 25	191.50000 -6.50	200.72	190.00	197.00	112,501
07 Oct 25	198.00000 +1.00	201.79	198.00	198.00	102,295
06 Oct 25	197.00000 -10.00	208.97	197.00	208.00	31,518
03 Oct 25	207.00000 -3.00	210.00	193.22	208.00	301,532
02 Oct 25	210.00000 +10.00	213.00	200.30	202.00	504,842
01 Oct 25	200.00000 +5.50	200.00	193.00	194.50	247,618
30 Sep 25	194.50000 +2.00	195.50	190.80	194.00	88,959
29 Sep 25	192.50000 +1.50	195.00	186.51	194.00	212,581
26 Sep 25	191.00000 +0.00	193.50	187.00	191.00	137,685
25 Sep 25	191.00000 -3.00	196.00	189.53	196.00	58,015
24 Sep 25	194.00000 +4.00	196.00	189.00	195.00	1,552,552
23 Sep 25	190.00000 +1.00	196.50	186.30	194.50	240,372
22 Sep 25	189.00000 +6.50	191.02	181.00	186.00	149,755
19 Sep 25	182.50000 +1.50	185.00	177.00	177.00	87,562
18 Sep 25	181.00000 +10.00	182.74	166.82	171.50	130,359
17 Sep 25	171.00000 +13.00	171.66	158.95	162.00	378,941
16 Sep 25	158.00000 -1.50	161.00	155.48	159.00	100,819
15 Sep 25	159.50000 +12.00	166.69	150.75	156.50	344,863
12 Sep 25	147.50000 -11.50	156.70	145.91	156.00	346,370
11 Sep 25	159.00000 -4.50	163.51	157.50	163.50	73,176
10 Sep 25	163.50000 -5.50	171.00	163.50	168.00	65,125
09 Sep 25	169.00000 -6.50	173.90	169.00	173.00	73,980
08 Sep 25	175.50000 -2.50	185.00	172.50	176.00	44,793
05 Sep 25	178.00000 -2.00	181.00	175.00	179.50	37,368
04 Sep 25	180.00000 -0.50	182.50	177.00	180.00	24,853
03 Sep 25	180.50000 -6.50	189.15	180.50	181.50	78,908
02 Sep 25	187.00000 +11.50	187.00	178.50	180.00	214,652
01 Sep 25	175.50000 +4.50	175.50	171.00	171.50	71,188
29 Aug 25	171.00000 -7.50	180.27	171.00	180.00	147,653
28 Aug 25	178.50000 -1.50	183.55	175.00	175.00	34,597
27 Aug 25	180.00000 +1.00	183.64	174.00	174.00	134,944
26 Aug 25	179.00000 +3.00	179.00	173.50	175.00	67,745
22 Aug 25	176.00000 -2.00	177.00	172.10	176.00	21,259
21 Aug 25	178.00000 +3.00	179.00	171.50	171.50	33,459
20 Aug 25	175.00000 +2.00	175.78	168.81	172.50	109,068
19 Aug 25	173.00000 +0.00	177.00	171.50	172.00	21,863
18 Aug 25	173.00000 +0.00	177.80	171.50	171.50	82,003
15 Aug 25	173.00000 +0.00	175.25	172.69	173.00	71,844
14 Aug 25	173.00000 +0.50	176.00	170.50	172.00	102,893
13 Aug 25	172.50000 +0.50	175.37	169.50	175.00	163,627
12 Aug 25	172.00000 -8.00	184.57	172.00	180.00	182,449
11 Aug 25	180.00000 +9.00	183.65	170.00	172.00	157,524
08 Aug 25	171.00000 -0.50	172.50	170.00	170.50	86,627
07 Aug 25	171.50000 -2.50	178.74	171.00	173.50	64,009
06 Aug 25	174.00000 +2.00	179.00	168.50	172.00	142,153
05 Aug 25	172.00000 +3.00	174.60	168.50	168.50	72,495
04 Aug 25	169.00000 -1.00	172.00	165.50	165.50	67,278
01 Aug 25	170.00000 -2.00	174.50	166.00	166.00	94,557
31 Jul 25	172.00000 +0.50	172.00	168.75	171.00	200,121
30 Jul 25	171.50000 -1.00	171.50	170.00	170.00	21,655
29 Jul 25	172.50000 -2.50	174.00	169.00	169.00	50,345
28 Jul 25	175.00000 +1.50	175.00	165.50	166.50	46,290
25 Jul 25	173.50000 +3.50	175.00	167.00	172.00	143,030
24 Jul 25	170.00000 +0.00	170.00	165.95	169.00	74,815
23 Jul 25	170.00000 +7.00	172.00	163.05	166.50	80,153
22 Jul 25	163.00000 -2.00	165.00	159.50	160.00	62,109
21 Jul 25	165.00000 +4.50	165.00	159.50	160.00	121,373
18 Jul 25	160.50000 +3.00	164.44	155.00	155.00	332,977
17 Jul 25	157.50000 -23.00	187.50	145.00	179.00	336,292
16 Jul 25	180.50000 +14.00	186.00	169.90	170.00	243,822
15 Jul 25	166.50000 -24.50	192.08	166.50	191.00	686,042
14 Jul 25	191.00000 -4.00	199.24	188.00	195.00	958,648
11 Jul 25	195.00000 +1.50	200.15	192.00	193.00	188,478
10 Jul 25	193.50000 +0.50	195.24	191.00	194.00	30,318
09 Jul 25	193.00000 -2.00	194.97	191.50	191.50	43,783
08 Jul 25	195.00000 +1.00	195.95	192.00	194.50	32,458
07 Jul 25	194.00000 -1.00	195.75	190.00	190.00	87,388
04 Jul 25	195.00000 +2.50	195.65	187.00	194.00	51,983
03 Jul 25	192.50000 -4.50	198.29	190.50	198.00	137,438
02 Jul 25	197.00000 +2.00	198.00	191.40	194.50	168,312
01 Jul 25	195.00000 +4.00	195.00	187.72	192.00	105,192
30 Jun 25	191.00000 +5.00	191.00	182.68	189.00	90,723
27 Jun 25	186.00000 +10.50	189.50	181.00	182.50	130,079
26 Jun 25	175.50000 -0.50	185.00	175.50	180.50	126,219
25 Jun 25	176.00000 -1.00	182.50	173.35	176.50	32,593
24 Jun 25	177.00000 -1.00	179.15	172.00	172.00	55,969
23 Jun 25	178.00000 -1.00	178.00	173.00	176.00	39,162
20 Jun 25	179.00000 +6.50	180.00	172.75	174.00	56,127
19 Jun 25	172.50000 -5.50	183.50	172.50	181.50	220,012
18 Jun 25	178.00000 -6.00	183.65	176.69	180.00	140,367
17 Jun 25	184.00000 +6.00	185.00	175.95	180.00	92,735
16 Jun 25	178.00000 +6.00	182.00	170.00	175.50	134,355
13 Jun 25	172.00000 +0.00	175.50	160.90	175.00	139,706
12 Jun 25	172.00000 +0.00	175.50	169.25	171.50	181,048
11 Jun 25	172.00000 +6.00	172.00	164.97	168.50	116,789
10 Jun 25	166.00000 +5.00	170.00	162.21	166.50	52,398
09 Jun 25	161.00000 +2.50	164.50	156.53	159.50	200,041
06 Jun 25	158.50000 +0.00	160.00	155.87	158.00	46,097
05 Jun 25	158.50000 +2.50	159.50	155.20	155.50	77,343
04 Jun 25	156.00000 +4.00	158.00	154.14	156.50	51,781
03 Jun 25	152.00000 -3.50	156.90	152.00	152.00	43,152
02 Jun 25	155.50000 +2.00	155.50	148.50	150.00	157,849
30 May 25	153.50000 +3.50	154.50	150.47	152.50	116,905
29 May 25	150.00000 +0.00	153.00	149.50	151.00	54,428
28 May 25	150.00000 -6.00	155.25	149.00	152.00	185,194
27 May 25	156.00000 +7.50	157.44	149.64	156.00	246,482
23 May 25	148.50000 -11.50	162.85	148.50	158.00	200,473
22 May 25	160.00000 -7.00	167.70	160.00	161.50	16,990
21 May 25	167.00000 +1.00	167.33	163.00	165.00	81,226
20 May 25	166.00000 -3.50	169.00	163.26	169.00	124,776
19 May 25	169.50000 +10.50	169.50	155.50	159.00	143,264
16 May 25	159.00000 +0.00	162.00	153.50	159.50	180,399
15 May 25	159.00000 -6.50	160.95	157.03	160.00	94,673
14 May 25	165.50000 -3.50	168.05	161.81	166.00	135,415
13 May 25	169.00000 -1.00	171.30	165.00	167.00	277,313
12 May 25	170.00000 +5.50	170.27	158.50	163.50	261,502
09 May 25	164.50000 +6.00	164.50	154.46	158.50	226,223
08 May 25	158.50000 +6.00	158.50	151.50	151.50	208,892
07 May 25	152.50000 +2.50	152.50	149.00	149.00	111,977
06 May 25	150.00000 +7.50	153.00	142.82	146.00	105,031
02 May 25	142.50000 +0.00	143.30	140.00	140.00	96,538
01 May 25	142.50000 +7.50	142.50	133.50	138.50	312,476
30 Apr 25	135.00000 -1.00	136.50	133.50	136.50	371,628
29 Apr 25	136.00000 +3.00	136.00	132.30	133.00	2,203,120
28 Apr 25	133.00000 +1.00	136.50	130.50	132.00	39,863
25 Apr 25	132.00000 +2.00	132.00	130.00	131.50	45,852
24 Apr 25	130.00000 +3.50	131.50	126.50	131.50	73,468
23 Apr 25	126.50000 +0.50	131.50	126.00	131.50	80,812
22 Apr 25	126.00000 -3.00	130.00	125.00	130.00	82,896
17 Apr 25	129.00000 +2.00	130.00	123.80	125.50	92,806
16 Apr 25	127.00000 +0.00	128.50	126.50	127.00	22,796
15 Apr 25	127.00000 +1.50	127.00	125.00	125.50	33,966
14 Apr 25	125.50000 -4.50	130.45	124.82	130.00	63,099
11 Apr 25	130.00000 +5.00	130.00	123.20	130.00	42,687
10 Apr 25	125.00000 +2.50	130.87	122.00	125.50	70,045
09 Apr 25	122.50000 +1.50	123.34	120.00	122.00	122,515
08 Apr 25	121.00000 +3.00	125.50	121.00	125.00	146,431
07 Apr 25	118.00000 -12.00	129.25	115.00	125.00	250,863
04 Apr 25	130.00000 -9.00	138.13	130.00	136.50	574,389
03 Apr 25	139.00000 +1.50	139.00	136.39	139.00	99,329
02 Apr 25	137.50000 +0.50	137.50	136.00	136.00	64,549
01 Apr 25	137.00000 +1.00	137.00	136.00	136.00	82,529
31 Mar 25	136.00000 -0.50	136.50	135.00	136.00	155,850
28 Mar 25	136.50000 +0.50	137.00	136.00	137.00	58,145
27 Mar 25	136.00000 -1.00	138.00	136.00	136.50	156,648
26 Mar 25	137.00000 -1.50	138.60	136.00	136.50	74,150
25 Mar 25	138.50000 +0.00	139.72	136.00	137.00	210,972
24 Mar 25	138.50000 -3.50	142.00	137.57	142.00	105,489
21 Mar 25	142.00000 +2.00	142.00	138.04	140.00	139,678
20 Mar 25	140.00000 +4.50	140.00	134.50	136.50	71,366
19 Mar 25	135.50000 +0.50	136.80	133.50	136.00	98,221
18 Mar 25	135.00000 +1.00	137.55	133.00	135.50	99,621
17 Mar 25	134.00000 -4.00	140.00	134.00	137.00	101,129
14 Mar 25	138.00000 +3.00	139.00	135.00	135.50	146,505
13 Mar 25	135.00000 -3.50	139.18	135.00	138.50	78,308
12 Mar 25	138.50000 -5.00	145.00	137.24	145.00	373,967
11 Mar 25	143.50000 -1.00	144.18	141.55	144.00	108,718
10 Mar 25	144.50000 +2.50	144.80	142.02	143.00	123,179
07 Mar 25	142.00000 +1.00	144.50	141.00	144.50	118,705
06 Mar 25	141.00000 -2.00	144.05	141.00	143.50	201,083
05 Mar 25	143.00000 +2.50	143.78	141.00	141.00	106,252
04 Mar 25	140.50000 +2.50	142.50	138.00	138.00	1,231,657
03 Mar 25	138.00000 +2.00	141.50	135.50	138.00	210,430
28 Feb 25	136.00000 +0.00	137.50	135.50	135.50	233,226
27 Feb 25	136.00000 +2.00	139.50	134.00	134.00	308,474
26 Feb 25	134.00000 +1.00	135.00	133.00	135.00	147,171
25 Feb 25	133.00000 +1.00	135.00	131.60	132.50	289,599
24 Feb 25	132.00000 -0.50	135.00	130.50	135.00	222,360
21 Feb 25	132.50000 +3.50	133.40	127.91	129.00	56,538
20 Feb 25	129.00000 +0.50	130.00	128.20	129.00	112,874
19 Feb 25	128.50000 +2.00	129.50	127.17	129.50	60,771
18 Feb 25	126.50000 +0.00	128.50	123.00	126.50	76,156
17 Feb 25	126.50000 +3.00	127.00	125.00	125.00	104,790
14 Feb 25	123.50000 -0.50	126.00	123.50	124.00	73,912
13 Feb 25	124.00000 -1.50	126.44	122.49	123.00	63,077
12 Feb 25	125.50000 +0.50	126.70	122.32	125.50	92,197
11 Feb 25	125.00000 +1.50	126.30	121.50	121.50	66,711
10 Feb 25	123.50000 -0.50	125.73	121.50	125.00	64,798
07 Feb 25	124.00000 +2.50	124.90	121.50	121.50	106,831
06 Feb 25	121.50000 -0.50	125.00	121.50	124.00	64,986
05 Feb 25	122.00000 +3.00	123.50	118.93	119.00	124,713
04 Feb 25	119.00000 +1.00	119.43	116.50	118.00	90,698
03 Feb 25	118.00000 +2.50	118.50	112.00	114.50	172,779
31 Jan 25	115.50000 -1.00	118.50	115.50	118.00	104,779
30 Jan 25	116.50000 +1.00	118.35	115.00	115.00	249,005
29 Jan 25	115.50000 +3.00	117.50	114.00	114.00	350,644
28 Jan 25	112.50000 -3.00	118.57	112.50	118.50	53,581
27 Jan 25	115.50000 -2.50	121.90	115.50	120.50	78,077
24 Jan 25	118.00000 -4.00	124.12	118.00	124.00	130,350
23 Jan 25	122.00000 +0.00	124.55	121.13	122.50	140,246
22 Jan 25	122.00000 +1.00	124.50	120.00	120.00	172,681
21 Jan 25	121.00000 +1.00	122.00	118.45	120.00	69,189
20 Jan 25	120.00000 +3.00	121.00	117.00	119.50	121,135
17 Jan 25	117.00000 -3.00	119.00	116.00	118.00	129,814
16 Jan 25	120.00000 -1.00	125.75	117.00	125.00	848,614
15 Jan 25	121.00000 +0.00	122.00	120.21	121.00	320,485
14 Jan 25	121.00000 +0.00	127.67	120.76	125.00	391,555
13 Jan 25	121.00000 +0.00	125.00	120.00	122.00	73,217
10 Jan 25	121.00000 +0.00	121.70	119.50	119.50	44,812
09 Jan 25	121.00000 +0.00	121.95	115.50	115.50	181,914
08 Jan 25	121.00000 +1.50	121.50	116.50	120.00	209,766
07 Jan 25	119.50000 +3.00	121.00	116.00	116.00	127,950
06 Jan 25	116.50000 +3.00	118.93	115.00	115.00	82,711
03 Jan 25	113.50000 +2.50	113.50	109.50	112.00	48,083
02 Jan 25	111.00000 +6.00	111.32	106.00	106.00	133,822
31 Dec 24	105.00000 +0.50	108.47	105.00	105.50	12,001
30 Dec 24	104.50000 -1.00	109.50	104.50	109.50	27,959
27 Dec 24	105.50000 -4.50	107.00	104.50	104.50	33,606
24 Dec 24	110.00000 +0.50	110.00	107.28	109.50	31,782
23 Dec 24	109.50000 +5.50	109.50	103.00	105.00	60,683
20 Dec 24	104.00000 -0.50	105.00	103.00	105.00	23,275
19 Dec 24	104.50000 -0.50	105.00	103.00	103.00	78,604
18 Dec 24	105.00000 +4.00	105.00	101.31	101.50	290,556
17 Dec 24	101.00000 -0.50	102.70	99.83	101.00	134,390
16 Dec 24	101.50000 -5.50	110.50	101.50	105.50	388,158
13 Dec 24	107.00000 -1.00	110.97	107.00	110.00	62,396
12 Dec 24	108.00000 +1.50	111.00	106.00	106.00	90,365
11 Dec 24	106.50000 -0.50	109.00	105.21	108.00	60,961
10 Dec 24	107.00000 -0.50	108.50	105.00	108.50	26,567
09 Dec 24	107.50000 +2.50	108.15	105.00	107.50	21,099
06 Dec 24	105.00000 +1.00	108.50	103.00	105.00	470,156
05 Dec 24	104.00000 +1.00	104.00	102.50	103.00	198,703
04 Dec 24	103.00000 +1.00	105.50	101.00	105.50	174,433
03 Dec 24	102.00000 -2.00	107.79	101.50	106.00	157,105
02 Dec 24	104.00000 -4.50	108.56	104.00	105.50	113,230
29 Nov 24	108.50000 +6.50	110.00	101.35	104.50	185,501
28 Nov 24	102.00000 -3.00	105.00	99.91	105.00	169,260
27 Nov 24	105.00000 +0.00	107.34	104.00	106.00	53,566
26 Nov 24	105.00000 -3.00	113.50	104.00	108.50	295,235
25 Nov 24	108.00000 -2.00	110.00	108.00	110.00	30,431
22 Nov 24	110.00000 +1.00	110.00	108.00	108.50	45,279
21 Nov 24	109.00000 -1.00	112.50	108.21	110.00	128,000
20 Nov 24	110.00000 +2.50	114.50	108.50	109.00	218,425
19 Nov 24	107.50000 +2.50	108.00	103.62	106.00	116,564
18 Nov 24	105.00000 -4.50	109.15	105.00	107.00	69,432
15 Nov 24	109.50000 +3.00	110.00	106.08	110.00	121,531
14 Nov 24	106.50000 -7.50	115.00	106.50	115.00	192,757
13 Nov 24	114.00000 -1.50	119.60	114.00	116.00	60,216
12 Nov 24	115.50000 +0.00	121.00	115.50	115.50	195,722
11 Nov 24	115.50000 -2.50	119.00	115.50	117.50	538,775
08 Nov 24	118.00000 +2.00	123.00	118.00	122.50	59,293
07 Nov 24	116.00000 -4.00	123.00	116.00	120.50	62,210
06 Nov 24	120.00000 -2.00	122.00	116.18	122.00	35,328
05 Nov 24	122.00000 +5.50	122.00	115.50	116.50	64,540
04 Nov 24	116.50000 -1.50	121.45	115.00	115.50	107,902
01 Nov 24	118.00000 -6.50	124.00	115.00	124.00	207,955
31 Oct 24	124.50000 +0.50	124.50	124.50	124.50	54,100
30 Oct 24	124.00000 +12.00	124.00	110.00	110.00	974,972
29 Oct 24	112.00000 -5.50	121.50	110.28	119.00	221,283
28 Oct 24	117.50000 -7.50	128.50	117.50	125.50	226,517
25 Oct 24	125.00000 -1.00	128.00	125.00	125.50	57,640
24 Oct 24	126.00000 +1.00	126.00	125.00	125.00	49,820
23 Oct 24	125.00000 -0.50	128.50	125.00	125.00	43,676
22 Oct 24	125.50000 -0.50	127.00	124.57	125.00	116,534
21 Oct 24	126.00000 +0.50	127.50	124.21	126.00	176,206
18 Oct 24	125.50000 +0.00	126.50	124.30	126.50	116,735
17 Oct 24	125.50000 +1.00	127.00	121.82	125.00	179,607
16 Oct 24	124.50000 -2.50	128.15	124.50	125.00	103,157
15 Oct 24	127.00000 +1.00	127.00	124.00	125.00	88,786
14 Oct 24	126.00000 -2.00	127.90	123.27	125.00	165,638
11 Oct 24	128.00000 +0.00	128.00	125.00	126.00	48,236
10 Oct 24	128.00000 +0.00	128.00	125.16	128.00	57,986
09 Oct 24	128.00000 +2.00	128.00	125.00	125.00	61,601
08 Oct 24	126.00000 -3.00	129.00	125.00	129.00	141,698
07 Oct 24	129.00000 +0.00	129.00	125.00	125.00	127,879
04 Oct 24	129.00000 +4.00	129.00	125.00	128.50	75,759
03 Oct 24	125.00000 -0.50	127.40	123.60	125.50	104,311
02 Oct 24	125.50000 +0.50	127.50	124.80	125.00	194,920
01 Oct 24	125.00000 -2.00	128.78	125.00	128.00	116,736
30 Sep 24	127.00000 -3.00	135.00	123.75	135.00	318,006
27 Sep 24	130.00000 +0.00	133.82	130.00	130.50	60,758
26 Sep 24	130.00000 -0.50	134.50	128.00	130.50	46,382
25 Sep 24	130.50000 -4.50	134.25	130.50	133.00	41,748
24 Sep 24	135.00000 +3.00	136.75	131.50	131.50	69,075
23 Sep 24	132.00000 -6.50	137.99	132.00	134.50	56,845
20 Sep 24	138.50000 +1.00	138.50	132.00	132.00	57,932
19 Sep 24	137.50000 +1.50	137.50	132.66	134.00	21,155
18 Sep 24	136.00000 +0.00	139.50	132.50	139.50	56,121
17 Sep 24	136.00000 +2.50	137.17	133.50	133.50	61,577
16 Sep 24	133.50000 -1.00	138.96	130.20	135.50	149,396
13 Sep 24	134.50000 +3.50	135.50	131.50	131.50	72,880
12 Sep 24	131.00000 +1.00	135.50	130.23	135.50	29,523
11 Sep 24	130.00000 -2.50	134.70	130.00	133.00	36,955
10 Sep 24	132.50000 -2.50	135.50	132.00	135.00	273,388
09 Sep 24	135.00000 +10.00	136.95	128.32	130.00	301,958
06 Sep 24	125.00000 -1.00	129.30	125.00	127.00	103,771
05 Sep 24	126.00000 +1.00	128.15	125.00	125.00	57,086
04 Sep 24	125.00000 +0.00	125.68	125.00	125.00	80,369
03 Sep 24	125.00000 +1.00	126.60	125.00	125.00	63,007
02 Sep 24	124.00000 +0.50	126.00	123.50	124.00	43,514
30 Aug 24	123.50000 -1.00	130.00	123.50	125.00	30,017
29 Aug 24	124.50000 -4.00	130.50	124.50	130.50	60,868
28 Aug 24	128.50000 -2.50	130.60	125.00	130.50	84,760
27 Aug 24	131.00000 -1.00	132.00	125.71	132.00	160,452
23 Aug 24	132.00000 +8.00	132.00	124.50	128.50	130,672
22 Aug 24	124.00000 -2.00	130.45	124.00	126.00	33,718
21 Aug 24	126.00000 -2.00	127.80	124.00	126.00	50,803
20 Aug 24	128.00000 -1.50	131.50	125.98	129.00	70,198
19 Aug 24	129.50000 +0.00	131.50	126.55	131.50	42,361
16 Aug 24	129.50000 +2.50	131.50	126.82	130.00	15,937
15 Aug 24	127.00000 -3.00	130.00	126.00	129.50	11,499
14 Aug 24	130.00000 +4.25	131.50	124.70	131.50	39,150
13 Aug 24	125.75000 -2.25	131.23	123.80	131.00	93,514
12 Aug 24	128.00000 -1.50	130.84	126.10	129.50	40,235
09 Aug 24	129.50000 -1.50	131.90	128.00	128.50	56,739
08 Aug 24	131.00000 +0.50	133.00	128.50	132.50	23,033
07 Aug 24	130.50000 -2.50	132.50	129.50	132.50	52,790
06 Aug 24	133.00000 +6.00	133.00	128.23	129.50	22,251
05 Aug 24	127.00000 -9.00	132.84	123.18	132.00	226,001
02 Aug 24	136.00000 -2.00	139.57	133.70	137.50	63,264
01 Aug 24	138.00000 +2.00	141.20	136.50	137.00	108,927
31 Jul 24	136.00000 +1.00	136.00	130.50	136.00	90,727
30 Jul 24	135.00000 +4.50	135.00	130.00	130.50	167,875
29 Jul 24	130.50000 +2.00	132.00	128.00	129.00	213,997
26 Jul 24	128.50000 -4.50	132.50	128.50	130.00	55,150
25 Jul 24	133.00000 -2.00	133.00	130.00	133.00	6,877
24 Jul 24	135.00000 +0.00	136.07	132.00	135.00	28,585
23 Jul 24	135.00000 +0.00	138.50	134.10	135.50	452,273
22 Jul 24	135.00000 -1.00	137.85	135.00	135.50	35,583
19 Jul 24	136.00000 +1.00	138.50	135.75	136.00	24,344
18 Jul 24	135.00000 +1.00	137.50	131.50	131.50	126,983
17 Jul 24	134.00000 +1.00	134.20	130.75	134.00	61,498
16 Jul 24	133.00000 +0.00	134.70	131.00	133.00	15,198
15 Jul 24	133.00000 +1.50	133.82	131.04	133.00	37,505
12 Jul 24	131.50000 +1.00	133.00	130.15	132.00	72,214
11 Jul 24	130.50000 -5.50	135.50	127.67	135.50	392,424
10 Jul 24	136.00000 +4.00	136.00	131.50	132.50	68,957
09 Jul 24	132.00000 -6.00	136.46	129.22	135.00	575,847
08 Jul 24	138.00000 -7.00	146.00	128.60	145.50	500,079
05 Jul 24	145.00000 +3.25	145.00	138.25	139.00	194,425
04 Jul 24	141.75000 +2.75	144.50	139.11	144.50	36,129
03 Jul 24	139.00000 -6.00	145.00	139.00	143.00	97,242
02 Jul 24	145.00000 +5.50	145.47	140.64	142.50	136,375
01 Jul 24	139.50000 -2.50	141.50	138.30	141.50	49,990
28 Jun 24	142.00000 +2.00	142.00	137.00	142.00	8,630
27 Jun 24	140.00000 -1.50	140.00	135.00	138.00	42,628
26 Jun 24	141.50000 +0.50	141.50	135.13	141.50	41,926
25 Jun 24	141.00000 +3.00	141.00	135.50	141.00	64,330
24 Jun 24	138.00000 -1.00	139.50	137.37	137.50	124,916
21 Jun 24	139.00000 +0.00	140.48	137.40	139.00	44,872
20 Jun 24	139.00000 +0.00	139.00	138.00	138.50	26,461
19 Jun 24	139.00000 -3.00	140.25	138.00	140.00	40,584
18 Jun 24	142.00000 +0.50	142.04	139.40	142.04	18,758
17 Jun 24	141.50000 +4.00	144.50	139.00	144.50	33,808
14 Jun 24	137.50000 -14.50	152.50	137.50	150.00	135,765
13 Jun 24	152.00000 +7.00	153.00	144.50	144.50	132,002
12 Jun 24	145.00000 +5.00	145.00	138.30	144.50	36,297
11 Jun 24	140.00000 +0.50	140.00	137.15	140.00	31,104
10 Jun 24	139.50000 -5.00	139.90	136.66	137.00	79,955
07 Jun 24	144.50000 -0.50	145.00	140.15	144.50	65,060
06 Jun 24	145.00000 +5.00	145.00	139.00	139.50	184,061
05 Jun 24	140.00000 +0.00	140.00	137.00	140.00	97,516
04 Jun 24	140.00000 +4.00	140.00	134.50	138.00	96,179
03 Jun 24	136.00000 +0.00	139.50	132.50	136.00	107,413
31 May 24	136.00000 -1.50	139.50	133.54	135.50	114,224
30 May 24	137.50000 -2.50	139.75	133.98	138.50	127,135
29 May 24	140.00000 -5.25	146.50	135.50	144.00	220,816
28 May 24	145.25000 -4.75	149.50	142.50	149.50	64,029
24 May 24	150.00000 +0.00	150.00	145.00	146.50	46,036
23 May 24	150.00000 -4.50	153.35	146.35	150.50	490,284
22 May 24	154.50000 -0.50	158.96	152.16	152.50	44,996
21 May 24	155.00000 -1.00	158.48	149.50	152.50	93,114
20 May 24	156.00000 +14.50	159.35	142.45	143.00	306,386
17 May 24	141.50000 -2.00	146.14	139.66	140.50	157,135
16 May 24	143.50000 -3.50	147.00	140.86	147.00	39,675
15 May 24	147.00000 +3.50	149.08	140.86	144.00	414,358
14 May 24	143.50000 +5.75	145.90	138.10	138.50	111,095
13 May 24	137.75000 +1.75	140.88	134.60	136.00	229,454
10 May 24	136.00000 +1.00	138.82	131.63	138.00	87,652
09 May 24	135.00000 -3.00	138.00	130.88	137.50	49,701
08 May 24	138.00000 +7.00	138.00	132.00	132.00	28,959
07 May 24	131.00000 -1.00	133.31	130.00	131.00	141,714
03 May 24	132.00000 -1.50	133.95	132.00	132.00	92,701
02 May 24	133.50000 +1.50	133.73	131.18	132.50	46,585
01 May 24	132.00000 +2.50	134.00	124.00	133.00	200,963
30 Apr 24	129.50000 +2.50	130.00	124.21	126.50	110,213
29 Apr 24	127.00000 +1.50	129.00	125.20	127.00	85,776
26 Apr 24	125.50000 +1.50	126.50	122.23	124.00	40,418
25 Apr 24	124.00000 -1.00	126.22	120.80	124.00	45,499
24 Apr 24	125.00000 +2.25	127.02	120.21	121.00	162,624
23 Apr 24	122.75000 +1.75	123.95	121.00	121.50	23,230
22 Apr 24	121.00000 -1.00	124.75	121.00	121.00	46,307
19 Apr 24	122.00000 -3.00	123.18	121.00	122.00	30,486
18 Apr 24	125.00000 +4.00	125.00	121.39	121.50	26,146
17 Apr 24	121.00000 +1.00	124.00	120.00	120.00	17,506
16 Apr 24	120.00000 +2.00	123.86	116.97	117.00	73,757
15 Apr 24	118.00000 -2.00	122.17	118.00	120.50	43,506
12 Apr 24	120.00000 -4.50	127.22	120.00	122.00	72,036
11 Apr 24	124.50000 +2.50	125.18	120.50	122.00	33,991
10 Apr 24	122.00000 -2.00	127.00	122.00	127.00	29,759
09 Apr 24	124.00000 -1.50	127.50	120.50	120.50	35,511
08 Apr 24	125.50000 -1.00	127.00	120.50	125.00	75,714
05 Apr 24	126.50000 -2.50	129.85	126.03	127.00	66,850
04 Apr 24	129.00000 -1.00	131.00	125.00	131.00	179,572
03 Apr 24	130.00000 +2.00	130.00	128.00	130.00	137,653
02 Apr 24	128.00000 +0.00	132.00	127.96	128.00	115,633
28 Mar 24	128.00000 +9.50	128.00	120.00	120.00	221,688
27 Mar 24	118.50000 +1.00	118.50	116.00	116.00	48,219
26 Mar 24	117.50000 +1.00	117.50	115.00	116.00	260,657
25 Mar 24	116.50000 -3.50	119.50	116.00	119.50	88,010
22 Mar 24	120.00000 -0.50	120.00	118.00	119.00	63,642
21 Mar 24	120.50000 +1.50	120.50	119.00	119.00	58,593
20 Mar 24	119.00000 +3.00	119.00	116.50	116.50	37,503
19 Mar 24	116.00000 -8.00	121.00	116.00	121.00	104,760
18 Mar 24	124.00000 +4.50	124.00	119.00	120.00	73,953
15 Mar 24	119.50000 +0.00	123.50	117.00	117.00	95,715
14 Mar 24	119.50000 -5.50	124.50	119.50	124.50	56,149
13 Mar 24	125.00000 +6.00	125.00	120.00	122.00	52,673
12 Mar 24	119.00000 +0.00	119.00	116.50	116.50	44,115
11 Mar 24	119.00000 -0.50	119.00	116.00	116.00	80,344
08 Mar 24	119.50000 +0.50	120.68	116.03	117.00	83,083
07 Mar 24	119.00000 +3.00	119.50	116.18	118.50	73,065
06 Mar 24	116.00000 -3.00	118.50	115.50	116.00	83,320
05 Mar 24	119.00000 +4.00	119.50	115.00	115.00	136,154
04 Mar 24	115.00000 -3.50	119.50	115.00	119.50	92,479
01 Mar 24	118.50000 +1.00	121.00	115.50	115.50	121,204
29 Feb 24	117.50000 -0.50	122.25	115.37	116.00	137,762
28 Feb 24	118.00000 -8.50	128.00	117.50	128.00	428,495
27 Feb 24	126.50000 +1.50	127.50	124.50	126.00	48,966
26 Feb 24	125.00000 -8.50	130.90	119.77	127.50	266,874
23 Feb 24	133.50000 +0.50	134.77	128.76	130.50	88,271
22 Feb 24	133.00000 -1.50	135.50	130.50	135.00	50,321
21 Feb 24	134.50000 +0.50	135.00	130.50	135.00	51,406
20 Feb 24	134.00000 -2.75	135.78	134.00	135.00	50,365
19 Feb 24	136.75000 +0.75	137.50	136.05	137.50	110,856
16 Feb 24	136.00000 -1.50	137.50	134.00	137.50	188,701
15 Feb 24	137.50000 +2.00	139.76	135.50	137.50	103,657
14 Feb 24	135.50000 +2.00	137.50	133.25	136.50	241,064
13 Feb 24	133.50000 -0.50	136.04	132.00	134.00	390,605
12 Feb 24	134.00000 -0.25	137.98	132.00	132.00	545,635
09 Feb 24	134.25000 +2.25	135.87	131.50	135.00	117,647
08 Feb 24	132.00000 +0.00	134.80	127.50	130.00	93,932
07 Feb 24	132.00000 +0.00	134.68	129.48	132.00	43,315
06 Feb 24	132.00000 +0.00	133.00	127.95	131.00	89,567
05 Feb 24	132.00000 +5.00	133.62	130.00	132.50	110,941
02 Feb 24	127.00000 -3.00	133.62	127.00	130.00	49,938
01 Feb 24	130.00000 +0.00	135.00	130.00	130.50	39,544
31 Jan 24	130.00000 +0.00	133.75	129.25	130.00	40,116
30 Jan 24	130.00000 -2.50	134.25	130.00	130.00	70,419
29 Jan 24	132.50000 +0.50	134.50	131.10	134.50	119,165
26 Jan 24	132.00000 +2.00	138.00	129.00	129.50	316,762
25 Jan 24	130.00000 +1.50	133.00	126.38	128.50	147,963
24 Jan 24	128.50000 +5.00	128.50	123.00	125.00	52,403
23 Jan 24	123.50000 +1.00	127.55	121.15	122.00	126,735
22 Jan 24	122.50000 +2.50	124.50	120.00	120.50	47,219
19 Jan 24	120.00000 -0.50	123.12	120.00	120.00	64,291
18 Jan 24	120.50000 +0.50	123.50	120.36	121.00	57,344
17 Jan 24	120.00000 -1.00	124.78	119.88	120.50	190,436
16 Jan 24	121.00000 +1.00	123.00	120.00	120.50	114,573
15 Jan 24	120.00000 +0.00	123.47	120.00	121.50	90,107
12 Jan 24	120.00000 +0.00	124.50	118.00	124.50	188,693
11 Jan 24	120.00000 +0.00	127.75	120.00	122.50	293,872
10 Jan 24	120.00000 -1.50	125.00	118.00	122.50	301,805
09 Jan 24	121.50000 +2.50	122.16	117.45	120.00	135,343
08 Jan 24	119.00000 +6.00	119.00	111.82	113.00	251,047
05 Jan 24	113.00000 -1.00	113.50	109.75	113.50	116,771
04 Jan 24	114.00000 +0.00	114.50	110.50	110.50	30,640
03 Jan 24	114.00000 +2.50	115.00	110.00	111.50	334,323
02 Jan 24	111.50000 +0.00	117.00	111.00	116.50	234,264
29 Dec 23	111.50000 -1.00	115.00	110.72	115.00	59,124
28 Dec 23	112.50000 -1.50	114.20	110.72	112.50	38,909
27 Dec 23	114.00000 -2.00	117.00	113.50	117.00	48,196
22 Dec 23	116.00000 +2.00	116.50	111.10	113.00	105,975
21 Dec 23	114.00000 +0.00	115.00	110.80	114.00	120,476
20 Dec 23	114.00000 -3.50	118.00	110.14	118.00	205,702
19 Dec 23	117.50000 +1.00	118.00	115.01	118.00	61,544
18 Dec 23	116.50000 +0.00	119.99	113.60	116.00	264,359
15 Dec 23	116.50000 +2.50	118.53	111.10	114.00	320,903
14 Dec 23	114.00000 +4.00	114.00	107.50	108.50	227,106
13 Dec 23	110.00000 +4.00	110.00	105.00	105.00	241,762
12 Dec 23	106.00000 +5.00	106.00	98.80	102.00	578,953
11 Dec 23	101.00000 +1.20	103.00	98.00	98.40	536,419
08 Dec 23	99.80000 +0.80	101.50	98.00	98.00	266,035
07 Dec 23	99.00000 +3.00	100.54	94.80	94.80	649,420
06 Dec 23	96.00000 -2.00	98.20	95.80	97.00	70,643
05 Dec 23	98.00000 +0.00	98.52	95.92	96.00	148,434
04 Dec 23	98.00000 +1.60	99.00	94.00	94.00	128,366
01 Dec 23	96.40000 -0.60	96.40	94.06	94.40	104,818
30 Nov 23	97.00000 +1.00	98.80	94.76	95.20	285,260
29 Nov 23	96.00000 -1.40	98.00	95.38	96.00	103,868
28 Nov 23	97.40000 +1.40	98.06	94.20	94.20	15,819
27 Nov 23	96.00000 +0.10	99.00	94.40	95.00	151,972
24 Nov 23	95.90000 -1.10	98.50	90.40	96.00	391,301
23 Nov 23	97.00000 -1.20	99.00	95.80	96.20	115,005
22 Nov 23	98.20000 +3.20	99.00	94.41	95.00	120,314
21 Nov 23	95.00000 +3.20	98.46	93.00	93.00	933,829
20 Nov 23	91.80000 +5.20	93.00	86.33	87.00	154,058
17 Nov 23	86.60000 -0.40	86.64	84.05	85.20	30,659
16 Nov 23	87.00000 +2.10	87.00	82.00	82.80	112,220
15 Nov 23	84.90000 +1.10	86.80	82.20	85.80	42,246
14 Nov 23	83.80000 -0.20	85.00	82.00	82.00	43,483
13 Nov 23	84.00000 +2.00	84.35	81.64	82.00	145,457
10 Nov 23	82.00000 +0.00	84.80	81.83	82.00	129,643
09 Nov 23	82.00000 -0.60	86.79	82.00	84.60	96,244
08 Nov 23	82.60000 +0.60	85.00	82.00	82.00	87,386
07 Nov 23	82.00000 -0.90	84.80	82.00	82.00	30,561
06 Nov 23	82.90000 -1.00	86.80	82.00	83.20	164,644
03 Nov 23	83.90000 +0.10	85.00	82.34	85.00	84,744
02 Nov 23	83.80000 +1.80	84.80	80.66	82.00	105,945
01 Nov 23	82.00000 -4.40	85.00	80.00	85.00	203,202
31 Oct 23	86.40000 -0.20	90.80	85.00	86.20	72,680
30 Oct 23	86.60000 -0.40	89.20	86.00	87.00	47,196
27 Oct 23	87.00000 +0.00	90.40	87.00	87.00	67,171
26 Oct 23	87.00000 +0.40	89.99	87.00	87.00	56,761
25 Oct 23	86.60000 -2.40	93.45	86.60	89.00	98,360
24 Oct 23	89.00000 -5.60	94.46	89.00	92.00	31,740
23 Oct 23	94.60000 +2.00	95.00	90.00	92.00	183,928
20 Oct 23	92.60000 -0.40	94.85	90.59	93.00	286,091
19 Oct 23	93.00000 -0.50	93.40	92.60	93.40	62,387
18 Oct 23	93.50000 -0.50	94.55	92.00	92.20	144,509
17 Oct 23	94.00000 +1.50	95.00	92.00	92.20	157,920
16 Oct 23	92.50000 +0.50	95.15	92.00	92.00	182,398
13 Oct 23	92.00000 -0.40	93.00	89.52	92.00	228,192
12 Oct 23	92.40000 +0.20	92.88	91.55	92.00	158,943
11 Oct 23	92.20000 +5.20	92.58	86.48	86.80	207,621
10 Oct 23	87.00000 +1.00	87.00	84.00	87.00	81,937
09 Oct 23	86.00000 +0.60	86.50	83.00	83.00	104,191
06 Oct 23	85.40000 +8.40	85.40	75.20	77.20	377,494
05 Oct 23	77.00000 -8.80	89.80	77.00	86.00	496,176
04 Oct 23	85.80000 -9.20	96.80	80.04	94.00	727,425
03 Oct 23	95.00000 -2.00	97.00	94.00	95.00	64,154
02 Oct 23	97.00000 +3.20	98.80	93.50	95.00	85,873
29 Sep 23	93.80000 -3.20	99.00	91.80	95.40	208,077
28 Sep 23	97.00000 -2.60	100.50	95.00	98.40	120,273
27 Sep 23	99.60000 -4.40	105.00	99.00	100.50	225,773
26 Sep 23	104.00000 +11.00	104.00	92.34	93.40	532,578
25 Sep 23	93.00000 +3.00	93.00	88.00	89.20	79,737
22 Sep 23	90.00000 -3.00	93.00	89.20	89.20	6,652
21 Sep 23	93.00000 +0.00	93.00	89.00	93.00	31,668
20 Sep 23	93.00000 +4.20	93.00	88.41	91.60	122,958
19 Sep 23	88.80000 +0.40	91.80	87.40	91.80	36,637
18 Sep 23	88.40000 -5.60	94.62	87.96	91.20	165,731
15 Sep 23	94.00000 +5.20	94.00	88.50	88.80	308,554
14 Sep 23	88.80000 +0.80	90.00	86.00	86.20	114,428
13 Sep 23	88.00000 +0.00	89.15	86.39	86.39	13,812
12 Sep 23	88.00000 +0.10	89.80	86.00	87.60	96,219
11 Sep 23	87.90000 +1.70	90.00	85.20	85.20	60,854
08 Sep 23	86.20000 -1.00	88.25	85.20	88.00	198,060
07 Sep 23	87.20000 +2.20	89.11	85.20	89.11	30,445
06 Sep 23	85.00000 -0.60	89.80	85.00	85.40	163,027
05 Sep 23	85.60000 -1.40	89.16	85.60	86.00	239,737
04 Sep 23	87.00000 -0.40	90.00	86.85	87.20	188,068
01 Sep 23	87.40000 -3.60	90.60	87.40	87.80	97,475
31 Aug 23	91.00000 -1.00	91.00	88.00	90.00	98,599
30 Aug 23	92.00000 +3.80	92.00	89.60	89.60	157,664
29 Aug 23	88.20000 +3.20	88.20	85.15	86.00	189,129
25 Aug 23	85.00000 -0.60	87.00	84.00	85.20	105,137
24 Aug 23	85.60000 +0.60	86.73	84.79	86.00	1,671,458
23 Aug 23	85.00000 +0.00	85.80	85.00	85.00	26,795
22 Aug 23	85.00000 -1.00	86.00	85.00	85.00	126,805
21 Aug 23	86.00000 +0.30	86.00	85.00	85.00	73,528
18 Aug 23	85.70000 +0.70	86.60	85.00	85.00	180,349
17 Aug 23	85.00000 -1.20	85.80	85.00	85.00	47,496
16 Aug 23	86.20000 -0.60	87.05	85.00	86.00	64,886
15 Aug 23	86.80000 -0.50	88.00	85.20	87.00	62,346
14 Aug 23	87.30000 +0.50	88.00	85.62	88.00	32,360
11 Aug 23	86.80000 -0.20	87.00	85.27	86.80	19,594
10 Aug 23	87.00000 +2.50	87.80	83.00	84.60	102,971
09 Aug 23	84.50000 -0.50	86.80	83.00	84.00	164,247
08 Aug 23	85.00000 -0.50	87.80	84.10	85.00	163,255
07 Aug 23	85.50000 +0.30	87.80	84.20	87.80	24,422
04 Aug 23	85.20000 -2.80	87.00	84.00	85.20	574,458
03 Aug 23	88.00000 +2.20	88.00	84.64	85.20	138,839
02 Aug 23	85.80000 +0.20	87.60	85.00	87.60	97,185
01 Aug 23	85.60000 -2.00	88.60	85.00	87.00	147,975
31 Jul 23	87.60000 +1.80	88.00	83.51	86.00	142,881
28 Jul 23	85.80000 +2.00	86.00	82.51	84.80	121,756
27 Jul 23	83.80000 -0.20	86.00	81.00	83.00	161,567
26 Jul 23	84.00000 -4.00	87.80	83.20	85.20	202,612
25 Jul 23	88.00000 +1.80	88.00	85.00	87.20	309,122
24 Jul 23	86.20000 +1.80	87.80	82.00	82.00	172,344
21 Jul 23	84.40000 +5.00	84.80	77.20	80.00	424,964
20 Jul 23	79.40000 +1.20	80.00	75.40	76.00	204,789
19 Jul 23	78.20000 -0.80	78.43	75.68	78.00	129,224
18 Jul 23	79.00000 +3.80	79.00	75.00	75.40	221,214
17 Jul 23	75.20000 +1.40	76.86	72.94	74.00	1,098,140
14 Jul 23	73.80000 -0.40	75.34	67.20	74.20	454,014
13 Jul 23	74.20000 -0.60	76.10	73.05	74.00	217,133
12 Jul 23	74.80000 -0.20	75.60	73.00	73.20	281,539
11 Jul 23	75.00000 +0.80	76.40	73.00	74.00	478,308
10 Jul 23	74.20000 +10.40	74.20	66.72	66.80	2,118,346
07 Jul 23	63.80000 -3.10	66.99	61.00	65.20	418,957
06 Jul 23	66.90000 -2.10	70.60	66.00	70.00	194,159
05 Jul 23	69.00000 +0.90	70.00	67.75	69.80	467,891
04 Jul 23	68.10000 +4.50	70.00	63.00	65.00	488,949
03 Jul 23	63.60000 -0.20	65.00	63.00	65.00	347,925
30 Jun 23	63.80000 -1.20	66.35	63.52	65.00	157,129
29 Jun 23	65.00000 +0.20	66.80	65.00	65.40	120,576
28 Jun 23	64.80000 -2.20	69.80	64.80	67.00	223,039
27 Jun 23	67.00000 -3.00	71.21	67.00	70.00	102,728
26 Jun 23	70.00000 +0.00	72.00	68.65	70.00	243,101
23 Jun 23	70.00000 -3.80	75.25	65.00	73.80	871,388
22 Jun 23	73.80000 -0.90	76.00	73.80	73.80	59,241
21 Jun 23	74.70000 +0.10	75.99	73.74	75.40	125,276
20 Jun 23	74.60000 -2.80	77.00	74.40	75.40	114,142
19 Jun 23	77.40000 -0.60	77.40	75.00	75.00	31,717
16 Jun 23	78.00000 +0.80	78.00	73.98	77.00	209,625
15 Jun 23	77.20000 +2.00	77.20	75.67	77.20	127,916
14 Jun 23	75.20000 +0.20	76.43	74.00	76.00	91,370
13 Jun 23	75.00000 -4.40	81.16	75.00	79.80	291,627
12 Jun 23	79.40000 -2.60	85.00	79.40	84.00	226,429
09 Jun 23	82.00000 -1.40	85.92	81.00	83.20	252,004
08 Jun 23	83.40000 -0.60	86.80	81.22	83.60	193,672
07 Jun 23	84.00000 -1.80	86.95	83.00	84.00	133,989
06 Jun 23	85.80000 -3.00	90.00	84.80	90.00	157,672
05 Jun 23	88.80000 -1.60	90.80	88.80	89.00	59,708
02 Jun 23	90.40000 +0.10	90.80	89.20	89.20	233,083
01 Jun 23	90.30000 -0.70	92.00	89.30	92.00	37,290
31 May 23	91.00000 +2.00	91.00	88.00	89.20	275,745
30 May 23	89.00000 +0.20	92.80	88.00	90.40	154,209
26 May 23	88.80000 -3.20	91.38	88.04	90.00	189,456
25 May 23	92.00000 +0.60	92.80	90.40	92.80	129,359
24 May 23	91.40000 -2.80	93.87	91.40	92.80	103,243
23 May 23	94.20000 -1.40	96.00	92.00	94.40	138,689
22 May 23	95.60000 +0.60	98.00	94.20	97.60	388,598
19 May 23	95.00000 +10.00	95.00	84.00	84.00	659,275
18 May 23	85.00000 -1.60	88.80	80.53	84.60	349,146
17 May 23	86.60000 -2.40	91.52	86.00	91.00	130,563
16 May 23	89.00000 -5.00	96.80	87.00	94.60	1,018,234
15 May 23	94.00000 -2.00	97.00	93.57	94.00	250,346
12 May 23	96.00000 +0.00	96.51	94.00	96.40	41,035
11 May 23	96.00000 +3.40	96.00	92.30	94.00	1,356,589
10 May 23	92.60000 -3.00	95.80	92.60	93.20	91,692
09 May 23	95.60000 +6.00	96.00	91.00	94.00	459,535
05 May 23	89.60000 +0.20	90.80	88.80	89.00	1,263,001
04 May 23	89.40000 +4.40	91.80	83.60	85.20	472,778
03 May 23	85.00000 +0.60	88.00	83.00	85.20	404,264
02 May 23	84.40000 -0.20	85.80	82.40	84.60	171,874
28 Apr 23	84.60000 +2.60	84.60	80.60	81.00	79,208
27 Apr 23	82.00000 +2.40	82.00	79.01	79.40	87,872
26 Apr 23	79.60000 +1.20	79.60	77.13	77.20	90,657
25 Apr 23	78.40000 +0.40	78.60	77.00	77.60	73,006
24 Apr 23	78.00000 +0.20	78.60	75.20	77.20	67,825
21 Apr 23	77.80000 +0.00	77.80	76.62	77.60	146,206
20 Apr 23	77.80000 +0.00	77.86	77.00	77.60	90,523
19 Apr 23	77.80000 -0.20	77.80	76.20	76.20	40,154
18 Apr 23	78.00000 +1.60	78.80	76.00	76.20	146,039
17 Apr 23	76.40000 -0.90	78.60	75.80	76.20	64,184
14 Apr 23	77.30000 -0.70	77.80	76.82	77.00	54,256
13 Apr 23	78.00000 +1.00	78.00	75.80	77.80	39,832
12 Apr 23	77.00000 +1.60	78.10	75.15	75.40	379,073
11 Apr 23	75.40000 +4.00	75.40	70.20	73.60	126,353
06 Apr 23	71.40000 -2.80	76.00	70.00	75.20	111,280
05 Apr 23	74.20000 -2.20	76.74	74.00	76.40	275,648
04 Apr 23	76.40000 +5.20	77.22	71.16	72.00	411,847
03 Apr 23	71.20000 +6.00	71.40	65.40	70.00	362,321
31 Mar 23	65.20000 +1.20	65.94	64.40	65.60	138,486
30 Mar 23	64.00000 -0.20	65.80	63.40	64.00	443,330
29 Mar 23	64.20000 -1.60	66.50	63.20	66.00	325,559
28 Mar 23	65.80000 -1.00	68.00	65.80	66.40	76,079
27 Mar 23	66.80000 +0.80	69.80	66.00	66.00	88,039
24 Mar 23	66.00000 -1.40	68.51	66.00	67.00	106,313
23 Mar 23	67.40000 -1.70	70.55	67.40	69.00	686,846
22 Mar 23	69.10000 -0.50	69.66	68.60	68.60	140,738
21 Mar 23	69.60000 +2.20	69.80	67.00	69.80	63,983
20 Mar 23	67.40000 -0.20	69.80	66.00	69.00	193,312
17 Mar 23	67.60000 -2.40	70.00	67.25	69.60	376,632
16 Mar 23	70.00000 +3.00	70.00	66.57	69.80	240,062
15 Mar 23	67.00000 -1.00	69.80	66.20	69.00	258,713
14 Mar 23	68.00000 -0.60	70.00	67.80	68.20	123,203
13 Mar 23	68.60000 -0.40	69.80	68.20	68.20	207,902
10 Mar 23	69.00000 +0.00	69.80	67.40	67.80	76,675
09 Mar 23	69.00000 -1.80	70.58	67.83	70.00	336,032
08 Mar 23	70.80000 -2.20	73.80	69.00	72.00	207,589
07 Mar 23	73.00000 -1.20	76.80	72.00	74.80	127,440
06 Mar 23	74.20000 -0.80	75.40	73.77	75.40	305,105
03 Mar 23	75.00000 -0.20	76.60	74.20	76.60	280,478
02 Mar 23	75.20000 -0.80	77.70	75.00	76.00	125,911
01 Mar 23	76.00000 +0.30	77.40	75.00	75.20	1,493,903
28 Feb 23	75.70000 +3.30	77.00	72.60	72.60	357,239
27 Feb 23	72.40000 -2.70	75.00	71.09	74.40	386,490
24 Feb 23	75.10000 +0.30	76.00	74.33	76.00	91,235
23 Feb 23	74.80000 +1.40	75.20	73.40	75.00	270,779
22 Feb 23	73.40000 -2.40	75.60	72.28	75.40	232,557
21 Feb 23	75.80000 -0.40	77.80	75.60	76.00	131,767
20 Feb 23	76.20000 -0.80	78.80	76.20	77.40	151,810
17 Feb 23	77.00000 +1.00	79.40	75.00	75.00	140,377
16 Feb 23	76.00000 -2.00	77.80	74.48	76.00	100,547
15 Feb 23	78.00000 +1.00	78.80	75.12	75.40	268,545
14 Feb 23	77.00000 +0.00	78.00	75.00	78.00	373,612
13 Feb 23	77.00000 -5.00	83.80	75.00	82.00	495,127
10 Feb 23	82.00000 -1.80	85.00	81.00	85.00	235,111
09 Feb 23	83.80000 -0.20	86.00	83.00	83.00	195,607
08 Feb 23	84.00000 -2.00	88.40	83.82	85.60	463,618
07 Feb 23	86.00000 -2.80	89.93	85.40	88.80	382,318
06 Feb 23	88.80000 -3.20	91.82	88.20	90.00	324,870
03 Feb 23	92.00000 +6.00	92.00	85.36	88.00	1,622,650
02 Feb 23	86.00000 -2.60	90.00	85.20	88.00	310,338
01 Feb 23	88.60000 -4.20	93.00	84.60	91.00	296,244
31 Jan 23	92.80000 +0.80	94.35	91.40	91.40	28,751
30 Jan 23	92.00000 -3.00	95.00	92.00	94.00	105,444
27 Jan 23	95.00000 -1.00	95.54	93.32	95.00	135,073
26 Jan 23	96.00000 +2.00	96.00	93.30	94.00	1,082,429
25 Jan 23	94.00000 -1.20	98.24	92.00	95.00	437,631
24 Jan 23	95.20000 +0.20	97.00	95.00	95.60	909,313
23 Jan 23	95.00000 +0.00	100.28	94.60	95.00	451,893
20 Jan 23	95.00000 -7.50	105.00	95.00	102.00	404,173
19 Jan 23	102.50000 -0.50	105.00	101.00	101.00	92,871
18 Jan 23	103.00000 +0.00	105.00	103.00	104.00	187,166
17 Jan 23	103.00000 -13.00	113.00	101.50	112.00	510,194
16 Jan 23	116.00000 -8.00	127.00	112.05	125.00	396,022
13 Jan 23	124.00000 +3.00	126.00	121.00	123.00	234,238
12 Jan 23	121.00000 -4.50	127.06	121.00	123.00	358,064
11 Jan 23	125.50000 -0.50	127.00	122.00	124.00	242,023
10 Jan 23	126.00000 +10.00	126.00	114.33	115.50	233,427
09 Jan 23	116.00000 +9.50	116.00	104.08	108.00	125,448
06 Jan 23	106.50000 +0.00	108.00	103.22	106.00	68,520
05 Jan 23	106.50000 -0.50	107.60	105.00	107.48	41,254
04 Jan 23	107.00000 +3.50	107.56	102.50	107.00	54,887
03 Jan 23	103.50000 -3.50	108.00	103.22	107.50	44,268
30 Dec 22	107.00000 +0.00	107.56	103.21	107.00	10,861
29 Dec 22	107.00000 -0.50	107.60	103.00	104.00	72,350
28 Dec 22	107.50000 +6.50	110.00	103.00	103.00	100,395
23 Dec 22	101.00000 +3.00	107.50	96.38	103.00	241,470
22 Dec 22	98.00000 +0.00	100.50	97.50	100.00	95,474
21 Dec 22	98.00000 -3.50	101.00	97.50	99.00	120,582
20 Dec 22	101.50000 -4.00	107.00	97.20	106.00	154,333
19 Dec 22	105.50000 -3.50	110.00	101.81	108.00	589,967
16 Dec 22	109.00000 +0.00	109.88	108.00	108.00	58,408
15 Dec 22	109.00000 -5.00	115.96	108.07	113.50	105,582
14 Dec 22	114.00000 -1.25	117.50	112.50	115.00	161,882
13 Dec 22	115.25000 +8.25	116.77	106.28	107.00	298,444
12 Dec 22	107.00000 +4.00	108.74	102.00	102.00	195,101
09 Dec 22	103.00000 +0.00	109.00	102.00	103.50	179,291
08 Dec 22	103.00000 -2.50	106.50	102.50	106.00	313,387
07 Dec 22	105.50000 +5.50	106.50	99.73	104.00	226,330
06 Dec 22	100.00000 -9.50	109.00	100.00	105.00	170,650
05 Dec 22	109.50000 +11.50	110.02	97.00	97.80	499,479
02 Dec 22	98.00000 +1.40	98.62	96.20	96.20	682,620
01 Dec 22	96.60000 +8.20	97.40	85.61	89.00	424,757
30 Nov 22	88.40000 -8.40	97.60	86.74	96.60	387,201
29 Nov 22	96.80000 -0.80	97.80	96.20	96.20	26,572
28 Nov 22	97.60000 +0.00	98.00	96.00	96.40	234,879
25 Nov 22	97.60000 +2.00	97.99	95.17	96.20	757,721
24 Nov 22	95.60000 +2.00	95.77	91.34	92.00	644,357
23 Nov 22	93.60000 +6.60	94.00	87.40	88.00	1,130,466
22 Nov 22	87.00000 +6.20	90.00	79.00	84.80	5,828,520
21 Nov 22	80.80000 +0.50	82.80	79.10	81.80	20,254
18 Nov 22	80.30000 +1.30	81.41	78.80	81.41	18,926
17 Nov 22	79.00000 -3.40	84.80	79.00	80.00	103,087
16 Nov 22	82.40000 +2.20	84.00	81.28	83.80	8,373
15 Nov 22	80.20000 +1.40	83.80	79.30	79.40	467,353
14 Nov 22	78.80000 +6.80	87.00	71.17	72.00	630,760
11 Nov 22	72.00000 +3.40	72.00	68.80	69.80	368,636
10 Nov 22	68.60000 +0.50	70.80	66.31	68.80	353,806
09 Nov 22	68.10000 +3.10	70.00	67.00	70.00	11,761
14 Oct 22	65.00000 +3.60	68.60	62.20	63.00	1,473,360
13 Oct 22	61.40000 -0.60	64.24	60.45	62.00	1,327,295
12 Oct 22	62.00000 -5.40	69.74	62.00	69.00	1,484,907
11 Oct 22	67.40000 -3.60	72.46	65.15	71.00	50,278
10 Oct 22	71.00000 +0.00	74.00	71.00	71.00	36,326
07 Oct 22	71.00000 -2.00	74.62	71.00	71.00	27,933
06 Oct 22	73.00000 +0.00	76.29	73.00	74.00	90,611
05 Oct 22	73.00000 -3.40	78.86	73.00	76.80	64,960
04 Oct 22	76.40000 -0.20	78.00	76.00	78.00	78,996
03 Oct 22	76.60000 +0.20	78.86	76.00	77.44	11,823
30 Sep 22	76.40000 -2.80	83.00	75.20	77.20	237,600
29 Sep 22	79.20000 -2.80	81.95	78.35	81.00	172,921
28 Sep 22	82.00000 -5.00	88.80	80.53	83.00	191,018
27 Sep 22	87.00000 -4.70	96.74	87.00	92.80	137,673
26 Sep 22	91.70000 -1.50	96.20	91.17	95.60	71,570
23 Sep 22	93.20000 -2.80	96.20	93.20	94.80	66,409
22 Sep 22	96.00000 -5.85	101.48	96.00	101.00	77,432
21 Sep 22	101.85000 +1.85	105.00	99.00	105.00	231,774
20 Sep 22	100.00000 -4.00	104.50	99.40	104.00	95,649
16 Sep 22	104.00000 +2.00	104.00	100.35	104.00	28,698
15 Sep 22	102.00000 +2.00	104.00	98.80	100.00	113,670
14 Sep 22	100.00000 -5.00	104.00	100.00	102.00	19,497
13 Sep 22	105.00000 +1.00	105.00	98.80	104.50	60,242
12 Sep 22	104.00000 -1.00	104.41	101.25	104.00	14,756
09 Sep 22	105.00000 +6.00	105.00	101.00	101.00	63,367
08 Sep 22	99.00000 -4.00	103.90	99.00	99.20	15,534
07 Sep 22	103.00000 +2.15	104.50	100.73	103.50	113,914
06 Sep 22	100.85000 +0.15	102.86	99.40	99.40	68,654
05 Sep 22	100.70000 -2.30	105.39	100.00	100.50	88,047
02 Sep 22	103.00000 +3.00	112.00	100.65	104.00	613,073
01 Sep 22	100.00000 -1.00	102.50	100.00	100.50	77,032
31 Aug 22	101.00000 +1.00	104.00	99.13	100.00	184,639
30 Aug 22	100.00000 +0.25	104.00	99.20	101.50	209,684
26 Aug 22	99.75000 +4.55	100.12	95.20	95.20	23,000
25 Aug 22	95.20000 +0.00	98.80	95.20	97.00	15,854
24 Aug 22	95.20000 -5.80	101.26	95.20	101.00	69,334
23 Aug 22	101.00000 -2.00	102.50	101.00	102.50	31,057
22 Aug 22	103.00000 +0.00	106.12	101.00	102.50	37,515
19 Aug 22	103.00000 -0.50	107.50	103.00	104.00	20,692
18 Aug 22	103.50000 +2.50	107.00	101.50	101.50	75,599
17 Aug 22	101.00000 -4.25	106.38	101.00	104.00	67,125
16 Aug 22	105.25000 +0.25	108.36	104.00	105.00	111,611
15 Aug 22	105.00000 +4.65	107.02	99.20	99.20	149,799
12 Aug 22	100.35000 +0.35	102.50	98.20	101.00	193,416
11 Aug 22	100.00000 +1.40	101.50	97.80	99.80	181,783
10 Aug 22	98.60000 -8.40	109.50	98.00	105.50	195,867
09 Aug 22	107.00000 -3.50	115.00	103.87	110.50	205,029
08 Aug 22	110.50000 -4.50	114.50	110.50	110.50	13,807
05 Aug 22	115.00000 +3.25	116.29	111.00	113.50	69,813
04 Aug 22	111.75000 -10.25	121.00	110.50	120.00	258,136
03 Aug 22	122.00000 -2.00	126.00	121.00	126.00	38,582
02 Aug 22	124.00000 -4.00	129.00	124.00	126.00	48,727
01 Aug 22	128.00000 -7.25	133.00	126.40	130.00	120,638
29 Jul 22	135.25000 +0.25	136.00	130.30	131.50	50,834
28 Jul 22	135.00000 -2.25	137.05	130.00	133.50	271,501
27 Jul 22	137.25000 +5.25	137.64	129.18	131.00	83,713
26 Jul 22	132.00000 +6.00	132.00	125.68	128.00	107,861
25 Jul 22	126.00000 -7.00	131.90	126.00	126.00	62,849
22 Jul 22	133.00000 +3.50	133.00	126.72	131.00	118,900
21 Jul 22	129.50000 -2.50	133.04	128.89	132.50	61,524
20 Jul 22	132.00000 -4.50	138.00	132.00	135.00	293,225
19 Jul 22	136.50000 +5.50	142.00	130.55	132.50	196,423
18 Jul 22	131.00000 +5.50	132.72	125.00	126.50	366,785
15 Jul 22	125.50000 +6.50	126.50	117.00	119.50	166,465
14 Jul 22	119.00000 -8.00	127.50	117.00	125.00	183,456
13 Jul 22	127.00000 +11.00	130.00	112.30	115.00	629,244
12 Jul 22	116.00000 +21.00	116.00	103.00	103.00	1,670,960
11 Jul 22	95.00000 -3.00	99.60	95.00	99.60	51,248
08 Jul 22	98.00000 +0.80	99.00	94.44	96.60	56,999
07 Jul 22	97.20000 +0.40	97.20	95.40	95.60	27,485
06 Jul 22	96.80000 +2.80	98.16	93.28	94.00	125,837
05 Jul 22	94.00000 +6.40	94.00	87.65	88.80	763,042
04 Jul 22	87.60000 +1.60	89.00	85.98	86.20	613,456
01 Jul 22	86.00000 +0.00	88.00	83.80	86.00	123,370
30 Jun 22	86.00000 -9.00	93.00	84.00	93.00	654,786
29 Jun 22	95.00000 +2.00	97.00	94.80	95.00	26,855
28 Jun 22	93.00000 +1.00	96.80	92.75	94.60	121,442
27 Jun 22	92.00000 -4.60	97.80	92.00	94.60	141,345
24 Jun 22	96.60000 +0.80	97.50	94.40	94.80	49,158
23 Jun 22	95.80000 -0.20	98.20	93.50	95.80	90,689
22 Jun 22	96.00000 -1.40	98.41	94.40	97.80	93,296
21 Jun 22	97.40000 +0.00	99.80	95.00	95.60	279,369
20 Jun 22	97.40000 -1.00	101.50	92.60	101.50	186,322
17 Jun 22	98.40000 -7.60	108.94	98.40	106.00	139,165
16 Jun 22	106.00000 -2.00	114.00	106.00	111.00	120,500
15 Jun 22	108.00000 +0.00	111.25	107.77	111.00	64,906
14 Jun 22	108.00000 -7.50	120.52	106.00	116.50	154,146
13 Jun 22	115.50000 -8.00	123.62	113.93	120.00	143,813
10 Jun 22	123.50000 -1.50	125.00	121.00	123.00	66,146
09 Jun 22	125.00000 -4.00	129.61	123.50	128.50	162,982
08 Jun 22	129.00000 +1.00	130.00	125.00	125.00	285,142
07 Jun 22	128.00000 -1.00	130.50	128.00	128.00	599,756
06 Jun 22	129.00000 +4.00	132.00	121.75	124.00	632,080
01 Jun 22	125.00000 +0.00	130.00	122.50	125.00	254,023
31 May 22	125.00000 -3.00	130.50	124.65	127.00	179,313
30 May 22	128.00000 +2.50	130.18	121.00	121.00	248,693
27 May 22	125.50000 +0.50	128.66	124.00	128.50	161,032
26 May 22	125.00000 -11.00	135.01	125.00	133.50	393,346
25 May 22	136.00000 -1.50	143.50	131.50	138.50	239,526
24 May 22	137.50000 -3.50	142.01	135.89	139.00	183,954
23 May 22	141.00000 +1.00	145.00	134.50	141.00	630,657
20 May 22	140.00000 +15.00	149.00	120.47	128.50	1,475,620
19 May 22	125.00000 +30.60	138.50	95.07	98.00	4,451,701
18 May 22	94.40000 +1.80	95.51	92.50	94.40	188,515
17 May 22	92.60000 -1.40	96.00	92.00	92.00	156,221
16 May 22	94.00000 +0.00	94.80	91.20	91.60	103,347
13 May 22	94.00000 -1.00	94.92	91.20	94.00	168,463
12 May 22	95.00000 +0.80	95.92	92.50	93.20	100,381
11 May 22	94.20000 -2.80	98.00	94.20	98.00	162,934
10 May 22	97.00000 -1.00	99.74	95.00	96.60	264,621
09 May 22	98.00000 -2.00	101.12	95.32	100.50	404,008
06 May 22	100.00000 -10.00	109.41	98.60	108.00	705,009
05 May 22	110.00000 -5.50	114.86	109.00	112.00	379,637
04 May 22	115.50000 -3.00	123.50	113.00	115.50	230,222
03 May 22	118.50000 +2.50	125.00	116.50	124.50	175,213
29 Apr 22	116.00000 -2.00	122.00	112.40	118.50	208,556
28 Apr 22	118.00000 -3.50	124.50	116.50	120.50	35,113
27 Apr 22	121.50000 -3.50	130.00	119.65	123.00	70,029
26 Apr 22	125.00000 +0.00	130.00	125.00	127.00	90,868
25 Apr 22	125.00000 -2.50	130.00	120.00	130.00	104,262
22 Apr 22	127.50000 -6.50	134.50	123.65	131.50	177,393
21 Apr 22	134.00000 -5.00	144.50	133.00	140.50	102,957
20 Apr 22	139.00000 -4.50	149.00	137.52	146.00	172,906
19 Apr 22	143.50000 -8.50	159.00	143.50	150.50	106,920
14 Apr 22	152.00000 -2.00	157.85	150.00	150.00	41,174
13 Apr 22	154.00000 +3.00	158.00	151.44	152.00	52,043
12 Apr 22	151.00000 -2.00	157.72	150.00	152.00	43,831
11 Apr 22	153.00000 -3.50	160.87	153.00	157.00	138,513
08 Apr 22	156.50000 -8.50	167.98	154.00	162.00	588,510
07 Apr 22	165.00000 +0.00	169.50	163.50	169.50	1,220,263
06 Apr 22	165.00000 -2.00	168.59	165.00	166.00	392,241
05 Apr 22	167.00000 +2.00	169.00	164.50	165.50	240,879
04 Apr 22	165.00000 +0.50	170.00	164.50	165.00	392,976
01 Apr 22	164.50000 -0.50	173.00	161.00	161.00	1,407,385
31 Mar 22	165.00000 +1.00	165.00	160.00	160.00	473,922
30 Mar 22	164.00000 +3.00	167.39	160.50	162.00	340,652
29 Mar 22	161.00000 -1.00	168.06	157.50	162.00	768,559
28 Mar 22	162.00000 +12.00	165.00	150.85	154.00	577,202
25 Mar 22	150.00000 +5.00	163.50	143.61	149.00	2,281,396
24 Mar 22	145.00000 -3.00	152.57	142.19	148.00	610,157
23 Mar 22	148.00000 -32.00	184.50	144.50	180.50	1,228,029
22 Mar 22	180.00000 -185.00	235.00	180.00	235.00	1,613,611
21 Mar 22	365.00000 +7.00	371.00	360.00	365.00	66,714
18 Mar 22	358.00000 -6.00	373.00	355.20	365.00	44,762
17 Mar 22	364.00000 -1.50	372.36	360.24	369.00	189,283
16 Mar 22	365.50000 +19.50	378.00	347.37	358.00	375,965
15 Mar 22	346.00000 +1.00	350.00	345.00	346.00	121,825
14 Mar 22	345.00000 -6.00	364.12	345.00	350.00	31,787
11 Mar 22	351.00000 -6.00	360.00	346.00	357.00	46,727
10 Mar 22	357.00000 -3.00	360.00	357.00	358.00	96,122
09 Mar 22	360.00000 +10.00	360.00	347.00	360.00	6,263
08 Mar 22	350.00000 +4.00	356.60	346.00	354.00	40,648
07 Mar 22	346.00000 -26.00	363.30	346.00	363.00	14,743
04 Mar 22	372.00000 +2.50	377.00	360.00	364.00	32,197
03 Mar 22	369.50000 +2.50	380.00	361.00	369.00	34,499
02 Mar 22	367.00000 +7.00	369.00	362.00	369.00	17,614
01 Mar 22	360.00000 -5.00	368.46	360.00	361.00	12,009
28 Feb 22	365.00000 +5.00	367.58	360.00	360.00	576,329
25 Feb 22	360.00000 +8.50	364.68	345.00	354.00	40,982
24 Feb 22	351.50000 -18.50	366.48	345.00	356.00	59,759
23 Feb 22	370.00000 +10.00	370.00	357.00	357.00	20,549
22 Feb 22	360.00000 -10.00	369.00	354.95	360.00	11,233
21 Feb 22	370.00000 +10.00	370.00	358.08	362.00	35,352
18 Feb 22	360.00000 -13.00	378.88	360.00	374.00	341,486
17 Feb 22	373.00000 +10.00	375.00	363.57	364.00	113,563
16 Feb 22	363.00000 +3.00	366.00	353.00	356.00	106,264
15 Feb 22	360.00000 +8.50	366.00	352.26	354.68	16,721
14 Feb 22	351.50000 -8.50	369.00	342.00	369.00	183,886
11 Feb 22	360.00000 -15.00	378.00	360.00	372.30	252,336
10 Feb 22	375.00000 +10.00	380.00	366.00	366.00	80,537
09 Feb 22	365.00000 +1.00	373.00	351.00	355.44	24,711
08 Feb 22	364.00000 -14.00	380.00	364.00	380.00	396,831
07 Feb 22	378.00000 +8.00	380.00	367.00	367.00	24,990
04 Feb 22	370.00000 -16.00	397.98	364.00	392.95	71,624
03 Feb 22	386.00000 -6.50	398.20	386.00	394.32	8,087
02 Feb 22	392.50000 +4.50	397.80	383.85	383.85	47,828
01 Feb 22	388.00000 -12.00	400.00	380.00	400.00	175,957
31 Jan 22	400.00000 +4.00	400.00	390.00	395.00	29,691
28 Jan 22	396.00000 +1.00	397.00	390.00	391.00	26,965
27 Jan 22	395.00000 +7.00	400.00	375.00	395.00	38,047
26 Jan 22	388.00000 +8.00	399.00	381.00	396.15	45,307
25 Jan 22	380.00000 -25.00	413.60	380.00	402.40	15,452
24 Jan 22	405.00000 -9.00	426.76	401.00	424.84	7,859
21 Jan 22	414.00000 +4.00	418.00	406.00	409.00	737,770
20 Jan 22	410.00000 -2.00	414.00	404.00	404.00	27,694
19 Jan 22	412.00000 -8.00	414.70	405.00	410.00	48,721
18 Jan 22	420.00000 +0.00	425.00	404.00	408.28	232,544
17 Jan 22	420.00000 +0.00	420.00	402.00	410.00	22,202
14 Jan 22	420.00000 +0.00	421.79	401.00	410.40	37,436
13 Jan 22	420.00000 +12.00	429.00	402.30	427.00	12,833
12 Jan 22	408.00000 +10.00	423.51	402.50	411.28	18,507
11 Jan 22	398.00000 -12.00	430.08	398.00	430.08	53,792
10 Jan 22	410.00000 +0.00	411.30	405.00	410.00	453,976
07 Jan 22	410.00000 +2.00	430.00	396.00	414.63	63,317
06 Jan 22	408.00000 +4.50	408.00	400.00	402.25	253,561
05 Jan 22	403.50000 +3.50	405.90	400.50	402.25	14,463
04 Jan 22	400.00000 -10.00	432.68	400.00	415.00	20,485
31 Dec 21	410.00000 -5.00	413.30	400.81	409.00	29,248
30 Dec 21	415.00000 +1.00	415.00	400.00	401.00	5,554
29 Dec 21	414.00000 +2.50	419.62	400.00	401.00	12,516
24 Dec 21	411.50000 -0.50	411.68	407.00	407.05	7,715
23 Dec 21	412.00000 +4.00	413.00	399.00	408.00	52,884
22 Dec 21	408.00000 +1.00	409.00	396.70	409.00	178,370
21 Dec 21	407.00000 -2.00	407.00	399.02	400.00	17,523
20 Dec 21	409.00000 +0.00	409.00	393.00	399.00	11,545
17 Dec 21	409.00000 +9.00	409.00	400.00	408.00	39,808
16 Dec 21	400.00000 +2.00	405.00	390.00	391.00	54,674
15 Dec 21	398.00000 -1.00	403.58	391.00	397.00	129,027
14 Dec 21	399.00000 -0.50	402.44	393.34	400.00	77,927
13 Dec 21	399.50000 +9.50	409.00	386.00	386.00	56,660
10 Dec 21	390.00000 -5.00	398.04	380.00	391.00	11,756
09 Dec 21	395.00000 +5.00	398.04	394.60	395.00	5,457
08 Dec 21	390.00000 -10.00	409.00	385.00	409.00	226,779
07 Dec 21	400.00000 -3.00	409.19	400.00	401.00	106,600
06 Dec 21	403.00000 +7.50	419.00	392.00	403.00	17,620
03 Dec 21	395.50000 -2.50	399.00	391.00	399.00	14,383
02 Dec 21	398.00000 -1.50	404.84	396.00	403.00	32,604
01 Dec 21	399.50000 -3.00	407.56	397.00	405.00	144,031
30 Nov 21	402.50000 -3.50	407.76	397.00	397.00	184,282
29 Nov 21	406.00000 +4.00	415.00	402.00	414.00	25,072
26 Nov 21	402.00000 +2.00	414.00	400.00	400.00	15,820
25 Nov 21	400.00000 -7.50	414.00	400.00	400.00	12,375
24 Nov 21	407.50000 -8.50	420.00	400.00	420.00	93,330
23 Nov 21	416.00000 +3.00	420.00	415.25	419.00	18,810
22 Nov 21	413.00000 +4.00	418.52	411.96	415.00	9,013
19 Nov 21	409.00000 -11.50	420.00	409.00	410.00	15,804
18 Nov 21	420.50000 -1.50	425.00	410.00	423.00	8,831
17 Nov 21	422.00000 +22.00	422.00	401.00	401.00	22,800
16 Nov 21	400.00000 +3.00	405.00	397.00	405.00	258,621
15 Nov 21	397.00000 -8.00	407.00	394.00	407.00	87,250
12 Nov 21	405.00000 +0.00	406.82	398.77	405.00	297,286
11 Nov 21	405.00000 +2.50	409.06	397.00	407.00	15,653
10 Nov 21	402.50000 -0.50	405.00	397.75	405.00	36,054
09 Nov 21	403.00000 +6.00	403.00	389.95	400.00	161,017
08 Nov 21	397.00000 +3.00	399.00	387.00	392.00	180,048
05 Nov 21	394.00000 +14.00	394.00	382.50	388.00	21,028
04 Nov 21	380.00000 -16.00	399.00	380.00	399.00	37,287
03 Nov 21	396.00000 +4.00	398.00	386.55	390.00	88,808
02 Nov 21	392.00000 +2.00	398.00	385.00	390.00	11,251
01 Nov 21	390.00000 -5.00	407.00	390.00	396.00	16,566
29 Oct 21	395.00000 -9.00	407.00	394.75	406.00	108,050
28 Oct 21	404.00000 -4.00	407.00	395.00	396.00	9,392
27 Oct 21	408.00000 +18.00	408.00	400.95	407.00	76,322
26 Oct 21	390.00000 -18.50	429.00	390.00	417.00	36,166
25 Oct 21	408.50000 -13.50	441.33	405.73	420.00	202,963
22 Oct 21	422.00000 -2.50	430.00	420.00	430.00	31,314
21 Oct 21	424.50000 -1.50	428.92	421.00	428.92	31,453
20 Oct 21	426.00000 -1.00	428.92	420.00	421.00	79,379
19 Oct 21	427.00000 -1.00	436.84	421.00	427.00	92,469
18 Oct 21	428.00000 +4.00	430.00	421.00	428.00	91,774
15 Oct 21	424.00000 -1.00	427.00	421.00	427.00	8,022
14 Oct 21	425.00000 +0.00	430.75	420.00	421.00	622,089
13 Oct 21	425.00000 +0.00	436.84	421.00	421.00	7,492
12 Oct 21	425.00000 -4.00	440.00	421.00	439.00	208,559
11 Oct 21	429.00000 -1.00	438.55	422.92	438.00	20,480
08 Oct 21	430.00000 -1.00	439.00	415.00	425.00	43,609
07 Oct 21	431.00000 +3.00	442.89	425.50	436.00	34,105
06 Oct 21	428.00000 -14.00	445.00	425.00	425.00	8,054
05 Oct 21	442.00000 +12.00	442.00	421.00	421.00	6,086
04 Oct 21	430.00000 +0.00	440.00	421.00	425.00	16,839
01 Oct 21	430.00000 -8.00	439.00	425.00	439.00	35,215
30 Sep 21	438.00000 +3.00	439.00	416.00	431.00	50,305
29 Sep 21	435.00000 -5.00	444.00	425.00	432.00	21,128
28 Sep 21	440.00000 +6.00	444.00	435.00	435.00	65,180
27 Sep 21	434.00000 -1.00	444.00	421.85	429.00	277,396
24 Sep 21	435.00000 +0.00	439.00	420.00	431.00	103,690
23 Sep 21	435.00000 +5.00	438.92	430.00	431.00	143,369
22 Sep 21	430.00000 +0.00	430.00	421.00	425.00	87,987
21 Sep 21	430.00000 +6.50	430.00	411.00	424.00	239,245
20 Sep 21	423.50000 +3.50	425.16	419.00	420.00	202,494
17 Sep 21	420.00000 -4.50	425.16	420.00	421.00	16,409
16 Sep 21	424.50000 -0.50	428.80	421.00	421.00	8,826
15 Sep 21	425.00000 +5.00	427.00	419.00	421.00	33,965
14 Sep 21	420.00000 +5.00	425.24	411.00	414.00	55,136
13 Sep 21	415.00000 -5.00	426.60	410.00	410.00	14,442
10 Sep 21	420.00000 +20.00	427.00	404.00	411.00	51,980
09 Sep 21	400.00000 -22.00	427.00	400.00	401.00	22,504
08 Sep 21	422.00000 +17.00	423.00	391.00	393.00	130,131
07 Sep 21	405.00000 -17.00	418.00	391.00	398.00	39,745
06 Sep 21	422.00000 +15.50	422.00	396.00	396.00	302,627
03 Sep 21	406.50000 +1.50	413.00	400.00	409.00	542,999
02 Sep 21	405.00000 -4.00	411.00	402.32	411.00	25,618
01 Sep 21	409.00000 -1.00	411.00	400.00	400.00	79,675
31 Aug 21	410.00000 +10.00	416.00	396.00	396.00	10,750
27 Aug 21	400.00000 +0.00	418.73	396.96	409.00	48,263
26 Aug 21	400.00000 -2.00	416.08	400.00	401.00	5,946
25 Aug 21	402.00000 -3.00	410.00	401.00	401.00	18,546
24 Aug 21	405.00000 -9.00	411.00	401.00	406.00	7,207
23 Aug 21	414.00000 +18.00	423.88	397.80	414.00	4,359
20 Aug 21	396.00000 -7.00	415.00	396.00	400.00	25,124
19 Aug 21	403.00000 -4.00	409.68	397.33	408.44	17,809
18 Aug 21	407.00000 -3.00	412.00	404.75	405.00	8,808
17 Aug 21	410.00000 +0.00	411.99	401.00	407.00	38,548
16 Aug 21	410.00000 +9.00	415.00	397.00	404.00	16,089
13 Aug 21	401.00000 -6.00	416.44	397.00	402.00	19,051
12 Aug 21	407.00000 +2.00	414.00	402.00	403.00	21,933
11 Aug 21	405.00000 -8.50	418.35	400.00	401.00	51,313
10 Aug 21	413.50000 +1.00	429.00	400.00	401.00	14,222
09 Aug 21	412.50000 +16.50	412.50	396.78	402.00	71,031
06 Aug 21	396.00000 -4.00	414.00	396.00	401.00	32,495
05 Aug 21	400.00000 -6.50	424.52	397.80	414.00	36,529
04 Aug 21	406.50000 -1.50	412.24	396.00	400.00	31,434
03 Aug 21	408.00000 +0.50	419.00	401.00	419.00	38,370
02 Aug 21	407.50000 -2.50	420.00	400.99	409.00	51,017
30 Jul 21	410.00000 -12.00	433.55	401.00	401.00	230,078
29 Jul 21	422.00000 +11.00	430.64	406.00	406.00	32,131
28 Jul 21	411.00000 +1.00	420.56	405.00	406.00	14,837
27 Jul 21	410.00000 -8.00	429.00	410.00	428.00	333,966
26 Jul 21	418.00000 +13.00	430.00	406.65	411.00	29,119
23 Jul 21	405.00000 -10.00	429.00	405.00	411.00	22,229
22 Jul 21	415.00000 -8.00	429.00	410.00	424.00	42,599
21 Jul 21	423.00000 +3.00	429.00	416.00	421.00	18,668
20 Jul 21	420.00000 -20.00	448.00	420.00	442.00	480,779
19 Jul 21	440.00000 +10.00	445.00	430.00	431.00	22,027
16 Jul 21	430.00000 -15.00	444.00	430.00	441.00	12,403
15 Jul 21	445.00000 +3.00	449.78	436.25	441.00	1,498,480
14 Jul 21	442.00000 -3.00	450.00	432.00	432.00	40,983
13 Jul 21	445.00000 +5.00	455.00	429.55	440.00	30,429
12 Jul 21	440.00000 -5.00	454.79	434.00	450.00	36,728
09 Jul 21	445.00000 +5.00	450.00	440.00	449.00	93,409
08 Jul 21	440.00000 -10.00	450.00	440.00	450.00	35,350
07 Jul 21	450.00000 +18.00	450.00	421.00	421.00	85,514
06 Jul 21	432.00000 +20.00	441.00	410.94	411.00	85,591
05 Jul 21	412.00000 +2.00	416.94	405.00	411.00	45,012
02 Jul 21	410.00000 +0.00	418.00	405.00	415.00	9,160
01 Jul 21	410.00000 -8.00	415.70	391.00	400.00	26,162
30 Jun 21	418.00000 +13.50	418.00	392.36	417.00	30,230
29 Jun 21	404.50000 +2.00	409.98	395.00	409.98	63,977
28 Jun 21	402.50000 -7.50	414.00	391.00	414.00	1,546,359
25 Jun 21	410.00000 -3.00	410.00	389.14	409.00	497,419
24 Jun 21	413.00000 +11.00	413.00	393.00	401.00	20,104
23 Jun 21	402.00000 +4.00	402.00	380.00	393.00	18,563
22 Jun 21	398.00000 +23.00	398.00	376.22	383.00	26,453
21 Jun 21	375.00000 -23.00	405.00	375.00	405.00	25,351
18 Jun 21	398.00000 -6.00	404.00	391.00	391.00	6,874
17 Jun 21	404.00000 +14.00	404.00	387.03	390.00	28,051
16 Jun 21	390.00000 +0.00	397.00	385.00	392.00	54,109
15 Jun 21	390.00000 +0.00	394.00	384.50	391.00	554,277
14 Jun 21	390.00000 +10.00	398.55	380.00	390.00	1,595,174
11 Jun 21	380.00000 -5.00	398.35	368.30	373.00	351,308
10 Jun 21	385.00000 -2.00	414.00	385.00	397.00	24,649
09 Jun 21	387.00000 -18.00	410.00	387.00	391.00	25,354
08 Jun 21	405.00000 -5.00	410.00	391.00	400.00	24,829
07 Jun 21	410.00000 +10.00	415.18	392.47	400.00	29,735
04 Jun 21	400.00000 -15.00	421.93	400.00	401.00	14,174
03 Jun 21	415.00000 +0.00	418.55	401.95	409.00	38,309
02 Jun 21	415.00000 +5.00	428.53	408.00	410.00	413,538
01 Jun 21	410.00000 -8.00	429.00	410.00	411.00	17,405
28 May 21	418.00000 -2.00	426.30	411.00	414.00	266,096
27 May 21	420.00000 +10.00	422.00	410.78	418.00	56,763
26 May 21	410.00000 -4.00	420.36	410.00	416.00	16,648
25 May 21	414.00000 -6.00	430.00	413.82	430.00	20,558
24 May 21	420.00000 +2.00	439.00	411.08	439.00	22,193
21 May 21	418.00000 -10.00	436.00	412.17	418.00	53,785
20 May 21	428.00000 +8.00	442.11	410.00	425.00	41,182
19 May 21	420.00000 -14.00	449.52	411.00	435.00	101,376
18 May 21	434.00000 -2.00	444.50	412.00	436.00	81,739
17 May 21	436.00000 -4.00	445.00	425.85	445.00	72,696
14 May 21	440.00000 +5.00	440.00	425.40	435.00	189,317
13 May 21	435.00000 +0.00	440.00	428.00	428.00	43,887
12 May 21	435.00000 +0.00	440.00	428.00	440.00	23,864
11 May 21	435.00000 -4.00	440.00	431.15	440.00	10,076
10 May 21	439.00000 -3.00	442.00	428.00	439.00	57,341
07 May 21	442.00000 -3.00	445.00	439.75	445.00	88,217
06 May 21	445.00000 +7.50	445.00	433.00	438.00	200,101
05 May 21	437.50000 -7.50	445.00	431.00	442.00	68,973
04 May 21	445.00000 +0.00	445.00	425.00	445.00	605,314
30 Apr 21	445.00000 +0.00	445.00	424.45	444.00	36,371
29 Apr 21	445.00000 +10.00	447.00	431.15	444.00	28,666
28 Apr 21	435.00000 +1.50	448.00	423.14	444.00	84,377
27 Apr 21	433.50000 +0.50	445.00	422.75	437.00	51,126
26 Apr 21	433.00000 -1.00	449.32	417.00	434.00	43,743
23 Apr 21	434.00000 -13.00	469.58	434.00	464.00	26,700
22 Apr 21	447.00000 -18.00	472.00	447.00	449.00	58,099
21 Apr 21	465.00000 +4.00	472.00	459.40	460.00	332,825
20 Apr 21	461.00000 +13.00	463.80	450.50	461.00	14,014
19 Apr 21	448.00000 -6.00	459.16	442.63	448.00	24,575
16 Apr 21	454.00000 +22.00	454.00	431.10	432.00	42,134
15 Apr 21	432.00000 -16.00	448.00	432.00	447.00	8,151
14 Apr 21	448.00000 +13.00	448.00	424.80	435.00	31,447
13 Apr 21	435.00000 +3.00	435.00	423.96	431.00	6,429
12 Apr 21	432.00000 -3.00	444.17	420.00	420.00	255,976
09 Apr 21	435.00000 +10.00	439.00	426.47	432.00	18,601
08 Apr 21	425.00000 +0.00	448.00	413.00	427.00	214,668
07 Apr 21	425.00000 +2.50	427.00	419.00	419.00	42,624
06 Apr 21	422.50000 +10.50	427.00	417.65	427.00	12,010
01 Apr 21	412.00000 -13.00	430.00	407.00	407.00	75,397
31 Mar 21	425.00000 +0.00	427.32	408.00	408.00	23,073
30 Mar 21	425.00000 -11.00	436.00	418.00	430.00	160,561
29 Mar 21	436.00000 +10.00	438.64	410.00	436.00	115,300
26 Mar 21	426.00000 -4.00	438.64	408.00	436.00	93,418
25 Mar 21	430.00000 -10.00	450.00	426.00	443.00	183,070
24 Mar 21	440.00000 +0.00	440.25	432.00	432.00	26,403
23 Mar 21	440.00000 -2.00	449.00	432.00	440.00	24,766
22 Mar 21	442.00000 +8.00	450.00	439.60	442.00	49,856
19 Mar 21	434.00000 -6.00	442.00	424.36	434.00	60,258
18 Mar 21	440.00000 +2.00	442.00	419.00	431.00	25,229
17 Mar 21	438.00000 -2.00	440.00	415.00	440.00	26,518
16 Mar 21	440.00000 +8.00	440.00	426.00	426.00	56,924
15 Mar 21	432.00000 +0.00	438.55	421.00	426.00	20,575
12 Mar 21	432.00000 +2.00	439.00	430.00	430.00	40,707
11 Mar 21	430.00000 +5.00	440.00	418.82	430.00	168,865
10 Mar 21	425.00000 -1.00	425.00	416.00	420.00	151,819
09 Mar 21	426.00000 -2.00	450.00	420.00	450.00	22,922
08 Mar 21	428.00000 -10.00	443.32	422.00	425.00	47,073
05 Mar 21	438.00000 +16.00	453.00	406.50	412.00	156,111
04 Mar 21	422.00000 +2.00	430.00	405.00	405.00	98,785
03 Mar 21	420.00000 +8.00	450.00	402.45	417.00	138,710
02 Mar 21	412.00000 -3.00	416.00	406.00	416.00	550,212
01 Mar 21	415.00000 +15.00	420.00	394.78	409.00	104,463
26 Feb 21	400.00000 -2.00	414.00	385.05	386.00	99,282
25 Feb 21	402.00000 +12.00	405.00	385.00	399.00	41,737
24 Feb 21	390.00000 -19.00	410.00	381.00	406.00	85,063
23 Feb 21	409.00000 +4.00	412.00	401.47	406.00	275,150
22 Feb 21	405.00000 +0.00	415.00	404.00	409.00	62,487
19 Feb 21	405.00000 -4.00	409.00	401.20	408.00	178,457
18 Feb 21	409.00000 +0.00	410.00	401.00	410.00	60,717
17 Feb 21	409.00000 +4.00	409.00	401.06	405.00	331,598
16 Feb 21	405.00000 +0.00	410.00	403.00	410.00	203,273
15 Feb 21	405.00000 +4.00	418.63	403.00	404.00	195,279
12 Feb 21	401.00000 -2.00	409.00	399.00	399.00	734,824
11 Feb 21	403.00000 +1.00	410.00	398.00	410.00	323,283
10 Feb 21	402.00000 -2.00	410.00	396.00	410.00	29,629
09 Feb 21	404.00000 -1.00	409.00	400.00	404.00	21,833
08 Feb 21	405.00000 +2.00	408.68	392.00	403.00	15,299
05 Feb 21	403.00000 -2.00	419.00	399.00	419.00	146,421
04 Feb 21	405.00000 +0.00	405.10	399.00	399.00	43,816
03 Feb 21	405.00000 +5.00	409.00	400.00	402.00	17,762
02 Feb 21	400.00000 -3.00	406.00	396.00	403.00	53,539
01 Feb 21	403.00000 +12.00	406.04	392.00	403.00	139,989
29 Jan 21	391.00000 -18.50	416.00	390.00	410.00	16,849,708
28 Jan 21	409.50000 -6.50	415.00	406.00	415.00	51,060
27 Jan 21	416.00000 +2.00	420.00	402.00	406.00	85,354
26 Jan 21	414.00000 +4.00	419.00	410.00	411.00	180,228
25 Jan 21	410.00000 +0.00	419.00	400.00	419.00	108,591
22 Jan 21	410.00000 +20.00	418.00	386.00	386.00	231,064
21 Jan 21	390.00000 +5.00	390.00	382.00	383.00	37,330
20 Jan 21	385.00000 +20.00	385.00	363.00	383.00	51,199
19 Jan 21	365.00000 +7.00	380.00	355.15	359.00	1,315,050
18 Jan 21	358.00000 -2.00	378.50	358.00	366.00	42,962
15 Jan 21	360.00000 +0.00	379.00	360.00	361.00	68,254
14 Jan 21	360.00000 -16.00	378.00	360.00	375.00	32,269
13 Jan 21	376.00000 -4.00	388.00	368.15	381.00	23,651
12 Jan 21	380.00000 -6.00	389.00	371.00	375.00	111,505
11 Jan 21	386.00000 +18.00	388.00	367.00	375.00	17,605
08 Jan 21	368.00000 -8.00	399.35	368.00	374.00	58,842
07 Jan 21	376.00000 -1.00	407.55	373.85	380.00	51,041
06 Jan 21	377.00000 -23.00	412.00	377.00	412.00	63,610
05 Jan 21	400.00000 +10.00	402.00	392.23	402.00	34,767
04 Jan 21	390.00000 -3.50	405.03	385.00	391.00	28,074
31 Dec 20	393.50000 +7.50	400.63	390.00	395.00	6,632
30 Dec 20	386.00000 -4.00	399.00	386.00	399.00	12,177
29 Dec 20	390.00000 -2.00	401.00	379.54	397.00	31,473
24 Dec 20	392.00000 +13.00	402.00	381.00	399.00	9,181
23 Dec 20	379.00000 -11.00	397.00	379.00	397.00	15,536
22 Dec 20	390.00000 +10.00	400.00	380.00	392.00	21,078
21 Dec 20	380.00000 -10.00	407.00	380.00	407.00	4,625
18 Dec 20	390.00000 -10.00	400.00	387.70	400.00	55,325
17 Dec 20	400.00000 +1.00	402.00	390.00	401.00	25,524
16 Dec 20	399.00000 +4.00	401.00	385.00	398.00	91,216
15 Dec 20	395.00000 -15.00	410.00	395.00	406.00	124,780
14 Dec 20	410.00000 +0.00	417.00	405.00	417.00	11,612
11 Dec 20	410.00000 -10.00	418.00	400.00	414.00	51,949
10 Dec 20	420.00000 +5.00	425.00	416.00	416.00	42,699
09 Dec 20	415.00000 -8.10	430.00	415.00	430.00	12,390
08 Dec 20	423.10001 -1.90	425.00	423.10	424.00	2,854
07 Dec 20	425.00000 -5.00	425.00	425.00	425.00	1,936
04 Dec 20	430.00000 +2.00	430.00	418.36	419.00	21,294
03 Dec 20	428.00000 +2.00	428.65	417.51	428.00	28,512
02 Dec 20	426.00000 -9.00	431.00	416.45	431.00	11,358
01 Dec 20	435.00000 +13.50	435.00	420.00	427.00	91,167
30 Nov 20	421.50000 -4.50	440.00	416.00	440.00	54,161
27 Nov 20	426.00000 -1.00	430.00	420.00	420.00	16,485
26 Nov 20	427.00000 -9.00	427.00	415.00	415.00	29,365
25 Nov 20	436.00000 +3.00	442.00	420.00	427.00	15,624
24 Nov 20	433.00000 +8.00	449.00	433.00	435.00	60,833
23 Nov 20	425.00000 +3.00	440.00	421.00	440.00	356,820
20 Nov 20	422.00000 -1.33	445.00	419.88	435.00	44,519
19 Nov 20	423.32999 -4.67	440.00	423.33	426.00	30,391
18 Nov 20	428.00000 +3.00	431.00	417.65	418.00	7,913
17 Nov 20	425.00000 +15.00	427.00	411.48	413.00	14,754
16 Nov 20	410.00000 -3.00	425.00	410.00	410.00	12,816
13 Nov 20	413.00000 -5.00	425.00	411.00	425.00	8,669
12 Nov 20	418.00000 +8.00	427.12	399.00	427.00	16,266
11 Nov 20	410.00000 -12.00	422.00	398.90	420.00	23,895
10 Nov 20	422.00000 +10.00	422.00	406.81	422.00	17,509
09 Nov 20	412.00000 +2.00	422.00	402.00	422.00	38,906
06 Nov 20	410.00000 +2.00	419.00	397.80	419.00	67,856
05 Nov 20	408.00000 -13.50	423.80	408.00	420.00	14,924
04 Nov 20	421.50000 -1.00	423.08	421.00	421.00	3,517
03 Nov 20	422.50000 +2.50	431.62	420.00	421.00	10,782
02 Nov 20	420.00000 -20.00	444.30	420.00	425.00	11,629
30 Oct 20	440.00000 +30.00	440.00	400.00	407.00	40,196
29 Oct 20	410.00000 +9.50	410.00	391.00	391.00	18,422
28 Oct 20	400.50000 -4.50	404.50	397.68	399.00	40,658
27 Oct 20	405.00000 +5.00	408.00	400.00	400.00	145,000
26 Oct 20	400.00000 -10.00	409.00	400.00	409.00	40,447
23 Oct 20	410.00000 +4.50	410.00	400.06	401.00	25,609
22 Oct 20	405.50000 +2.50	410.00	400.00	409.00	17,478
21 Oct 20	403.00000 +0.00	410.00	398.55	400.00	41,492
20 Oct 20	403.00000 +3.00	410.00	400.00	401.00	112,014
19 Oct 20	400.00000 -10.00	412.00	398.98	401.00	27,832
16 Oct 20	410.00000 +13.50	410.00	394.50	403.00	28,846
15 Oct 20	396.50000 +2.00	403.00	395.00	403.00	187,607
14 Oct 20	394.50000 -0.50	403.00	390.00	391.00	90,822
13 Oct 20	395.00000 -9.00	415.03	377.96	415.00	421,738
12 Oct 20	404.00000 -39.50	434.00	404.00	434.00	56,777
09 Oct 20	443.50000 +3.50	449.75	431.00	449.00	26,759
08 Oct 20	440.00000 -6.00	454.00	432.38	454.00	52,205
07 Oct 20	446.00000 -14.00	465.00	442.50	464.00	22,366
06 Oct 20	460.00000 +4.50	463.35	440.00	452.00	20,913
05 Oct 20	455.50000 +1.00	464.50	452.00	455.00	15,804
02 Oct 20	454.50000 -5.50	465.00	452.00	452.00	29,258
01 Oct 20	460.00000 -10.00	465.00	452.76	458.00	329,999
30 Sep 20	470.00000 +10.00	470.00	458.00	458.00	33,120
29 Sep 20	460.00000 -2.00	480.82	460.00	463.00	600,120
28 Sep 20	462.00000 -5.00	478.84	462.00	463.00	2,910
25 Sep 20	467.00000 -9.00	479.11	463.00	463.00	7,633
24 Sep 20	476.00000 +9.00	481.00	463.06	480.00	66,839
23 Sep 20	467.00000 -0.50	480.82	465.50	472.00	4,853
22 Sep 20	467.50000 -1.00	481.00	465.00	474.00	19,309
21 Sep 20	468.50000 -21.50	486.00	465.00	471.00	41,720
18 Sep 20	490.00000 +0.00	490.00	473.00	490.00	10,256
17 Sep 20	490.00000 -2.00	490.00	472.98	490.00	6,376
16 Sep 20	492.00000 +5.00	492.70	483.55	492.00	17,447
15 Sep 20	487.00000 +2.50	498.00	487.00	487.00	649,259
14 Sep 20	484.50000 -0.50	499.00	481.01	499.00	45,155
11 Sep 20	485.00000 -5.00	498.82	481.00	490.00	9,087
10 Sep 20	490.00000 +3.29	492.02	483.09	492.02	494
09 Sep 20	486.70999 -3.29	492.40	486.71	486.71	23,099
08 Sep 20	490.00000 +0.00	500.00	486.00	490.00	723,658
07 Sep 20	490.00000 +10.00	500.00	480.00	480.00	10,042
04 Sep 20	480.00000 -7.50	495.00	480.00	495.00	9,600
03 Sep 20	487.50000 +7.50	500.00	477.85	490.00	14,360
02 Sep 20	480.00000 +18.00	490.00	471.00	479.00	19,748
01 Sep 20	462.00000 -6.00	479.94	462.00	463.00	7,668
28 Aug 20	468.00000 +2.00	484.00	466.00	466.00	18,411
27 Aug 20	466.00000 +26.00	468.00	441.66	457.00	14,179
26 Aug 20	440.00000 +0.00	457.21	430.00	430.00	7,125
25 Aug 20	440.00000 -4.00	457.00	431.00	431.00	6,232
24 Aug 20	444.00000 -16.00	457.94	435.00	450.00	9,532
21 Aug 20	460.00000 +30.00	460.00	435.00	435.00	19,487
20 Aug 20	430.00000 +10.00	440.00	421.00	421.00	6,423
19 Aug 20	420.00000 -20.00	438.94	420.00	430.00	15,263
18 Aug 20	440.00000 +10.00	440.00	421.90	440.00	3,918
17 Aug 20	430.00000 +5.00	439.20	420.00	425.00	8,722
14 Aug 20	425.00000 +5.00	434.10	425.00	427.00	62,007
13 Aug 20	420.00000 -5.00	443.94	420.00	427.00	10,588
12 Aug 20	425.00000 -5.00	451.34	420.00	445.00	18,383
11 Aug 20	430.00000 -8.00	443.46	429.03	430.00	8,539
10 Aug 20	438.00000 +18.00	452.00	431.00	447.00	30,849
07 Aug 20	420.00000 -14.00	437.85	415.00	415.00	16,003
06 Aug 20	434.00000 +9.00	434.00	407.64	432.00	20,290
05 Aug 20	425.00000 +5.00	431.94	405.00	420.00	18,759
04 Aug 20	420.00000 -8.00	431.94	405.00	430.00	14,259
03 Aug 20	428.00000 +17.00	428.00	386.35	412.00	30,011
31 Jul 20	411.00000 +13.00	411.00	385.00	397.00	10,187
30 Jul 20	398.00000 +0.00	412.00	394.92	395.00	16,067
29 Jul 20	398.00000 -6.00	406.00	392.00	405.00	509,793
28 Jul 20	404.00000 -6.00	409.00	389.00	409.00	53,714
27 Jul 20	410.00000 -8.00	430.50	390.00	411.00	50,321
24 Jul 20	418.00000 -13.00	429.00	411.00	429.00	20,916
23 Jul 20	431.00000 -1.50	443.77	420.00	421.00	6,282
22 Jul 20	432.50000 +7.50	450.00	424.64	427.00	40,864
21 Jul 20	425.00000 +12.50	430.00	410.00	425.00	6,800
20 Jul 20	412.50000 +2.50	423.70	408.03	419.00	22,035
17 Jul 20	410.00000 +10.00	420.00	400.00	410.00	945,218
16 Jul 20	400.00000 -6.00	409.00	400.00	409.00	15,059
15 Jul 20	406.00000 -1.50	419.00	401.75	419.00	10,851
14 Jul 20	407.50000 +2.50	418.00	395.00	406.00	3,824
13 Jul 20	405.00000 +0.00	419.09	405.00	406.00	5,810
10 Jul 20	405.00000 -9.00	425.00	405.00	411.00	30,130
09 Jul 20	414.00000 -8.50	427.12	414.00	420.00	38,901
08 Jul 20	422.50000 -7.50	435.24	421.28	435.24	10,445
07 Jul 20	430.00000 +25.00	437.00	405.00	409.00	189,197
06 Jul 20	405.00000 +5.00	405.00	386.00	386.00	6,866
03 Jul 20	400.00000 +7.50	400.00	385.00	395.00	11,155
02 Jul 20	392.50000 +2.50	395.00	373.00	384.00	13,989
01 Jul 20	390.00000 +3.00	395.00	380.04	390.00	14,629
30 Jun 20	387.00000 -4.00	393.94	383.08	383.41	129,018
29 Jun 20	391.00000 +5.00	391.00	377.00	390.00	16,075
26 Jun 20	386.00000 +11.00	395.00	355.00	360.00	110,154
25 Jun 20	375.00000 +3.00	387.85	360.00	371.00	28,387
24 Jun 20	372.00000 -19.00	393.00	372.00	393.00	9,821
23 Jun 20	391.00000 +10.50	393.00	381.00	381.00	45,149
22 Jun 20	380.50000 +2.50	389.94	369.00	369.00	5,362
19 Jun 20	378.00000 +2.00	390.00	367.05	389.94	5,067
18 Jun 20	376.00000 -4.00	390.00	370.00	389.94	216,369
17 Jun 20	380.00000 +27.00	390.00	353.00	369.00	36,300
16 Jun 20	353.00000 -7.00	369.00	352.00	369.00	62,537
15 Jun 20	360.00000 +2.00	364.00	346.06	364.00	12,326
12 Jun 20	358.00000 +9.00	367.69	349.65	349.65	1,893
11 Jun 20	349.00000 -28.40	378.65	338.00	366.00	81,508
10 Jun 20	377.39999 +12.40	377.40	366.20	369.00	9,637
09 Jun 20	365.00000 -7.50	377.57	365.00	365.00	13,883
08 Jun 20	372.50000 +1.00	383.20	369.51	380.00	26,813
05 Jun 20	371.50000 +0.00	377.49	365.00	365.00	297,142
04 Jun 20	371.50000 +1.50	377.49	360.00	360.00	19,357
03 Jun 20	370.00000 +10.00	376.00	360.00	361.00	21,394
02 Jun 20	360.00000 -15.00	377.49	360.00	363.00	7,750
01 Jun 20	375.00000 +10.00	379.00	372.00	378.00	58,733
29 May 20	365.00000 -6.00	380.00	363.42	365.00	97,212
28 May 20	371.00000 +3.00	383.00	365.00	374.00	862,276
27 May 20	368.00000 -17.00	384.00	368.00	384.00	28,303
26 May 20	385.00000 +10.00	390.00	366.00	390.00	20,158
22 May 20	375.00000 -5.00	379.40	365.00	378.00	32,780
21 May 20	380.00000 +0.00	387.00	365.00	375.00	13,765
20 May 20	380.00000 +5.00	393.62	367.00	371.00	288,619
19 May 20	375.00000 -20.00	394.00	372.00	388.00	34,245
18 May 20	395.00000 +33.00	395.00	360.42	380.00	21,127
15 May 20	362.00000 -13.00	380.00	358.00	379.00	13,536
14 May 20	375.00000 +10.50	375.00	355.55	375.00	10,261
13 May 20	364.50000 -3.50	377.00	357.25	377.00	17,524
12 May 20	368.00000 +14.00	379.00	364.75	378.00	24,302
11 May 20	354.00000 -16.50	379.00	354.00	362.00	20,827
07 May 20	370.50000 +0.00	380.00	362.00	379.00	12,206
06 May 20	370.50000 +15.50	380.00	362.00	364.00	35,129
05 May 20	355.00000 +0.00	363.00	355.00	355.00	1,422
04 May 20	355.00000 -2.50	362.00	355.00	356.00	13,305
01 May 20	357.50000 +0.00	364.86	350.00	361.00	11,778
30 Apr 20	357.50000 +4.50	365.00	351.00	351.00	208,905
29 Apr 20	353.00000 +8.00	364.88	346.00	354.00	24,139
28 Apr 20	345.00000 -12.50	356.00	345.00	355.00	46,861
27 Apr 20	357.50000 +12.50	359.23	353.00	359.00	7,430
24 Apr 20	345.00000 -0.50	359.00	342.00	343.00	119,392
23 Apr 20	345.50000 -4.50	349.00	342.00	342.00	28,465
22 Apr 20	350.00000 -3.50	353.90	343.64	346.00	12,211
21 Apr 20	353.50000 +0.50	358.00	342.00	342.00	44,381
20 Apr 20	353.00000 -7.50	364.00	342.44	364.00	5,748
17 Apr 20	360.50000 +7.50	365.00	351.26	365.00	30,605
16 Apr 20	353.00000 +8.00	360.00	341.00	341.00	3,132
15 Apr 20	345.00000 -13.00	361.00	341.00	342.00	55,059
14 Apr 20	358.00000 +0.00	366.50	347.00	360.00	24,865
09 Apr 20	358.00000 +7.00	360.00	339.28	350.00	20,404
08 Apr 20	351.00000 +13.00	356.87	330.00	340.00	46,502
07 Apr 20	338.00000 -18.00	367.00	330.00	349.00	52,040
06 Apr 20	356.00000 -0.50	367.04	349.30	364.00	8,965
03 Apr 20	356.50000 -11.50	360.00	349.00	349.00	60,697
02 Apr 20	368.00000 +10.00	368.00	355.00	366.00	32,316
01 Apr 20	358.00000 -2.00	368.00	353.00	360.00	13,990
31 Mar 20	360.00000 +8.00	368.00	352.00	366.00	52,587
30 Mar 20	352.00000 -16.00	366.00	352.00	360.00	30,002
27 Mar 20	368.00000 +24.00	368.00	342.00	346.00	27,979
26 Mar 20	344.00000 +14.00	354.00	325.50	328.00	35,510
25 Mar 20	330.00000 +14.00	330.00	314.00	328.00	25,268
24 Mar 20	316.00000 -4.00	325.50	314.00	318.00	13,933
23 Mar 20	320.00000 -17.00	341.00	310.00	330.00	41,287
20 Mar 20	337.00000 +17.00	352.00	323.76	326.00	100,396
19 Mar 20	320.00000 -37.00	350.00	312.00	336.00	349,585
18 Mar 20	357.00000 -3.00	367.50	344.00	360.00	14,043
17 Mar 20	360.00000 -30.00	394.00	358.00	372.00	52,911
16 Mar 20	390.00000 +12.00	390.00	360.00	370.00	48,526
13 Mar 20	378.00000 -12.00	429.48	328.00	410.00	130,324
12 Mar 20	390.00000 -50.00	417.52	390.00	412.00	47,209
11 Mar 20	440.00000 +13.00	489.72	430.00	434.00	57,465
10 Mar 20	427.00000 +5.00	450.00	420.00	434.00	202,555
09 Mar 20	422.00000 -4.00	434.00	402.41	416.00	25,958
06 Mar 20	426.00000 -4.00	449.64	426.00	430.00	296,607
05 Mar 20	430.00000 -25.00	456.00	430.00	440.00	22,954
04 Mar 20	455.00000 -1.00	468.00	440.00	440.00	3,244
03 Mar 20	456.00000 +30.00	466.00	420.56	432.00	50,598
02 Mar 20	426.00000 +8.00	430.00	412.24	430.00	215,334
28 Feb 20	418.00000 -22.00	430.16	388.00	430.00	168,540
27 Feb 20	440.00000 -5.00	447.64	430.00	430.00	16,963
26 Feb 20	445.00000 -43.00	478.00	430.00	478.00	90,628
25 Feb 20	488.00000 +0.00	492.90	478.50	480.00	2,775
24 Feb 20	488.00000 +0.00	496.40	477.50	478.00	21,786
21 Feb 20	488.00000 +0.00	497.00	485.50	497.00	160,142
20 Feb 20	488.00000 +1.00	497.90	485.50	493.19	36,422
19 Feb 20	487.00000 -1.00	499.10	480.00	496.00	28,294
18 Feb 20	488.00000 +13.00	492.00	475.00	480.00	58,783
17 Feb 20	475.00000 +7.00	482.00	470.00	474.00	57,887
14 Feb 20	468.00000 +25.00	470.00	441.00	456.00	94,856
13 Feb 20	443.00000 +4.00	450.04	432.44	434.42	15,012
12 Feb 20	439.00000 -4.84	445.72	431.85	436.00	17,457
11 Feb 20	443.83810 +3.84	451.60	443.84	449.00	3,836
10 Feb 20	440.00000 -10.00	456.40	432.00	450.00	28,669
07 Feb 20	450.00000 -10.00	459.00	426.00	456.00	85,793
06 Feb 20	460.00000 +0.00	460.00	445.50	460.00	77,841
05 Feb 20	460.00000 +22.00	460.00	434.20	444.00	28,408
04 Feb 20	438.00000 +0.00	446.00	430.00	446.00	7,186
03 Feb 20	438.00000 -1.00	438.00	422.00	436.00	8,883
31 Jan 20	439.00000 +4.00	449.72	430.00	440.00	22,909
30 Jan 20	435.00000 +1.00	448.00	429.50	432.00	869,285
29 Jan 20	434.00000 +4.00	442.00	430.00	432.00	26,016
28 Jan 20	430.00000 -30.00	459.00	430.00	456.00	45,453
27 Jan 20	460.00000 +10.00	465.00	445.00	460.00	29,596
24 Jan 20	450.00000 -1.00	472.00	450.00	460.00	256,172
23 Jan 20	451.00000 +21.00	459.60	425.00	438.00	376,187
22 Jan 20	430.00000 +20.00	435.68	415.00	416.00	300,298
21 Jan 20	410.00000 +0.00	419.98	407.00	418.00	310,866
20 Jan 20	410.00000 +36.00	411.17	380.00	392.00	690,264
17 Jan 20	374.00000 +2.00	389.64	374.00	374.00	37,540
16 Jan 20	372.00000 +6.00	373.84	367.60	370.00	13,868
15 Jan 20	366.00000 -5.88	381.68	362.00	366.00	503,021
14 Jan 20	371.88000 +1.88	380.11	371.88	372.00	68,583
13 Jan 20	370.00000 -2.00	378.00	354.28	372.00	697,778
10 Jan 20	372.00000 +14.00	380.00	355.00	364.00	70,874
09 Jan 20	358.00000 +0.00	363.76	356.00	358.72	265,313
08 Jan 20	358.00000 +0.00	359.84	352.00	352.00	26,869
07 Jan 20	358.00000 +0.00	366.00	356.00	366.00	1,789
06 Jan 20	358.00000 +19.00	365.68	341.70	348.00	52,082
03 Jan 20	339.00000 +1.00	339.36	334.00	336.00	35,775
02 Jan 20	338.00000 -3.00	342.72	338.00	342.00	33,963
31 Dec 19	341.00000 -6.00	348.00	334.00	344.00	5,493
30 Dec 19	347.00000 +2.00	352.76	347.00	350.00	44,427
27 Dec 19	345.00000 -1.00	350.00	342.00	350.00	18,258
24 Dec 19	346.00000 -3.00	349.84	342.00	348.00	9,455
23 Dec 19	349.00000 +0.00	350.00	348.00	350.00	27,009
20 Dec 19	349.00000 -9.00	356.00	342.00	356.00	5,570
19 Dec 19	358.00000 -11.00	370.00	352.64	366.00	41,144
18 Dec 19	369.00000 -3.00	376.32	364.62	374.00	23,002
17 Dec 19	372.00000 +17.00	396.00	350.00	350.00	439,800
16 Dec 19	355.00000 +13.00	358.33	336.00	350.00	63,758
13 Dec 19	342.00000 +16.00	350.00	325.00	330.00	50,822
12 Dec 19	326.00000 +2.00	326.00	326.00	326.00	60
11 Dec 19	324.00000 +0.50	325.00	324.00	324.00	9,808
10 Dec 19	323.50000 +0.50	327.00	323.50	325.00	5,362
09 Dec 19	323.00000 -1.00	330.00	323.00	328.00	17,246
06 Dec 19	324.00000 +2.00	327.61	322.08	326.00	16,224
05 Dec 19	322.00000 +0.00	327.30	321.00	321.00	64,453
04 Dec 19	322.00000 -3.00	327.00	314.00	314.28	29,727
03 Dec 19	325.00000 +3.00	328.00	316.80	320.00	7,025
02 Dec 19	322.00000 -1.00	325.00	314.28	325.00	1,774
29 Nov 19	323.00000 +0.40	328.00	314.24	322.00	46,423
28 Nov 19	322.60001 -1.40	325.00	322.60	324.90	39,031
27 Nov 19	324.00000 +0.00	330.00	322.15	328.00	50,536
26 Nov 19	324.00000 -2.00	326.00	322.00	322.00	59,870
25 Nov 19	326.00000 +0.00	326.48	322.00	322.00	25,979
22 Nov 19	326.00000 -4.00	335.40	324.00	330.72	19,587
21 Nov 19	330.00000 -1.00	333.00	322.28	333.00	8,107
20 Nov 19	331.00000 +5.00	332.00	322.00	327.00	31,161
19 Nov 19	326.00000 -3.00	338.00	322.00	338.00	31,918
18 Nov 19	329.00000 +4.00	340.00	322.00	330.00	45,890
15 Nov 19	325.00000 +5.00	329.61	316.00	328.00	20,659
14 Nov 19	320.00000 +0.00	325.00	312.00	318.00	380,111
13 Nov 19	320.00000 -2.00	320.50	320.00	320.00	21,005
12 Nov 19	322.00000 -3.00	328.00	320.00	320.00	21,713
11 Nov 19	325.00000 +0.00	328.00	320.00	320.00	7,401
08 Nov 19	325.00000 +1.00	326.00	320.00	320.00	4,593
07 Nov 19	324.00000 -1.00	326.00	320.00	320.00	20,316
06 Nov 19	325.00000 +2.00	325.75	320.00	320.00	11,013
05 Nov 19	323.00000 -2.00	325.75	320.00	320.00	2,171
04 Nov 19	325.00000 +2.00	326.00	320.16	326.00	16,405
01 Nov 19	323.00000 -2.70	323.80	320.00	320.00	2,072
31 Oct 19	325.70001 +5.70	326.00	325.70	326.00	548
30 Oct 19	320.00000 -5.00	327.60	320.00	320.00	20,104
29 Oct 19	325.00000 -1.00	325.00	322.60	325.00	21,841
28 Oct 19	326.00000 -4.00	326.00	322.00	322.00	2,006
25 Oct 19	330.00000 +8.00	330.00	320.00	320.00	1,230
24 Oct 19	322.00000 -4.00	322.00	320.00	322.00	11,610
23 Oct 19	326.00000 +1.00	328.00	322.00	328.00	5,303
22 Oct 19	325.00000 +5.00	327.00	322.00	325.36	107,480
21 Oct 19	320.00000 +0.00	324.48	320.00	320.00	8,079
18 Oct 19	320.00000 -5.00	329.50	320.00	320.00	25,703
17 Oct 19	325.00000 +0.00	330.00	321.00	330.00	26,786
16 Oct 19	325.00000 -13.00	343.30	320.00	330.00	29,088
15 Oct 19	338.00000 +2.10	344.00	328.00	328.00	7,182
14 Oct 19	335.89999 -0.10	335.90	328.00	335.90	5,156
11 Oct 19	336.00000 +0.00	343.10	331.40	331.40	13,887
10 Oct 19	336.00000 +0.00	343.68	328.00	328.00	4,167
09 Oct 19	336.00000 +0.00	337.76	336.00	336.00	380
08 Oct 19	336.00000 +0.00	336.00	335.80	335.80	6,084
07 Oct 19	336.00000 -0.50	344.00	326.00	328.00	4,907
04 Oct 19	336.50000 +0.00	336.50	328.00	328.00	2,744
03 Oct 19	336.50000 +0.50	337.84	336.50	337.84	2,292
02 Oct 19	336.00000 -5.00	344.00	330.50	332.00	21,660
01 Oct 19	341.00000 +3.00	346.00	337.10	338.00	14,312
30 Sep 19	338.00000 +7.00	346.00	331.00	338.00	121,428
27 Sep 19	331.00000 +0.00	333.88	328.00	328.00	1,150
26 Sep 19	331.00000 +0.00	333.88	328.00	330.00	3,293
25 Sep 19	331.00000 -1.00	340.00	328.00	336.00	16,104
24 Sep 19	332.00000 +24.00	340.08	307.60	320.00	111,479
23 Sep 19	308.00000 +0.50	315.72	302.00	302.00	9,928
20 Sep 19	307.50000 +0.35	316.00	307.50	314.00	8,229
19 Sep 19	307.15500 -0.85	313.00	307.15	307.15	5,650
18 Sep 19	308.00000 +0.00	313.00	307.15	313.00	6,910
17 Sep 19	308.00000 -3.00	313.00	306.55	313.00	19,368
16 Sep 19	311.00000 +2.00	313.00	304.40	308.00	8,826
13 Sep 19	309.00000 +1.00	313.76	302.00	302.00	956
12 Sep 19	308.00000 +16.00	316.00	294.00	294.00	34,655
11 Sep 19	292.00000 +0.00	296.00	288.80	294.00	11,731
10 Sep 19	292.00000 -2.00	296.00	286.00	290.00	8,510
09 Sep 19	294.00000 +0.00	296.00	292.00	292.00	1,196
06 Sep 19	294.00000 +4.00	300.00	292.00	292.00	134,763
05 Sep 19	290.00000 -7.00	298.02	290.00	294.00	19,701
04 Sep 19	297.00000 -1.00	300.00	296.35	300.00	6,833
03 Sep 19	298.00000 +1.00	300.00	296.35	300.00	6,389
02 Sep 19	297.00000 +0.00	300.00	294.12	295.00	103,853
30 Aug 19	297.00000 +0.00	298.00	295.00	295.00	1,730
29 Aug 19	297.00000 +1.00	299.55	290.00	290.00	16,012
28 Aug 19	296.00000 -7.00	304.00	296.00	304.00	70,026
27 Aug 19	303.00000 +1.00	306.00	300.00	302.00	2,531
23 Aug 19	302.00000 -3.00	307.21	300.08	304.00	19,208
22 Aug 19	305.00000 +2.00	305.00	303.36	303.36	664
21 Aug 19	303.00000 -3.00	306.00	300.12	306.00	26,248
20 Aug 19	306.00000 -2.00	311.00	300.00	300.00	52,063
19 Aug 19	308.00000 -2.00	310.96	300.00	302.00	22,653
16 Aug 19	310.00000 +3.00	310.90	304.50	310.90	20,101
15 Aug 19	307.00000 +0.90	310.96	300.00	300.00	49,573
14 Aug 19	306.10001 -2.90	312.00	306.10	308.00	54,900
13 Aug 19	309.00000 +2.00	312.00	302.00	302.00	12,014
12 Aug 19	307.00000 -2.00	311.50	300.00	302.00	5,983
09 Aug 19	309.00000 -7.00	313.60	306.00	306.00	51,881
08 Aug 19	316.00000 -2.00	320.00	306.50	320.00	13,073
07 Aug 19	318.00000 -2.00	320.00	310.00	320.00	25,446
06 Aug 19	320.00000 +8.00	320.00	308.15	312.00	14,603
05 Aug 19	312.00000 +6.00	320.00	300.00	320.00	79,344
02 Aug 19	306.00000 -2.00	320.00	306.00	310.00	5,044
01 Aug 19	308.00000 -12.00	319.75	308.00	314.00	13,292
31 Jul 19	320.00000 +10.00	324.00	308.00	308.00	24,701
30 Jul 19	310.00000 -26.00	340.45	306.24	334.00	79,209
29 Jul 19	336.00000 -6.00	345.36	336.00	342.00	26,440
26 Jul 19	342.00000 +6.00	350.00	330.00	330.00	40,603
25 Jul 19	336.00000 +16.00	338.00	322.00	322.00	43,010
24 Jul 19	320.00000 +16.00	334.04	306.50	314.00	86,211
23 Jul 19	304.00000 +18.00	316.00	294.00	294.00	38,687
22 Jul 19	286.00000 -14.00	298.00	286.00	286.00	19,920
19 Jul 19	300.00000 +14.00	300.00	290.55	300.00	9,354
18 Jul 19	286.00000 +0.00	300.00	286.00	286.00	9,136
17 Jul 19	286.00000 +6.00	295.00	282.00	290.00	51,233
16 Jul 19	280.00000 -10.00	294.00	280.00	284.00	134,987
15 Jul 19	290.00000 -2.00	296.90	284.00	288.00	72,734
12 Jul 19	292.00000 +12.00	296.00	274.00	274.00	71,592
11 Jul 19	280.00000 +0.00	283.12	275.00	275.00	3,335,897
10 Jul 19	280.00000 -1.00	283.60	276.00	276.00	21,459
09 Jul 19	281.00000 +13.00	313.00	276.30	296.00	192,268
08 Jul 19	268.00000 -2.00	275.58	256.00	256.00	31,302
05 Jul 19	270.00000 +4.00	270.00	270.00	270.00	70,141
04 Jul 19	266.00000 -5.00	274.00	258.00	274.00	321,855
03 Jul 19	271.00000 +0.00	271.30	256.00	256.00	6,209
02 Jul 19	271.00000 -0.30	274.00	266.00	266.00	8,314
01 Jul 19	271.29999 +5.30	271.30	271.30	271.30	362
28 Jun 19	266.00000 +1.00	270.00	256.16	270.00	8,989
27 Jun 19	265.00000 -2.00	269.60	256.00	256.00	185
26 Jun 19	267.00000 +4.00	280.00	256.00	260.00	235,457
25 Jun 19	263.00000 -9.00	280.00	256.00	272.00	33,597
24 Jun 19	272.00000 -8.00	272.00	272.00	272.00	11,407
21 Jun 19	280.00000 +0.00	284.00	280.00	280.00	11,880
20 Jun 19	280.00000 +0.00	283.00	274.00	274.00	68,805
19 Jun 19	280.00000 -4.00	283.00	274.00	274.00	36,111
18 Jun 19	284.00000 -2.00	285.00	276.00	282.00	39,202
17 Jun 19	286.00000 +5.00	286.24	285.00	285.00	14,829
14 Jun 19	281.00000 -4.00	283.00	278.00	278.00	33,228
13 Jun 19	285.00000 +9.00	290.00	278.50	288.00	16,963
12 Jun 19	276.00000 +1.00	282.00	274.40	278.00	11,143
11 Jun 19	275.00000 +0.00	275.00	275.00	275.00	0
10 Jun 19	275.00000 +10.51	278.00	258.00	270.00	32,659
07 Jun 19	264.49500 +2.49	264.49	264.49	264.49	1,398
06 Jun 19	262.00000 -2.00	264.00	256.00	256.00	14,032
05 Jun 19	264.00000 -1.00	269.00	258.00	258.00	26,756
04 Jun 19	265.00000 +0.00	265.00	264.00	264.95	4,698
03 Jun 19	265.00000 +1.00	265.00	259.43	265.00	1,128
31 May 19	264.00000 +0.00	267.00	260.00	262.00	6,277
30 May 19	264.00000 -6.00	270.00	264.00	264.00	51,659
29 May 19	270.00000 -1.00	274.00	270.00	270.00	8,437
28 May 19	271.00000 -1.00	274.50	266.50	273.00	18,085
24 May 19	272.00000 -7.00	280.00	265.14	272.00	43,576
23 May 19	279.00000 -13.00	296.00	276.00	296.00	90,000
22 May 19	292.00000 -3.00	295.36	290.00	292.00	19,595
21 May 19	295.00000 +12.00	310.00	290.00	290.00	68,133
20 May 19	283.00000 +5.00	285.00	278.40	282.00	25,640
17 May 19	278.00000 -1.00	278.00	278.00	278.00	177
16 May 19	279.00000 -2.00	283.40	272.00	272.00	30,640
15 May 19	281.00000 -4.00	286.00	276.00	286.00	14,500
14 May 19	285.00000 +7.00	285.00	285.00	285.00	348
13 May 19	278.00000 -7.00	285.00	277.60	285.00	4,005
10 May 19	285.00000 +7.00	285.30	285.00	285.30	4,797
09 May 19	278.00000 -4.00	285.59	272.00	278.00	25,316
08 May 19	282.00000 +2.00	285.00	278.00	280.00	30,510
07 May 19	280.00000 +0.00	285.50	279.00	282.00	66,224
03 May 19	280.00000 -3.00	285.70	280.00	280.30	4,434
02 May 19	283.00000 +0.00	286.00	280.00	286.00	4,039
01 May 19	283.00000 +0.00	285.00	281.00	284.98	18,020
30 Apr 19	283.00000 +0.00	286.00	281.00	286.00	38,641
29 Apr 19	283.00000 +6.00	285.00	276.50	280.00	52,628
26 Apr 19	277.00000 -1.00	281.00	274.00	274.00	305,211
25 Apr 19	278.00000 +2.00	281.00	278.00	280.00	84,442
24 Apr 19	276.00000 -4.00	280.00	274.00	276.00	14,898
23 Apr 19	280.00000 +3.60	280.00	280.00	280.00	1,787
18 Apr 19	276.39999 +0.40	280.00	276.40	280.00	1,801
17 Apr 19	276.00000 -4.00	280.00	274.00	276.00	11,185
16 Apr 19	280.00000 +0.00	282.00	280.00	282.00	7,618
15 Apr 19	280.00000 +2.00	282.72	280.00	282.72	11,021
12 Apr 19	278.00000 -1.00	288.00	276.00	288.00	1,913
11 Apr 19	279.00000 +3.00	284.00	272.00	284.00	45,525
10 Apr 19	276.00000 +0.00	280.96	272.80	280.96	2,637
09 Apr 19	276.00000 +0.00	280.00	272.00	272.00	42,895
08 Apr 19	276.00000 -4.00	285.00	272.00	278.00	28,947
05 Apr 19	280.00000 +0.00	286.00	280.00	280.00	4,414
04 Apr 19	280.00000 -2.00	290.00	280.00	290.00	6,295
03 Apr 19	282.00000 -3.00	286.00	280.00	286.00	6,604
02 Apr 19	285.00000 +1.00	290.00	280.00	290.00	4,772
01 Apr 19	284.00000 -8.50	288.00	270.80	282.00	46,884
29 Mar 19	292.50000 +2.50	294.95	280.00	294.95	93,780
28 Mar 19	290.00000 +3.77	299.95	290.00	299.95	11,838
27 Mar 19	286.22501 -3.77	299.20	283.50	285.00	15,659
26 Mar 19	290.00000 -6.74	304.50	290.00	304.50	83,114
25 Mar 19	296.74500 -3.30	296.74	296.05	296.05	5,045
22 Mar 19	300.04999 -2.03	301.00	300.05	300.05	8,708
21 Mar 19	302.07501 -6.35	308.00	300.00	300.05	30,201
20 Mar 19	308.42200 +3.42	308.42	308.42	308.42	5,799
19 Mar 19	305.00000 +7.67	315.00	285.05	305.00	60,582
18 Mar 19	297.32501 +10.33	302.00	285.90	294.00	32,926
15 Mar 19	287.00000 +2.00	293.90	285.00	285.00	21,240
14 Mar 19	285.00000 +5.98	286.00	275.45	276.05	13,270
13 Mar 19	279.02499 -9.48	283.00	275.45	283.00	5,269
12 Mar 19	288.50000 -5.99	296.95	280.05	280.05	14,983
11 Mar 19	294.49500 +5.99	297.00	294.49	294.49	13,509
08 Mar 19	288.50000 -7.50	288.50	280.05	288.00	203,381
07 Mar 19	296.00000 -1.00	296.00	280.85	296.00	12,486
06 Mar 19	297.00000 +9.50	297.00	282.65	294.95	69,735
05 Mar 19	287.50000 -2.50	291.97	280.80	285.55	4,792
04 Mar 19	290.00000 +21.48	294.87	271.55	280.00	48,316
01 Mar 19	268.52499 +0.00	275.00	267.14	275.00	28,244
28 Feb 19	268.52499 -4.00	275.00	267.00	275.00	9,997
27 Feb 19	272.52499 +2.00	275.00	272.35	275.00	83,901
26 Feb 19	270.52499 +2.38	275.00	265.05	274.95	12,503
25 Feb 19	268.14999 -3.83	275.00	263.55	263.55	80,152
22 Feb 19	271.98499 +3.83	273.49	271.98	272.23	4,600
21 Feb 19	268.14999 +4.60	274.30	261.35	261.35	2,688
20 Feb 19	263.54999 -8.43	263.55	263.55	263.55	13
19 Feb 19	271.98499 +4.46	274.25	271.98	271.98	4,630
18 Feb 19	267.52499 -0.97	275.00	262.55	268.49	15,849
15 Feb 19	268.49500 +0.07	275.00	268.49	268.49	7,793
14 Feb 19	268.42200 +0.90	269.00	268.42	268.42	5,522
13 Feb 19	267.52499 +5.52	270.00	261.61	269.95	26,927
12 Feb 19	262.00000 -7.20	265.50	255.05	255.05	25,866
11 Feb 19	269.20499 +6.20	269.20	269.20	269.20	1,871
08 Feb 19	263.00000 -6.00	272.00	259.95	261.90	33,274
07 Feb 19	269.00000 -2.05	272.00	260.05	272.00	3,509
06 Feb 19	271.04999 -13.93	289.00	260.00	284.00	460,224
05 Feb 19	284.97501 +12.98	291.00	277.70	279.65	1,836,496
04 Feb 19	272.00000 +12.00	277.00	258.13	266.00	134,713
01 Feb 19	260.00000 +0.00	260.00	257.34	260.00	18,809
31 Jan 19	260.00000 +30.00	260.00	237.51	244.95	724,439
30 Jan 19	230.00000 -5.00	237.30	225.05	225.05	3,341
29 Jan 19	235.00000 +2.48	240.00	235.00	235.00	12,071
28 Jan 19	232.52499 -1.50	240.00	228.94	240.00	66,353
25 Jan 19	234.02499 +4.50	239.99	228.66	239.99	339,414
24 Jan 19	229.52499 -1.00	240.00	228.51	240.00	9,815
23 Jan 19	230.52499 +8.05	240.00	222.48	222.95	71,624
22 Jan 19	222.47501 +8.45	229.99	215.00	220.00	34,007
21 Jan 19	214.02499 -3.82	224.99	210.05	210.05	7,732
18 Jan 19	217.84979 +4.85	220.00	217.85	218.00	47,067
17 Jan 19	213.00000 +7.48	213.00	205.00	213.00	4,875
16 Jan 19	205.52499 -2.48	216.99	204.99	205.00	3,036
15 Jan 19	208.00000 +3.00	214.99	208.00	208.00	1,077
14 Jan 19	205.00000 -2.15	209.94	200.06	200.06	16,926
11 Jan 19	207.14999 +12.66	210.00	198.98	199.98	17,199
10 Jan 19	194.49001 +0.49	195.00	190.02	195.00	17,790
09 Jan 19	194.00000 +3.49	194.00	194.00	194.00	787
08 Jan 19	190.50999 -4.48	190.51	190.51	190.51	0
07 Jan 19	194.99001 +4.99	194.99	194.99	194.99	46
04 Jan 19	190.00000 +4.51	190.00	182.00	189.98	26,799
03 Jan 19	185.49001 -0.51	187.00	184.60	186.98	23,100
02 Jan 19	186.00000 +10.98	186.00	186.00	186.00	5,525
31 Dec 18	175.02000 +0.00	175.02	175.02	175.02	464
28 Dec 18	175.02000 -5.95	175.02	175.02	175.02	565
27 Dec 18	180.97000 -0.01	184.55	175.00	175.00	851
24 Dec 18	180.98000 +5.96	184.56	175.02	175.02	6,621
21 Dec 18	175.02000 -4.96	175.02	175.02	175.02	3,164
20 Dec 18	179.98000 +4.98	184.98	175.02	184.98	12,612
19 Dec 18	175.00000 -5.98	175.00	175.00	175.00	384
18 Dec 18	180.98000 -0.01	185.00	174.90	175.00	2,993,363
17 Dec 18	180.99001 -1.00	182.04	175.00	175.78	3,510
14 Dec 18	181.99001 -2.99	185.00	177.00	180.00	178,732
13 Dec 18	184.98000 -2.21	187.79	180.00	185.00	20,770
12 Dec 18	187.19099 -0.29	187.19	185.00	185.00	2,580
11 Dec 18	187.48000 -2.51	189.96	185.00	189.96	1,504
10 Dec 18	189.99001 -0.01	198.00	185.00	185.00	12,705
07 Dec 18	190.00000 -1.00	190.00	190.00	190.00	251
06 Dec 18	191.00000 +1.00	191.00	190.00	190.00	10,883
05 Dec 18	190.00000 -4.00	190.00	190.00	190.00	3,583
04 Dec 18	194.00000 -0.98	194.00	190.00	194.00	10,220
03 Dec 18	194.98000 -0.02	199.97	190.00	190.00	1,401
30 Nov 18	195.00000 +0.00	195.00	195.00	195.00	483
29 Nov 18	195.00000 -2.45	195.00	195.00	195.00	141
28 Nov 18	197.45000 +2.45	204.49	190.00	192.02	2,688
27 Nov 18	195.00000 -6.95	195.00	192.00	192.00	7,985
26 Nov 18	201.95000 +3.95	205.00	195.00	195.00	1,754
23 Nov 18	198.00000 +3.00	198.00	195.00	195.00	6,215
22 Nov 18	195.00000 -6.98	195.00	195.00	195.00	143
21 Nov 18	201.97501 -1.00	208.79	195.00	195.00	5,630
20 Nov 18	202.97501 -14.50	215.95	197.00	215.00	79,484
19 Nov 18	217.47501 +13.50	229.99	203.00	209.95	72,452
16 Nov 18	203.97501 +1.53	209.75	198.00	198.00	8,609
15 Nov 18	202.45000 +2.40	203.00	195.02	200.05	8,540
14 Nov 18	200.05000 -1.56	200.05	200.05	200.05	142
13 Nov 18	201.61099 +6.59	201.61	195.02	195.02	1,488
12 Nov 18	195.02000 +0.00	195.02	195.02	195.02	163
09 Nov 18	195.02000 -7.98	195.02	195.02	195.02	176
08 Nov 18	203.00000 +7.98	203.00	200.05	200.05	14,390
07 Nov 18	195.02000 -6.98	195.02	195.02	195.02	197
06 Nov 18	202.00000 -0.49	202.00	195.02	202.00	7,148
05 Nov 18	202.48500 -7.51	210.62	195.02	210.00	525,560
02 Nov 18	210.00000 +22.00	210.00	190.00	190.00	546,288
01 Nov 18	188.00000 +1.01	189.98	185.02	185.02	12,962
31 Oct 18	186.99001 +3.97	189.98	184.00	189.98	4,348
30 Oct 18	183.02000 -3.47	183.02	183.02	183.02	121
29 Oct 18	186.49001 +3.47	189.95	183.02	183.02	25,513
26 Oct 18	183.02000 -2.50	183.02	183.02	183.02	147
25 Oct 18	185.52200 -1.67	185.52	182.02	182.02	219
24 Oct 18	187.19099 +0.00	187.19	185.00	185.00	10,657
23 Oct 18	187.19099 +2.17	187.19	185.00	185.00	40,978
22 Oct 18	185.02000 -3.98	185.02	185.02	185.02	158
19 Oct 18	189.00000 +2.00	189.00	187.06	189.00	36,050
18 Oct 18	187.00000 -3.00	187.00	187.00	187.00	184
17 Oct 18	190.00000 +1.00	194.98	187.02	187.02	1,703
16 Oct 18	189.00000 +1.00	189.00	185.01	187.00	36,151
15 Oct 18	188.00000 -4.00	189.50	187.06	189.50	14,606
12 Oct 18	192.00000 +5.50	192.00	189.00	190.00	124,138
11 Oct 18	186.50000 -10.98	190.00	180.00	190.00	37,060
10 Oct 18	197.47501 +0.48	200.00	193.04	196.96	33,741
09 Oct 18	197.00000 -0.49	209.00	195.00	202.00	207,261
08 Oct 18	197.49001 -11.99	206.30	195.00	205.00	162,201
05 Oct 18	209.47501 -0.02	214.00	206.69	206.95	62,113
04 Oct 18	209.50000 +2.50	212.55	206.69	206.95	63,062
03 Oct 18	207.00000 -0.48	207.00	206.00	206.05	35,395
02 Oct 18	207.47501 -0.02	208.05	205.05	205.05	75,227
01 Oct 18	207.50000 -2.00	210.03	205.05	205.05	138,312
28 Sep 18	209.50000 +14.49	212.56	196.00	199.00	351,507
27 Sep 18	195.00999 +1.99	199.00	191.00	199.00	11,353
26 Sep 18	193.02200 +0.02	193.02	190.02	190.02	4,680
25 Sep 18	193.00000 +0.00	193.00	190.02	190.02	980
24 Sep 18	193.00000 -1.51	193.00	192.00	192.00	5,590
21 Sep 18	194.50999 +0.00	199.00	192.71	199.00	8,018
20 Sep 18	194.50999 +0.01	198.49	190.00	195.00	30,509
19 Sep 18	194.49850 +2.00	194.50	194.50	194.50	257
18 Sep 18	192.50000 +0.00	194.50	192.20	194.50	10,604
17 Sep 18	192.50000 +0.00	194.50	190.00	190.00	353,165
14 Sep 18	192.50000 +0.00	194.50	190.00	190.00	23,120
13 Sep 18	192.50000 +0.00	194.50	190.00	191.00	20,521
12 Sep 18	192.50000 -2.00	195.00	190.00	190.01	33,760
11 Sep 18	194.49850 +4.50	195.00	194.50	195.00	677
10 Sep 18	190.00000 -1.01	190.00	190.00	190.00	108,276
07 Sep 18	191.00999 +1.01	193.00	189.00	192.98	16,292
06 Sep 18	190.00000 -0.01	190.00	189.71	190.00	49,354
05 Sep 18	190.00999 -2.98	190.01	190.01	190.01	565
04 Sep 18	192.99001 -3.51	198.74	190.00	193.00	48,499
03 Sep 18	196.50000 -0.40	198.74	194.01	198.49	26,350
31 Aug 18	196.89999 +0.89	196.90	196.90	196.90	1,764
30 Aug 18	196.00999 +1.00	198.70	193.00	198.00	6,591
29 Aug 18	195.00999 +2.50	197.49	191.05	192.00	183,841
28 Aug 18	192.50999 +0.01	194.49	190.02	192.00	180,789
24 Aug 18	192.50000 +1.49	197.00	190.00	195.00	11,445
23 Aug 18	191.00999 -0.98	193.01	188.00	193.01	56,007
22 Aug 18	191.99001 -0.01	195.00	191.99	194.35	17,656
21 Aug 18	192.00000 +5.00	199.00	186.00	187.00	174,565
20 Aug 18	187.00000 +3.49	187.00	187.00	187.00	1,000
17 Aug 18	183.50999 -2.84	187.00	180.55	187.00	3,941
16 Aug 18	186.35400 +2.85	186.98	186.35	186.98	2,645
15 Aug 18	183.50000 -0.99	186.97	180.01	182.00	14,777
14 Aug 18	184.49001 +1.98	187.00	180.00	185.00	23,603
13 Aug 18	182.50999 +3.00	185.00	175.00	179.00	40,581
10 Aug 18	179.50999 +2.51	183.40	172.00	174.00	116,952
09 Aug 18	177.00000 +2.99	177.00	177.00	177.00	700
08 Aug 18	174.00999 +0.48	177.00	170.00	174.00	1,906
07 Aug 18	173.53101 -0.46	173.53	173.53	173.53	300
06 Aug 18	173.99001 -0.02	173.99	173.99	173.99	483
03 Aug 18	174.00999 +2.51	177.00	173.53	177.00	5,595
02 Aug 18	171.50000 -1.01	171.50	171.50	171.50	0
01 Aug 18	172.50999 -1.50	172.55	172.50	172.55	140,058
31 Jul 18	174.00999 +0.36	175.00	172.74	174.98	6,524
30 Jul 18	173.65199 -1.35	173.65	173.65	173.65	40,000
27 Jul 18	175.00000 +2.00	175.00	172.00	174.98	200,619
26 Jul 18	173.00000 -1.98	173.50	173.00	173.39	149,418
25 Jul 18	174.98000 -0.01	175.98	174.98	175.98	2,595
24 Jul 18	174.99001 +2.00	175.00	171.00	175.00	44,352
23 Jul 18	172.99001 -2.00	173.00	172.99	172.99	2,255
20 Jul 18	174.99001 +2.00	174.99	174.99	174.99	650
19 Jul 18	172.99001 +0.48	172.99	172.99	172.99	4,900
18 Jul 18	172.50999 +0.00	174.99	172.21	174.99	8,915
17 Jul 18	172.50999 +0.30	174.99	172.21	174.99	1,616
16 Jul 18	172.21100 -0.29	172.21	172.21	172.21	2,550
13 Jul 18	172.50000 +2.00	173.00	170.00	171.00	67,836
12 Jul 18	170.50000 -0.50	172.97	170.41	170.41	12,933
11 Jul 18	171.00000 -0.51	172.99	170.00	170.00	25,419
10 Jul 18	171.50999 -1.00	175.00	170.00	173.00	1,361,028
09 Jul 18	172.50999 +0.01	174.00	170.00	174.00	71,421
06 Jul 18	172.50000 -1.50	174.98	170.55	174.98	8,151
05 Jul 18	174.00000 +2.50	175.00	169.91	173.00	70,727
04 Jul 18	171.50000 -0.99	172.99	170.00	170.00	30,277
03 Jul 18	172.49001 +0.99	174.73	170.00	172.00	80,400
02 Jul 18	171.50000 -3.50	178.00	170.00	177.00	202,745
29 Jun 18	175.00000 +0.00	177.98	165.00	166.00	5,231,472

Knights Group Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	162.50000 -3.50	167.00	162.18	167.00	111,496
19 Oct 26	166.00000 -1.50	172.23	163.00	166.50	82,900
16 Oct 26	167.50000 -2.00	172.68	166.28	172.00	74,552
15 Oct 26	169.50000 -5.50	185.00	169.50	185.00	249,979
14 Oct 26	175.00000 +0.00	182.00	174.32	176.00	135,770
13 Oct 26	175.00000 +4.50	175.13	169.69	170.50	1,186,696
12 Oct 26	170.50000 +0.50	170.50	165.50	170.00	56,332
09 Oct 26	170.00000 +0.00	173.50	168.00	168.00	203,298
08 Oct 26	170.00000 +1.00	171.00	168.00	170.00	107,454
07 Oct 26	169.00000 +0.00	174.00	165.50	168.00	137,926
06 Oct 26	169.00000 +1.50	172.40	167.50	167.50	59,833
05 Oct 26	167.50000 -1.50	169.00	167.45	167.50	111,094
02 Oct 26	169.00000 -1.00	170.50	167.00	167.00	60,455
01 Oct 26	170.00000 +4.50	173.00	165.00	173.00	23,802
30 Sep 26	165.50000 -7.50	170.75	165.50	168.50	36,804
29 Sep 26	173.00000 +2.50	173.00	167.25	168.50	839,431
28 Sep 26	170.50000 +2.00	172.50	165.50	170.00	78,358
25 Sep 26	168.50000 +0.50	169.50	167.45	168.00	59,915
24 Sep 26	168.00000 +0.00	172.00	165.50	168.00	83,499
23 Sep 26	168.00000 -1.00	172.00	165.00	165.00	100,901
22 Sep 26	169.00000 +0.00	170.00	166.50	170.00	63,633
21 Sep 26	169.00000 +1.00	171.00	165.81	168.00	109,786
18 Sep 26	168.00000 +3.00	168.00	164.50	166.00	123,596
17 Sep 26	165.00000 +2.00	166.00	163.50	164.00	30,694
16 Sep 26	163.00000 -2.00	167.00	162.00	164.00	100,585
15 Sep 26	165.00000 +5.50	167.00	162.00	162.00	124,744
14 Sep 26	159.50000 -4.50	168.00	159.50	166.00	73,710
11 Sep 26	164.00000 -5.00	168.00	164.00	168.00	61,983
10 Sep 26	169.00000 +3.00	169.00	162.83	166.00	92,032
09 Sep 26	166.00000 -6.00	171.50	163.51	170.00	320,223
08 Sep 26	172.00000 +2.00	172.00	168.00	168.50	161,716
07 Sep 26	170.00000 -2.00	172.00	168.00	172.00	90,334
04 Sep 26	172.00000 +1.00	172.00	169.20	171.00	80,274
03 Sep 26	171.00000 +3.00	172.00	168.50	169.00	187,256
02 Sep 26	168.00000 +1.00	170.00	165.20	167.00	111,496
01 Sep 26	167.00000 +0.50	168.00	161.50	167.00	147,416
28 Aug 26	166.50000 +1.50	167.00	163.00	165.50	104,173
27 Aug 26	165.00000 -3.50	169.00	163.50	167.00	64,291
26 Aug 26	168.50000 -3.50	174.00	166.00	172.00	135,300
25 Aug 26	172.00000 -3.00	179.50	172.00	173.00	97,260
24 Aug 26	175.00000 +2.00	180.00	174.00	175.50	144,330
21 Aug 26	173.00000 -3.00	180.59	172.50	173.00	99,155
20 Aug 26	176.00000 +1.00	176.71	173.50	174.50	55,386
19 Aug 26	175.00000 -2.00	178.50	175.00	177.00	34,505
18 Aug 26	177.00000 -4.00	182.00	174.50	182.00	189,742
17 Aug 26	181.00000 +2.00	183.00	177.00	183.00	188,510
14 Aug 26	179.00000 -1.00	181.22	178.34	180.50	62,208
13 Aug 26	180.00000 +0.50	182.50	178.60	180.00	72,366
12 Aug 26	179.50000 +0.50	181.00	177.00	178.00	97,657
11 Aug 26	179.00000 +0.00	181.40	179.00	179.00	958,605
10 Aug 26	179.00000 -1.00	183.00	177.50	183.00	195,225
07 Aug 26	180.00000 +2.50	182.50	177.50	178.00	86,541
06 Aug 26	177.50000 -2.50	181.00	177.50	180.00	69,061
05 Aug 26	180.00000 +3.00	181.24	177.00	181.00	965,703
04 Aug 26	177.00000 -1.00	180.00	177.00	178.00	84,856
03 Aug 26	178.00000 -1.50	181.00	178.00	181.00	263,271
31 Jul 26	179.50000 +1.50	180.01	178.80	180.00	96,576
30 Jul 26	178.00000 +0.00	179.50	177.00	179.50	78,920
29 Jul 26	178.00000 +1.00	179.05	176.50	177.50	95,745
28 Jul 26	177.00000 +2.00	178.50	174.94	176.50	20,969
27 Jul 26	175.00000 -0.50	179.50	174.07	179.50	137,047
24 Jul 26	175.50000 -1.50	177.00	174.50	175.00	51,880
23 Jul 26	177.00000 +4.50	178.62	175.00	177.00	123,299
22 Jul 26	172.50000 -3.50	182.50	171.50	173.50	337,289
21 Jul 26	176.00000 -9.00	186.50	175.00	185.00	207,180
20 Jul 26	185.00000 -5.50	191.50	185.00	191.50	57,452
17 Jul 26	190.50000 +2.50	190.50	187.00	187.00	24,173
16 Jul 26	188.00000 -2.25	190.35	187.00	189.00	61,125
15 Jul 26	190.25000 -0.25	191.00	187.77	188.00	42,699
14 Jul 26	190.50000 +1.00	191.75	188.00	188.50	43,247
13 Jul 26	189.50000 +0.00	192.16	186.50	190.00	31,637
10 Jul 26	189.50000 -6.50	196.00	188.50	196.00	48,664
09 Jul 26	196.00000 +6.50	196.00	188.82	189.00	24,601
08 Jul 26	189.50000 -2.00	192.81	188.00	191.00	270,016
07 Jul 26	191.50000 -5.00	198.50	190.00	198.50	44,374
06 Jul 26	196.50000 +8.50	199.73	189.83	190.00	227,209
03 Jul 26	188.00000 -1.00	191.50	178.25	189.50	65,136
02 Jul 26	189.00000 +0.50	189.00	187.00	187.00	30,631
01 Jul 26	188.50000 +1.00	189.00	183.00	186.00	64,372
30 Jun 26	187.50000 +8.50	187.50	177.00	177.50	97,991
29 Jun 26	179.00000 +0.50	185.00	177.00	178.50	68,436
26 Jun 26	178.50000 +2.50	180.00	173.70	180.00	61,088
25 Jun 26	176.00000 +1.00	180.00	175.68	180.00	42,887
24 Jun 26	175.00000 -4.00	180.00	175.00	180.00	45,856
23 Jun 26	179.00000 -4.00	183.00	176.00	183.00	635,735
22 Jun 26	183.00000 +1.00	184.50	182.00	184.00	207,292
19 Jun 26	182.00000 -2.50	185.00	182.00	185.00	78,172
18 Jun 26	184.50000 +0.50	188.50	182.00	184.50	29,756
17 Jun 26	184.00000 +0.00	187.00	184.00	187.00	35,048
16 Jun 26	184.00000 -1.50	190.00	182.00	190.00	81,625
15 Jun 26	185.50000 +3.50	188.00	182.00	185.00	111,109
12 Jun 26	182.00000 -3.00	187.00	182.00	185.00	825,191
11 Jun 26	185.00000 -2.00	187.68	183.00	185.00	1,831,920
10 Jun 26	187.00000 +0.00	189.00	185.05	186.00	89,267
09 Jun 26	187.00000 +0.00	189.00	185.08	187.50	49,485
08 Jun 26	187.00000 -3.00	188.00	181.90	188.00	324,869
05 Jun 26	190.00000 -1.00	190.00	185.00	185.50	30,393
04 Jun 26	191.00000 +4.50	191.00	185.00	186.00	73,012
03 Jun 26	186.50000 -3.50	189.06	184.50	187.00	90,078
02 Jun 26	190.00000 -7.00	196.00	188.00	195.00	93,536
01 Jun 26	197.00000 +2.00	197.00	189.85	195.00	58,896
29 May 26	195.00000 +3.00	195.00	186.63	192.00	68,460
28 May 26	192.00000 -2.50	193.70	187.00	188.50	81,405
27 May 26	194.50000 +10.50	194.50	184.50	185.50	426,611
26 May 26	184.00000 -3.00	189.50	182.98	189.50	70,582
22 May 26	187.00000 -11.00	196.50	183.50	190.00	152,724
21 May 26	198.00000 +3.00	199.50	187.50	193.50	80,933
20 May 26	195.00000 +22.00	195.00	173.00	175.50	821,523
19 May 26	173.00000 -3.00	175.50	171.00	172.50	551,489
18 May 26	176.00000 +2.50	176.00	171.00	172.00	15,878
15 May 26	173.50000 -2.00	175.50	169.00	169.00	30,298
14 May 26	175.50000 +11.50	175.50	161.18	164.50	168,758
13 May 26	164.00000 +2.00	164.50	160.30	162.00	45,104
12 May 26	162.00000 +4.00	162.00	158.50	161.50	32,204
11 May 26	158.00000 +0.00	163.27	158.00	159.00	65,187
08 May 26	158.00000 -5.50	163.10	158.00	161.00	83,827
07 May 26	163.50000 -2.50	168.00	160.00	168.00	43,760
06 May 26	166.00000 +0.00	168.00	161.49	167.50	481,773
05 May 26	166.00000 +0.00	166.00	161.40	161.50	661,297
01 May 26	166.00000 +1.50	166.00	160.26	160.50	60,089
30 Apr 26	164.50000 +0.00	166.00	160.13	162.00	44,718
29 Apr 26	164.50000 +2.50	167.00	162.00	164.50	14,955
28 Apr 26	162.00000 -11.00	171.50	162.00	168.50	86,338
27 Apr 26	173.00000 -1.00	174.73	170.00	170.50	385,587
24 Apr 26	174.00000 +8.50	174.00	163.50	166.00	245,716
23 Apr 26	165.50000 +5.00	168.00	160.30	160.50	47,443
22 Apr 26	160.50000 -0.50	163.24	160.00	160.50	51,214
21 Apr 26	161.00000 +1.00	161.00	158.00	160.50	56,270
20 Apr 26	160.00000 +2.00	161.00	157.50	157.50	142,245
17 Apr 26	158.00000 -0.50	159.66	157.50	157.50	23,343
16 Apr 26	158.50000 +2.50	162.02	156.00	158.00	183,385
15 Apr 26	156.00000 -2.00	158.75	155.00	155.00	147,935
14 Apr 26	158.00000 -2.00	159.20	155.50	159.00	120,487
13 Apr 26	160.00000 -1.50	162.50	155.89	161.00	124,574
10 Apr 26	161.50000 -2.50	164.00	161.50	163.00	68,855
09 Apr 26	164.00000 +3.00	164.00	161.50	161.50	35,934
08 Apr 26	161.00000 -5.75	171.00	161.00	167.00	115,271
07 Apr 26	166.75000 -1.75	167.52	165.00	165.00	44,742
02 Apr 26	168.50000 -3.50	170.63	166.14	167.50	56,098
01 Apr 26	172.00000 +10.50	172.00	160.00	160.00	107,218
31 Mar 26	161.50000 -1.50	170.00	160.00	170.00	118,305
30 Mar 26	163.00000 -5.50	168.16	162.50	162.50	62,798
27 Mar 26	168.50000 +2.50	168.50	163.53	166.00	198,258
26 Mar 26	166.00000 +0.00	166.00	161.00	161.00	125,938
25 Mar 26	166.00000 +17.50	171.75	149.28	153.00	327,254
24 Mar 26	148.50000 -2.50	153.51	147.00	150.50	155,967
23 Mar 26	151.00000 -9.00	159.50	144.85	159.00	176,314
20 Mar 26	160.00000 -3.00	167.35	160.00	164.00	86,088
19 Mar 26	163.00000 -3.00	168.28	163.00	165.00	91,283
18 Mar 26	166.00000 -10.00	177.89	165.84	176.00	147,498
17 Mar 26	176.00000 -1.00	177.05	174.12	175.00	120,099
16 Mar 26	177.00000 +6.00	178.50	169.75	170.50	109,560
13 Mar 26	171.00000 +6.00	171.00	160.00	163.50	84,451
12 Mar 26	165.00000 -0.50	166.79	161.25	162.50	192,988
11 Mar 26	165.50000 -1.50	167.00	163.42	167.00	211,385
10 Mar 26	167.00000 +1.00	167.00	163.43	164.00	128,580
09 Mar 26	166.00000 -1.00	166.00	159.61	164.50	115,169
06 Mar 26	167.00000 +3.00	169.50	160.50	164.00	178,483
05 Mar 26	164.00000 +5.50	164.00	160.00	160.00	153,650
04 Mar 26	158.50000 +0.25	163.50	154.26	155.50	360,702
03 Mar 26	158.25000 -5.75	162.60	156.51	160.00	192,475
02 Mar 26	164.00000 +7.00	164.35	160.00	160.00	144,390
27 Feb 26	157.00000 -16.25	172.00	157.00	172.00	230,826
26 Feb 26	173.25000 -0.75	174.75	170.00	171.00	163,486
25 Feb 26	174.00000 +0.00	175.06	169.74	175.00	175,750
24 Feb 26	174.00000 +1.00	175.50	172.50	175.50	62,237
23 Feb 26	173.00000 +3.00	177.46	170.00	172.00	159,682
20 Feb 26	170.00000 -1.00	173.00	170.00	173.00	71,665
19 Feb 26	171.00000 -1.50	174.00	170.00	174.00	81,068
18 Feb 26	172.50000 +2.00	174.50	170.00	172.00	55,102
17 Feb 26	170.50000 -4.50	177.50	165.53	175.00	196,087
16 Feb 26	175.00000 -10.00	188.00	175.00	184.50	139,922
13 Feb 26	185.00000 +0.50	186.00	184.00	185.00	99,285
12 Feb 26	184.50000 -0.50	188.00	183.63	185.00	141,598
11 Feb 26	185.00000 -4.00	188.50	185.00	188.50	67,894
10 Feb 26	189.00000 +4.00	189.00	185.00	187.00	69,047
09 Feb 26	185.00000 +0.00	188.00	185.00	188.00	104,851
06 Feb 26	185.00000 -1.00	187.09	183.59	185.00	380,077
05 Feb 26	186.00000 -4.00	191.00	183.50	190.00	428,086
04 Feb 26	190.00000 -3.00	196.82	190.00	194.00	197,716
03 Feb 26	193.00000 -5.00	197.32	192.12	195.00	161,729
02 Feb 26	198.00000 +0.00	198.00	193.00	196.00	67,587
30 Jan 26	198.00000 +5.00	198.00	194.00	196.00	250,386
29 Jan 26	193.00000 -2.00	198.00	193.00	195.00	113,613
28 Jan 26	195.00000 +0.50	197.00	193.17	196.50	361,874
27 Jan 26	194.50000 +0.50	196.50	193.00	193.00	35,865
26 Jan 26	194.00000 +2.50	195.00	191.52	195.00	228,162
23 Jan 26	191.50000 +0.00	193.13	190.35	190.50	199,813
22 Jan 26	191.50000 +2.00	194.50	186.00	189.00	1,677,504
21 Jan 26	189.50000 -0.50	192.16	185.00	188.00	117,057
20 Jan 26	190.00000 -0.50	192.25	188.00	189.50	59,088
19 Jan 26	190.50000 -0.50	192.67	185.50	187.00	75,391
16 Jan 26	191.00000 +1.00	193.20	186.45	190.00	238,955
15 Jan 26	190.00000 +2.00	191.50	185.40	189.00	281,562
14 Jan 26	188.00000 -1.00	189.00	187.00	188.50	229,005
13 Jan 26	189.00000 +4.00	189.00	184.85	187.50	91,964
12 Jan 26	185.00000 -1.00	189.00	185.00	187.00	260,623
09 Jan 26	186.00000 +3.00	187.50	178.50	178.50	177,815
08 Jan 26	183.00000 +3.00	183.00	176.00	180.50	42,285
07 Jan 26	180.00000 -1.00	182.50	176.50	180.50	222,173
06 Jan 26	181.00000 +2.00	182.00	179.25	180.00	125,988
05 Jan 26	179.00000 +3.00	180.50	175.30	180.50	59,397
02 Jan 26	176.00000 -3.00	182.04	175.30	176.00	56,082
31 Dec 25	179.00000 -1.00	180.80	179.00	179.00	76,981
30 Dec 25	180.00000 +1.50	182.00	176.50	176.50	43,647
29 Dec 25	178.50000 +0.50	180.50	177.00	177.00	39,620
24 Dec 25	178.00000 +3.00	178.00	172.75	178.00	88,198
23 Dec 25	175.00000 +0.00	179.50	170.50	178.00	63,656
22 Dec 25	175.00000 +4.00	178.25	167.58	171.00	111,325
19 Dec 25	171.00000 -0.50	172.69	166.24	167.00	21,503
18 Dec 25	171.50000 +11.50	171.50	157.85	161.50	124,079
17 Dec 25	160.00000 +1.00	160.75	156.90	158.00	123,923
16 Dec 25	159.00000 -2.50	162.50	157.50	157.50	25,494
15 Dec 25	161.50000 +4.00	161.50	157.50	157.50	35,672
12 Dec 25	157.50000 -1.50	162.75	156.07	159.50	59,511
11 Dec 25	159.00000 -1.00	163.93	157.25	157.50	55,872
10 Dec 25	160.00000 +6.00	160.00	155.00	155.00	70,098
09 Dec 25	154.00000 -0.50	157.11	152.66	154.00	180,963
08 Dec 25	154.50000 +3.50	157.00	147.00	152.50	136,651
05 Dec 25	151.00000 +0.00	153.50	146.50	151.00	113,552
04 Dec 25	151.00000 -1.50	153.50	150.00	152.00	133,805
03 Dec 25	152.50000 -1.50	156.00	152.09	155.50	105,978
02 Dec 25	154.00000 -5.00	160.70	152.02	158.00	70,130
01 Dec 25	159.00000 -0.50	163.00	158.00	162.00	74,595
28 Nov 25	159.50000 -4.00	166.10	157.30	162.00	162,899
27 Nov 25	163.50000 -2.00	167.00	162.21	167.00	112,984
26 Nov 25	165.50000 -4.50	174.50	165.30	170.00	39,179
25 Nov 25	170.00000 +1.00	170.96	166.00	166.00	117,277
24 Nov 25	169.00000 -5.00	175.96	166.00	166.00	93,619
21 Nov 25	174.00000 +3.00	175.00	168.00	169.50	59,547
20 Nov 25	171.00000 +1.00	173.00	166.50	166.50	42,666
19 Nov 25	170.00000 -3.00	175.00	168.00	170.50	79,956
18 Nov 25	173.00000 +4.00	173.00	167.37	167.50	40,248
17 Nov 25	169.00000 -5.00	174.00	169.00	173.50	79,242
14 Nov 25	174.00000 +4.00	174.70	168.00	170.50	278,719
13 Nov 25	170.00000 -4.00	173.58	170.00	170.50	50,304
12 Nov 25	174.00000 +0.00	174.50	171.00	174.00	88,218
11 Nov 25	174.00000 +4.50	174.87	168.50	168.50	91,361
10 Nov 25	169.50000 -0.50	173.52	167.75	169.50	99,739
07 Nov 25	170.00000 -3.50	175.50	170.00	173.00	104,202
06 Nov 25	173.50000 -4.00	179.23	173.50	177.00	122,170
05 Nov 25	177.50000 +4.50	180.00	172.00	172.00	99,575
04 Nov 25	173.00000 +1.00	174.76	169.50	169.50	157,088
03 Nov 25	172.00000 +3.50	172.00	166.50	168.50	113,153
31 Oct 25	168.50000 -2.50	173.48	166.27	170.50	161,213
30 Oct 25	171.00000 +0.50	173.26	169.94	172.50	156,963
29 Oct 25	170.50000 -5.00	180.00	170.50	176.00	86,928
28 Oct 25	175.50000 -0.50	177.29	173.00	175.50	69,723
27 Oct 25	176.00000 -5.50	183.50	176.00	183.50	109,674
24 Oct 25	181.50000 -8.50	191.50	181.50	189.50	224,142
23 Oct 25	190.00000 -2.00	194.76	189.50	192.00	177,797
22 Oct 25	192.00000 -3.00	196.50	192.00	192.50	316,432
21 Oct 25	195.00000 +3.50	197.00	189.50	191.50	185,968
20 Oct 25	191.50000 +1.50	193.00	188.00	188.00	149,918
17 Oct 25	190.00000 -1.00	192.50	189.50	190.00	71,375
16 Oct 25	191.00000 +0.50	192.96	189.00	190.00	455,807
15 Oct 25	190.50000 +1.00	192.00	189.00	192.00	65,914
14 Oct 25	189.50000 +1.50	191.29	188.00	188.00	78,747
13 Oct 25	188.00000 +0.00	191.00	185.00	185.00	79,652
10 Oct 25	188.00000 -0.50	191.66	186.54	190.50	91,974
09 Oct 25	188.50000 -3.00	193.00	188.50	190.00	47,135
08 Oct 25	191.50000 -6.50	200.72	190.00	197.00	112,501
07 Oct 25	198.00000 +1.00	201.79	198.00	198.00	102,295
06 Oct 25	197.00000 -10.00	208.97	197.00	208.00	31,518
03 Oct 25	207.00000 -3.00	210.00	193.22	208.00	301,532
02 Oct 25	210.00000 +10.00	213.00	200.30	202.00	504,842
01 Oct 25	200.00000 +5.50	200.00	193.00	194.50	247,618
30 Sep 25	194.50000 +2.00	195.50	190.80	194.00	88,959
29 Sep 25	192.50000 +1.50	195.00	186.51	194.00	212,581
26 Sep 25	191.00000 +0.00	193.50	187.00	191.00	137,685
25 Sep 25	191.00000 -3.00	196.00	189.53	196.00	58,015
24 Sep 25	194.00000 +4.00	196.00	189.00	195.00	1,552,552
23 Sep 25	190.00000 +1.00	196.50	186.30	194.50	240,372
22 Sep 25	189.00000 +6.50	191.02	181.00	186.00	149,755
19 Sep 25	182.50000 +1.50	185.00	177.00	177.00	87,562
18 Sep 25	181.00000 +10.00	182.74	166.82	171.50	130,359
17 Sep 25	171.00000 +13.00	171.66	158.95	162.00	378,941
16 Sep 25	158.00000 -1.50	161.00	155.48	159.00	100,819
15 Sep 25	159.50000 +12.00	166.69	150.75	156.50	344,863
12 Sep 25	147.50000 -11.50	156.70	145.91	156.00	346,370
11 Sep 25	159.00000 -4.50	163.51	157.50	163.50	73,176
10 Sep 25	163.50000 -5.50	171.00	163.50	168.00	65,125
09 Sep 25	169.00000 -6.50	173.90	169.00	173.00	73,980
08 Sep 25	175.50000 -2.50	185.00	172.50	176.00	44,793
05 Sep 25	178.00000 -2.00	181.00	175.00	179.50	37,368
04 Sep 25	180.00000 -0.50	182.50	177.00	180.00	24,853
03 Sep 25	180.50000 -6.50	189.15	180.50	181.50	78,908
02 Sep 25	187.00000 +11.50	187.00	178.50	180.00	214,652
01 Sep 25	175.50000 +4.50	175.50	171.00	171.50	71,188
29 Aug 25	171.00000 -7.50	180.27	171.00	180.00	147,653
28 Aug 25	178.50000 -1.50	183.55	175.00	175.00	34,597
27 Aug 25	180.00000 +1.00	183.64	174.00	174.00	134,944
26 Aug 25	179.00000 +3.00	179.00	173.50	175.00	67,745
22 Aug 25	176.00000 -2.00	177.00	172.10	176.00	21,259
21 Aug 25	178.00000 +3.00	179.00	171.50	171.50	33,459
20 Aug 25	175.00000 +2.00	175.78	168.81	172.50	109,068
19 Aug 25	173.00000 +0.00	177.00	171.50	172.00	21,863
18 Aug 25	173.00000 +0.00	177.80	171.50	171.50	82,003
15 Aug 25	173.00000 +0.00	175.25	172.69	173.00	71,844
14 Aug 25	173.00000 +0.50	176.00	170.50	172.00	102,893
13 Aug 25	172.50000 +0.50	175.37	169.50	175.00	163,627
12 Aug 25	172.00000 -8.00	184.57	172.00	180.00	182,449
11 Aug 25	180.00000 +9.00	183.65	170.00	172.00	157,524
08 Aug 25	171.00000 -0.50	172.50	170.00	170.50	86,627
07 Aug 25	171.50000 -2.50	178.74	171.00	173.50	64,009
06 Aug 25	174.00000 +2.00	179.00	168.50	172.00	142,153
05 Aug 25	172.00000 +3.00	174.60	168.50	168.50	72,495
04 Aug 25	169.00000 -1.00	172.00	165.50	165.50	67,278
01 Aug 25	170.00000 -2.00	174.50	166.00	166.00	94,557
31 Jul 25	172.00000 +0.50	172.00	168.75	171.00	200,121
30 Jul 25	171.50000 -1.00	171.50	170.00	170.00	21,655
29 Jul 25	172.50000 -2.50	174.00	169.00	169.00	50,345
28 Jul 25	175.00000 +1.50	175.00	165.50	166.50	46,290
25 Jul 25	173.50000 +3.50	175.00	167.00	172.00	143,030
24 Jul 25	170.00000 +0.00	170.00	165.95	169.00	74,815
23 Jul 25	170.00000 +7.00	172.00	163.05	166.50	80,153
22 Jul 25	163.00000 -2.00	165.00	159.50	160.00	62,109
21 Jul 25	165.00000 +4.50	165.00	159.50	160.00	121,373
18 Jul 25	160.50000 +3.00	164.44	155.00	155.00	332,977
17 Jul 25	157.50000 -23.00	187.50	145.00	179.00	336,292
16 Jul 25	180.50000 +14.00	186.00	169.90	170.00	243,822
15 Jul 25	166.50000 -24.50	192.08	166.50	191.00	686,042
14 Jul 25	191.00000 -4.00	199.24	188.00	195.00	958,648
11 Jul 25	195.00000 +1.50	200.15	192.00	193.00	188,478
10 Jul 25	193.50000 +0.50	195.24	191.00	194.00	30,318
09 Jul 25	193.00000 -2.00	194.97	191.50	191.50	43,783
08 Jul 25	195.00000 +1.00	195.95	192.00	194.50	32,458
07 Jul 25	194.00000 -1.00	195.75	190.00	190.00	87,388
04 Jul 25	195.00000 +2.50	195.65	187.00	194.00	51,983
03 Jul 25	192.50000 -4.50	198.29	190.50	198.00	137,438
02 Jul 25	197.00000 +2.00	198.00	191.40	194.50	168,312
01 Jul 25	195.00000 +4.00	195.00	187.72	192.00	105,192
30 Jun 25	191.00000 +5.00	191.00	182.68	189.00	90,723
27 Jun 25	186.00000 +10.50	189.50	181.00	182.50	130,079
26 Jun 25	175.50000 -0.50	185.00	175.50	180.50	126,219
25 Jun 25	176.00000 -1.00	182.50	173.35	176.50	32,593
24 Jun 25	177.00000 -1.00	179.15	172.00	172.00	55,969
23 Jun 25	178.00000 -1.00	178.00	173.00	176.00	39,162
20 Jun 25	179.00000 +6.50	180.00	172.75	174.00	56,127
19 Jun 25	172.50000 -5.50	183.50	172.50	181.50	220,012
18 Jun 25	178.00000 -6.00	183.65	176.69	180.00	140,367
17 Jun 25	184.00000 +6.00	185.00	175.95	180.00	92,735
16 Jun 25	178.00000 +6.00	182.00	170.00	175.50	134,355
13 Jun 25	172.00000 +0.00	175.50	160.90	175.00	139,706
12 Jun 25	172.00000 +0.00	175.50	169.25	171.50	181,048
11 Jun 25	172.00000 +6.00	172.00	164.97	168.50	116,789
10 Jun 25	166.00000 +5.00	170.00	162.21	166.50	52,398
09 Jun 25	161.00000 +2.50	164.50	156.53	159.50	200,041
06 Jun 25	158.50000 +0.00	160.00	155.87	158.00	46,097
05 Jun 25	158.50000 +2.50	159.50	155.20	155.50	77,343
04 Jun 25	156.00000 +4.00	158.00	154.14	156.50	51,781
03 Jun 25	152.00000 -3.50	156.90	152.00	152.00	43,152
02 Jun 25	155.50000 +2.00	155.50	148.50	150.00	157,849
30 May 25	153.50000 +3.50	154.50	150.47	152.50	116,905
29 May 25	150.00000 +0.00	153.00	149.50	151.00	54,428
28 May 25	150.00000 -6.00	155.25	149.00	152.00	185,194
27 May 25	156.00000 +7.50	157.44	149.64	156.00	246,482
23 May 25	148.50000 -11.50	162.85	148.50	158.00	200,473
22 May 25	160.00000 -7.00	167.70	160.00	161.50	16,990
21 May 25	167.00000 +1.00	167.33	163.00	165.00	81,226
20 May 25	166.00000 -3.50	169.00	163.26	169.00	124,776
19 May 25	169.50000 +10.50	169.50	155.50	159.00	143,264
16 May 25	159.00000 +0.00	162.00	153.50	159.50	180,399
15 May 25	159.00000 -6.50	160.95	157.03	160.00	94,673
14 May 25	165.50000 -3.50	168.05	161.81	166.00	135,415
13 May 25	169.00000 -1.00	171.30	165.00	167.00	277,313
12 May 25	170.00000 +5.50	170.27	158.50	163.50	261,502
09 May 25	164.50000 +6.00	164.50	154.46	158.50	226,223
08 May 25	158.50000 +6.00	158.50	151.50	151.50	208,892
07 May 25	152.50000 +2.50	152.50	149.00	149.00	111,977
06 May 25	150.00000 +7.50	153.00	142.82	146.00	105,031
02 May 25	142.50000 +0.00	143.30	140.00	140.00	96,538
01 May 25	142.50000 +7.50	142.50	133.50	138.50	312,476
30 Apr 25	135.00000 -1.00	136.50	133.50	136.50	371,628
29 Apr 25	136.00000 +3.00	136.00	132.30	133.00	2,203,120
28 Apr 25	133.00000 +1.00	136.50	130.50	132.00	39,863
25 Apr 25	132.00000 +2.00	132.00	130.00	131.50	45,852
24 Apr 25	130.00000 +3.50	131.50	126.50	131.50	73,468
23 Apr 25	126.50000 +0.50	131.50	126.00	131.50	80,812
22 Apr 25	126.00000 -3.00	130.00	125.00	130.00	82,896
17 Apr 25	129.00000 +2.00	130.00	123.80	125.50	92,806
16 Apr 25	127.00000 +0.00	128.50	126.50	127.00	22,796
15 Apr 25	127.00000 +1.50	127.00	125.00	125.50	33,966
14 Apr 25	125.50000 -4.50	130.45	124.82	130.00	63,099
11 Apr 25	130.00000 +5.00	130.00	123.20	130.00	42,687
10 Apr 25	125.00000 +2.50	130.87	122.00	125.50	70,045
09 Apr 25	122.50000 +1.50	123.34	120.00	122.00	122,515
08 Apr 25	121.00000 +3.00	125.50	121.00	125.00	146,431
07 Apr 25	118.00000 -12.00	129.25	115.00	125.00	250,863
04 Apr 25	130.00000 -9.00	138.13	130.00	136.50	574,389
03 Apr 25	139.00000 +1.50	139.00	136.39	139.00	99,329
02 Apr 25	137.50000 +0.50	137.50	136.00	136.00	64,549
01 Apr 25	137.00000 +1.00	137.00	136.00	136.00	82,529
31 Mar 25	136.00000 -0.50	136.50	135.00	136.00	155,850
28 Mar 25	136.50000 +0.50	137.00	136.00	137.00	58,145
27 Mar 25	136.00000 -1.00	138.00	136.00	136.50	156,648
26 Mar 25	137.00000 -1.50	138.60	136.00	136.50	74,150
25 Mar 25	138.50000 +0.00	139.72	136.00	137.00	210,972
24 Mar 25	138.50000 -3.50	142.00	137.57	142.00	105,489
21 Mar 25	142.00000 +2.00	142.00	138.04	140.00	139,678
20 Mar 25	140.00000 +4.50	140.00	134.50	136.50	71,366
19 Mar 25	135.50000 +0.50	136.80	133.50	136.00	98,221
18 Mar 25	135.00000 +1.00	137.55	133.00	135.50	99,621
17 Mar 25	134.00000 -4.00	140.00	134.00	137.00	101,129
14 Mar 25	138.00000 +3.00	139.00	135.00	135.50	146,505
13 Mar 25	135.00000 -3.50	139.18	135.00	138.50	78,308
12 Mar 25	138.50000 -5.00	145.00	137.24	145.00	373,967
11 Mar 25	143.50000 -1.00	144.18	141.55	144.00	108,718
10 Mar 25	144.50000 +2.50	144.80	142.02	143.00	123,179
07 Mar 25	142.00000 +1.00	144.50	141.00	144.50	118,705
06 Mar 25	141.00000 -2.00	144.05	141.00	143.50	201,083
05 Mar 25	143.00000 +2.50	143.78	141.00	141.00	106,252
04 Mar 25	140.50000 +2.50	142.50	138.00	138.00	1,231,657
03 Mar 25	138.00000 +2.00	141.50	135.50	138.00	210,430
28 Feb 25	136.00000 +0.00	137.50	135.50	135.50	233,226
27 Feb 25	136.00000 +2.00	139.50	134.00	134.00	308,474
26 Feb 25	134.00000 +1.00	135.00	133.00	135.00	147,171
25 Feb 25	133.00000 +1.00	135.00	131.60	132.50	289,599
24 Feb 25	132.00000 -0.50	135.00	130.50	135.00	222,360
21 Feb 25	132.50000 +3.50	133.40	127.91	129.00	56,538
20 Feb 25	129.00000 +0.50	130.00	128.20	129.00	112,874
19 Feb 25	128.50000 +2.00	129.50	127.17	129.50	60,771
18 Feb 25	126.50000 +0.00	128.50	123.00	126.50	76,156
17 Feb 25	126.50000 +3.00	127.00	125.00	125.00	104,790
14 Feb 25	123.50000 -0.50	126.00	123.50	124.00	73,912
13 Feb 25	124.00000 -1.50	126.44	122.49	123.00	63,077
12 Feb 25	125.50000 +0.50	126.70	122.32	125.50	92,197
11 Feb 25	125.00000 +1.50	126.30	121.50	121.50	66,711
10 Feb 25	123.50000 -0.50	125.73	121.50	125.00	64,798
07 Feb 25	124.00000 +2.50	124.90	121.50	121.50	106,831
06 Feb 25	121.50000 -0.50	125.00	121.50	124.00	64,986
05 Feb 25	122.00000 +3.00	123.50	118.93	119.00	124,713
04 Feb 25	119.00000 +1.00	119.43	116.50	118.00	90,698
03 Feb 25	118.00000 +2.50	118.50	112.00	114.50	172,779
31 Jan 25	115.50000 -1.00	118.50	115.50	118.00	104,779
30 Jan 25	116.50000 +1.00	118.35	115.00	115.00	249,005
29 Jan 25	115.50000 +3.00	117.50	114.00	114.00	350,644
28 Jan 25	112.50000 -3.00	118.57	112.50	118.50	53,581
27 Jan 25	115.50000 -2.50	121.90	115.50	120.50	78,077
24 Jan 25	118.00000 -4.00	124.12	118.00	124.00	130,350
23 Jan 25	122.00000 +0.00	124.55	121.13	122.50	140,246
22 Jan 25	122.00000 +1.00	124.50	120.00	120.00	172,681
21 Jan 25	121.00000 +1.00	122.00	118.45	120.00	69,189
20 Jan 25	120.00000 +3.00	121.00	117.00	119.50	121,135
17 Jan 25	117.00000 -3.00	119.00	116.00	118.00	129,814
16 Jan 25	120.00000 -1.00	125.75	117.00	125.00	848,614
15 Jan 25	121.00000 +0.00	122.00	120.21	121.00	320,485
14 Jan 25	121.00000 +0.00	127.67	120.76	125.00	391,555
13 Jan 25	121.00000 +0.00	125.00	120.00	122.00	73,217
10 Jan 25	121.00000 +0.00	121.70	119.50	119.50	44,812
09 Jan 25	121.00000 +0.00	121.95	115.50	115.50	181,914
08 Jan 25	121.00000 +1.50	121.50	116.50	120.00	209,766
07 Jan 25	119.50000 +3.00	121.00	116.00	116.00	127,950
06 Jan 25	116.50000 +3.00	118.93	115.00	115.00	82,711
03 Jan 25	113.50000 +2.50	113.50	109.50	112.00	48,083
02 Jan 25	111.00000 +6.00	111.32	106.00	106.00	133,822
31 Dec 24	105.00000 +0.50	108.47	105.00	105.50	12,001
30 Dec 24	104.50000 -1.00	109.50	104.50	109.50	27,959
27 Dec 24	105.50000 -4.50	107.00	104.50	104.50	33,606
24 Dec 24	110.00000 +0.50	110.00	107.28	109.50	31,782
23 Dec 24	109.50000 +5.50	109.50	103.00	105.00	60,683
20 Dec 24	104.00000 -0.50	105.00	103.00	105.00	23,275
19 Dec 24	104.50000 -0.50	105.00	103.00	103.00	78,604
18 Dec 24	105.00000 +4.00	105.00	101.31	101.50	290,556
17 Dec 24	101.00000 -0.50	102.70	99.83	101.00	134,390
16 Dec 24	101.50000 -5.50	110.50	101.50	105.50	388,158
13 Dec 24	107.00000 -1.00	110.97	107.00	110.00	62,396
12 Dec 24	108.00000 +1.50	111.00	106.00	106.00	90,365
11 Dec 24	106.50000 -0.50	109.00	105.21	108.00	60,961
10 Dec 24	107.00000 -0.50	108.50	105.00	108.50	26,567
09 Dec 24	107.50000 +2.50	108.15	105.00	107.50	21,099
06 Dec 24	105.00000 +1.00	108.50	103.00	105.00	470,156
05 Dec 24	104.00000 +1.00	104.00	102.50	103.00	198,703
04 Dec 24	103.00000 +1.00	105.50	101.00	105.50	174,433
03 Dec 24	102.00000 -2.00	107.79	101.50	106.00	157,105
02 Dec 24	104.00000 -4.50	108.56	104.00	105.50	113,230
29 Nov 24	108.50000 +6.50	110.00	101.35	104.50	185,501
28 Nov 24	102.00000 -3.00	105.00	99.91	105.00	169,260
27 Nov 24	105.00000 +0.00	107.34	104.00	106.00	53,566
26 Nov 24	105.00000 -3.00	113.50	104.00	108.50	295,235
25 Nov 24	108.00000 -2.00	110.00	108.00	110.00	30,431
22 Nov 24	110.00000 +1.00	110.00	108.00	108.50	45,279
21 Nov 24	109.00000 -1.00	112.50	108.21	110.00	128,000
20 Nov 24	110.00000 +2.50	114.50	108.50	109.00	218,425
19 Nov 24	107.50000 +2.50	108.00	103.62	106.00	116,564
18 Nov 24	105.00000 -4.50	109.15	105.00	107.00	69,432
15 Nov 24	109.50000 +3.00	110.00	106.08	110.00	121,531
14 Nov 24	106.50000 -7.50	115.00	106.50	115.00	192,757
13 Nov 24	114.00000 -1.50	119.60	114.00	116.00	60,216
12 Nov 24	115.50000 +0.00	121.00	115.50	115.50	195,722
11 Nov 24	115.50000 -2.50	119.00	115.50	117.50	538,775
08 Nov 24	118.00000 +2.00	123.00	118.00	122.50	59,293
07 Nov 24	116.00000 -4.00	123.00	116.00	120.50	62,210
06 Nov 24	120.00000 -2.00	122.00	116.18	122.00	35,328
05 Nov 24	122.00000 +5.50	122.00	115.50	116.50	64,540
04 Nov 24	116.50000 -1.50	121.45	115.00	115.50	107,902
01 Nov 24	118.00000 -6.50	124.00	115.00	124.00	207,955
31 Oct 24	124.50000 +0.50	124.50	124.50	124.50	54,100
30 Oct 24	124.00000 +12.00	124.00	110.00	110.00	974,972
29 Oct 24	112.00000 -5.50	121.50	110.28	119.00	221,283
28 Oct 24	117.50000 -7.50	128.50	117.50	125.50	226,517
25 Oct 24	125.00000 -1.00	128.00	125.00	125.50	57,640
24 Oct 24	126.00000 +1.00	126.00	125.00	125.00	49,820
23 Oct 24	125.00000 -0.50	128.50	125.00	125.00	43,676
22 Oct 24	125.50000 -0.50	127.00	124.57	125.00	116,534
21 Oct 24	126.00000 +0.50	127.50	124.21	126.00	176,206
18 Oct 24	125.50000 +0.00	126.50	124.30	126.50	116,735
17 Oct 24	125.50000 +1.00	127.00	121.82	125.00	179,607
16 Oct 24	124.50000 -2.50	128.15	124.50	125.00	103,157
15 Oct 24	127.00000 +1.00	127.00	124.00	125.00	88,786
14 Oct 24	126.00000 -2.00	127.90	123.27	125.00	165,638
11 Oct 24	128.00000 +0.00	128.00	125.00	126.00	48,236
10 Oct 24	128.00000 +0.00	128.00	125.16	128.00	57,986
09 Oct 24	128.00000 +2.00	128.00	125.00	125.00	61,601
08 Oct 24	126.00000 -3.00	129.00	125.00	129.00	141,698
07 Oct 24	129.00000 +0.00	129.00	125.00	125.00	127,879
04 Oct 24	129.00000 +4.00	129.00	125.00	128.50	75,759
03 Oct 24	125.00000 -0.50	127.40	123.60	125.50	104,311
02 Oct 24	125.50000 +0.50	127.50	124.80	125.00	194,920
01 Oct 24	125.00000 -2.00	128.78	125.00	128.00	116,736
30 Sep 24	127.00000 -3.00	135.00	123.75	135.00	318,006
27 Sep 24	130.00000 +0.00	133.82	130.00	130.50	60,758
26 Sep 24	130.00000 -0.50	134.50	128.00	130.50	46,382
25 Sep 24	130.50000 -4.50	134.25	130.50	133.00	41,748
24 Sep 24	135.00000 +3.00	136.75	131.50	131.50	69,075
23 Sep 24	132.00000 -6.50	137.99	132.00	134.50	56,845
20 Sep 24	138.50000 +1.00	138.50	132.00	132.00	57,932
19 Sep 24	137.50000 +1.50	137.50	132.66	134.00	21,155
18 Sep 24	136.00000 +0.00	139.50	132.50	139.50	56,121
17 Sep 24	136.00000 +2.50	137.17	133.50	133.50	61,577
16 Sep 24	133.50000 -1.00	138.96	130.20	135.50	149,396
13 Sep 24	134.50000 +3.50	135.50	131.50	131.50	72,880
12 Sep 24	131.00000 +1.00	135.50	130.23	135.50	29,523
11 Sep 24	130.00000 -2.50	134.70	130.00	133.00	36,955
10 Sep 24	132.50000 -2.50	135.50	132.00	135.00	273,388
09 Sep 24	135.00000 +10.00	136.95	128.32	130.00	301,958
06 Sep 24	125.00000 -1.00	129.30	125.00	127.00	103,771
05 Sep 24	126.00000 +1.00	128.15	125.00	125.00	57,086
04 Sep 24	125.00000 +0.00	125.68	125.00	125.00	80,369
03 Sep 24	125.00000 +1.00	126.60	125.00	125.00	63,007
02 Sep 24	124.00000 +0.50	126.00	123.50	124.00	43,514
30 Aug 24	123.50000 -1.00	130.00	123.50	125.00	30,017
29 Aug 24	124.50000 -4.00	130.50	124.50	130.50	60,868
28 Aug 24	128.50000 -2.50	130.60	125.00	130.50	84,760
27 Aug 24	131.00000 -1.00	132.00	125.71	132.00	160,452
23 Aug 24	132.00000 +8.00	132.00	124.50	128.50	130,672
22 Aug 24	124.00000 -2.00	130.45	124.00	126.00	33,718
21 Aug 24	126.00000 -2.00	127.80	124.00	126.00	50,803
20 Aug 24	128.00000 -1.50	131.50	125.98	129.00	70,198
19 Aug 24	129.50000 +0.00	131.50	126.55	131.50	42,361
16 Aug 24	129.50000 +2.50	131.50	126.82	130.00	15,937
15 Aug 24	127.00000 -3.00	130.00	126.00	129.50	11,499
14 Aug 24	130.00000 +4.25	131.50	124.70	131.50	39,150
13 Aug 24	125.75000 -2.25	131.23	123.80	131.00	93,514
12 Aug 24	128.00000 -1.50	130.84	126.10	129.50	40,235
09 Aug 24	129.50000 -1.50	131.90	128.00	128.50	56,739
08 Aug 24	131.00000 +0.50	133.00	128.50	132.50	23,033
07 Aug 24	130.50000 -2.50	132.50	129.50	132.50	52,790
06 Aug 24	133.00000 +6.00	133.00	128.23	129.50	22,251
05 Aug 24	127.00000 -9.00	132.84	123.18	132.00	226,001
02 Aug 24	136.00000 -2.00	139.57	133.70	137.50	63,264
01 Aug 24	138.00000 +2.00	141.20	136.50	137.00	108,927
31 Jul 24	136.00000 +1.00	136.00	130.50	136.00	90,727
30 Jul 24	135.00000 +4.50	135.00	130.00	130.50	167,875
29 Jul 24	130.50000 +2.00	132.00	128.00	129.00	213,997
26 Jul 24	128.50000 -4.50	132.50	128.50	130.00	55,150
25 Jul 24	133.00000 -2.00	133.00	130.00	133.00	6,877
24 Jul 24	135.00000 +0.00	136.07	132.00	135.00	28,585
23 Jul 24	135.00000 +0.00	138.50	134.10	135.50	452,273
22 Jul 24	135.00000 -1.00	137.85	135.00	135.50	35,583
19 Jul 24	136.00000 +1.00	138.50	135.75	136.00	24,344
18 Jul 24	135.00000 +1.00	137.50	131.50	131.50	126,983
17 Jul 24	134.00000 +1.00	134.20	130.75	134.00	61,498
16 Jul 24	133.00000 +0.00	134.70	131.00	133.00	15,198
15 Jul 24	133.00000 +1.50	133.82	131.04	133.00	37,505
12 Jul 24	131.50000 +1.00	133.00	130.15	132.00	72,214
11 Jul 24	130.50000 -5.50	135.50	127.67	135.50	392,424
10 Jul 24	136.00000 +4.00	136.00	131.50	132.50	68,957
09 Jul 24	132.00000 -6.00	136.46	129.22	135.00	575,847
08 Jul 24	138.00000 -7.00	146.00	128.60	145.50	500,079
05 Jul 24	145.00000 +3.25	145.00	138.25	139.00	194,425
04 Jul 24	141.75000 +2.75	144.50	139.11	144.50	36,129
03 Jul 24	139.00000 -6.00	145.00	139.00	143.00	97,242
02 Jul 24	145.00000 +5.50	145.47	140.64	142.50	136,375
01 Jul 24	139.50000 -2.50	141.50	138.30	141.50	49,990
28 Jun 24	142.00000 +2.00	142.00	137.00	142.00	8,630
27 Jun 24	140.00000 -1.50	140.00	135.00	138.00	42,628
26 Jun 24	141.50000 +0.50	141.50	135.13	141.50	41,926
25 Jun 24	141.00000 +3.00	141.00	135.50	141.00	64,330
24 Jun 24	138.00000 -1.00	139.50	137.37	137.50	124,916
21 Jun 24	139.00000 +0.00	140.48	137.40	139.00	44,872
20 Jun 24	139.00000 +0.00	139.00	138.00	138.50	26,461
19 Jun 24	139.00000 -3.00	140.25	138.00	140.00	40,584
18 Jun 24	142.00000 +0.50	142.04	139.40	142.04	18,758
17 Jun 24	141.50000 +4.00	144.50	139.00	144.50	33,808
14 Jun 24	137.50000 -14.50	152.50	137.50	150.00	135,765
13 Jun 24	152.00000 +7.00	153.00	144.50	144.50	132,002
12 Jun 24	145.00000 +5.00	145.00	138.30	144.50	36,297
11 Jun 24	140.00000 +0.50	140.00	137.15	140.00	31,104
10 Jun 24	139.50000 -5.00	139.90	136.66	137.00	79,955
07 Jun 24	144.50000 -0.50	145.00	140.15	144.50	65,060
06 Jun 24	145.00000 +5.00	145.00	139.00	139.50	184,061
05 Jun 24	140.00000 +0.00	140.00	137.00	140.00	97,516
04 Jun 24	140.00000 +4.00	140.00	134.50	138.00	96,179
03 Jun 24	136.00000 +0.00	139.50	132.50	136.00	107,413
31 May 24	136.00000 -1.50	139.50	133.54	135.50	114,224
30 May 24	137.50000 -2.50	139.75	133.98	138.50	127,135
29 May 24	140.00000 -5.25	146.50	135.50	144.00	220,816
28 May 24	145.25000 -4.75	149.50	142.50	149.50	64,029
24 May 24	150.00000 +0.00	150.00	145.00	146.50	46,036
23 May 24	150.00000 -4.50	153.35	146.35	150.50	490,284
22 May 24	154.50000 -0.50	158.96	152.16	152.50	44,996
21 May 24	155.00000 -1.00	158.48	149.50	152.50	93,114
20 May 24	156.00000 +14.50	159.35	142.45	143.00	306,386
17 May 24	141.50000 -2.00	146.14	139.66	140.50	157,135
16 May 24	143.50000 -3.50	147.00	140.86	147.00	39,675
15 May 24	147.00000 +3.50	149.08	140.86	144.00	414,358
14 May 24	143.50000 +5.75	145.90	138.10	138.50	111,095
13 May 24	137.75000 +1.75	140.88	134.60	136.00	229,454
10 May 24	136.00000 +1.00	138.82	131.63	138.00	87,652
09 May 24	135.00000 -3.00	138.00	130.88	137.50	49,701
08 May 24	138.00000 +7.00	138.00	132.00	132.00	28,959
07 May 24	131.00000 -1.00	133.31	130.00	131.00	141,714
03 May 24	132.00000 -1.50	133.95	132.00	132.00	92,701
02 May 24	133.50000 +1.50	133.73	131.18	132.50	46,585
01 May 24	132.00000 +2.50	134.00	124.00	133.00	200,963
30 Apr 24	129.50000 +2.50	130.00	124.21	126.50	110,213
29 Apr 24	127.00000 +1.50	129.00	125.20	127.00	85,776
26 Apr 24	125.50000 +1.50	126.50	122.23	124.00	40,418
25 Apr 24	124.00000 -1.00	126.22	120.80	124.00	45,499
24 Apr 24	125.00000 +2.25	127.02	120.21	121.00	162,624
23 Apr 24	122.75000 +1.75	123.95	121.00	121.50	23,230
22 Apr 24	121.00000 -1.00	124.75	121.00	121.00	46,307
19 Apr 24	122.00000 -3.00	123.18	121.00	122.00	30,486
18 Apr 24	125.00000 +4.00	125.00	121.39	121.50	26,146
17 Apr 24	121.00000 +1.00	124.00	120.00	120.00	17,506
16 Apr 24	120.00000 +2.00	123.86	116.97	117.00	73,757
15 Apr 24	118.00000 -2.00	122.17	118.00	120.50	43,506
12 Apr 24	120.00000 -4.50	127.22	120.00	122.00	72,036
11 Apr 24	124.50000 +2.50	125.18	120.50	122.00	33,991
10 Apr 24	122.00000 -2.00	127.00	122.00	127.00	29,759
09 Apr 24	124.00000 -1.50	127.50	120.50	120.50	35,511
08 Apr 24	125.50000 -1.00	127.00	120.50	125.00	75,714
05 Apr 24	126.50000 -2.50	129.85	126.03	127.00	66,850
04 Apr 24	129.00000 -1.00	131.00	125.00	131.00	179,572
03 Apr 24	130.00000 +2.00	130.00	128.00	130.00	137,653
02 Apr 24	128.00000 +0.00	132.00	127.96	128.00	115,633
28 Mar 24	128.00000 +9.50	128.00	120.00	120.00	221,688
27 Mar 24	118.50000 +1.00	118.50	116.00	116.00	48,219
26 Mar 24	117.50000 +1.00	117.50	115.00	116.00	260,657
25 Mar 24	116.50000 -3.50	119.50	116.00	119.50	88,010
22 Mar 24	120.00000 -0.50	120.00	118.00	119.00	63,642
21 Mar 24	120.50000 +1.50	120.50	119.00	119.00	58,593
20 Mar 24	119.00000 +3.00	119.00	116.50	116.50	37,503
19 Mar 24	116.00000 -8.00	121.00	116.00	121.00	104,760
18 Mar 24	124.00000 +4.50	124.00	119.00	120.00	73,953
15 Mar 24	119.50000 +0.00	123.50	117.00	117.00	95,715
14 Mar 24	119.50000 -5.50	124.50	119.50	124.50	56,149
13 Mar 24	125.00000 +6.00	125.00	120.00	122.00	52,673
12 Mar 24	119.00000 +0.00	119.00	116.50	116.50	44,115
11 Mar 24	119.00000 -0.50	119.00	116.00	116.00	80,344
08 Mar 24	119.50000 +0.50	120.68	116.03	117.00	83,083
07 Mar 24	119.00000 +3.00	119.50	116.18	118.50	73,065
06 Mar 24	116.00000 -3.00	118.50	115.50	116.00	83,320
05 Mar 24	119.00000 +4.00	119.50	115.00	115.00	136,154
04 Mar 24	115.00000 -3.50	119.50	115.00	119.50	92,479
01 Mar 24	118.50000 +1.00	121.00	115.50	115.50	121,204
29 Feb 24	117.50000 -0.50	122.25	115.37	116.00	137,762
28 Feb 24	118.00000 -8.50	128.00	117.50	128.00	428,495
27 Feb 24	126.50000 +1.50	127.50	124.50	126.00	48,966
26 Feb 24	125.00000 -8.50	130.90	119.77	127.50	266,874
23 Feb 24	133.50000 +0.50	134.77	128.76	130.50	88,271
22 Feb 24	133.00000 -1.50	135.50	130.50	135.00	50,321
21 Feb 24	134.50000 +0.50	135.00	130.50	135.00	51,406
20 Feb 24	134.00000 -2.75	135.78	134.00	135.00	50,365
19 Feb 24	136.75000 +0.75	137.50	136.05	137.50	110,856
16 Feb 24	136.00000 -1.50	137.50	134.00	137.50	188,701
15 Feb 24	137.50000 +2.00	139.76	135.50	137.50	103,657
14 Feb 24	135.50000 +2.00	137.50	133.25	136.50	241,064
13 Feb 24	133.50000 -0.50	136.04	132.00	134.00	390,605
12 Feb 24	134.00000 -0.25	137.98	132.00	132.00	545,635
09 Feb 24	134.25000 +2.25	135.87	131.50	135.00	117,647
08 Feb 24	132.00000 +0.00	134.80	127.50	130.00	93,932
07 Feb 24	132.00000 +0.00	134.68	129.48	132.00	43,315
06 Feb 24	132.00000 +0.00	133.00	127.95	131.00	89,567
05 Feb 24	132.00000 +5.00	133.62	130.00	132.50	110,941
02 Feb 24	127.00000 -3.00	133.62	127.00	130.00	49,938
01 Feb 24	130.00000 +0.00	135.00	130.00	130.50	39,544
31 Jan 24	130.00000 +0.00	133.75	129.25	130.00	40,116
30 Jan 24	130.00000 -2.50	134.25	130.00	130.00	70,419
29 Jan 24	132.50000 +0.50	134.50	131.10	134.50	119,165
26 Jan 24	132.00000 +2.00	138.00	129.00	129.50	316,762
25 Jan 24	130.00000 +1.50	133.00	126.38	128.50	147,963
24 Jan 24	128.50000 +5.00	128.50	123.00	125.00	52,403
23 Jan 24	123.50000 +1.00	127.55	121.15	122.00	126,735
22 Jan 24	122.50000 +2.50	124.50	120.00	120.50	47,219
19 Jan 24	120.00000 -0.50	123.12	120.00	120.00	64,291
18 Jan 24	120.50000 +0.50	123.50	120.36	121.00	57,344
17 Jan 24	120.00000 -1.00	124.78	119.88	120.50	190,436
16 Jan 24	121.00000 +1.00	123.00	120.00	120.50	114,573
15 Jan 24	120.00000 +0.00	123.47	120.00	121.50	90,107
12 Jan 24	120.00000 +0.00	124.50	118.00	124.50	188,693
11 Jan 24	120.00000 +0.00	127.75	120.00	122.50	293,872
10 Jan 24	120.00000 -1.50	125.00	118.00	122.50	301,805
09 Jan 24	121.50000 +2.50	122.16	117.45	120.00	135,343
08 Jan 24	119.00000 +6.00	119.00	111.82	113.00	251,047
05 Jan 24	113.00000 -1.00	113.50	109.75	113.50	116,771
04 Jan 24	114.00000 +0.00	114.50	110.50	110.50	30,640
03 Jan 24	114.00000 +2.50	115.00	110.00	111.50	334,323
02 Jan 24	111.50000 +0.00	117.00	111.00	116.50	234,264
29 Dec 23	111.50000 -1.00	115.00	110.72	115.00	59,124
28 Dec 23	112.50000 -1.50	114.20	110.72	112.50	38,909
27 Dec 23	114.00000 -2.00	117.00	113.50	117.00	48,196
22 Dec 23	116.00000 +2.00	116.50	111.10	113.00	105,975
21 Dec 23	114.00000 +0.00	115.00	110.80	114.00	120,476
20 Dec 23	114.00000 -3.50	118.00	110.14	118.00	205,702
19 Dec 23	117.50000 +1.00	118.00	115.01	118.00	61,544
18 Dec 23	116.50000 +0.00	119.99	113.60	116.00	264,359
15 Dec 23	116.50000 +2.50	118.53	111.10	114.00	320,903
14 Dec 23	114.00000 +4.00	114.00	107.50	108.50	227,106
13 Dec 23	110.00000 +4.00	110.00	105.00	105.00	241,762
12 Dec 23	106.00000 +5.00	106.00	98.80	102.00	578,953
11 Dec 23	101.00000 +1.20	103.00	98.00	98.40	536,419
08 Dec 23	99.80000 +0.80	101.50	98.00	98.00	266,035
07 Dec 23	99.00000 +3.00	100.54	94.80	94.80	649,420
06 Dec 23	96.00000 -2.00	98.20	95.80	97.00	70,643
05 Dec 23	98.00000 +0.00	98.52	95.92	96.00	148,434
04 Dec 23	98.00000 +1.60	99.00	94.00	94.00	128,366
01 Dec 23	96.40000 -0.60	96.40	94.06	94.40	104,818
30 Nov 23	97.00000 +1.00	98.80	94.76	95.20	285,260
29 Nov 23	96.00000 -1.40	98.00	95.38	96.00	103,868
28 Nov 23	97.40000 +1.40	98.06	94.20	94.20	15,819
27 Nov 23	96.00000 +0.10	99.00	94.40	95.00	151,972
24 Nov 23	95.90000 -1.10	98.50	90.40	96.00	391,301
23 Nov 23	97.00000 -1.20	99.00	95.80	96.20	115,005
22 Nov 23	98.20000 +3.20	99.00	94.41	95.00	120,314
21 Nov 23	95.00000 +3.20	98.46	93.00	93.00	933,829
20 Nov 23	91.80000 +5.20	93.00	86.33	87.00	154,058
17 Nov 23	86.60000 -0.40	86.64	84.05	85.20	30,659
16 Nov 23	87.00000 +2.10	87.00	82.00	82.80	112,220
15 Nov 23	84.90000 +1.10	86.80	82.20	85.80	42,246
14 Nov 23	83.80000 -0.20	85.00	82.00	82.00	43,483
13 Nov 23	84.00000 +2.00	84.35	81.64	82.00	145,457
10 Nov 23	82.00000 +0.00	84.80	81.83	82.00	129,643
09 Nov 23	82.00000 -0.60	86.79	82.00	84.60	96,244
08 Nov 23	82.60000 +0.60	85.00	82.00	82.00	87,386
07 Nov 23	82.00000 -0.90	84.80	82.00	82.00	30,561
06 Nov 23	82.90000 -1.00	86.80	82.00	83.20	164,644
03 Nov 23	83.90000 +0.10	85.00	82.34	85.00	84,744
02 Nov 23	83.80000 +1.80	84.80	80.66	82.00	105,945
01 Nov 23	82.00000 -4.40	85.00	80.00	85.00	203,202
31 Oct 23	86.40000 -0.20	90.80	85.00	86.20	72,680
30 Oct 23	86.60000 -0.40	89.20	86.00	87.00	47,196
27 Oct 23	87.00000 +0.00	90.40	87.00	87.00	67,171
26 Oct 23	87.00000 +0.40	89.99	87.00	87.00	56,761
25 Oct 23	86.60000 -2.40	93.45	86.60	89.00	98,360
24 Oct 23	89.00000 -5.60	94.46	89.00	92.00	31,740
23 Oct 23	94.60000 +2.00	95.00	90.00	92.00	183,928
20 Oct 23	92.60000 -0.40	94.85	90.59	93.00	286,091
19 Oct 23	93.00000 -0.50	93.40	92.60	93.40	62,387
18 Oct 23	93.50000 -0.50	94.55	92.00	92.20	144,509
17 Oct 23	94.00000 +1.50	95.00	92.00	92.20	157,920
16 Oct 23	92.50000 +0.50	95.15	92.00	92.00	182,398
13 Oct 23	92.00000 -0.40	93.00	89.52	92.00	228,192
12 Oct 23	92.40000 +0.20	92.88	91.55	92.00	158,943
11 Oct 23	92.20000 +5.20	92.58	86.48	86.80	207,621
10 Oct 23	87.00000 +1.00	87.00	84.00	87.00	81,937
09 Oct 23	86.00000 +0.60	86.50	83.00	83.00	104,191
06 Oct 23	85.40000 +8.40	85.40	75.20	77.20	377,494
05 Oct 23	77.00000 -8.80	89.80	77.00	86.00	496,176
04 Oct 23	85.80000 -9.20	96.80	80.04	94.00	727,425
03 Oct 23	95.00000 -2.00	97.00	94.00	95.00	64,154
02 Oct 23	97.00000 +3.20	98.80	93.50	95.00	85,873
29 Sep 23	93.80000 -3.20	99.00	91.80	95.40	208,077
28 Sep 23	97.00000 -2.60	100.50	95.00	98.40	120,273
27 Sep 23	99.60000 -4.40	105.00	99.00	100.50	225,773
26 Sep 23	104.00000 +11.00	104.00	92.34	93.40	532,578
25 Sep 23	93.00000 +3.00	93.00	88.00	89.20	79,737
22 Sep 23	90.00000 -3.00	93.00	89.20	89.20	6,652
21 Sep 23	93.00000 +0.00	93.00	89.00	93.00	31,668
20 Sep 23	93.00000 +4.20	93.00	88.41	91.60	122,958
19 Sep 23	88.80000 +0.40	91.80	87.40	91.80	36,637
18 Sep 23	88.40000 -5.60	94.62	87.96	91.20	165,731
15 Sep 23	94.00000 +5.20	94.00	88.50	88.80	308,554
14 Sep 23	88.80000 +0.80	90.00	86.00	86.20	114,428
13 Sep 23	88.00000 +0.00	89.15	86.39	86.39	13,812
12 Sep 23	88.00000 +0.10	89.80	86.00	87.60	96,219
11 Sep 23	87.90000 +1.70	90.00	85.20	85.20	60,854
08 Sep 23	86.20000 -1.00	88.25	85.20	88.00	198,060
07 Sep 23	87.20000 +2.20	89.11	85.20	89.11	30,445
06 Sep 23	85.00000 -0.60	89.80	85.00	85.40	163,027
05 Sep 23	85.60000 -1.40	89.16	85.60	86.00	239,737
04 Sep 23	87.00000 -0.40	90.00	86.85	87.20	188,068
01 Sep 23	87.40000 -3.60	90.60	87.40	87.80	97,475
31 Aug 23	91.00000 -1.00	91.00	88.00	90.00	98,599
30 Aug 23	92.00000 +3.80	92.00	89.60	89.60	157,664
29 Aug 23	88.20000 +3.20	88.20	85.15	86.00	189,129
25 Aug 23	85.00000 -0.60	87.00	84.00	85.20	105,137
24 Aug 23	85.60000 +0.60	86.73	84.79	86.00	1,671,458
23 Aug 23	85.00000 +0.00	85.80	85.00	85.00	26,795
22 Aug 23	85.00000 -1.00	86.00	85.00	85.00	126,805
21 Aug 23	86.00000 +0.30	86.00	85.00	85.00	73,528
18 Aug 23	85.70000 +0.70	86.60	85.00	85.00	180,349
17 Aug 23	85.00000 -1.20	85.80	85.00	85.00	47,496
16 Aug 23	86.20000 -0.60	87.05	85.00	86.00	64,886
15 Aug 23	86.80000 -0.50	88.00	85.20	87.00	62,346
14 Aug 23	87.30000 +0.50	88.00	85.62	88.00	32,360
11 Aug 23	86.80000 -0.20	87.00	85.27	86.80	19,594
10 Aug 23	87.00000 +2.50	87.80	83.00	84.60	102,971
09 Aug 23	84.50000 -0.50	86.80	83.00	84.00	164,247
08 Aug 23	85.00000 -0.50	87.80	84.10	85.00	163,255
07 Aug 23	85.50000 +0.30	87.80	84.20	87.80	24,422
04 Aug 23	85.20000 -2.80	87.00	84.00	85.20	574,458
03 Aug 23	88.00000 +2.20	88.00	84.64	85.20	138,839
02 Aug 23	85.80000 +0.20	87.60	85.00	87.60	97,185
01 Aug 23	85.60000 -2.00	88.60	85.00	87.00	147,975
31 Jul 23	87.60000 +1.80	88.00	83.51	86.00	142,881
28 Jul 23	85.80000 +2.00	86.00	82.51	84.80	121,756
27 Jul 23	83.80000 -0.20	86.00	81.00	83.00	161,567
26 Jul 23	84.00000 -4.00	87.80	83.20	85.20	202,612
25 Jul 23	88.00000 +1.80	88.00	85.00	87.20	309,122
24 Jul 23	86.20000 +1.80	87.80	82.00	82.00	172,344
21 Jul 23	84.40000 +5.00	84.80	77.20	80.00	424,964
20 Jul 23	79.40000 +1.20	80.00	75.40	76.00	204,789
19 Jul 23	78.20000 -0.80	78.43	75.68	78.00	129,224
18 Jul 23	79.00000 +3.80	79.00	75.00	75.40	221,214
17 Jul 23	75.20000 +1.40	76.86	72.94	74.00	1,098,140
14 Jul 23	73.80000 -0.40	75.34	67.20	74.20	454,014
13 Jul 23	74.20000 -0.60	76.10	73.05	74.00	217,133
12 Jul 23	74.80000 -0.20	75.60	73.00	73.20	281,539
11 Jul 23	75.00000 +0.80	76.40	73.00	74.00	478,308
10 Jul 23	74.20000 +10.40	74.20	66.72	66.80	2,118,346
07 Jul 23	63.80000 -3.10	66.99	61.00	65.20	418,957
06 Jul 23	66.90000 -2.10	70.60	66.00	70.00	194,159
05 Jul 23	69.00000 +0.90	70.00	67.75	69.80	467,891
04 Jul 23	68.10000 +4.50	70.00	63.00	65.00	488,949
03 Jul 23	63.60000 -0.20	65.00	63.00	65.00	347,925
30 Jun 23	63.80000 -1.20	66.35	63.52	65.00	157,129
29 Jun 23	65.00000 +0.20	66.80	65.00	65.40	120,576
28 Jun 23	64.80000 -2.20	69.80	64.80	67.00	223,039
27 Jun 23	67.00000 -3.00	71.21	67.00	70.00	102,728
26 Jun 23	70.00000 +0.00	72.00	68.65	70.00	243,101
23 Jun 23	70.00000 -3.80	75.25	65.00	73.80	871,388
22 Jun 23	73.80000 -0.90	76.00	73.80	73.80	59,241
21 Jun 23	74.70000 +0.10	75.99	73.74	75.40	125,276
20 Jun 23	74.60000 -2.80	77.00	74.40	75.40	114,142
19 Jun 23	77.40000 -0.60	77.40	75.00	75.00	31,717
16 Jun 23	78.00000 +0.80	78.00	73.98	77.00	209,625
15 Jun 23	77.20000 +2.00	77.20	75.67	77.20	127,916
14 Jun 23	75.20000 +0.20	76.43	74.00	76.00	91,370
13 Jun 23	75.00000 -4.40	81.16	75.00	79.80	291,627
12 Jun 23	79.40000 -2.60	85.00	79.40	84.00	226,429
09 Jun 23	82.00000 -1.40	85.92	81.00	83.20	252,004
08 Jun 23	83.40000 -0.60	86.80	81.22	83.60	193,672
07 Jun 23	84.00000 -1.80	86.95	83.00	84.00	133,989
06 Jun 23	85.80000 -3.00	90.00	84.80	90.00	157,672
05 Jun 23	88.80000 -1.60	90.80	88.80	89.00	59,708
02 Jun 23	90.40000 +0.10	90.80	89.20	89.20	233,083
01 Jun 23	90.30000 -0.70	92.00	89.30	92.00	37,290
31 May 23	91.00000 +2.00	91.00	88.00	89.20	275,745
30 May 23	89.00000 +0.20	92.80	88.00	90.40	154,209
26 May 23	88.80000 -3.20	91.38	88.04	90.00	189,456
25 May 23	92.00000 +0.60	92.80	90.40	92.80	129,359
24 May 23	91.40000 -2.80	93.87	91.40	92.80	103,243
23 May 23	94.20000 -1.40	96.00	92.00	94.40	138,689
22 May 23	95.60000 +0.60	98.00	94.20	97.60	388,598
19 May 23	95.00000 +10.00	95.00	84.00	84.00	659,275
18 May 23	85.00000 -1.60	88.80	80.53	84.60	349,146
17 May 23	86.60000 -2.40	91.52	86.00	91.00	130,563
16 May 23	89.00000 -5.00	96.80	87.00	94.60	1,018,234
15 May 23	94.00000 -2.00	97.00	93.57	94.00	250,346
12 May 23	96.00000 +0.00	96.51	94.00	96.40	41,035
11 May 23	96.00000 +3.40	96.00	92.30	94.00	1,356,589
10 May 23	92.60000 -3.00	95.80	92.60	93.20	91,692
09 May 23	95.60000 +6.00	96.00	91.00	94.00	459,535
05 May 23	89.60000 +0.20	90.80	88.80	89.00	1,263,001
04 May 23	89.40000 +4.40	91.80	83.60	85.20	472,778
03 May 23	85.00000 +0.60	88.00	83.00	85.20	404,264
02 May 23	84.40000 -0.20	85.80	82.40	84.60	171,874
28 Apr 23	84.60000 +2.60	84.60	80.60	81.00	79,208
27 Apr 23	82.00000 +2.40	82.00	79.01	79.40	87,872
26 Apr 23	79.60000 +1.20	79.60	77.13	77.20	90,657
25 Apr 23	78.40000 +0.40	78.60	77.00	77.60	73,006
24 Apr 23	78.00000 +0.20	78.60	75.20	77.20	67,825
21 Apr 23	77.80000 +0.00	77.80	76.62	77.60	146,206
20 Apr 23	77.80000 +0.00	77.86	77.00	77.60	90,523
19 Apr 23	77.80000 -0.20	77.80	76.20	76.20	40,154
18 Apr 23	78.00000 +1.60	78.80	76.00	76.20	146,039
17 Apr 23	76.40000 -0.90	78.60	75.80	76.20	64,184
14 Apr 23	77.30000 -0.70	77.80	76.82	77.00	54,256
13 Apr 23	78.00000 +1.00	78.00	75.80	77.80	39,832
12 Apr 23	77.00000 +1.60	78.10	75.15	75.40	379,073
11 Apr 23	75.40000 +4.00	75.40	70.20	73.60	126,353
06 Apr 23	71.40000 -2.80	76.00	70.00	75.20	111,280
05 Apr 23	74.20000 -2.20	76.74	74.00	76.40	275,648
04 Apr 23	76.40000 +5.20	77.22	71.16	72.00	411,847
03 Apr 23	71.20000 +6.00	71.40	65.40	70.00	362,321
31 Mar 23	65.20000 +1.20	65.94	64.40	65.60	138,486
30 Mar 23	64.00000 -0.20	65.80	63.40	64.00	443,330
29 Mar 23	64.20000 -1.60	66.50	63.20	66.00	325,559
28 Mar 23	65.80000 -1.00	68.00	65.80	66.40	76,079
27 Mar 23	66.80000 +0.80	69.80	66.00	66.00	88,039
24 Mar 23	66.00000 -1.40	68.51	66.00	67.00	106,313
23 Mar 23	67.40000 -1.70	70.55	67.40	69.00	686,846
22 Mar 23	69.10000 -0.50	69.66	68.60	68.60	140,738
21 Mar 23	69.60000 +2.20	69.80	67.00	69.80	63,983
20 Mar 23	67.40000 -0.20	69.80	66.00	69.00	193,312
17 Mar 23	67.60000 -2.40	70.00	67.25	69.60	376,632
16 Mar 23	70.00000 +3.00	70.00	66.57	69.80	240,062
15 Mar 23	67.00000 -1.00	69.80	66.20	69.00	258,713
14 Mar 23	68.00000 -0.60	70.00	67.80	68.20	123,203
13 Mar 23	68.60000 -0.40	69.80	68.20	68.20	207,902
10 Mar 23	69.00000 +0.00	69.80	67.40	67.80	76,675
09 Mar 23	69.00000 -1.80	70.58	67.83	70.00	336,032
08 Mar 23	70.80000 -2.20	73.80	69.00	72.00	207,589
07 Mar 23	73.00000 -1.20	76.80	72.00	74.80	127,440
06 Mar 23	74.20000 -0.80	75.40	73.77	75.40	305,105
03 Mar 23	75.00000 -0.20	76.60	74.20	76.60	280,478
02 Mar 23	75.20000 -0.80	77.70	75.00	76.00	125,911
01 Mar 23	76.00000 +0.30	77.40	75.00	75.20	1,493,903
28 Feb 23	75.70000 +3.30	77.00	72.60	72.60	357,239
27 Feb 23	72.40000 -2.70	75.00	71.09	74.40	386,490
24 Feb 23	75.10000 +0.30	76.00	74.33	76.00	91,235
23 Feb 23	74.80000 +1.40	75.20	73.40	75.00	270,779
22 Feb 23	73.40000 -2.40	75.60	72.28	75.40	232,557
21 Feb 23	75.80000 -0.40	77.80	75.60	76.00	131,767
20 Feb 23	76.20000 -0.80	78.80	76.20	77.40	151,810
17 Feb 23	77.00000 +1.00	79.40	75.00	75.00	140,377
16 Feb 23	76.00000 -2.00	77.80	74.48	76.00	100,547
15 Feb 23	78.00000 +1.00	78.80	75.12	75.40	268,545
14 Feb 23	77.00000 +0.00	78.00	75.00	78.00	373,612
13 Feb 23	77.00000 -5.00	83.80	75.00	82.00	495,127
10 Feb 23	82.00000 -1.80	85.00	81.00	85.00	235,111
09 Feb 23	83.80000 -0.20	86.00	83.00	83.00	195,607
08 Feb 23	84.00000 -2.00	88.40	83.82	85.60	463,618
07 Feb 23	86.00000 -2.80	89.93	85.40	88.80	382,318
06 Feb 23	88.80000 -3.20	91.82	88.20	90.00	324,870
03 Feb 23	92.00000 +6.00	92.00	85.36	88.00	1,622,650
02 Feb 23	86.00000 -2.60	90.00	85.20	88.00	310,338
01 Feb 23	88.60000 -4.20	93.00	84.60	91.00	296,244
31 Jan 23	92.80000 +0.80	94.35	91.40	91.40	28,751
30 Jan 23	92.00000 -3.00	95.00	92.00	94.00	105,444
27 Jan 23	95.00000 -1.00	95.54	93.32	95.00	135,073
26 Jan 23	96.00000 +2.00	96.00	93.30	94.00	1,082,429
25 Jan 23	94.00000 -1.20	98.24	92.00	95.00	437,631
24 Jan 23	95.20000 +0.20	97.00	95.00	95.60	909,313
23 Jan 23	95.00000 +0.00	100.28	94.60	95.00	451,893
20 Jan 23	95.00000 -7.50	105.00	95.00	102.00	404,173
19 Jan 23	102.50000 -0.50	105.00	101.00	101.00	92,871
18 Jan 23	103.00000 +0.00	105.00	103.00	104.00	187,166
17 Jan 23	103.00000 -13.00	113.00	101.50	112.00	510,194
16 Jan 23	116.00000 -8.00	127.00	112.05	125.00	396,022
13 Jan 23	124.00000 +3.00	126.00	121.00	123.00	234,238
12 Jan 23	121.00000 -4.50	127.06	121.00	123.00	358,064
11 Jan 23	125.50000 -0.50	127.00	122.00	124.00	242,023
10 Jan 23	126.00000 +10.00	126.00	114.33	115.50	233,427
09 Jan 23	116.00000 +9.50	116.00	104.08	108.00	125,448
06 Jan 23	106.50000 +0.00	108.00	103.22	106.00	68,520
05 Jan 23	106.50000 -0.50	107.60	105.00	107.48	41,254
04 Jan 23	107.00000 +3.50	107.56	102.50	107.00	54,887
03 Jan 23	103.50000 -3.50	108.00	103.22	107.50	44,268
30 Dec 22	107.00000 +0.00	107.56	103.21	107.00	10,861
29 Dec 22	107.00000 -0.50	107.60	103.00	104.00	72,350
28 Dec 22	107.50000 +6.50	110.00	103.00	103.00	100,395
23 Dec 22	101.00000 +3.00	107.50	96.38	103.00	241,470
22 Dec 22	98.00000 +0.00	100.50	97.50	100.00	95,474
21 Dec 22	98.00000 -3.50	101.00	97.50	99.00	120,582
20 Dec 22	101.50000 -4.00	107.00	97.20	106.00	154,333
19 Dec 22	105.50000 -3.50	110.00	101.81	108.00	589,967
16 Dec 22	109.00000 +0.00	109.88	108.00	108.00	58,408
15 Dec 22	109.00000 -5.00	115.96	108.07	113.50	105,582
14 Dec 22	114.00000 -1.25	117.50	112.50	115.00	161,882
13 Dec 22	115.25000 +8.25	116.77	106.28	107.00	298,444
12 Dec 22	107.00000 +4.00	108.74	102.00	102.00	195,101
09 Dec 22	103.00000 +0.00	109.00	102.00	103.50	179,291
08 Dec 22	103.00000 -2.50	106.50	102.50	106.00	313,387
07 Dec 22	105.50000 +5.50	106.50	99.73	104.00	226,330
06 Dec 22	100.00000 -9.50	109.00	100.00	105.00	170,650
05 Dec 22	109.50000 +11.50	110.02	97.00	97.80	499,479
02 Dec 22	98.00000 +1.40	98.62	96.20	96.20	682,620
01 Dec 22	96.60000 +8.20	97.40	85.61	89.00	424,757
30 Nov 22	88.40000 -8.40	97.60	86.74	96.60	387,201
29 Nov 22	96.80000 -0.80	97.80	96.20	96.20	26,572
28 Nov 22	97.60000 +0.00	98.00	96.00	96.40	234,879
25 Nov 22	97.60000 +2.00	97.99	95.17	96.20	757,721
24 Nov 22	95.60000 +2.00	95.77	91.34	92.00	644,357
23 Nov 22	93.60000 +6.60	94.00	87.40	88.00	1,130,466
22 Nov 22	87.00000 +6.20	90.00	79.00	84.80	5,828,520
21 Nov 22	80.80000 +0.50	82.80	79.10	81.80	20,254
18 Nov 22	80.30000 +1.30	81.41	78.80	81.41	18,926
17 Nov 22	79.00000 -3.40	84.80	79.00	80.00	103,087
16 Nov 22	82.40000 +2.20	84.00	81.28	83.80	8,373
15 Nov 22	80.20000 +1.40	83.80	79.30	79.40	467,353
14 Nov 22	78.80000 +6.80	87.00	71.17	72.00	630,760
11 Nov 22	72.00000 +3.40	72.00	68.80	69.80	368,636
10 Nov 22	68.60000 +0.50	70.80	66.31	68.80	353,806
09 Nov 22	68.10000 +3.10	70.00	67.00	70.00	11,761
14 Oct 22	65.00000 +3.60	68.60	62.20	63.00	1,473,360
13 Oct 22	61.40000 -0.60	64.24	60.45	62.00	1,327,295
12 Oct 22	62.00000 -5.40	69.74	62.00	69.00	1,484,907
11 Oct 22	67.40000 -3.60	72.46	65.15	71.00	50,278
10 Oct 22	71.00000 +0.00	74.00	71.00	71.00	36,326
07 Oct 22	71.00000 -2.00	74.62	71.00	71.00	27,933
06 Oct 22	73.00000 +0.00	76.29	73.00	74.00	90,611
05 Oct 22	73.00000 -3.40	78.86	73.00	76.80	64,960
04 Oct 22	76.40000 -0.20	78.00	76.00	78.00	78,996
03 Oct 22	76.60000 +0.20	78.86	76.00	77.44	11,823
30 Sep 22	76.40000 -2.80	83.00	75.20	77.20	237,600
29 Sep 22	79.20000 -2.80	81.95	78.35	81.00	172,921
28 Sep 22	82.00000 -5.00	88.80	80.53	83.00	191,018
27 Sep 22	87.00000 -4.70	96.74	87.00	92.80	137,673
26 Sep 22	91.70000 -1.50	96.20	91.17	95.60	71,570
23 Sep 22	93.20000 -2.80	96.20	93.20	94.80	66,409
22 Sep 22	96.00000 -5.85	101.48	96.00	101.00	77,432
21 Sep 22	101.85000 +1.85	105.00	99.00	105.00	231,774
20 Sep 22	100.00000 -4.00	104.50	99.40	104.00	95,649
16 Sep 22	104.00000 +2.00	104.00	100.35	104.00	28,698
15 Sep 22	102.00000 +2.00	104.00	98.80	100.00	113,670
14 Sep 22	100.00000 -5.00	104.00	100.00	102.00	19,497
13 Sep 22	105.00000 +1.00	105.00	98.80	104.50	60,242
12 Sep 22	104.00000 -1.00	104.41	101.25	104.00	14,756
09 Sep 22	105.00000 +6.00	105.00	101.00	101.00	63,367
08 Sep 22	99.00000 -4.00	103.90	99.00	99.20	15,534
07 Sep 22	103.00000 +2.15	104.50	100.73	103.50	113,914
06 Sep 22	100.85000 +0.15	102.86	99.40	99.40	68,654
05 Sep 22	100.70000 -2.30	105.39	100.00	100.50	88,047
02 Sep 22	103.00000 +3.00	112.00	100.65	104.00	613,073
01 Sep 22	100.00000 -1.00	102.50	100.00	100.50	77,032
31 Aug 22	101.00000 +1.00	104.00	99.13	100.00	184,639
30 Aug 22	100.00000 +0.25	104.00	99.20	101.50	209,684
26 Aug 22	99.75000 +4.55	100.12	95.20	95.20	23,000
25 Aug 22	95.20000 +0.00	98.80	95.20	97.00	15,854
24 Aug 22	95.20000 -5.80	101.26	95.20	101.00	69,334
23 Aug 22	101.00000 -2.00	102.50	101.00	102.50	31,057
22 Aug 22	103.00000 +0.00	106.12	101.00	102.50	37,515
19 Aug 22	103.00000 -0.50	107.50	103.00	104.00	20,692
18 Aug 22	103.50000 +2.50	107.00	101.50	101.50	75,599
17 Aug 22	101.00000 -4.25	106.38	101.00	104.00	67,125
16 Aug 22	105.25000 +0.25	108.36	104.00	105.00	111,611
15 Aug 22	105.00000 +4.65	107.02	99.20	99.20	149,799
12 Aug 22	100.35000 +0.35	102.50	98.20	101.00	193,416
11 Aug 22	100.00000 +1.40	101.50	97.80	99.80	181,783
10 Aug 22	98.60000 -8.40	109.50	98.00	105.50	195,867
09 Aug 22	107.00000 -3.50	115.00	103.87	110.50	205,029
08 Aug 22	110.50000 -4.50	114.50	110.50	110.50	13,807
05 Aug 22	115.00000 +3.25	116.29	111.00	113.50	69,813
04 Aug 22	111.75000 -10.25	121.00	110.50	120.00	258,136
03 Aug 22	122.00000 -2.00	126.00	121.00	126.00	38,582
02 Aug 22	124.00000 -4.00	129.00	124.00	126.00	48,727
01 Aug 22	128.00000 -7.25	133.00	126.40	130.00	120,638
29 Jul 22	135.25000 +0.25	136.00	130.30	131.50	50,834
28 Jul 22	135.00000 -2.25	137.05	130.00	133.50	271,501
27 Jul 22	137.25000 +5.25	137.64	129.18	131.00	83,713
26 Jul 22	132.00000 +6.00	132.00	125.68	128.00	107,861
25 Jul 22	126.00000 -7.00	131.90	126.00	126.00	62,849
22 Jul 22	133.00000 +3.50	133.00	126.72	131.00	118,900
21 Jul 22	129.50000 -2.50	133.04	128.89	132.50	61,524
20 Jul 22	132.00000 -4.50	138.00	132.00	135.00	293,225
19 Jul 22	136.50000 +5.50	142.00	130.55	132.50	196,423
18 Jul 22	131.00000 +5.50	132.72	125.00	126.50	366,785
15 Jul 22	125.50000 +6.50	126.50	117.00	119.50	166,465
14 Jul 22	119.00000 -8.00	127.50	117.00	125.00	183,456
13 Jul 22	127.00000 +11.00	130.00	112.30	115.00	629,244
12 Jul 22	116.00000 +21.00	116.00	103.00	103.00	1,670,960
11 Jul 22	95.00000 -3.00	99.60	95.00	99.60	51,248
08 Jul 22	98.00000 +0.80	99.00	94.44	96.60	56,999
07 Jul 22	97.20000 +0.40	97.20	95.40	95.60	27,485
06 Jul 22	96.80000 +2.80	98.16	93.28	94.00	125,837
05 Jul 22	94.00000 +6.40	94.00	87.65	88.80	763,042
04 Jul 22	87.60000 +1.60	89.00	85.98	86.20	613,456
01 Jul 22	86.00000 +0.00	88.00	83.80	86.00	123,370
30 Jun 22	86.00000 -9.00	93.00	84.00	93.00	654,786
29 Jun 22	95.00000 +2.00	97.00	94.80	95.00	26,855
28 Jun 22	93.00000 +1.00	96.80	92.75	94.60	121,442
27 Jun 22	92.00000 -4.60	97.80	92.00	94.60	141,345
24 Jun 22	96.60000 +0.80	97.50	94.40	94.80	49,158
23 Jun 22	95.80000 -0.20	98.20	93.50	95.80	90,689
22 Jun 22	96.00000 -1.40	98.41	94.40	97.80	93,296
21 Jun 22	97.40000 +0.00	99.80	95.00	95.60	279,369
20 Jun 22	97.40000 -1.00	101.50	92.60	101.50	186,322
17 Jun 22	98.40000 -7.60	108.94	98.40	106.00	139,165
16 Jun 22	106.00000 -2.00	114.00	106.00	111.00	120,500
15 Jun 22	108.00000 +0.00	111.25	107.77	111.00	64,906
14 Jun 22	108.00000 -7.50	120.52	106.00	116.50	154,146
13 Jun 22	115.50000 -8.00	123.62	113.93	120.00	143,813
10 Jun 22	123.50000 -1.50	125.00	121.00	123.00	66,146
09 Jun 22	125.00000 -4.00	129.61	123.50	128.50	162,982
08 Jun 22	129.00000 +1.00	130.00	125.00	125.00	285,142
07 Jun 22	128.00000 -1.00	130.50	128.00	128.00	599,756
06 Jun 22	129.00000 +4.00	132.00	121.75	124.00	632,080
01 Jun 22	125.00000 +0.00	130.00	122.50	125.00	254,023
31 May 22	125.00000 -3.00	130.50	124.65	127.00	179,313
30 May 22	128.00000 +2.50	130.18	121.00	121.00	248,693
27 May 22	125.50000 +0.50	128.66	124.00	128.50	161,032
26 May 22	125.00000 -11.00	135.01	125.00	133.50	393,346
25 May 22	136.00000 -1.50	143.50	131.50	138.50	239,526
24 May 22	137.50000 -3.50	142.01	135.89	139.00	183,954
23 May 22	141.00000 +1.00	145.00	134.50	141.00	630,657
20 May 22	140.00000 +15.00	149.00	120.47	128.50	1,475,620
19 May 22	125.00000 +30.60	138.50	95.07	98.00	4,451,701
18 May 22	94.40000 +1.80	95.51	92.50	94.40	188,515
17 May 22	92.60000 -1.40	96.00	92.00	92.00	156,221
16 May 22	94.00000 +0.00	94.80	91.20	91.60	103,347
13 May 22	94.00000 -1.00	94.92	91.20	94.00	168,463
12 May 22	95.00000 +0.80	95.92	92.50	93.20	100,381
11 May 22	94.20000 -2.80	98.00	94.20	98.00	162,934
10 May 22	97.00000 -1.00	99.74	95.00	96.60	264,621
09 May 22	98.00000 -2.00	101.12	95.32	100.50	404,008
06 May 22	100.00000 -10.00	109.41	98.60	108.00	705,009
05 May 22	110.00000 -5.50	114.86	109.00	112.00	379,637
04 May 22	115.50000 -3.00	123.50	113.00	115.50	230,222
03 May 22	118.50000 +2.50	125.00	116.50	124.50	175,213
29 Apr 22	116.00000 -2.00	122.00	112.40	118.50	208,556
28 Apr 22	118.00000 -3.50	124.50	116.50	120.50	35,113
27 Apr 22	121.50000 -3.50	130.00	119.65	123.00	70,029
26 Apr 22	125.00000 +0.00	130.00	125.00	127.00	90,868
25 Apr 22	125.00000 -2.50	130.00	120.00	130.00	104,262
22 Apr 22	127.50000 -6.50	134.50	123.65	131.50	177,393
21 Apr 22	134.00000 -5.00	144.50	133.00	140.50	102,957
20 Apr 22	139.00000 -4.50	149.00	137.52	146.00	172,906
19 Apr 22	143.50000 -8.50	159.00	143.50	150.50	106,920
14 Apr 22	152.00000 -2.00	157.85	150.00	150.00	41,174
13 Apr 22	154.00000 +3.00	158.00	151.44	152.00	52,043
12 Apr 22	151.00000 -2.00	157.72	150.00	152.00	43,831
11 Apr 22	153.00000 -3.50	160.87	153.00	157.00	138,513
08 Apr 22	156.50000 -8.50	167.98	154.00	162.00	588,510
07 Apr 22	165.00000 +0.00	169.50	163.50	169.50	1,220,263
06 Apr 22	165.00000 -2.00	168.59	165.00	166.00	392,241
05 Apr 22	167.00000 +2.00	169.00	164.50	165.50	240,879
04 Apr 22	165.00000 +0.50	170.00	164.50	165.00	392,976
01 Apr 22	164.50000 -0.50	173.00	161.00	161.00	1,407,385
31 Mar 22	165.00000 +1.00	165.00	160.00	160.00	473,922
30 Mar 22	164.00000 +3.00	167.39	160.50	162.00	340,652
29 Mar 22	161.00000 -1.00	168.06	157.50	162.00	768,559
28 Mar 22	162.00000 +12.00	165.00	150.85	154.00	577,202
25 Mar 22	150.00000 +5.00	163.50	143.61	149.00	2,281,396
24 Mar 22	145.00000 -3.00	152.57	142.19	148.00	610,157
23 Mar 22	148.00000 -32.00	184.50	144.50	180.50	1,228,029
22 Mar 22	180.00000 -185.00	235.00	180.00	235.00	1,613,611
21 Mar 22	365.00000 +7.00	371.00	360.00	365.00	66,714
18 Mar 22	358.00000 -6.00	373.00	355.20	365.00	44,762
17 Mar 22	364.00000 -1.50	372.36	360.24	369.00	189,283
16 Mar 22	365.50000 +19.50	378.00	347.37	358.00	375,965
15 Mar 22	346.00000 +1.00	350.00	345.00	346.00	121,825
14 Mar 22	345.00000 -6.00	364.12	345.00	350.00	31,787
11 Mar 22	351.00000 -6.00	360.00	346.00	357.00	46,727
10 Mar 22	357.00000 -3.00	360.00	357.00	358.00	96,122
09 Mar 22	360.00000 +10.00	360.00	347.00	360.00	6,263
08 Mar 22	350.00000 +4.00	356.60	346.00	354.00	40,648
07 Mar 22	346.00000 -26.00	363.30	346.00	363.00	14,743
04 Mar 22	372.00000 +2.50	377.00	360.00	364.00	32,197
03 Mar 22	369.50000 +2.50	380.00	361.00	369.00	34,499
02 Mar 22	367.00000 +7.00	369.00	362.00	369.00	17,614
01 Mar 22	360.00000 -5.00	368.46	360.00	361.00	12,009
28 Feb 22	365.00000 +5.00	367.58	360.00	360.00	576,329
25 Feb 22	360.00000 +8.50	364.68	345.00	354.00	40,982
24 Feb 22	351.50000 -18.50	366.48	345.00	356.00	59,759
23 Feb 22	370.00000 +10.00	370.00	357.00	357.00	20,549
22 Feb 22	360.00000 -10.00	369.00	354.95	360.00	11,233
21 Feb 22	370.00000 +10.00	370.00	358.08	362.00	35,352
18 Feb 22	360.00000 -13.00	378.88	360.00	374.00	341,486
17 Feb 22	373.00000 +10.00	375.00	363.57	364.00	113,563
16 Feb 22	363.00000 +3.00	366.00	353.00	356.00	106,264
15 Feb 22	360.00000 +8.50	366.00	352.26	354.68	16,721
14 Feb 22	351.50000 -8.50	369.00	342.00	369.00	183,886
11 Feb 22	360.00000 -15.00	378.00	360.00	372.30	252,336
10 Feb 22	375.00000 +10.00	380.00	366.00	366.00	80,537
09 Feb 22	365.00000 +1.00	373.00	351.00	355.44	24,711
08 Feb 22	364.00000 -14.00	380.00	364.00	380.00	396,831
07 Feb 22	378.00000 +8.00	380.00	367.00	367.00	24,990
04 Feb 22	370.00000 -16.00	397.98	364.00	392.95	71,624
03 Feb 22	386.00000 -6.50	398.20	386.00	394.32	8,087
02 Feb 22	392.50000 +4.50	397.80	383.85	383.85	47,828
01 Feb 22	388.00000 -12.00	400.00	380.00	400.00	175,957
31 Jan 22	400.00000 +4.00	400.00	390.00	395.00	29,691
28 Jan 22	396.00000 +1.00	397.00	390.00	391.00	26,965
27 Jan 22	395.00000 +7.00	400.00	375.00	395.00	38,047
26 Jan 22	388.00000 +8.00	399.00	381.00	396.15	45,307
25 Jan 22	380.00000 -25.00	413.60	380.00	402.40	15,452
24 Jan 22	405.00000 -9.00	426.76	401.00	424.84	7,859
21 Jan 22	414.00000 +4.00	418.00	406.00	409.00	737,770
20 Jan 22	410.00000 -2.00	414.00	404.00	404.00	27,694
19 Jan 22	412.00000 -8.00	414.70	405.00	410.00	48,721
18 Jan 22	420.00000 +0.00	425.00	404.00	408.28	232,544
17 Jan 22	420.00000 +0.00	420.00	402.00	410.00	22,202
14 Jan 22	420.00000 +0.00	421.79	401.00	410.40	37,436
13 Jan 22	420.00000 +12.00	429.00	402.30	427.00	12,833
12 Jan 22	408.00000 +10.00	423.51	402.50	411.28	18,507
11 Jan 22	398.00000 -12.00	430.08	398.00	430.08	53,792
10 Jan 22	410.00000 +0.00	411.30	405.00	410.00	453,976
07 Jan 22	410.00000 +2.00	430.00	396.00	414.63	63,317
06 Jan 22	408.00000 +4.50	408.00	400.00	402.25	253,561
05 Jan 22	403.50000 +3.50	405.90	400.50	402.25	14,463
04 Jan 22	400.00000 -10.00	432.68	400.00	415.00	20,485
31 Dec 21	410.00000 -5.00	413.30	400.81	409.00	29,248
30 Dec 21	415.00000 +1.00	415.00	400.00	401.00	5,554
29 Dec 21	414.00000 +2.50	419.62	400.00	401.00	12,516
24 Dec 21	411.50000 -0.50	411.68	407.00	407.05	7,715
23 Dec 21	412.00000 +4.00	413.00	399.00	408.00	52,884
22 Dec 21	408.00000 +1.00	409.00	396.70	409.00	178,370
21 Dec 21	407.00000 -2.00	407.00	399.02	400.00	17,523
20 Dec 21	409.00000 +0.00	409.00	393.00	399.00	11,545
17 Dec 21	409.00000 +9.00	409.00	400.00	408.00	39,808
16 Dec 21	400.00000 +2.00	405.00	390.00	391.00	54,674
15 Dec 21	398.00000 -1.00	403.58	391.00	397.00	129,027
14 Dec 21	399.00000 -0.50	402.44	393.34	400.00	77,927
13 Dec 21	399.50000 +9.50	409.00	386.00	386.00	56,660
10 Dec 21	390.00000 -5.00	398.04	380.00	391.00	11,756
09 Dec 21	395.00000 +5.00	398.04	394.60	395.00	5,457
08 Dec 21	390.00000 -10.00	409.00	385.00	409.00	226,779
07 Dec 21	400.00000 -3.00	409.19	400.00	401.00	106,600
06 Dec 21	403.00000 +7.50	419.00	392.00	403.00	17,620
03 Dec 21	395.50000 -2.50	399.00	391.00	399.00	14,383
02 Dec 21	398.00000 -1.50	404.84	396.00	403.00	32,604
01 Dec 21	399.50000 -3.00	407.56	397.00	405.00	144,031
30 Nov 21	402.50000 -3.50	407.76	397.00	397.00	184,282
29 Nov 21	406.00000 +4.00	415.00	402.00	414.00	25,072
26 Nov 21	402.00000 +2.00	414.00	400.00	400.00	15,820
25 Nov 21	400.00000 -7.50	414.00	400.00	400.00	12,375
24 Nov 21	407.50000 -8.50	420.00	400.00	420.00	93,330
23 Nov 21	416.00000 +3.00	420.00	415.25	419.00	18,810
22 Nov 21	413.00000 +4.00	418.52	411.96	415.00	9,013
19 Nov 21	409.00000 -11.50	420.00	409.00	410.00	15,804
18 Nov 21	420.50000 -1.50	425.00	410.00	423.00	8,831
17 Nov 21	422.00000 +22.00	422.00	401.00	401.00	22,800
16 Nov 21	400.00000 +3.00	405.00	397.00	405.00	258,621
15 Nov 21	397.00000 -8.00	407.00	394.00	407.00	87,250
12 Nov 21	405.00000 +0.00	406.82	398.77	405.00	297,286
11 Nov 21	405.00000 +2.50	409.06	397.00	407.00	15,653
10 Nov 21	402.50000 -0.50	405.00	397.75	405.00	36,054
09 Nov 21	403.00000 +6.00	403.00	389.95	400.00	161,017
08 Nov 21	397.00000 +3.00	399.00	387.00	392.00	180,048
05 Nov 21	394.00000 +14.00	394.00	382.50	388.00	21,028
04 Nov 21	380.00000 -16.00	399.00	380.00	399.00	37,287
03 Nov 21	396.00000 +4.00	398.00	386.55	390.00	88,808
02 Nov 21	392.00000 +2.00	398.00	385.00	390.00	11,251
01 Nov 21	390.00000 -5.00	407.00	390.00	396.00	16,566
29 Oct 21	395.00000 -9.00	407.00	394.75	406.00	108,050
28 Oct 21	404.00000 -4.00	407.00	395.00	396.00	9,392
27 Oct 21	408.00000 +18.00	408.00	400.95	407.00	76,322
26 Oct 21	390.00000 -18.50	429.00	390.00	417.00	36,166
25 Oct 21	408.50000 -13.50	441.33	405.73	420.00	202,963
22 Oct 21	422.00000 -2.50	430.00	420.00	430.00	31,314
21 Oct 21	424.50000 -1.50	428.92	421.00	428.92	31,453
20 Oct 21	426.00000 -1.00	428.92	420.00	421.00	79,379
19 Oct 21	427.00000 -1.00	436.84	421.00	427.00	92,469
18 Oct 21	428.00000 +4.00	430.00	421.00	428.00	91,774
15 Oct 21	424.00000 -1.00	427.00	421.00	427.00	8,022
14 Oct 21	425.00000 +0.00	430.75	420.00	421.00	622,089
13 Oct 21	425.00000 +0.00	436.84	421.00	421.00	7,492
12 Oct 21	425.00000 -4.00	440.00	421.00	439.00	208,559
11 Oct 21	429.00000 -1.00	438.55	422.92	438.00	20,480
08 Oct 21	430.00000 -1.00	439.00	415.00	425.00	43,609
07 Oct 21	431.00000 +3.00	442.89	425.50	436.00	34,105
06 Oct 21	428.00000 -14.00	445.00	425.00	425.00	8,054
05 Oct 21	442.00000 +12.00	442.00	421.00	421.00	6,086
04 Oct 21	430.00000 +0.00	440.00	421.00	425.00	16,839
01 Oct 21	430.00000 -8.00	439.00	425.00	439.00	35,215
30 Sep 21	438.00000 +3.00	439.00	416.00	431.00	50,305
29 Sep 21	435.00000 -5.00	444.00	425.00	432.00	21,128
28 Sep 21	440.00000 +6.00	444.00	435.00	435.00	65,180
27 Sep 21	434.00000 -1.00	444.00	421.85	429.00	277,396
24 Sep 21	435.00000 +0.00	439.00	420.00	431.00	103,690
23 Sep 21	435.00000 +5.00	438.92	430.00	431.00	143,369
22 Sep 21	430.00000 +0.00	430.00	421.00	425.00	87,987
21 Sep 21	430.00000 +6.50	430.00	411.00	424.00	239,245
20 Sep 21	423.50000 +3.50	425.16	419.00	420.00	202,494
17 Sep 21	420.00000 -4.50	425.16	420.00	421.00	16,409
16 Sep 21	424.50000 -0.50	428.80	421.00	421.00	8,826
15 Sep 21	425.00000 +5.00	427.00	419.00	421.00	33,965
14 Sep 21	420.00000 +5.00	425.24	411.00	414.00	55,136
13 Sep 21	415.00000 -5.00	426.60	410.00	410.00	14,442
10 Sep 21	420.00000 +20.00	427.00	404.00	411.00	51,980
09 Sep 21	400.00000 -22.00	427.00	400.00	401.00	22,504
08 Sep 21	422.00000 +17.00	423.00	391.00	393.00	130,131
07 Sep 21	405.00000 -17.00	418.00	391.00	398.00	39,745
06 Sep 21	422.00000 +15.50	422.00	396.00	396.00	302,627
03 Sep 21	406.50000 +1.50	413.00	400.00	409.00	542,999
02 Sep 21	405.00000 -4.00	411.00	402.32	411.00	25,618
01 Sep 21	409.00000 -1.00	411.00	400.00	400.00	79,675
31 Aug 21	410.00000 +10.00	416.00	396.00	396.00	10,750
27 Aug 21	400.00000 +0.00	418.73	396.96	409.00	48,263
26 Aug 21	400.00000 -2.00	416.08	400.00	401.00	5,946
25 Aug 21	402.00000 -3.00	410.00	401.00	401.00	18,546
24 Aug 21	405.00000 -9.00	411.00	401.00	406.00	7,207
23 Aug 21	414.00000 +18.00	423.88	397.80	414.00	4,359
20 Aug 21	396.00000 -7.00	415.00	396.00	400.00	25,124
19 Aug 21	403.00000 -4.00	409.68	397.33	408.44	17,809
18 Aug 21	407.00000 -3.00	412.00	404.75	405.00	8,808
17 Aug 21	410.00000 +0.00	411.99	401.00	407.00	38,548
16 Aug 21	410.00000 +9.00	415.00	397.00	404.00	16,089
13 Aug 21	401.00000 -6.00	416.44	397.00	402.00	19,051
12 Aug 21	407.00000 +2.00	414.00	402.00	403.00	21,933
11 Aug 21	405.00000 -8.50	418.35	400.00	401.00	51,313
10 Aug 21	413.50000 +1.00	429.00	400.00	401.00	14,222
09 Aug 21	412.50000 +16.50	412.50	396.78	402.00	71,031
06 Aug 21	396.00000 -4.00	414.00	396.00	401.00	32,495
05 Aug 21	400.00000 -6.50	424.52	397.80	414.00	36,529
04 Aug 21	406.50000 -1.50	412.24	396.00	400.00	31,434
03 Aug 21	408.00000 +0.50	419.00	401.00	419.00	38,370
02 Aug 21	407.50000 -2.50	420.00	400.99	409.00	51,017
30 Jul 21	410.00000 -12.00	433.55	401.00	401.00	230,078
29 Jul 21	422.00000 +11.00	430.64	406.00	406.00	32,131
28 Jul 21	411.00000 +1.00	420.56	405.00	406.00	14,837
27 Jul 21	410.00000 -8.00	429.00	410.00	428.00	333,966
26 Jul 21	418.00000 +13.00	430.00	406.65	411.00	29,119
23 Jul 21	405.00000 -10.00	429.00	405.00	411.00	22,229
22 Jul 21	415.00000 -8.00	429.00	410.00	424.00	42,599
21 Jul 21	423.00000 +3.00	429.00	416.00	421.00	18,668
20 Jul 21	420.00000 -20.00	448.00	420.00	442.00	480,779
19 Jul 21	440.00000 +10.00	445.00	430.00	431.00	22,027
16 Jul 21	430.00000 -15.00	444.00	430.00	441.00	12,403
15 Jul 21	445.00000 +3.00	449.78	436.25	441.00	1,498,480
14 Jul 21	442.00000 -3.00	450.00	432.00	432.00	40,983
13 Jul 21	445.00000 +5.00	455.00	429.55	440.00	30,429
12 Jul 21	440.00000 -5.00	454.79	434.00	450.00	36,728
09 Jul 21	445.00000 +5.00	450.00	440.00	449.00	93,409
08 Jul 21	440.00000 -10.00	450.00	440.00	450.00	35,350
07 Jul 21	450.00000 +18.00	450.00	421.00	421.00	85,514
06 Jul 21	432.00000 +20.00	441.00	410.94	411.00	85,591
05 Jul 21	412.00000 +2.00	416.94	405.00	411.00	45,012
02 Jul 21	410.00000 +0.00	418.00	405.00	415.00	9,160
01 Jul 21	410.00000 -8.00	415.70	391.00	400.00	26,162
30 Jun 21	418.00000 +13.50	418.00	392.36	417.00	30,230
29 Jun 21	404.50000 +2.00	409.98	395.00	409.98	63,977
28 Jun 21	402.50000 -7.50	414.00	391.00	414.00	1,546,359
25 Jun 21	410.00000 -3.00	410.00	389.14	409.00	497,419
24 Jun 21	413.00000 +11.00	413.00	393.00	401.00	20,104
23 Jun 21	402.00000 +4.00	402.00	380.00	393.00	18,563
22 Jun 21	398.00000 +23.00	398.00	376.22	383.00	26,453
21 Jun 21	375.00000 -23.00	405.00	375.00	405.00	25,351
18 Jun 21	398.00000 -6.00	404.00	391.00	391.00	6,874
17 Jun 21	404.00000 +14.00	404.00	387.03	390.00	28,051
16 Jun 21	390.00000 +0.00	397.00	385.00	392.00	54,109
15 Jun 21	390.00000 +0.00	394.00	384.50	391.00	554,277
14 Jun 21	390.00000 +10.00	398.55	380.00	390.00	1,595,174
11 Jun 21	380.00000 -5.00	398.35	368.30	373.00	351,308
10 Jun 21	385.00000 -2.00	414.00	385.00	397.00	24,649
09 Jun 21	387.00000 -18.00	410.00	387.00	391.00	25,354
08 Jun 21	405.00000 -5.00	410.00	391.00	400.00	24,829
07 Jun 21	410.00000 +10.00	415.18	392.47	400.00	29,735
04 Jun 21	400.00000 -15.00	421.93	400.00	401.00	14,174
03 Jun 21	415.00000 +0.00	418.55	401.95	409.00	38,309
02 Jun 21	415.00000 +5.00	428.53	408.00	410.00	413,538
01 Jun 21	410.00000 -8.00	429.00	410.00	411.00	17,405
28 May 21	418.00000 -2.00	426.30	411.00	414.00	266,096
27 May 21	420.00000 +10.00	422.00	410.78	418.00	56,763
26 May 21	410.00000 -4.00	420.36	410.00	416.00	16,648
25 May 21	414.00000 -6.00	430.00	413.82	430.00	20,558
24 May 21	420.00000 +2.00	439.00	411.08	439.00	22,193
21 May 21	418.00000 -10.00	436.00	412.17	418.00	53,785
20 May 21	428.00000 +8.00	442.11	410.00	425.00	41,182
19 May 21	420.00000 -14.00	449.52	411.00	435.00	101,376
18 May 21	434.00000 -2.00	444.50	412.00	436.00	81,739
17 May 21	436.00000 -4.00	445.00	425.85	445.00	72,696
14 May 21	440.00000 +5.00	440.00	425.40	435.00	189,317
13 May 21	435.00000 +0.00	440.00	428.00	428.00	43,887
12 May 21	435.00000 +0.00	440.00	428.00	440.00	23,864
11 May 21	435.00000 -4.00	440.00	431.15	440.00	10,076
10 May 21	439.00000 -3.00	442.00	428.00	439.00	57,341
07 May 21	442.00000 -3.00	445.00	439.75	445.00	88,217
06 May 21	445.00000 +7.50	445.00	433.00	438.00	200,101
05 May 21	437.50000 -7.50	445.00	431.00	442.00	68,973
04 May 21	445.00000 +0.00	445.00	425.00	445.00	605,314
30 Apr 21	445.00000 +0.00	445.00	424.45	444.00	36,371
29 Apr 21	445.00000 +10.00	447.00	431.15	444.00	28,666
28 Apr 21	435.00000 +1.50	448.00	423.14	444.00	84,377
27 Apr 21	433.50000 +0.50	445.00	422.75	437.00	51,126
26 Apr 21	433.00000 -1.00	449.32	417.00	434.00	43,743
23 Apr 21	434.00000 -13.00	469.58	434.00	464.00	26,700
22 Apr 21	447.00000 -18.00	472.00	447.00	449.00	58,099
21 Apr 21	465.00000 +4.00	472.00	459.40	460.00	332,825
20 Apr 21	461.00000 +13.00	463.80	450.50	461.00	14,014
19 Apr 21	448.00000 -6.00	459.16	442.63	448.00	24,575
16 Apr 21	454.00000 +22.00	454.00	431.10	432.00	42,134
15 Apr 21	432.00000 -16.00	448.00	432.00	447.00	8,151
14 Apr 21	448.00000 +13.00	448.00	424.80	435.00	31,447
13 Apr 21	435.00000 +3.00	435.00	423.96	431.00	6,429
12 Apr 21	432.00000 -3.00	444.17	420.00	420.00	255,976
09 Apr 21	435.00000 +10.00	439.00	426.47	432.00	18,601
08 Apr 21	425.00000 +0.00	448.00	413.00	427.00	214,668
07 Apr 21	425.00000 +2.50	427.00	419.00	419.00	42,624
06 Apr 21	422.50000 +10.50	427.00	417.65	427.00	12,010
01 Apr 21	412.00000 -13.00	430.00	407.00	407.00	75,397
31 Mar 21	425.00000 +0.00	427.32	408.00	408.00	23,073
30 Mar 21	425.00000 -11.00	436.00	418.00	430.00	160,561
29 Mar 21	436.00000 +10.00	438.64	410.00	436.00	115,300
26 Mar 21	426.00000 -4.00	438.64	408.00	436.00	93,418
25 Mar 21	430.00000 -10.00	450.00	426.00	443.00	183,070
24 Mar 21	440.00000 +0.00	440.25	432.00	432.00	26,403
23 Mar 21	440.00000 -2.00	449.00	432.00	440.00	24,766
22 Mar 21	442.00000 +8.00	450.00	439.60	442.00	49,856
19 Mar 21	434.00000 -6.00	442.00	424.36	434.00	60,258
18 Mar 21	440.00000 +2.00	442.00	419.00	431.00	25,229
17 Mar 21	438.00000 -2.00	440.00	415.00	440.00	26,518
16 Mar 21	440.00000 +8.00	440.00	426.00	426.00	56,924
15 Mar 21	432.00000 +0.00	438.55	421.00	426.00	20,575
12 Mar 21	432.00000 +2.00	439.00	430.00	430.00	40,707
11 Mar 21	430.00000 +5.00	440.00	418.82	430.00	168,865
10 Mar 21	425.00000 -1.00	425.00	416.00	420.00	151,819
09 Mar 21	426.00000 -2.00	450.00	420.00	450.00	22,922
08 Mar 21	428.00000 -10.00	443.32	422.00	425.00	47,073
05 Mar 21	438.00000 +16.00	453.00	406.50	412.00	156,111
04 Mar 21	422.00000 +2.00	430.00	405.00	405.00	98,785
03 Mar 21	420.00000 +8.00	450.00	402.45	417.00	138,710
02 Mar 21	412.00000 -3.00	416.00	406.00	416.00	550,212
01 Mar 21	415.00000 +15.00	420.00	394.78	409.00	104,463
26 Feb 21	400.00000 -2.00	414.00	385.05	386.00	99,282
25 Feb 21	402.00000 +12.00	405.00	385.00	399.00	41,737
24 Feb 21	390.00000 -19.00	410.00	381.00	406.00	85,063
23 Feb 21	409.00000 +4.00	412.00	401.47	406.00	275,150
22 Feb 21	405.00000 +0.00	415.00	404.00	409.00	62,487
19 Feb 21	405.00000 -4.00	409.00	401.20	408.00	178,457
18 Feb 21	409.00000 +0.00	410.00	401.00	410.00	60,717
17 Feb 21	409.00000 +4.00	409.00	401.06	405.00	331,598
16 Feb 21	405.00000 +0.00	410.00	403.00	410.00	203,273
15 Feb 21	405.00000 +4.00	418.63	403.00	404.00	195,279
12 Feb 21	401.00000 -2.00	409.00	399.00	399.00	734,824
11 Feb 21	403.00000 +1.00	410.00	398.00	410.00	323,283
10 Feb 21	402.00000 -2.00	410.00	396.00	410.00	29,629
09 Feb 21	404.00000 -1.00	409.00	400.00	404.00	21,833
08 Feb 21	405.00000 +2.00	408.68	392.00	403.00	15,299
05 Feb 21	403.00000 -2.00	419.00	399.00	419.00	146,421
04 Feb 21	405.00000 +0.00	405.10	399.00	399.00	43,816
03 Feb 21	405.00000 +5.00	409.00	400.00	402.00	17,762
02 Feb 21	400.00000 -3.00	406.00	396.00	403.00	53,539
01 Feb 21	403.00000 +12.00	406.04	392.00	403.00	139,989
29 Jan 21	391.00000 -18.50	416.00	390.00	410.00	16,849,708
28 Jan 21	409.50000 -6.50	415.00	406.00	415.00	51,060
27 Jan 21	416.00000 +2.00	420.00	402.00	406.00	85,354
26 Jan 21	414.00000 +4.00	419.00	410.00	411.00	180,228
25 Jan 21	410.00000 +0.00	419.00	400.00	419.00	108,591
22 Jan 21	410.00000 +20.00	418.00	386.00	386.00	231,064
21 Jan 21	390.00000 +5.00	390.00	382.00	383.00	37,330
20 Jan 21	385.00000 +20.00	385.00	363.00	383.00	51,199
19 Jan 21	365.00000 +7.00	380.00	355.15	359.00	1,315,050
18 Jan 21	358.00000 -2.00	378.50	358.00	366.00	42,962
15 Jan 21	360.00000 +0.00	379.00	360.00	361.00	68,254
14 Jan 21	360.00000 -16.00	378.00	360.00	375.00	32,269
13 Jan 21	376.00000 -4.00	388.00	368.15	381.00	23,651
12 Jan 21	380.00000 -6.00	389.00	371.00	375.00	111,505
11 Jan 21	386.00000 +18.00	388.00	367.00	375.00	17,605
08 Jan 21	368.00000 -8.00	399.35	368.00	374.00	58,842
07 Jan 21	376.00000 -1.00	407.55	373.85	380.00	51,041
06 Jan 21	377.00000 -23.00	412.00	377.00	412.00	63,610
05 Jan 21	400.00000 +10.00	402.00	392.23	402.00	34,767
04 Jan 21	390.00000 -3.50	405.03	385.00	391.00	28,074
31 Dec 20	393.50000 +7.50	400.63	390.00	395.00	6,632
30 Dec 20	386.00000 -4.00	399.00	386.00	399.00	12,177
29 Dec 20	390.00000 -2.00	401.00	379.54	397.00	31,473
24 Dec 20	392.00000 +13.00	402.00	381.00	399.00	9,181
23 Dec 20	379.00000 -11.00	397.00	379.00	397.00	15,536
22 Dec 20	390.00000 +10.00	400.00	380.00	392.00	21,078
21 Dec 20	380.00000 -10.00	407.00	380.00	407.00	4,625
18 Dec 20	390.00000 -10.00	400.00	387.70	400.00	55,325
17 Dec 20	400.00000 +1.00	402.00	390.00	401.00	25,524
16 Dec 20	399.00000 +4.00	401.00	385.00	398.00	91,216
15 Dec 20	395.00000 -15.00	410.00	395.00	406.00	124,780
14 Dec 20	410.00000 +0.00	417.00	405.00	417.00	11,612
11 Dec 20	410.00000 -10.00	418.00	400.00	414.00	51,949
10 Dec 20	420.00000 +5.00	425.00	416.00	416.00	42,699
09 Dec 20	415.00000 -8.10	430.00	415.00	430.00	12,390
08 Dec 20	423.10001 -1.90	425.00	423.10	424.00	2,854
07 Dec 20	425.00000 -5.00	425.00	425.00	425.00	1,936
04 Dec 20	430.00000 +2.00	430.00	418.36	419.00	21,294
03 Dec 20	428.00000 +2.00	428.65	417.51	428.00	28,512
02 Dec 20	426.00000 -9.00	431.00	416.45	431.00	11,358
01 Dec 20	435.00000 +13.50	435.00	420.00	427.00	91,167
30 Nov 20	421.50000 -4.50	440.00	416.00	440.00	54,161
27 Nov 20	426.00000 -1.00	430.00	420.00	420.00	16,485
26 Nov 20	427.00000 -9.00	427.00	415.00	415.00	29,365
25 Nov 20	436.00000 +3.00	442.00	420.00	427.00	15,624
24 Nov 20	433.00000 +8.00	449.00	433.00	435.00	60,833
23 Nov 20	425.00000 +3.00	440.00	421.00	440.00	356,820
20 Nov 20	422.00000 -1.33	445.00	419.88	435.00	44,519
19 Nov 20	423.32999 -4.67	440.00	423.33	426.00	30,391
18 Nov 20	428.00000 +3.00	431.00	417.65	418.00	7,913
17 Nov 20	425.00000 +15.00	427.00	411.48	413.00	14,754
16 Nov 20	410.00000 -3.00	425.00	410.00	410.00	12,816
13 Nov 20	413.00000 -5.00	425.00	411.00	425.00	8,669
12 Nov 20	418.00000 +8.00	427.12	399.00	427.00	16,266
11 Nov 20	410.00000 -12.00	422.00	398.90	420.00	23,895
10 Nov 20	422.00000 +10.00	422.00	406.81	422.00	17,509
09 Nov 20	412.00000 +2.00	422.00	402.00	422.00	38,906
06 Nov 20	410.00000 +2.00	419.00	397.80	419.00	67,856
05 Nov 20	408.00000 -13.50	423.80	408.00	420.00	14,924
04 Nov 20	421.50000 -1.00	423.08	421.00	421.00	3,517
03 Nov 20	422.50000 +2.50	431.62	420.00	421.00	10,782
02 Nov 20	420.00000 -20.00	444.30	420.00	425.00	11,629
30 Oct 20	440.00000 +30.00	440.00	400.00	407.00	40,196
29 Oct 20	410.00000 +9.50	410.00	391.00	391.00	18,422
28 Oct 20	400.50000 -4.50	404.50	397.68	399.00	40,658
27 Oct 20	405.00000 +5.00	408.00	400.00	400.00	145,000
26 Oct 20	400.00000 -10.00	409.00	400.00	409.00	40,447
23 Oct 20	410.00000 +4.50	410.00	400.06	401.00	25,609
22 Oct 20	405.50000 +2.50	410.00	400.00	409.00	17,478
21 Oct 20	403.00000 +0.00	410.00	398.55	400.00	41,492
20 Oct 20	403.00000 +3.00	410.00	400.00	401.00	112,014
19 Oct 20	400.00000 -10.00	412.00	398.98	401.00	27,832
16 Oct 20	410.00000 +13.50	410.00	394.50	403.00	28,846
15 Oct 20	396.50000 +2.00	403.00	395.00	403.00	187,607
14 Oct 20	394.50000 -0.50	403.00	390.00	391.00	90,822
13 Oct 20	395.00000 -9.00	415.03	377.96	415.00	421,738
12 Oct 20	404.00000 -39.50	434.00	404.00	434.00	56,777
09 Oct 20	443.50000 +3.50	449.75	431.00	449.00	26,759
08 Oct 20	440.00000 -6.00	454.00	432.38	454.00	52,205
07 Oct 20	446.00000 -14.00	465.00	442.50	464.00	22,366
06 Oct 20	460.00000 +4.50	463.35	440.00	452.00	20,913
05 Oct 20	455.50000 +1.00	464.50	452.00	455.00	15,804
02 Oct 20	454.50000 -5.50	465.00	452.00	452.00	29,258
01 Oct 20	460.00000 -10.00	465.00	452.76	458.00	329,999
30 Sep 20	470.00000 +10.00	470.00	458.00	458.00	33,120
29 Sep 20	460.00000 -2.00	480.82	460.00	463.00	600,120
28 Sep 20	462.00000 -5.00	478.84	462.00	463.00	2,910
25 Sep 20	467.00000 -9.00	479.11	463.00	463.00	7,633
24 Sep 20	476.00000 +9.00	481.00	463.06	480.00	66,839
23 Sep 20	467.00000 -0.50	480.82	465.50	472.00	4,853
22 Sep 20	467.50000 -1.00	481.00	465.00	474.00	19,309
21 Sep 20	468.50000 -21.50	486.00	465.00	471.00	41,720
18 Sep 20	490.00000 +0.00	490.00	473.00	490.00	10,256
17 Sep 20	490.00000 -2.00	490.00	472.98	490.00	6,376
16 Sep 20	492.00000 +5.00	492.70	483.55	492.00	17,447
15 Sep 20	487.00000 +2.50	498.00	487.00	487.00	649,259
14 Sep 20	484.50000 -0.50	499.00	481.01	499.00	45,155
11 Sep 20	485.00000 -5.00	498.82	481.00	490.00	9,087
10 Sep 20	490.00000 +3.29	492.02	483.09	492.02	494
09 Sep 20	486.70999 -3.29	492.40	486.71	486.71	23,099
08 Sep 20	490.00000 +0.00	500.00	486.00	490.00	723,658
07 Sep 20	490.00000 +10.00	500.00	480.00	480.00	10,042
04 Sep 20	480.00000 -7.50	495.00	480.00	495.00	9,600
03 Sep 20	487.50000 +7.50	500.00	477.85	490.00	14,360
02 Sep 20	480.00000 +18.00	490.00	471.00	479.00	19,748
01 Sep 20	462.00000 -6.00	479.94	462.00	463.00	7,668
28 Aug 20	468.00000 +2.00	484.00	466.00	466.00	18,411
27 Aug 20	466.00000 +26.00	468.00	441.66	457.00	14,179
26 Aug 20	440.00000 +0.00	457.21	430.00	430.00	7,125
25 Aug 20	440.00000 -4.00	457.00	431.00	431.00	6,232
24 Aug 20	444.00000 -16.00	457.94	435.00	450.00	9,532
21 Aug 20	460.00000 +30.00	460.00	435.00	435.00	19,487
20 Aug 20	430.00000 +10.00	440.00	421.00	421.00	6,423
19 Aug 20	420.00000 -20.00	438.94	420.00	430.00	15,263
18 Aug 20	440.00000 +10.00	440.00	421.90	440.00	3,918
17 Aug 20	430.00000 +5.00	439.20	420.00	425.00	8,722
14 Aug 20	425.00000 +5.00	434.10	425.00	427.00	62,007
13 Aug 20	420.00000 -5.00	443.94	420.00	427.00	10,588
12 Aug 20	425.00000 -5.00	451.34	420.00	445.00	18,383
11 Aug 20	430.00000 -8.00	443.46	429.03	430.00	8,539
10 Aug 20	438.00000 +18.00	452.00	431.00	447.00	30,849
07 Aug 20	420.00000 -14.00	437.85	415.00	415.00	16,003
06 Aug 20	434.00000 +9.00	434.00	407.64	432.00	20,290
05 Aug 20	425.00000 +5.00	431.94	405.00	420.00	18,759
04 Aug 20	420.00000 -8.00	431.94	405.00	430.00	14,259
03 Aug 20	428.00000 +17.00	428.00	386.35	412.00	30,011
31 Jul 20	411.00000 +13.00	411.00	385.00	397.00	10,187
30 Jul 20	398.00000 +0.00	412.00	394.92	395.00	16,067
29 Jul 20	398.00000 -6.00	406.00	392.00	405.00	509,793
28 Jul 20	404.00000 -6.00	409.00	389.00	409.00	53,714
27 Jul 20	410.00000 -8.00	430.50	390.00	411.00	50,321
24 Jul 20	418.00000 -13.00	429.00	411.00	429.00	20,916
23 Jul 20	431.00000 -1.50	443.77	420.00	421.00	6,282
22 Jul 20	432.50000 +7.50	450.00	424.64	427.00	40,864
21 Jul 20	425.00000 +12.50	430.00	410.00	425.00	6,800
20 Jul 20	412.50000 +2.50	423.70	408.03	419.00	22,035
17 Jul 20	410.00000 +10.00	420.00	400.00	410.00	945,218
16 Jul 20	400.00000 -6.00	409.00	400.00	409.00	15,059
15 Jul 20	406.00000 -1.50	419.00	401.75	419.00	10,851
14 Jul 20	407.50000 +2.50	418.00	395.00	406.00	3,824
13 Jul 20	405.00000 +0.00	419.09	405.00	406.00	5,810
10 Jul 20	405.00000 -9.00	425.00	405.00	411.00	30,130
09 Jul 20	414.00000 -8.50	427.12	414.00	420.00	38,901
08 Jul 20	422.50000 -7.50	435.24	421.28	435.24	10,445
07 Jul 20	430.00000 +25.00	437.00	405.00	409.00	189,197
06 Jul 20	405.00000 +5.00	405.00	386.00	386.00	6,866
03 Jul 20	400.00000 +7.50	400.00	385.00	395.00	11,155
02 Jul 20	392.50000 +2.50	395.00	373.00	384.00	13,989
01 Jul 20	390.00000 +3.00	395.00	380.04	390.00	14,629
30 Jun 20	387.00000 -4.00	393.94	383.08	383.41	129,018
29 Jun 20	391.00000 +5.00	391.00	377.00	390.00	16,075
26 Jun 20	386.00000 +11.00	395.00	355.00	360.00	110,154
25 Jun 20	375.00000 +3.00	387.85	360.00	371.00	28,387
24 Jun 20	372.00000 -19.00	393.00	372.00	393.00	9,821
23 Jun 20	391.00000 +10.50	393.00	381.00	381.00	45,149
22 Jun 20	380.50000 +2.50	389.94	369.00	369.00	5,362
19 Jun 20	378.00000 +2.00	390.00	367.05	389.94	5,067
18 Jun 20	376.00000 -4.00	390.00	370.00	389.94	216,369
17 Jun 20	380.00000 +27.00	390.00	353.00	369.00	36,300
16 Jun 20	353.00000 -7.00	369.00	352.00	369.00	62,537
15 Jun 20	360.00000 +2.00	364.00	346.06	364.00	12,326
12 Jun 20	358.00000 +9.00	367.69	349.65	349.65	1,893
11 Jun 20	349.00000 -28.40	378.65	338.00	366.00	81,508
10 Jun 20	377.39999 +12.40	377.40	366.20	369.00	9,637
09 Jun 20	365.00000 -7.50	377.57	365.00	365.00	13,883
08 Jun 20	372.50000 +1.00	383.20	369.51	380.00	26,813
05 Jun 20	371.50000 +0.00	377.49	365.00	365.00	297,142
04 Jun 20	371.50000 +1.50	377.49	360.00	360.00	19,357
03 Jun 20	370.00000 +10.00	376.00	360.00	361.00	21,394
02 Jun 20	360.00000 -15.00	377.49	360.00	363.00	7,750
01 Jun 20	375.00000 +10.00	379.00	372.00	378.00	58,733
29 May 20	365.00000 -6.00	380.00	363.42	365.00	97,212
28 May 20	371.00000 +3.00	383.00	365.00	374.00	862,276
27 May 20	368.00000 -17.00	384.00	368.00	384.00	28,303
26 May 20	385.00000 +10.00	390.00	366.00	390.00	20,158
22 May 20	375.00000 -5.00	379.40	365.00	378.00	32,780
21 May 20	380.00000 +0.00	387.00	365.00	375.00	13,765
20 May 20	380.00000 +5.00	393.62	367.00	371.00	288,619
19 May 20	375.00000 -20.00	394.00	372.00	388.00	34,245
18 May 20	395.00000 +33.00	395.00	360.42	380.00	21,127
15 May 20	362.00000 -13.00	380.00	358.00	379.00	13,536
14 May 20	375.00000 +10.50	375.00	355.55	375.00	10,261
13 May 20	364.50000 -3.50	377.00	357.25	377.00	17,524
12 May 20	368.00000 +14.00	379.00	364.75	378.00	24,302
11 May 20	354.00000 -16.50	379.00	354.00	362.00	20,827
07 May 20	370.50000 +0.00	380.00	362.00	379.00	12,206
06 May 20	370.50000 +15.50	380.00	362.00	364.00	35,129
05 May 20	355.00000 +0.00	363.00	355.00	355.00	1,422
04 May 20	355.00000 -2.50	362.00	355.00	356.00	13,305
01 May 20	357.50000 +0.00	364.86	350.00	361.00	11,778
30 Apr 20	357.50000 +4.50	365.00	351.00	351.00	208,905
29 Apr 20	353.00000 +8.00	364.88	346.00	354.00	24,139
28 Apr 20	345.00000 -12.50	356.00	345.00	355.00	46,861
27 Apr 20	357.50000 +12.50	359.23	353.00	359.00	7,430
24 Apr 20	345.00000 -0.50	359.00	342.00	343.00	119,392
23 Apr 20	345.50000 -4.50	349.00	342.00	342.00	28,465
22 Apr 20	350.00000 -3.50	353.90	343.64	346.00	12,211
21 Apr 20	353.50000 +0.50	358.00	342.00	342.00	44,381
20 Apr 20	353.00000 -7.50	364.00	342.44	364.00	5,748
17 Apr 20	360.50000 +7.50	365.00	351.26	365.00	30,605
16 Apr 20	353.00000 +8.00	360.00	341.00	341.00	3,132
15 Apr 20	345.00000 -13.00	361.00	341.00	342.00	55,059
14 Apr 20	358.00000 +0.00	366.50	347.00	360.00	24,865
09 Apr 20	358.00000 +7.00	360.00	339.28	350.00	20,404
08 Apr 20	351.00000 +13.00	356.87	330.00	340.00	46,502
07 Apr 20	338.00000 -18.00	367.00	330.00	349.00	52,040
06 Apr 20	356.00000 -0.50	367.04	349.30	364.00	8,965
03 Apr 20	356.50000 -11.50	360.00	349.00	349.00	60,697
02 Apr 20	368.00000 +10.00	368.00	355.00	366.00	32,316
01 Apr 20	358.00000 -2.00	368.00	353.00	360.00	13,990
31 Mar 20	360.00000 +8.00	368.00	352.00	366.00	52,587
30 Mar 20	352.00000 -16.00	366.00	352.00	360.00	30,002
27 Mar 20	368.00000 +24.00	368.00	342.00	346.00	27,979
26 Mar 20	344.00000 +14.00	354.00	325.50	328.00	35,510
25 Mar 20	330.00000 +14.00	330.00	314.00	328.00	25,268
24 Mar 20	316.00000 -4.00	325.50	314.00	318.00	13,933
23 Mar 20	320.00000 -17.00	341.00	310.00	330.00	41,287
20 Mar 20	337.00000 +17.00	352.00	323.76	326.00	100,396
19 Mar 20	320.00000 -37.00	350.00	312.00	336.00	349,585
18 Mar 20	357.00000 -3.00	367.50	344.00	360.00	14,043
17 Mar 20	360.00000 -30.00	394.00	358.00	372.00	52,911
16 Mar 20	390.00000 +12.00	390.00	360.00	370.00	48,526
13 Mar 20	378.00000 -12.00	429.48	328.00	410.00	130,324
12 Mar 20	390.00000 -50.00	417.52	390.00	412.00	47,209
11 Mar 20	440.00000 +13.00	489.72	430.00	434.00	57,465
10 Mar 20	427.00000 +5.00	450.00	420.00	434.00	202,555
09 Mar 20	422.00000 -4.00	434.00	402.41	416.00	25,958
06 Mar 20	426.00000 -4.00	449.64	426.00	430.00	296,607
05 Mar 20	430.00000 -25.00	456.00	430.00	440.00	22,954
04 Mar 20	455.00000 -1.00	468.00	440.00	440.00	3,244
03 Mar 20	456.00000 +30.00	466.00	420.56	432.00	50,598
02 Mar 20	426.00000 +8.00	430.00	412.24	430.00	215,334
28 Feb 20	418.00000 -22.00	430.16	388.00	430.00	168,540
27 Feb 20	440.00000 -5.00	447.64	430.00	430.00	16,963
26 Feb 20	445.00000 -43.00	478.00	430.00	478.00	90,628
25 Feb 20	488.00000 +0.00	492.90	478.50	480.00	2,775
24 Feb 20	488.00000 +0.00	496.40	477.50	478.00	21,786
21 Feb 20	488.00000 +0.00	497.00	485.50	497.00	160,142
20 Feb 20	488.00000 +1.00	497.90	485.50	493.19	36,422
19 Feb 20	487.00000 -1.00	499.10	480.00	496.00	28,294
18 Feb 20	488.00000 +13.00	492.00	475.00	480.00	58,783
17 Feb 20	475.00000 +7.00	482.00	470.00	474.00	57,887
14 Feb 20	468.00000 +25.00	470.00	441.00	456.00	94,856
13 Feb 20	443.00000 +4.00	450.04	432.44	434.42	15,012
12 Feb 20	439.00000 -4.84	445.72	431.85	436.00	17,457
11 Feb 20	443.83810 +3.84	451.60	443.84	449.00	3,836
10 Feb 20	440.00000 -10.00	456.40	432.00	450.00	28,669
07 Feb 20	450.00000 -10.00	459.00	426.00	456.00	85,793
06 Feb 20	460.00000 +0.00	460.00	445.50	460.00	77,841
05 Feb 20	460.00000 +22.00	460.00	434.20	444.00	28,408
04 Feb 20	438.00000 +0.00	446.00	430.00	446.00	7,186
03 Feb 20	438.00000 -1.00	438.00	422.00	436.00	8,883
31 Jan 20	439.00000 +4.00	449.72	430.00	440.00	22,909
30 Jan 20	435.00000 +1.00	448.00	429.50	432.00	869,285
29 Jan 20	434.00000 +4.00	442.00	430.00	432.00	26,016
28 Jan 20	430.00000 -30.00	459.00	430.00	456.00	45,453
27 Jan 20	460.00000 +10.00	465.00	445.00	460.00	29,596
24 Jan 20	450.00000 -1.00	472.00	450.00	460.00	256,172
23 Jan 20	451.00000 +21.00	459.60	425.00	438.00	376,187
22 Jan 20	430.00000 +20.00	435.68	415.00	416.00	300,298
21 Jan 20	410.00000 +0.00	419.98	407.00	418.00	310,866
20 Jan 20	410.00000 +36.00	411.17	380.00	392.00	690,264
17 Jan 20	374.00000 +2.00	389.64	374.00	374.00	37,540
16 Jan 20	372.00000 +6.00	373.84	367.60	370.00	13,868
15 Jan 20	366.00000 -5.88	381.68	362.00	366.00	503,021
14 Jan 20	371.88000 +1.88	380.11	371.88	372.00	68,583
13 Jan 20	370.00000 -2.00	378.00	354.28	372.00	697,778
10 Jan 20	372.00000 +14.00	380.00	355.00	364.00	70,874
09 Jan 20	358.00000 +0.00	363.76	356.00	358.72	265,313
08 Jan 20	358.00000 +0.00	359.84	352.00	352.00	26,869
07 Jan 20	358.00000 +0.00	366.00	356.00	366.00	1,789
06 Jan 20	358.00000 +19.00	365.68	341.70	348.00	52,082
03 Jan 20	339.00000 +1.00	339.36	334.00	336.00	35,775
02 Jan 20	338.00000 -3.00	342.72	338.00	342.00	33,963
31 Dec 19	341.00000 -6.00	348.00	334.00	344.00	5,493
30 Dec 19	347.00000 +2.00	352.76	347.00	350.00	44,427
27 Dec 19	345.00000 -1.00	350.00	342.00	350.00	18,258
24 Dec 19	346.00000 -3.00	349.84	342.00	348.00	9,455
23 Dec 19	349.00000 +0.00	350.00	348.00	350.00	27,009
20 Dec 19	349.00000 -9.00	356.00	342.00	356.00	5,570
19 Dec 19	358.00000 -11.00	370.00	352.64	366.00	41,144
18 Dec 19	369.00000 -3.00	376.32	364.62	374.00	23,002
17 Dec 19	372.00000 +17.00	396.00	350.00	350.00	439,800
16 Dec 19	355.00000 +13.00	358.33	336.00	350.00	63,758
13 Dec 19	342.00000 +16.00	350.00	325.00	330.00	50,822
12 Dec 19	326.00000 +2.00	326.00	326.00	326.00	60
11 Dec 19	324.00000 +0.50	325.00	324.00	324.00	9,808
10 Dec 19	323.50000 +0.50	327.00	323.50	325.00	5,362
09 Dec 19	323.00000 -1.00	330.00	323.00	328.00	17,246
06 Dec 19	324.00000 +2.00	327.61	322.08	326.00	16,224
05 Dec 19	322.00000 +0.00	327.30	321.00	321.00	64,453
04 Dec 19	322.00000 -3.00	327.00	314.00	314.28	29,727
03 Dec 19	325.00000 +3.00	328.00	316.80	320.00	7,025
02 Dec 19	322.00000 -1.00	325.00	314.28	325.00	1,774
29 Nov 19	323.00000 +0.40	328.00	314.24	322.00	46,423
28 Nov 19	322.60001 -1.40	325.00	322.60	324.90	39,031
27 Nov 19	324.00000 +0.00	330.00	322.15	328.00	50,536
26 Nov 19	324.00000 -2.00	326.00	322.00	322.00	59,870
25 Nov 19	326.00000 +0.00	326.48	322.00	322.00	25,979
22 Nov 19	326.00000 -4.00	335.40	324.00	330.72	19,587
21 Nov 19	330.00000 -1.00	333.00	322.28	333.00	8,107
20 Nov 19	331.00000 +5.00	332.00	322.00	327.00	31,161
19 Nov 19	326.00000 -3.00	338.00	322.00	338.00	31,918
18 Nov 19	329.00000 +4.00	340.00	322.00	330.00	45,890
15 Nov 19	325.00000 +5.00	329.61	316.00	328.00	20,659
14 Nov 19	320.00000 +0.00	325.00	312.00	318.00	380,111
13 Nov 19	320.00000 -2.00	320.50	320.00	320.00	21,005
12 Nov 19	322.00000 -3.00	328.00	320.00	320.00	21,713
11 Nov 19	325.00000 +0.00	328.00	320.00	320.00	7,401
08 Nov 19	325.00000 +1.00	326.00	320.00	320.00	4,593
07 Nov 19	324.00000 -1.00	326.00	320.00	320.00	20,316
06 Nov 19	325.00000 +2.00	325.75	320.00	320.00	11,013
05 Nov 19	323.00000 -2.00	325.75	320.00	320.00	2,171
04 Nov 19	325.00000 +2.00	326.00	320.16	326.00	16,405
01 Nov 19	323.00000 -2.70	323.80	320.00	320.00	2,072
31 Oct 19	325.70001 +5.70	326.00	325.70	326.00	548
30 Oct 19	320.00000 -5.00	327.60	320.00	320.00	20,104
29 Oct 19	325.00000 -1.00	325.00	322.60	325.00	21,841
28 Oct 19	326.00000 -4.00	326.00	322.00	322.00	2,006
25 Oct 19	330.00000 +8.00	330.00	320.00	320.00	1,230
24 Oct 19	322.00000 -4.00	322.00	320.00	322.00	11,610
23 Oct 19	326.00000 +1.00	328.00	322.00	328.00	5,303
22 Oct 19	325.00000 +5.00	327.00	322.00	325.36	107,480
21 Oct 19	320.00000 +0.00	324.48	320.00	320.00	8,079
18 Oct 19	320.00000 -5.00	329.50	320.00	320.00	25,703
17 Oct 19	325.00000 +0.00	330.00	321.00	330.00	26,786
16 Oct 19	325.00000 -13.00	343.30	320.00	330.00	29,088
15 Oct 19	338.00000 +2.10	344.00	328.00	328.00	7,182
14 Oct 19	335.89999 -0.10	335.90	328.00	335.90	5,156
11 Oct 19	336.00000 +0.00	343.10	331.40	331.40	13,887
10 Oct 19	336.00000 +0.00	343.68	328.00	328.00	4,167
09 Oct 19	336.00000 +0.00	337.76	336.00	336.00	380
08 Oct 19	336.00000 +0.00	336.00	335.80	335.80	6,084
07 Oct 19	336.00000 -0.50	344.00	326.00	328.00	4,907
04 Oct 19	336.50000 +0.00	336.50	328.00	328.00	2,744
03 Oct 19	336.50000 +0.50	337.84	336.50	337.84	2,292
02 Oct 19	336.00000 -5.00	344.00	330.50	332.00	21,660
01 Oct 19	341.00000 +3.00	346.00	337.10	338.00	14,312
30 Sep 19	338.00000 +7.00	346.00	331.00	338.00	121,428
27 Sep 19	331.00000 +0.00	333.88	328.00	328.00	1,150
26 Sep 19	331.00000 +0.00	333.88	328.00	330.00	3,293
25 Sep 19	331.00000 -1.00	340.00	328.00	336.00	16,104
24 Sep 19	332.00000 +24.00	340.08	307.60	320.00	111,479
23 Sep 19	308.00000 +0.50	315.72	302.00	302.00	9,928
20 Sep 19	307.50000 +0.35	316.00	307.50	314.00	8,229
19 Sep 19	307.15500 -0.85	313.00	307.15	307.15	5,650
18 Sep 19	308.00000 +0.00	313.00	307.15	313.00	6,910
17 Sep 19	308.00000 -3.00	313.00	306.55	313.00	19,368
16 Sep 19	311.00000 +2.00	313.00	304.40	308.00	8,826
13 Sep 19	309.00000 +1.00	313.76	302.00	302.00	956
12 Sep 19	308.00000 +16.00	316.00	294.00	294.00	34,655
11 Sep 19	292.00000 +0.00	296.00	288.80	294.00	11,731
10 Sep 19	292.00000 -2.00	296.00	286.00	290.00	8,510
09 Sep 19	294.00000 +0.00	296.00	292.00	292.00	1,196
06 Sep 19	294.00000 +4.00	300.00	292.00	292.00	134,763
05 Sep 19	290.00000 -7.00	298.02	290.00	294.00	19,701
04 Sep 19	297.00000 -1.00	300.00	296.35	300.00	6,833
03 Sep 19	298.00000 +1.00	300.00	296.35	300.00	6,389
02 Sep 19	297.00000 +0.00	300.00	294.12	295.00	103,853
30 Aug 19	297.00000 +0.00	298.00	295.00	295.00	1,730
29 Aug 19	297.00000 +1.00	299.55	290.00	290.00	16,012
28 Aug 19	296.00000 -7.00	304.00	296.00	304.00	70,026
27 Aug 19	303.00000 +1.00	306.00	300.00	302.00	2,531
23 Aug 19	302.00000 -3.00	307.21	300.08	304.00	19,208
22 Aug 19	305.00000 +2.00	305.00	303.36	303.36	664
21 Aug 19	303.00000 -3.00	306.00	300.12	306.00	26,248
20 Aug 19	306.00000 -2.00	311.00	300.00	300.00	52,063
19 Aug 19	308.00000 -2.00	310.96	300.00	302.00	22,653
16 Aug 19	310.00000 +3.00	310.90	304.50	310.90	20,101
15 Aug 19	307.00000 +0.90	310.96	300.00	300.00	49,573
14 Aug 19	306.10001 -2.90	312.00	306.10	308.00	54,900
13 Aug 19	309.00000 +2.00	312.00	302.00	302.00	12,014
12 Aug 19	307.00000 -2.00	311.50	300.00	302.00	5,983
09 Aug 19	309.00000 -7.00	313.60	306.00	306.00	51,881
08 Aug 19	316.00000 -2.00	320.00	306.50	320.00	13,073
07 Aug 19	318.00000 -2.00	320.00	310.00	320.00	25,446
06 Aug 19	320.00000 +8.00	320.00	308.15	312.00	14,603
05 Aug 19	312.00000 +6.00	320.00	300.00	320.00	79,344
02 Aug 19	306.00000 -2.00	320.00	306.00	310.00	5,044
01 Aug 19	308.00000 -12.00	319.75	308.00	314.00	13,292
31 Jul 19	320.00000 +10.00	324.00	308.00	308.00	24,701
30 Jul 19	310.00000 -26.00	340.45	306.24	334.00	79,209
29 Jul 19	336.00000 -6.00	345.36	336.00	342.00	26,440
26 Jul 19	342.00000 +6.00	350.00	330.00	330.00	40,603
25 Jul 19	336.00000 +16.00	338.00	322.00	322.00	43,010
24 Jul 19	320.00000 +16.00	334.04	306.50	314.00	86,211
23 Jul 19	304.00000 +18.00	316.00	294.00	294.00	38,687
22 Jul 19	286.00000 -14.00	298.00	286.00	286.00	19,920
19 Jul 19	300.00000 +14.00	300.00	290.55	300.00	9,354
18 Jul 19	286.00000 +0.00	300.00	286.00	286.00	9,136
17 Jul 19	286.00000 +6.00	295.00	282.00	290.00	51,233
16 Jul 19	280.00000 -10.00	294.00	280.00	284.00	134,987
15 Jul 19	290.00000 -2.00	296.90	284.00	288.00	72,734
12 Jul 19	292.00000 +12.00	296.00	274.00	274.00	71,592
11 Jul 19	280.00000 +0.00	283.12	275.00	275.00	3,335,897
10 Jul 19	280.00000 -1.00	283.60	276.00	276.00	21,459
09 Jul 19	281.00000 +13.00	313.00	276.30	296.00	192,268
08 Jul 19	268.00000 -2.00	275.58	256.00	256.00	31,302
05 Jul 19	270.00000 +4.00	270.00	270.00	270.00	70,141
04 Jul 19	266.00000 -5.00	274.00	258.00	274.00	321,855
03 Jul 19	271.00000 +0.00	271.30	256.00	256.00	6,209
02 Jul 19	271.00000 -0.30	274.00	266.00	266.00	8,314
01 Jul 19	271.29999 +5.30	271.30	271.30	271.30	362
28 Jun 19	266.00000 +1.00	270.00	256.16	270.00	8,989
27 Jun 19	265.00000 -2.00	269.60	256.00	256.00	185
26 Jun 19	267.00000 +4.00	280.00	256.00	260.00	235,457
25 Jun 19	263.00000 -9.00	280.00	256.00	272.00	33,597
24 Jun 19	272.00000 -8.00	272.00	272.00	272.00	11,407
21 Jun 19	280.00000 +0.00	284.00	280.00	280.00	11,880
20 Jun 19	280.00000 +0.00	283.00	274.00	274.00	68,805
19 Jun 19	280.00000 -4.00	283.00	274.00	274.00	36,111
18 Jun 19	284.00000 -2.00	285.00	276.00	282.00	39,202
17 Jun 19	286.00000 +5.00	286.24	285.00	285.00	14,829
14 Jun 19	281.00000 -4.00	283.00	278.00	278.00	33,228
13 Jun 19	285.00000 +9.00	290.00	278.50	288.00	16,963
12 Jun 19	276.00000 +1.00	282.00	274.40	278.00	11,143
11 Jun 19	275.00000 +0.00	275.00	275.00	275.00	0
10 Jun 19	275.00000 +10.51	278.00	258.00	270.00	32,659
07 Jun 19	264.49500 +2.49	264.49	264.49	264.49	1,398
06 Jun 19	262.00000 -2.00	264.00	256.00	256.00	14,032
05 Jun 19	264.00000 -1.00	269.00	258.00	258.00	26,756
04 Jun 19	265.00000 +0.00	265.00	264.00	264.95	4,698
03 Jun 19	265.00000 +1.00	265.00	259.43	265.00	1,128
31 May 19	264.00000 +0.00	267.00	260.00	262.00	6,277
30 May 19	264.00000 -6.00	270.00	264.00	264.00	51,659
29 May 19	270.00000 -1.00	274.00	270.00	270.00	8,437
28 May 19	271.00000 -1.00	274.50	266.50	273.00	18,085
24 May 19	272.00000 -7.00	280.00	265.14	272.00	43,576
23 May 19	279.00000 -13.00	296.00	276.00	296.00	90,000
22 May 19	292.00000 -3.00	295.36	290.00	292.00	19,595
21 May 19	295.00000 +12.00	310.00	290.00	290.00	68,133
20 May 19	283.00000 +5.00	285.00	278.40	282.00	25,640
17 May 19	278.00000 -1.00	278.00	278.00	278.00	177
16 May 19	279.00000 -2.00	283.40	272.00	272.00	30,640
15 May 19	281.00000 -4.00	286.00	276.00	286.00	14,500
14 May 19	285.00000 +7.00	285.00	285.00	285.00	348
13 May 19	278.00000 -7.00	285.00	277.60	285.00	4,005
10 May 19	285.00000 +7.00	285.30	285.00	285.30	4,797
09 May 19	278.00000 -4.00	285.59	272.00	278.00	25,316
08 May 19	282.00000 +2.00	285.00	278.00	280.00	30,510
07 May 19	280.00000 +0.00	285.50	279.00	282.00	66,224
03 May 19	280.00000 -3.00	285.70	280.00	280.30	4,434
02 May 19	283.00000 +0.00	286.00	280.00	286.00	4,039
01 May 19	283.00000 +0.00	285.00	281.00	284.98	18,020
30 Apr 19	283.00000 +0.00	286.00	281.00	286.00	38,641
29 Apr 19	283.00000 +6.00	285.00	276.50	280.00	52,628
26 Apr 19	277.00000 -1.00	281.00	274.00	274.00	305,211
25 Apr 19	278.00000 +2.00	281.00	278.00	280.00	84,442
24 Apr 19	276.00000 -4.00	280.00	274.00	276.00	14,898
23 Apr 19	280.00000 +3.60	280.00	280.00	280.00	1,787
18 Apr 19	276.39999 +0.40	280.00	276.40	280.00	1,801
17 Apr 19	276.00000 -4.00	280.00	274.00	276.00	11,185
16 Apr 19	280.00000 +0.00	282.00	280.00	282.00	7,618
15 Apr 19	280.00000 +2.00	282.72	280.00	282.72	11,021
12 Apr 19	278.00000 -1.00	288.00	276.00	288.00	1,913
11 Apr 19	279.00000 +3.00	284.00	272.00	284.00	45,525
10 Apr 19	276.00000 +0.00	280.96	272.80	280.96	2,637
09 Apr 19	276.00000 +0.00	280.00	272.00	272.00	42,895
08 Apr 19	276.00000 -4.00	285.00	272.00	278.00	28,947
05 Apr 19	280.00000 +0.00	286.00	280.00	280.00	4,414
04 Apr 19	280.00000 -2.00	290.00	280.00	290.00	6,295
03 Apr 19	282.00000 -3.00	286.00	280.00	286.00	6,604
02 Apr 19	285.00000 +1.00	290.00	280.00	290.00	4,772
01 Apr 19	284.00000 -8.50	288.00	270.80	282.00	46,884
29 Mar 19	292.50000 +2.50	294.95	280.00	294.95	93,780
28 Mar 19	290.00000 +3.77	299.95	290.00	299.95	11,838
27 Mar 19	286.22501 -3.77	299.20	283.50	285.00	15,659
26 Mar 19	290.00000 -6.74	304.50	290.00	304.50	83,114
25 Mar 19	296.74500 -3.30	296.74	296.05	296.05	5,045
22 Mar 19	300.04999 -2.03	301.00	300.05	300.05	8,708
21 Mar 19	302.07501 -6.35	308.00	300.00	300.05	30,201
20 Mar 19	308.42200 +3.42	308.42	308.42	308.42	5,799
19 Mar 19	305.00000 +7.67	315.00	285.05	305.00	60,582
18 Mar 19	297.32501 +10.33	302.00	285.90	294.00	32,926
15 Mar 19	287.00000 +2.00	293.90	285.00	285.00	21,240
14 Mar 19	285.00000 +5.98	286.00	275.45	276.05	13,270
13 Mar 19	279.02499 -9.48	283.00	275.45	283.00	5,269
12 Mar 19	288.50000 -5.99	296.95	280.05	280.05	14,983
11 Mar 19	294.49500 +5.99	297.00	294.49	294.49	13,509
08 Mar 19	288.50000 -7.50	288.50	280.05	288.00	203,381
07 Mar 19	296.00000 -1.00	296.00	280.85	296.00	12,486
06 Mar 19	297.00000 +9.50	297.00	282.65	294.95	69,735
05 Mar 19	287.50000 -2.50	291.97	280.80	285.55	4,792
04 Mar 19	290.00000 +21.48	294.87	271.55	280.00	48,316
01 Mar 19	268.52499 +0.00	275.00	267.14	275.00	28,244
28 Feb 19	268.52499 -4.00	275.00	267.00	275.00	9,997
27 Feb 19	272.52499 +2.00	275.00	272.35	275.00	83,901
26 Feb 19	270.52499 +2.38	275.00	265.05	274.95	12,503
25 Feb 19	268.14999 -3.83	275.00	263.55	263.55	80,152
22 Feb 19	271.98499 +3.83	273.49	271.98	272.23	4,600
21 Feb 19	268.14999 +4.60	274.30	261.35	261.35	2,688
20 Feb 19	263.54999 -8.43	263.55	263.55	263.55	13
19 Feb 19	271.98499 +4.46	274.25	271.98	271.98	4,630
18 Feb 19	267.52499 -0.97	275.00	262.55	268.49	15,849
15 Feb 19	268.49500 +0.07	275.00	268.49	268.49	7,793
14 Feb 19	268.42200 +0.90	269.00	268.42	268.42	5,522
13 Feb 19	267.52499 +5.52	270.00	261.61	269.95	26,927
12 Feb 19	262.00000 -7.20	265.50	255.05	255.05	25,866
11 Feb 19	269.20499 +6.20	269.20	269.20	269.20	1,871
08 Feb 19	263.00000 -6.00	272.00	259.95	261.90	33,274
07 Feb 19	269.00000 -2.05	272.00	260.05	272.00	3,509
06 Feb 19	271.04999 -13.93	289.00	260.00	284.00	460,224
05 Feb 19	284.97501 +12.98	291.00	277.70	279.65	1,836,496
04 Feb 19	272.00000 +12.00	277.00	258.13	266.00	134,713
01 Feb 19	260.00000 +0.00	260.00	257.34	260.00	18,809
31 Jan 19	260.00000 +30.00	260.00	237.51	244.95	724,439
30 Jan 19	230.00000 -5.00	237.30	225.05	225.05	3,341
29 Jan 19	235.00000 +2.48	240.00	235.00	235.00	12,071
28 Jan 19	232.52499 -1.50	240.00	228.94	240.00	66,353
25 Jan 19	234.02499 +4.50	239.99	228.66	239.99	339,414
24 Jan 19	229.52499 -1.00	240.00	228.51	240.00	9,815
23 Jan 19	230.52499 +8.05	240.00	222.48	222.95	71,624
22 Jan 19	222.47501 +8.45	229.99	215.00	220.00	34,007
21 Jan 19	214.02499 -3.82	224.99	210.05	210.05	7,732
18 Jan 19	217.84979 +4.85	220.00	217.85	218.00	47,067
17 Jan 19	213.00000 +7.48	213.00	205.00	213.00	4,875
16 Jan 19	205.52499 -2.48	216.99	204.99	205.00	3,036
15 Jan 19	208.00000 +3.00	214.99	208.00	208.00	1,077
14 Jan 19	205.00000 -2.15	209.94	200.06	200.06	16,926
11 Jan 19	207.14999 +12.66	210.00	198.98	199.98	17,199
10 Jan 19	194.49001 +0.49	195.00	190.02	195.00	17,790
09 Jan 19	194.00000 +3.49	194.00	194.00	194.00	787
08 Jan 19	190.50999 -4.48	190.51	190.51	190.51	0
07 Jan 19	194.99001 +4.99	194.99	194.99	194.99	46
04 Jan 19	190.00000 +4.51	190.00	182.00	189.98	26,799
03 Jan 19	185.49001 -0.51	187.00	184.60	186.98	23,100
02 Jan 19	186.00000 +10.98	186.00	186.00	186.00	5,525
31 Dec 18	175.02000 +0.00	175.02	175.02	175.02	464
28 Dec 18	175.02000 -5.95	175.02	175.02	175.02	565
27 Dec 18	180.97000 -0.01	184.55	175.00	175.00	851
24 Dec 18	180.98000 +5.96	184.56	175.02	175.02	6,621
21 Dec 18	175.02000 -4.96	175.02	175.02	175.02	3,164
20 Dec 18	179.98000 +4.98	184.98	175.02	184.98	12,612
19 Dec 18	175.00000 -5.98	175.00	175.00	175.00	384
18 Dec 18	180.98000 -0.01	185.00	174.90	175.00	2,993,363
17 Dec 18	180.99001 -1.00	182.04	175.00	175.78	3,510
14 Dec 18	181.99001 -2.99	185.00	177.00	180.00	178,732
13 Dec 18	184.98000 -2.21	187.79	180.00	185.00	20,770
12 Dec 18	187.19099 -0.29	187.19	185.00	185.00	2,580
11 Dec 18	187.48000 -2.51	189.96	185.00	189.96	1,504
10 Dec 18	189.99001 -0.01	198.00	185.00	185.00	12,705
07 Dec 18	190.00000 -1.00	190.00	190.00	190.00	251
06 Dec 18	191.00000 +1.00	191.00	190.00	190.00	10,883
05 Dec 18	190.00000 -4.00	190.00	190.00	190.00	3,583
04 Dec 18	194.00000 -0.98	194.00	190.00	194.00	10,220
03 Dec 18	194.98000 -0.02	199.97	190.00	190.00	1,401
30 Nov 18	195.00000 +0.00	195.00	195.00	195.00	483
29 Nov 18	195.00000 -2.45	195.00	195.00	195.00	141
28 Nov 18	197.45000 +2.45	204.49	190.00	192.02	2,688
27 Nov 18	195.00000 -6.95	195.00	192.00	192.00	7,985
26 Nov 18	201.95000 +3.95	205.00	195.00	195.00	1,754
23 Nov 18	198.00000 +3.00	198.00	195.00	195.00	6,215
22 Nov 18	195.00000 -6.98	195.00	195.00	195.00	143
21 Nov 18	201.97501 -1.00	208.79	195.00	195.00	5,630
20 Nov 18	202.97501 -14.50	215.95	197.00	215.00	79,484
19 Nov 18	217.47501 +13.50	229.99	203.00	209.95	72,452
16 Nov 18	203.97501 +1.53	209.75	198.00	198.00	8,609
15 Nov 18	202.45000 +2.40	203.00	195.02	200.05	8,540
14 Nov 18	200.05000 -1.56	200.05	200.05	200.05	142
13 Nov 18	201.61099 +6.59	201.61	195.02	195.02	1,488
12 Nov 18	195.02000 +0.00	195.02	195.02	195.02	163
09 Nov 18	195.02000 -7.98	195.02	195.02	195.02	176
08 Nov 18	203.00000 +7.98	203.00	200.05	200.05	14,390
07 Nov 18	195.02000 -6.98	195.02	195.02	195.02	197
06 Nov 18	202.00000 -0.49	202.00	195.02	202.00	7,148
05 Nov 18	202.48500 -7.51	210.62	195.02	210.00	525,560
02 Nov 18	210.00000 +22.00	210.00	190.00	190.00	546,288
01 Nov 18	188.00000 +1.01	189.98	185.02	185.02	12,962
31 Oct 18	186.99001 +3.97	189.98	184.00	189.98	4,348
30 Oct 18	183.02000 -3.47	183.02	183.02	183.02	121
29 Oct 18	186.49001 +3.47	189.95	183.02	183.02	25,513
26 Oct 18	183.02000 -2.50	183.02	183.02	183.02	147
25 Oct 18	185.52200 -1.67	185.52	182.02	182.02	219
24 Oct 18	187.19099 +0.00	187.19	185.00	185.00	10,657
23 Oct 18	187.19099 +2.17	187.19	185.00	185.00	40,978
22 Oct 18	185.02000 -3.98	185.02	185.02	185.02	158
19 Oct 18	189.00000 +2.00	189.00	187.06	189.00	36,050
18 Oct 18	187.00000 -3.00	187.00	187.00	187.00	184
17 Oct 18	190.00000 +1.00	194.98	187.02	187.02	1,703
16 Oct 18	189.00000 +1.00	189.00	185.01	187.00	36,151
15 Oct 18	188.00000 -4.00	189.50	187.06	189.50	14,606
12 Oct 18	192.00000 +5.50	192.00	189.00	190.00	124,138
11 Oct 18	186.50000 -10.98	190.00	180.00	190.00	37,060
10 Oct 18	197.47501 +0.48	200.00	193.04	196.96	33,741
09 Oct 18	197.00000 -0.49	209.00	195.00	202.00	207,261
08 Oct 18	197.49001 -11.99	206.30	195.00	205.00	162,201
05 Oct 18	209.47501 -0.02	214.00	206.69	206.95	62,113
04 Oct 18	209.50000 +2.50	212.55	206.69	206.95	63,062
03 Oct 18	207.00000 -0.48	207.00	206.00	206.05	35,395
02 Oct 18	207.47501 -0.02	208.05	205.05	205.05	75,227
01 Oct 18	207.50000 -2.00	210.03	205.05	205.05	138,312
28 Sep 18	209.50000 +14.49	212.56	196.00	199.00	351,507
27 Sep 18	195.00999 +1.99	199.00	191.00	199.00	11,353
26 Sep 18	193.02200 +0.02	193.02	190.02	190.02	4,680
25 Sep 18	193.00000 +0.00	193.00	190.02	190.02	980
24 Sep 18	193.00000 -1.51	193.00	192.00	192.00	5,590
21 Sep 18	194.50999 +0.00	199.00	192.71	199.00	8,018
20 Sep 18	194.50999 +0.01	198.49	190.00	195.00	30,509
19 Sep 18	194.49850 +2.00	194.50	194.50	194.50	257
18 Sep 18	192.50000 +0.00	194.50	192.20	194.50	10,604
17 Sep 18	192.50000 +0.00	194.50	190.00	190.00	353,165
14 Sep 18	192.50000 +0.00	194.50	190.00	190.00	23,120
13 Sep 18	192.50000 +0.00	194.50	190.00	191.00	20,521
12 Sep 18	192.50000 -2.00	195.00	190.00	190.01	33,760
11 Sep 18	194.49850 +4.50	195.00	194.50	195.00	677
10 Sep 18	190.00000 -1.01	190.00	190.00	190.00	108,276
07 Sep 18	191.00999 +1.01	193.00	189.00	192.98	16,292
06 Sep 18	190.00000 -0.01	190.00	189.71	190.00	49,354
05 Sep 18	190.00999 -2.98	190.01	190.01	190.01	565
04 Sep 18	192.99001 -3.51	198.74	190.00	193.00	48,499
03 Sep 18	196.50000 -0.40	198.74	194.01	198.49	26,350
31 Aug 18	196.89999 +0.89	196.90	196.90	196.90	1,764
30 Aug 18	196.00999 +1.00	198.70	193.00	198.00	6,591
29 Aug 18	195.00999 +2.50	197.49	191.05	192.00	183,841
28 Aug 18	192.50999 +0.01	194.49	190.02	192.00	180,789
24 Aug 18	192.50000 +1.49	197.00	190.00	195.00	11,445
23 Aug 18	191.00999 -0.98	193.01	188.00	193.01	56,007
22 Aug 18	191.99001 -0.01	195.00	191.99	194.35	17,656
21 Aug 18	192.00000 +5.00	199.00	186.00	187.00	174,565
20 Aug 18	187.00000 +3.49	187.00	187.00	187.00	1,000
17 Aug 18	183.50999 -2.84	187.00	180.55	187.00	3,941
16 Aug 18	186.35400 +2.85	186.98	186.35	186.98	2,645
15 Aug 18	183.50000 -0.99	186.97	180.01	182.00	14,777
14 Aug 18	184.49001 +1.98	187.00	180.00	185.00	23,603
13 Aug 18	182.50999 +3.00	185.00	175.00	179.00	40,581
10 Aug 18	179.50999 +2.51	183.40	172.00	174.00	116,952
09 Aug 18	177.00000 +2.99	177.00	177.00	177.00	700
08 Aug 18	174.00999 +0.48	177.00	170.00	174.00	1,906
07 Aug 18	173.53101 -0.46	173.53	173.53	173.53	300
06 Aug 18	173.99001 -0.02	173.99	173.99	173.99	483
03 Aug 18	174.00999 +2.51	177.00	173.53	177.00	5,595
02 Aug 18	171.50000 -1.01	171.50	171.50	171.50	0
01 Aug 18	172.50999 -1.50	172.55	172.50	172.55	140,058
31 Jul 18	174.00999 +0.36	175.00	172.74	174.98	6,524
30 Jul 18	173.65199 -1.35	173.65	173.65	173.65	40,000
27 Jul 18	175.00000 +2.00	175.00	172.00	174.98	200,619
26 Jul 18	173.00000 -1.98	173.50	173.00	173.39	149,418
25 Jul 18	174.98000 -0.01	175.98	174.98	175.98	2,595
24 Jul 18	174.99001 +2.00	175.00	171.00	175.00	44,352
23 Jul 18	172.99001 -2.00	173.00	172.99	172.99	2,255
20 Jul 18	174.99001 +2.00	174.99	174.99	174.99	650
19 Jul 18	172.99001 +0.48	172.99	172.99	172.99	4,900
18 Jul 18	172.50999 +0.00	174.99	172.21	174.99	8,915
17 Jul 18	172.50999 +0.30	174.99	172.21	174.99	1,616
16 Jul 18	172.21100 -0.29	172.21	172.21	172.21	2,550
13 Jul 18	172.50000 +2.00	173.00	170.00	171.00	67,836
12 Jul 18	170.50000 -0.50	172.97	170.41	170.41	12,933
11 Jul 18	171.00000 -0.51	172.99	170.00	170.00	25,419
10 Jul 18	171.50999 -1.00	175.00	170.00	173.00	1,361,028
09 Jul 18	172.50999 +0.01	174.00	170.00	174.00	71,421
06 Jul 18	172.50000 -1.50	174.98	170.55	174.98	8,151
05 Jul 18	174.00000 +2.50	175.00	169.91	173.00	70,727
04 Jul 18	171.50000 -0.99	172.99	170.00	170.00	30,277
03 Jul 18	172.49001 +0.99	174.73	170.00	172.00	80,400
02 Jul 18	171.50000 -3.50	178.00	170.00	177.00	202,745
29 Jun 18	175.00000 +0.00	177.98	165.00	166.00	5,231,472