FUNDMANAGER.co.uk

Alfa Financial Software Holdings Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	176.20000 +4.40	177.00	170.00	171.60	2,137,095
21 Oct 26	171.80000 +6.40	172.00	164.20	167.40	3,557,068
20 Oct 26	165.39999 -0.20	166.60	159.40	159.40	667,611
19 Oct 26	165.60001 +0.60	166.80	161.80	163.40	827,830
16 Oct 26	165.00000 +1.20	167.00	158.00	158.00	3,813,827
15 Oct 26	163.80000 +2.20	164.00	158.00	158.00	1,855,352
14 Oct 26	161.60001 +0.40	165.00	159.00	165.00	1,296,360
13 Oct 26	161.20000 +0.40	165.00	158.40	165.00	966,663
12 Oct 26	160.80000 +0.00	165.00	160.00	165.00	115,956
09 Oct 26	160.80000 +3.80	162.60	160.60	162.00	855,161
08 Oct 26	157.00000 -1.00	161.80	156.80	161.80	331,054
07 Oct 26	158.00000 -0.80	160.40	157.00	160.40	227,360
06 Oct 26	158.80000 +2.40	160.40	154.00	160.40	285,902
05 Oct 26	156.39999 +1.40	160.40	154.00	160.40	394,318
02 Oct 26	155.00000 -0.60	160.40	153.80	160.40	444,440
01 Oct 26	155.60001 -1.20	158.68	153.92	156.80	396,662
30 Sep 26	156.80000 +2.20	160.00	154.00	160.00	574,400
29 Sep 26	154.60001 +0.20	160.40	153.80	160.40	322,305
28 Sep 26	154.39999 -0.60	161.00	154.00	161.00	281,118
25 Sep 26	155.00000 -0.20	157.00	154.20	157.00	273,931
24 Sep 26	155.20000 -1.60	156.80	154.60	155.00	1,043,588
23 Sep 26	156.80000 -1.20	159.80	155.20	159.00	588,698
22 Sep 26	158.00000 +0.00	162.80	157.00	157.00	969,237
21 Sep 26	158.00000 +0.20	162.80	157.00	157.60	556,810
18 Sep 26	157.80000 -3.20	162.20	156.00	156.00	376,170
17 Sep 26	161.00000 +6.20	162.30	157.00	158.40	1,615,063
16 Sep 26	154.80000 -0.60	156.60	154.20	155.20	374,434
15 Sep 26	155.39999 -1.80	158.49	154.80	157.40	276,486
14 Sep 26	157.20000 +1.40	159.00	155.00	159.00	243,686
11 Sep 26	155.80000 +0.20	159.00	154.40	159.00	348,343
10 Sep 26	155.60001 +0.80	158.20	153.00	153.00	505,354
09 Sep 26	154.80000 -0.60	162.00	152.24	162.00	475,327
08 Sep 26	155.39999 -6.20	164.60	154.40	162.20	1,241,200
07 Sep 26	161.60001 -3.40	165.80	161.60	165.00	404,833
04 Sep 26	165.00000 -8.00	175.00	165.00	175.00	685,336
03 Sep 26	173.00000 +10.60	173.60	156.74	165.00	1,470,456
02 Sep 26	162.39999 -4.00	170.00	161.20	170.00	851,778
01 Sep 26	166.39999 -1.20	170.00	164.60	170.00	424,056
28 Aug 26	167.60001 +1.60	168.20	162.60	166.00	4,808,954
27 Aug 26	166.00000 +2.80	168.00	163.00	163.00	658,232
26 Aug 26	163.20000 -4.40	170.00	162.80	170.00	676,112
25 Aug 26	167.60001 +1.40	169.80	165.80	169.80	241,373
24 Aug 26	166.20000 -2.00	169.80	165.40	169.80	226,268
21 Aug 26	168.20000 +3.20	169.20	165.00	165.00	126,356
20 Aug 26	165.00000 -2.20	169.80	162.20	162.20	538,775
19 Aug 26	167.20000 +3.20	169.80	162.20	169.80	170,686
18 Aug 26	164.00000 -0.80	169.80	163.16	169.80	216,160
17 Aug 26	164.80000 -1.80	169.80	164.20	169.80	168,548
14 Aug 26	166.60001 +4.00	169.80	160.76	163.00	285,522
13 Aug 26	162.60001 +2.60	166.00	160.30	164.00	394,965
12 Aug 26	160.00000 -2.40	163.50	159.60	162.00	495,650
11 Aug 26	162.39999 +1.40	164.00	160.00	164.00	429,382
10 Aug 26	161.00000 -5.20	165.88	161.00	161.00	351,942
07 Aug 26	166.20000 +1.20	170.00	165.00	170.00	198,874
06 Aug 26	165.00000 +0.00	169.60	162.01	169.00	298,188
05 Aug 26	165.00000 +0.60	170.00	161.00	165.00	436,651
04 Aug 26	164.39999 +0.60	170.00	161.00	170.00	764,001
03 Aug 26	163.80000 +0.00	168.80	162.60	168.00	568,267
31 Jul 26	163.80000 +1.00	168.00	160.20	168.00	597,786
30 Jul 26	162.80000 -11.00	176.40	159.00	173.00	653,568
29 Jul 26	173.80000 +1.40	174.40	168.20	168.20	911,217
28 Jul 26	172.39999 +4.40	172.40	167.11	170.00	1,295,166
27 Jul 26	168.00000 +6.40	168.60	162.40	163.00	916,007
24 Jul 26	161.60001 +2.40	163.20	159.80	161.80	527,799
23 Jul 26	159.20000 -5.20	166.00	158.40	166.00	361,106
22 Jul 26	164.39999 +2.60	165.80	159.00	164.00	423,246
21 Jul 26	161.80000 -0.20	164.00	159.60	164.00	202,622
20 Jul 26	162.00000 +1.60	164.00	159.00	164.00	1,978,697
17 Jul 26	160.39999 -0.80	163.00	160.00	162.00	213,826
16 Jul 26	161.20000 +1.20	162.00	158.00	162.00	301,606
15 Jul 26	160.00000 -1.00	162.00	157.00	162.00	303,105
14 Jul 26	161.00000 +0.40	161.80	156.05	158.00	401,693
13 Jul 26	160.60001 +2.80	161.20	156.80	159.40	850,251
10 Jul 26	157.80000 +0.80	160.00	156.80	160.00	745,348
09 Jul 26	157.00000 +2.00	159.00	155.20	159.00	2,212,203
08 Jul 26	155.00000 -5.00	159.46	154.00	158.20	2,561,388
07 Jul 26	160.00000 -0.60	163.00	159.20	160.40	292,090
06 Jul 26	160.60001 -0.80	165.00	158.40	165.00	246,140
03 Jul 26	161.39999 -0.80	163.00	160.52	163.00	679,030
02 Jul 26	162.20000 -1.60	164.40	161.80	163.00	263,055
01 Jul 26	163.80000 +9.20	164.60	155.00	156.00	445,477
30 Jun 26	154.60001 -0.60	157.20	154.00	155.20	485,327
29 Jun 26	155.20000 +0.60	157.11	151.00	151.00	556,002
26 Jun 26	154.60001 +3.20	155.80	150.00	155.00	560,078
25 Jun 26	151.39999 -1.60	155.00	151.00	151.20	663,512
24 Jun 26	153.00000 +0.80	154.00	149.80	154.00	322,397
23 Jun 26	152.20000 -0.20	153.40	150.96	153.40	290,857
22 Jun 26	152.39999 +2.20	155.40	148.40	155.40	237,639
19 Jun 26	150.20000 -3.60	155.40	150.20	155.40	559,383
18 Jun 26	153.80000 -2.00	154.60	150.80	153.20	933,510
17 Jun 26	155.80000 +3.20	156.00	151.40	155.80	344,017
16 Jun 26	152.60001 +0.60	155.00	151.00	155.00	1,071,142
15 Jun 26	152.00000 +1.80	156.00	150.20	156.00	399,544
12 Jun 26	150.20000 +3.60	151.40	147.00	149.40	275,310
11 Jun 26	146.60001 -6.00	152.60	145.40	152.60	830,063
10 Jun 26	152.60001 -0.40	156.40	150.60	156.40	184,852
09 Jun 26	153.00000 -5.20	158.52	153.00	157.20	340,776
08 Jun 26	158.20000 +1.60	159.00	154.80	155.00	311,046
05 Jun 26	156.60001 -2.40	162.20	156.60	159.60	376,891
04 Jun 26	159.00000 +1.60	159.80	155.00	155.00	583,855
03 Jun 26	157.39999 -3.00	162.80	156.71	162.80	617,925
02 Jun 26	160.39999 -3.00	168.20	159.40	163.40	697,971
01 Jun 26	163.39999 +4.40	163.40	157.60	160.00	542,544
29 May 26	159.00000 +5.00	159.40	153.40	157.00	405,177
28 May 26	154.00000 -1.20	155.00	152.00	153.00	902,905
27 May 26	155.20000 -1.20	157.00	154.60	157.00	1,024,542
26 May 26	156.39999 +1.00	159.20	154.80	159.20	477,125
22 May 26	155.39999 +0.40	158.60	155.00	155.00	843,258
21 May 26	155.00000 -5.00	163.00	155.00	163.00	493,772
20 May 26	160.00000 +3.00	160.80	153.40	160.00	388,928
19 May 26	157.00000 +4.00	159.40	151.80	151.80	587,373
18 May 26	153.00000 -3.00	156.60	152.40	154.00	748,821
15 May 26	156.00000 -0.80	159.00	154.40	159.00	665,513
14 May 26	156.80000 +0.20	157.20	154.60	156.00	645,711
13 May 26	156.60001 +0.00	157.81	155.00	157.00	1,220,587
12 May 26	156.60001 -0.80	157.20	152.80	156.40	490,736
11 May 26	157.39999 -4.60	162.80	157.40	162.60	2,553,923
08 May 26	162.00000 +1.40	162.00	159.42	162.00	5,104,486
07 May 26	160.60001 +7.80	161.20	152.80	153.00	2,007,618
06 May 26	152.80000 +2.40	159.40	149.43	154.00	3,985,887
05 May 26	150.39999 -1.00	153.10	149.82	153.00	415,166
01 May 26	151.39999 +1.40	151.40	147.00	150.00	271,255
30 Apr 26	150.00000 -4.20	154.00	147.20	153.60	557,917
29 Apr 26	154.20000 -1.00	160.00	152.00	160.00	654,465
28 Apr 26	155.20000 -0.40	157.60	153.00	156.60	482,377
27 Apr 26	155.60001 -1.80	158.40	154.60	158.40	243,733
24 Apr 26	157.39999 +0.40	159.40	156.40	159.40	333,974
23 Apr 26	157.00000 -4.80	162.00	156.60	162.00	277,193
22 Apr 26	161.80000 -0.40	165.00	160.00	165.00	316,645
21 Apr 26	162.20000 +2.80	163.60	159.50	163.00	369,957
20 Apr 26	159.39999 -1.40	160.46	156.74	160.40	241,426
17 Apr 26	160.80000 +3.20	162.20	157.40	158.00	2,801,801
16 Apr 26	157.60001 +1.60	160.40	157.20	158.00	432,752
15 Apr 26	156.00000 +0.40	156.80	154.20	156.80	251,177
14 Apr 26	155.60001 +5.60	156.20	149.20	149.20	1,184,057
13 Apr 26	150.00000 +1.20	150.60	147.00	149.00	879,910
10 Apr 26	148.80000 -0.20	151.80	146.20	147.00	1,071,044
09 Apr 26	149.00000 -5.80	157.20	147.70	157.20	447,356
08 Apr 26	154.80000 +7.00	157.40	151.80	151.80	776,214
07 Apr 26	147.80000 +1.00	152.00	145.42	147.40	1,379,744
02 Apr 26	146.80000 +0.20	146.80	142.88	145.00	291,862
01 Apr 26	146.60001 +1.60	150.68	144.80	149.00	345,560
31 Mar 26	145.00000 +1.00	146.50	143.60	144.20	306,041
30 Mar 26	144.00000 +1.60	144.00	140.40	142.60	305,693
27 Mar 26	142.39999 -4.40	147.00	142.40	145.40	292,684
26 Mar 26	146.80000 -1.40	149.29	145.00	148.20	361,437
25 Mar 26	148.20000 +0.80	152.40	148.20	148.80	318,072
24 Mar 26	147.39999 -3.60	152.86	147.40	150.00	341,271
23 Mar 26	151.00000 -0.40	155.20	148.00	150.00	348,050
20 Mar 26	151.39999 -1.40	155.00	150.00	154.80	594,033
19 Mar 26	152.80000 -4.60	156.80	152.80	155.40	370,079
18 Mar 26	157.39999 -1.40	163.00	157.20	157.60	386,840
17 Mar 26	158.80000 -3.80	166.00	157.60	166.00	856,311
16 Mar 26	162.60001 -10.40	177.60	160.40	177.60	1,093,545
13 Mar 26	173.00000 -0.80	178.60	171.80	177.00	517,274
12 Mar 26	173.80000 -19.40	198.00	173.80	198.00	2,476,313
11 Mar 26	193.20000 -0.80	203.50	190.00	203.50	1,244,127
10 Mar 26	194.00000 -2.80	198.00	192.74	196.20	355,985
09 Mar 26	196.80000 -0.20	199.00	194.00	199.00	1,534,416
06 Mar 26	197.00000 +1.80	199.00	194.34	194.80	1,303,816
05 Mar 26	195.20000 +3.40	195.91	190.60	192.80	714,538
04 Mar 26	191.80000 +3.00	192.80	188.20	188.20	297,849
03 Mar 26	188.80000 -2.40	190.80	186.80	190.20	272,113
02 Mar 26	191.20000 -1.80	194.60	189.80	193.60	195,917
27 Feb 26	193.00000 +1.20	193.00	190.00	193.00	505,408
26 Feb 26	191.80000 +5.60	192.20	184.80	184.80	296,513
25 Feb 26	186.20000 +2.00	188.00	185.40	187.00	251,693
24 Feb 26	184.20000 -1.00	188.60	182.60	188.60	392,552
23 Feb 26	185.20000 -4.80	191.65	184.80	189.00	408,723
20 Feb 26	190.00000 +2.00	192.40	186.40	190.00	316,132
19 Feb 26	188.00000 +1.60	190.60	186.20	188.00	424,824
18 Feb 26	186.39999 +0.40	187.60	185.60	187.00	131,897
17 Feb 26	186.00000 +3.40	186.60	182.00	185.00	498,261
16 Feb 26	182.60001 -2.60	188.00	181.80	188.00	688,464
13 Feb 26	185.20000 -2.80	188.80	185.00	186.40	283,435
12 Feb 26	188.00000 -2.20	193.42	186.50	191.00	611,348
11 Feb 26	190.20000 -7.80	200.00	190.20	200.00	995,085
10 Feb 26	198.00000 +2.80	198.80	193.60	198.00	403,826
09 Feb 26	195.20000 -1.00	198.20	193.80	198.20	278,848
06 Feb 26	196.20000 -3.20	200.32	193.60	197.00	536,622
05 Feb 26	199.39999 +6.80	199.40	191.80	195.00	1,461,450
04 Feb 26	192.60001 -11.40	208.00	187.20	208.00	4,454,289
03 Feb 26	204.00000 -13.50	217.50	203.50	217.50	305,344
02 Feb 26	217.50000 +2.50	220.00	212.71	220.00	360,508
30 Jan 26	215.00000 +3.50	218.50	211.00	213.00	598,207
29 Jan 26	211.50000 -0.50	222.00	207.50	217.50	611,671
28 Jan 26	212.00000 -1.00	215.00	210.00	212.50	430,580
27 Jan 26	213.00000 -1.00	215.00	210.50	214.50	192,370
26 Jan 26	214.00000 +2.00	215.50	210.50	213.00	189,020
23 Jan 26	212.00000 +1.00	212.50	210.00	210.50	222,522
22 Jan 26	211.00000 +4.50	211.00	207.50	209.50	504,871
21 Jan 26	206.50000 -0.50	206.50	202.00	205.50	662,467
20 Jan 26	207.00000 -1.00	209.00	204.51	207.00	362,617
19 Jan 26	208.00000 -4.00	217.00	207.00	217.00	169,367
16 Jan 26	212.00000 +1.00	212.50	208.50	209.00	403,525
15 Jan 26	211.00000 +0.00	212.50	210.00	211.50	573,437
14 Jan 26	211.00000 -1.50	213.00	210.00	211.00	298,443
13 Jan 26	212.50000 -2.00	217.00	211.00	213.50	463,775
12 Jan 26	214.50000 +1.50	216.50	212.00	212.00	400,271
09 Jan 26	213.00000 -1.00	217.00	211.60	212.50	994,989
08 Jan 26	214.00000 +5.00	215.00	209.00	215.00	2,322,971
07 Jan 26	209.00000 -0.50	212.00	206.00	212.00	212,630
06 Jan 26	209.50000 -1.50	215.00	207.50	212.00	160,463
05 Jan 26	211.00000 +2.00	217.00	207.50	217.00	190,155
02 Jan 26	209.00000 -3.00	216.42	208.00	213.00	128,038
31 Dec 25	212.00000 -3.00	219.00	212.00	219.00	28,240
30 Dec 25	215.00000 +0.50	215.00	210.00	210.00	65,756
29 Dec 25	214.50000 +2.50	222.00	211.30	222.00	153,692
24 Dec 25	212.00000 -3.00	215.50	212.00	215.50	38,290
23 Dec 25	215.00000 -1.00	218.00	213.00	218.00	148,234
22 Dec 25	216.00000 -0.50	217.00	213.50	217.00	116,167
19 Dec 25	216.50000 -2.00	217.11	213.00	215.00	383,393
18 Dec 25	218.50000 +0.50	220.00	216.50	220.00	101,349
17 Dec 25	218.00000 -1.00	220.50	217.50	219.00	408,289
16 Dec 25	219.00000 +1.00	221.50	217.00	217.50	809,827
15 Dec 25	218.00000 -3.50	224.00	217.50	224.00	287,090
12 Dec 25	221.50000 -1.00	224.00	216.00	216.00	124,683
11 Dec 25	222.50000 +1.00	224.00	219.00	221.50	2,045,374
10 Dec 25	221.50000 +3.00	224.00	212.00	212.00	593,417
09 Dec 25	218.50000 -1.00	221.00	217.50	219.50	976,779
08 Dec 25	219.50000 -2.50	228.00	219.50	228.00	171,209
05 Dec 25	222.00000 -1.00	223.84	220.50	223.50	73,962
04 Dec 25	223.00000 +1.50	225.50	220.00	224.00	319,579
03 Dec 25	221.50000 +0.50	222.00	219.50	220.00	150,190
02 Dec 25	221.00000 -2.50	229.00	214.50	229.00	366,458
01 Dec 25	223.50000 -4.00	229.00	222.00	229.00	265,838
28 Nov 25	227.50000 +5.00	227.50	222.00	222.00	91,019
27 Nov 25	222.50000 +0.50	226.50	220.50	226.50	122,719
26 Nov 25	222.00000 -1.00	222.50	216.50	216.50	84,266
25 Nov 25	223.00000 +3.00	223.00	218.00	220.00	218,097
24 Nov 25	220.00000 +0.00	223.00	218.00	218.00	287,084
21 Nov 25	220.00000 -2.50	223.00	218.50	219.00	91,977
20 Nov 25	222.50000 +1.00	224.50	218.00	218.00	276,888
19 Nov 25	221.50000 -0.50	228.00	220.00	228.00	459,199
18 Nov 25	222.00000 -3.50	224.00	221.00	223.00	334,470
17 Nov 25	225.50000 +1.00	227.50	223.00	225.00	495,531
14 Nov 25	224.50000 -2.50	230.50	218.50	230.50	137,300
13 Nov 25	227.00000 +3.50	240.00	223.00	227.00	570,843
12 Nov 25	223.50000 +0.00	225.50	220.50	225.00	404,721
11 Nov 25	223.50000 +6.50	225.00	216.00	225.00	478,121
10 Nov 25	217.00000 +0.00	225.00	217.00	225.00	573,143
07 Nov 25	217.00000 -1.00	219.00	215.44	215.50	1,525,702
06 Nov 25	218.00000 -3.50	221.50	216.00	221.50	118,776
05 Nov 25	221.50000 -1.00	224.00	217.00	222.00	3,445,421
04 Nov 25	222.50000 -5.00	229.00	220.00	220.00	1,545,504
03 Nov 25	227.50000 +0.00	229.50	220.00	220.00	119,739
31 Oct 25	227.50000 +4.00	228.50	223.50	227.50	376,657
30 Oct 25	223.50000 -2.50	228.50	222.50	228.50	112,886
29 Oct 25	226.00000 -6.00	235.00	226.00	235.00	247,044
28 Oct 25	232.00000 +3.50	235.00	227.50	235.00	508,198
27 Oct 25	228.50000 +1.50	231.00	225.00	225.00	932,114
24 Oct 25	227.00000 -3.50	235.00	227.00	235.00	68,585
23 Oct 25	230.50000 -1.00	235.00	229.00	235.00	109,535
22 Oct 25	231.50000 +3.50	231.60	226.00	227.00	315,551
21 Oct 25	228.00000 +1.50	229.50	225.50	229.50	64,664
20 Oct 25	226.50000 +1.50	227.00	220.00	220.00	177,674
17 Oct 25	225.00000 -4.50	226.50	217.00	225.00	1,052,802
16 Oct 25	229.50000 +4.50	235.00	225.00	235.00	326,073
15 Oct 25	225.00000 -3.00	230.50	225.00	228.00	170,237
14 Oct 25	228.00000 -3.50	231.10	225.00	227.00	126,818
13 Oct 25	231.50000 -1.50	236.00	227.00	227.00	94,816
10 Oct 25	233.00000 +0.50	236.22	230.50	232.50	791,219
09 Oct 25	232.50000 +0.00	235.00	227.00	227.00	383,244
08 Oct 25	232.50000 +1.00	236.00	227.00	227.00	197,165
07 Oct 25	231.50000 +0.50	232.50	229.50	231.00	309,826
06 Oct 25	231.00000 +2.00	238.50	228.37	238.50	222,434
03 Oct 25	229.00000 -3.00	234.00	228.00	229.00	176,929
02 Oct 25	232.00000 +0.50	233.00	229.00	229.00	128,083
01 Oct 25	231.50000 -1.50	234.00	229.00	229.00	107,310
30 Sep 25	233.00000 +2.00	239.00	230.00	239.00	120,577
29 Sep 25	231.00000 +0.00	239.00	229.00	239.00	104,365
26 Sep 25	231.00000 -0.50	239.00	229.00	239.00	174,486
25 Sep 25	231.50000 -7.50	235.26	230.50	231.00	136,137
24 Sep 25	239.00000 -0.50	246.00	239.00	246.00	150,965
23 Sep 25	239.50000 -4.00	246.00	237.00	246.00	137,938
22 Sep 25	243.50000 +3.00	245.50	236.00	236.00	162,426
19 Sep 25	240.50000 -5.00	246.00	238.00	246.00	399,830
18 Sep 25	245.50000 +6.00	245.50	239.00	239.50	142,115
17 Sep 25	239.50000 +2.50	241.00	235.51	240.00	98,110
16 Sep 25	237.00000 +2.50	239.50	234.50	236.00	145,316
15 Sep 25	234.50000 -1.00	237.20	230.00	230.00	347,726
12 Sep 25	235.50000 -2.50	244.50	233.00	244.50	793,460
11 Sep 25	238.00000 -5.50	245.36	238.00	245.00	238,540
10 Sep 25	243.50000 -4.00	250.75	243.50	245.00	277,172
09 Sep 25	247.50000 -1.00	251.50	245.00	245.00	176,337
08 Sep 25	248.50000 +3.50	252.00	241.00	241.00	330,753
05 Sep 25	245.00000 +10.00	249.00	231.50	235.50	478,254
04 Sep 25	235.00000 +17.50	241.00	213.50	225.50	2,701,676
03 Sep 25	217.50000 -5.50	224.50	217.00	222.00	314,214
02 Sep 25	223.00000 -4.50	227.50	220.00	227.50	442,822
01 Sep 25	227.50000 +4.50	230.00	221.50	230.00	143,259
29 Aug 25	223.00000 -1.00	225.50	220.50	222.50	153,837
28 Aug 25	224.00000 +2.50	227.00	216.50	216.50	70,762
27 Aug 25	221.50000 +1.50	226.00	219.50	226.00	197,950
26 Aug 25	220.00000 -4.50	229.00	219.00	229.00	284,748
22 Aug 25	224.50000 +1.50	228.50	215.00	215.00	112,511
21 Aug 25	223.00000 +5.50	224.00	215.00	216.00	154,262
20 Aug 25	217.50000 +0.00	226.00	215.50	226.00	246,038
19 Aug 25	217.50000 -1.50	222.50	216.00	219.50	121,942
18 Aug 25	219.00000 +1.00	226.00	216.50	226.00	105,448
15 Aug 25	218.00000 -1.00	222.50	216.50	222.50	81,875
14 Aug 25	219.00000 -4.00	229.00	219.00	229.00	143,748
13 Aug 25	223.00000 +4.00	224.50	216.00	224.00	108,846
12 Aug 25	219.00000 -8.00	230.00	218.50	227.00	176,051
11 Aug 25	227.00000 -1.00	235.00	225.50	235.00	356,817
08 Aug 25	228.00000 -3.50	237.00	226.50	237.00	260,416
07 Aug 25	231.50000 +0.50	235.50	224.00	224.00	273,599
06 Aug 25	231.00000 +2.00	231.00	227.49	227.50	150,636
05 Aug 25	229.00000 +5.00	232.00	226.00	230.00	258,904
04 Aug 25	224.00000 -2.00	230.00	224.00	230.00	148,915
01 Aug 25	226.00000 -3.00	236.00	223.30	236.00	135,262
31 Jul 25	229.00000 -7.00	241.00	227.00	228.00	982,907
30 Jul 25	236.00000 +17.00	237.50	218.50	224.00	453,960
29 Jul 25	219.00000 +1.50	224.00	215.40	224.00	126,952
28 Jul 25	217.50000 -0.50	219.00	214.00	218.00	188,625
25 Jul 25	218.00000 -3.00	223.00	218.00	220.00	242,400
24 Jul 25	221.00000 +1.50	224.00	218.00	224.00	152,010
23 Jul 25	219.50000 -1.50	222.50	219.50	220.00	544,077
22 Jul 25	221.00000 -1.00	224.00	219.45	224.00	116,573
21 Jul 25	222.00000 -0.50	224.00	220.50	224.00	48,218
18 Jul 25	222.50000 +0.50	224.00	220.50	224.00	78,439
17 Jul 25	222.00000 -0.50	223.50	220.00	223.00	1,596,770
16 Jul 25	222.50000 +7.50	222.50	212.03	215.50	227,104
15 Jul 25	215.00000 -5.00	220.00	215.00	220.00	275,711
14 Jul 25	220.00000 +0.00	220.00	216.50	219.50	142,504
11 Jul 25	220.00000 +1.50	224.00	218.00	224.00	112,812
10 Jul 25	218.50000 -1.50	224.00	218.00	224.00	79,631
09 Jul 25	220.00000 -1.50	222.50	219.50	220.00	80,083
08 Jul 25	221.50000 +1.00	221.50	218.50	220.00	132,979
07 Jul 25	220.50000 -1.00	225.00	218.00	225.00	262,166
04 Jul 25	221.50000 +0.00	222.61	219.16	222.50	97,558
03 Jul 25	221.50000 +1.50	225.50	219.50	225.50	255,484
02 Jul 25	220.00000 -5.00	224.50	216.50	224.50	333,045
01 Jul 25	225.00000 +0.50	226.50	223.50	224.50	165,430
30 Jun 25	224.50000 -0.50	228.00	223.00	228.00	100,728
27 Jun 25	225.00000 +0.00	226.00	223.00	225.00	90,920
26 Jun 25	225.00000 +4.00	228.00	219.00	228.00	110,349
25 Jun 25	221.00000 +0.50	221.00	218.00	218.00	162,196
24 Jun 25	220.50000 -0.50	223.50	218.00	218.00	188,731
23 Jun 25	221.00000 -1.50	224.50	219.90	221.50	136,588
20 Jun 25	222.50000 -4.50	229.50	222.50	229.00	322,722
19 Jun 25	227.00000 -6.00	237.00	226.79	237.00	113,857
18 Jun 25	233.00000 +1.50	237.00	231.00	237.00	129,902
17 Jun 25	231.50000 -1.50	234.00	231.00	234.00	94,601
16 Jun 25	233.00000 -2.00	237.50	231.00	231.00	130,457
13 Jun 25	235.00000 -2.00	235.50	231.75	234.00	111,464
12 Jun 25	237.00000 -2.50	242.00	235.50	239.00	126,094
11 Jun 25	239.50000 -6.00	246.00	239.50	240.50	191,462
10 Jun 25	245.50000 -1.00	248.00	245.00	247.00	84,843
09 Jun 25	246.50000 +1.50	246.50	238.35	245.00	271,934
06 Jun 25	245.00000 +7.00	245.00	231.00	231.00	304,674
05 Jun 25	238.00000 -2.00	240.50	237.00	240.50	489,819
04 Jun 25	240.00000 +4.00	241.00	234.80	241.00	188,454
03 Jun 25	236.00000 -3.00	238.50	234.00	234.00	351,184
02 Jun 25	239.00000 +0.00	244.00	235.96	244.00	184,402
30 May 25	239.00000 +0.50	241.50	234.00	234.00	189,871
29 May 25	238.50000 -1.50	244.00	238.50	240.00	142,159
28 May 25	240.00000 +2.50	243.50	237.50	237.50	421,454
27 May 25	237.50000 -0.50	244.00	234.51	244.00	146,562
23 May 25	238.00000 -2.50	242.25	234.00	240.00	268,993
22 May 25	240.50000 -0.50	249.00	239.00	249.00	89,147
21 May 25	241.00000 -1.50	242.50	239.00	239.00	144,411
20 May 25	242.50000 -1.50	245.00	241.50	243.00	146,333
19 May 25	244.00000 +0.50	245.00	239.00	239.00	150,977
16 May 25	243.50000 +2.50	249.00	240.00	249.00	76,199
15 May 25	241.00000 -1.50	248.60	237.50	237.50	331,281
14 May 25	242.50000 +4.50	247.50	237.63	247.50	244,970
13 May 25	238.00000 -4.00	243.00	237.50	237.50	122,709
12 May 25	242.00000 -1.00	245.50	241.00	243.00	222,063
09 May 25	243.00000 +2.50	249.89	237.00	237.00	429,172
08 May 25	240.50000 -1.00	246.50	240.00	244.00	792,801
07 May 25	241.50000 +10.50	247.50	230.00	230.00	2,117,992
06 May 25	231.00000 -1.00	238.00	229.50	235.50	551,968
02 May 25	232.00000 +12.00	234.00	220.00	224.00	795,696
01 May 25	220.00000 -2.00	224.00	213.00	213.00	109,241
30 Apr 25	222.00000 +8.00	224.00	213.00	224.00	736,202
29 Apr 25	214.00000 -2.00	223.00	213.82	217.50	586,166
28 Apr 25	216.00000 +2.50	221.50	215.00	215.00	740,256
25 Apr 25	213.50000 +3.50	215.00	210.00	212.50	93,562
24 Apr 25	210.00000 +1.00	211.00	206.50	209.50	156,929
23 Apr 25	209.00000 +2.50	211.00	204.68	209.00	780,536
22 Apr 25	206.50000 -2.00	213.00	203.40	213.00	57,598
17 Apr 25	208.50000 -5.00	213.00	208.00	213.00	46,362
16 Apr 25	213.50000 +6.50	213.50	202.25	206.50	335,403
15 Apr 25	207.00000 +1.50	213.00	206.00	206.50	1,223,232
14 Apr 25	205.50000 +2.00	206.00	202.00	206.00	1,413,877
11 Apr 25	203.50000 -5.00	211.50	202.71	210.50	253,897
10 Apr 25	208.50000 +13.50	212.50	201.50	205.00	802,129
09 Apr 25	195.00000 -6.00	197.60	192.60	196.80	233,707
08 Apr 25	201.00000 +2.60	202.50	197.47	201.00	275,686
07 Apr 25	198.39999 -11.60	206.88	196.80	205.00	493,345
04 Apr 25	210.00000 -9.00	220.50	209.38	218.00	194,341
03 Apr 25	219.00000 +1.00	222.50	211.00	211.00	1,269,524
02 Apr 25	218.00000 +0.50	219.00	215.00	219.00	67,749
01 Apr 25	217.50000 +0.00	219.00	214.50	219.00	364,776
31 Mar 25	217.50000 -4.50	221.00	213.50	220.50	202,312
28 Mar 25	222.00000 -3.00	226.00	222.00	226.00	392,700
27 Mar 25	225.00000 -0.50	225.50	223.00	223.00	555,999
26 Mar 25	225.50000 -2.50	229.24	221.00	221.00	771,816
25 Mar 25	228.00000 +5.00	228.00	223.00	228.00	160,783
24 Mar 25	223.00000 -0.50	228.00	222.50	228.00	184,564
21 Mar 25	223.50000 -3.00	228.00	222.00	228.00	345,432
20 Mar 25	226.50000 +3.00	227.50	223.00	224.00	230,208
19 Mar 25	223.50000 -1.00	228.00	223.01	228.00	1,390,817
18 Mar 25	224.50000 -1.00	226.50	224.00	225.50	1,479,691
17 Mar 25	225.50000 +0.00	226.25	222.65	225.50	313,267
14 Mar 25	225.50000 -4.50	231.50	225.50	231.00	341,549
13 Mar 25	230.00000 +6.50	232.00	223.00	232.00	1,272,342
12 Mar 25	223.50000 -3.00	233.00	223.50	233.00	290,127
11 Mar 25	226.50000 -2.00	231.00	226.00	227.50	181,541
10 Mar 25	228.50000 -8.00	237.00	228.50	236.50	369,211
07 Mar 25	236.50000 -1.00	238.00	234.00	238.00	400,048
06 Mar 25	237.50000 +5.00	237.50	230.50	233.50	270,795
05 Mar 25	232.50000 -6.50	240.00	232.50	240.00	315,460
04 Mar 25	239.00000 -2.50	245.00	237.50	245.00	1,199,584
03 Mar 25	241.50000 +2.00	242.50	239.50	240.00	1,311,914
28 Feb 25	239.50000 -2.00	241.00	238.50	238.50	1,240,822
27 Feb 25	241.50000 +0.50	241.50	239.00	240.50	101,154
26 Feb 25	241.00000 +1.00	244.00	239.50	239.50	194,725
25 Feb 25	240.00000 +0.00	246.00	239.00	246.00	367,312
24 Feb 25	240.00000 -2.50	243.00	239.00	241.50	114,368
21 Feb 25	242.50000 +2.50	243.00	239.50	241.00	335,901
20 Feb 25	240.00000 -3.00	243.00	240.00	241.00	443,943
19 Feb 25	243.00000 +0.50	245.00	241.00	243.50	373,333
18 Feb 25	242.50000 -1.00	245.00	240.00	245.00	1,826,727
17 Feb 25	243.50000 +0.50	250.00	242.00	250.00	404,204
14 Feb 25	243.00000 -0.50	248.00	243.00	245.00	315,739
13 Feb 25	243.50000 +3.50	248.00	238.00	240.00	643,259
12 Feb 25	240.00000 +2.50	240.00	237.00	237.50	751,312
11 Feb 25	237.50000 +4.50	237.50	231.00	233.00	426,667
10 Feb 25	233.00000 +3.00	233.00	229.00	231.00	154,106
07 Feb 25	230.00000 +4.00	231.51	225.00	226.00	416,537
06 Feb 25	226.00000 +4.00	226.00	223.00	226.00	766,892
05 Feb 25	222.00000 +0.00	224.50	220.50	222.00	1,369,450
04 Feb 25	222.00000 -3.00	226.00	222.00	226.00	430,480
03 Feb 25	225.00000 +1.50	225.00	217.00	217.00	243,092
31 Jan 25	223.50000 +6.50	223.50	216.90	219.00	299,779
30 Jan 25	217.00000 +11.00	219.00	211.00	211.00	4,609,979
29 Jan 25	206.00000 +0.50	211.00	205.00	207.50	70,666
28 Jan 25	205.50000 +2.00	208.00	204.50	205.00	98,369
27 Jan 25	203.50000 +1.00	204.50	200.00	200.00	139,097
24 Jan 25	202.50000 +2.00	202.50	200.50	202.50	401,129
23 Jan 25	200.50000 -1.00	201.94	198.40	201.00	352,226
22 Jan 25	201.50000 +0.50	204.50	200.97	201.50	293,828
21 Jan 25	201.00000 -0.50	204.67	200.50	204.00	85,393
20 Jan 25	201.50000 -0.50	206.00	201.47	202.00	138,215
17 Jan 25	202.00000 +0.00	202.27	201.00	201.00	991,639
16 Jan 25	202.00000 -1.00	204.20	201.50	202.00	1,531,302
15 Jan 25	203.00000 +1.50	208.00	201.00	208.00	195,281
14 Jan 25	201.50000 -1.00	212.00	201.50	212.00	119,677
13 Jan 25	202.50000 -3.00	208.50	202.00	206.00	118,443
10 Jan 25	205.50000 -4.50	209.50	203.00	207.50	149,445
09 Jan 25	210.00000 +1.00	213.50	208.00	210.00	282,090
08 Jan 25	209.00000 -3.50	213.50	205.00	211.50	124,357
07 Jan 25	212.50000 -3.00	218.84	208.00	218.00	110,182
06 Jan 25	215.50000 -2.50	220.49	215.50	218.00	285,316
03 Jan 25	218.00000 +1.00	222.24	214.50	216.50	63,810
02 Jan 25	217.00000 +2.50	223.00	214.50	214.50	174,923
31 Dec 24	214.50000 +0.50	216.00	214.41	216.00	39,681
30 Dec 24	214.00000 -1.00	217.00	212.94	215.50	67,605
27 Dec 24	215.00000 +0.00	225.00	213.00	225.00	52,120
24 Dec 24	215.00000 +0.00	224.50	214.88	224.50	106,471
23 Dec 24	215.00000 -0.50	215.69	214.50	214.50	92,910
20 Dec 24	215.50000 +1.00	217.27	212.30	214.00	797,158
19 Dec 24	214.50000 -0.50	215.59	212.50	215.00	243,336
18 Dec 24	215.00000 +0.00	217.27	215.00	216.50	111,789
17 Dec 24	215.00000 -2.50	217.50	215.00	217.50	155,946
16 Dec 24	217.50000 -2.50	220.50	216.00	220.50	301,828
13 Dec 24	220.00000 +1.50	224.50	219.00	219.50	81,409
12 Dec 24	218.50000 -7.00	226.00	218.50	226.00	184,285
11 Dec 24	225.50000 -8.00	235.00	225.00	235.00	212,491
10 Dec 24	233.50000 +9.50	233.50	221.50	221.50	259,183
09 Dec 24	224.00000 +8.00	224.00	216.79	224.00	284,253
06 Dec 24	216.00000 +2.50	222.50	210.50	222.50	464,845
05 Dec 24	213.50000 +0.00	215.00	211.50	215.00	298,502
04 Dec 24	213.50000 -6.00	224.00	213.50	224.00	202,687
03 Dec 24	219.50000 +0.50	224.00	218.00	224.00	63,556
02 Dec 24	219.00000 -1.50	223.34	217.00	221.50	80,009
29 Nov 24	220.50000 -5.50	226.78	219.00	226.00	124,903
28 Nov 24	226.00000 +2.50	230.50	223.00	227.00	219,058
27 Nov 24	223.50000 +3.50	223.50	219.00	220.00	378,731
26 Nov 24	220.00000 +3.00	220.00	216.02	219.50	376,587
25 Nov 24	217.00000 -1.00	223.25	217.00	219.00	440,824
22 Nov 24	218.00000 -3.00	222.50	217.50	222.50	280,110
21 Nov 24	221.00000 -6.50	235.68	216.54	228.50	230,727
20 Nov 24	227.50000 -5.50	236.50	227.50	236.50	94,761
19 Nov 24	233.00000 -1.50	234.50	229.50	234.00	40,551
18 Nov 24	234.50000 +0.00	236.50	232.00	236.50	110,491
15 Nov 24	234.50000 +0.00	236.50	226.00	226.00	181,320
14 Nov 24	234.50000 +16.50	239.18	220.50	223.50	996,514
13 Nov 24	218.00000 +0.00	219.63	215.00	219.00	112,982
12 Nov 24	218.00000 -3.00	227.50	213.00	221.50	164,449
11 Nov 24	221.00000 +1.50	225.00	217.50	225.00	223,086
08 Nov 24	219.50000 -3.00	225.00	218.00	223.50	116,768
07 Nov 24	222.50000 -1.50	226.00	220.00	222.00	238,547
06 Nov 24	224.00000 +1.00	227.00	220.00	225.00	336,289
05 Nov 24	223.00000 +3.00	225.00	220.00	221.50	94,501
04 Nov 24	220.00000 -3.00	225.00	217.00	225.00	499,058
01 Nov 24	223.00000 +9.50	223.00	215.00	216.50	326,793
31 Oct 24	213.50000 -7.50	221.00	213.50	221.00	1,283,314
30 Oct 24	221.00000 +6.00	221.00	208.00	210.50	455,452
29 Oct 24	215.00000 -1.50	216.00	215.00	215.00	363,618
28 Oct 24	216.50000 +1.50	218.00	215.00	215.00	977,390
25 Oct 24	215.00000 +1.50	215.10	212.00	214.50	108,546
24 Oct 24	213.50000 +6.50	216.50	205.30	206.50	658,439
23 Oct 24	207.00000 +7.00	207.00	199.40	199.40	261,956
22 Oct 24	200.00000 -1.00	204.50	200.00	200.50	133,743
21 Oct 24	201.00000 +0.00	204.62	200.00	200.50	75,729
18 Oct 24	201.00000 +1.00	204.00	200.00	200.00	56,185
17 Oct 24	200.00000 +6.20	201.50	193.40	193.40	161,181
16 Oct 24	193.80000 -4.20	201.50	193.00	201.50	52,538
15 Oct 24	198.00000 +1.20	200.00	195.55	198.20	91,831
14 Oct 24	196.80000 -2.40	202.43	194.00	196.60	94,494
11 Oct 24	199.20000 -0.20	200.50	199.20	200.50	38,311
10 Oct 24	199.39999 -4.60	203.00	198.43	202.50	327,475
09 Oct 24	204.00000 -0.50	205.50	201.50	203.50	49,741
08 Oct 24	204.50000 +1.00	205.50	196.40	196.40	184,904
07 Oct 24	203.50000 +6.70	203.50	195.00	195.20	92,058
04 Oct 24	196.80000 +0.80	200.00	195.00	196.00	75,199
03 Oct 24	196.00000 -0.40	202.00	195.20	197.00	126,795
02 Oct 24	196.39999 -2.00	200.00	196.40	199.00	154,674
01 Oct 24	198.39999 -1.40	201.85	198.00	198.00	82,152
30 Sep 24	199.80000 -0.20	204.00	199.00	204.00	103,000
27 Sep 24	200.00000 +0.00	204.00	198.80	204.00	190,049
26 Sep 24	200.00000 -5.50	208.00	198.60	208.00	982,057
25 Sep 24	205.50000 -0.50	207.00	202.40	202.50	105,256
24 Sep 24	206.00000 -2.00	209.00	205.00	209.00	214,300
23 Sep 24	208.00000 -1.00	209.99	208.00	209.50	88,481
20 Sep 24	209.00000 +0.00	210.00	205.00	205.00	438,610
19 Sep 24	209.00000 +4.00	215.00	206.50	215.00	91,584
18 Sep 24	205.00000 -6.50	210.50	205.00	208.50	1,128,324
17 Sep 24	211.50000 +0.00	212.71	210.00	211.50	85,842
16 Sep 24	211.50000 +0.00	213.45	208.50	212.00	260,538
13 Sep 24	211.50000 -3.50	218.10	211.50	217.00	117,081
12 Sep 24	215.00000 -0.50	217.00	212.00	217.00	1,168,974
11 Sep 24	215.50000 -7.50	224.00	215.50	224.00	612,280
10 Sep 24	223.00000 +2.00	224.00	219.00	221.00	688,357
09 Sep 24	221.00000 +3.00	221.50	214.50	220.00	323,063
06 Sep 24	218.00000 +4.00	219.50	213.50	214.50	658,034
05 Sep 24	214.00000 +20.00	214.50	195.10	195.60	578,777
04 Sep 24	194.00000 +1.60	196.40	189.00	190.00	137,557
03 Sep 24	192.39999 +0.40	199.00	190.60	199.00	33,051
02 Sep 24	192.00000 -1.80	192.20	190.20	192.20	46,384
30 Aug 24	193.80000 -1.00	199.00	193.80	199.00	363,288
29 Aug 24	194.80000 +2.20	197.00	192.34	192.60	39,411
28 Aug 24	192.60001 -2.20	196.00	192.60	196.00	61,696
27 Aug 24	194.80000 -1.40	198.40	192.60	197.60	96,947
23 Aug 24	196.20000 +1.80	196.20	188.07	192.00	43,271
22 Aug 24	194.39999 +0.20	194.40	190.52	194.00	33,462
21 Aug 24	194.20000 +3.80	194.20	187.81	188.80	125,432
20 Aug 24	190.39999 -3.80	194.00	188.20	194.00	52,589
19 Aug 24	194.20000 +4.40	194.20	185.80	185.80	69,096
16 Aug 24	189.80000 -4.60	192.00	186.73	192.00	124,162
15 Aug 24	194.39999 +4.40	194.40	186.10	189.00	108,427
14 Aug 24	190.00000 +3.20	190.00	185.64	188.00	200,953
13 Aug 24	186.80000 +0.40	188.00	184.00	188.00	94,037
12 Aug 24	186.39999 +1.40	187.60	181.00	181.00	56,457
09 Aug 24	185.00000 +2.00	187.00	183.40	184.80	26,855
08 Aug 24	183.00000 -0.40	189.19	180.00	183.20	41,502
07 Aug 24	183.39999 +2.20	189.00	180.20	184.00	182,822
06 Aug 24	181.20000 +4.40	183.20	177.73	178.40	116,568
05 Aug 24	176.80000 -9.40	183.34	174.72	181.00	90,823
02 Aug 24	186.20000 -11.60	196.00	183.80	188.00	160,338
01 Aug 24	197.80000 +10.80	197.80	188.27	189.80	101,922
31 Jul 24	187.00000 +2.00	190.00	184.20	190.00	375,335
30 Jul 24	185.00000 +0.00	190.00	185.00	190.00	119,775
29 Jul 24	185.00000 +0.00	188.60	182.00	188.60	65,201
26 Jul 24	185.00000 +3.40	190.00	183.20	184.00	208,604
25 Jul 24	181.60001 -2.40	189.80	181.40	187.40	52,681
24 Jul 24	184.00000 -0.60	189.60	181.20	181.20	77,413
23 Jul 24	184.60001 +1.20	187.00	183.50	186.20	337,640
22 Jul 24	183.39999 -0.60	188.60	183.40	188.60	16,477
19 Jul 24	184.00000 -5.80	188.79	182.00	185.80	168,707
18 Jul 24	189.80000 +6.20	190.00	185.40	185.40	85,336
17 Jul 24	183.60001 +3.60	183.60	180.00	181.00	276,357
16 Jul 24	180.00000 -3.60	185.40	180.00	182.20	398,548
15 Jul 24	183.60001 -2.40	190.20	183.40	189.40	105,247
12 Jul 24	186.00000 +2.00	188.00	182.92	185.00	183,022
11 Jul 24	184.00000 -3.40	191.80	184.00	191.80	210,230
10 Jul 24	187.39999 -4.60	191.80	187.40	190.20	344,926
09 Jul 24	192.00000 -6.00	197.80	192.00	195.60	247,057
08 Jul 24	198.00000 +5.20	198.00	189.33	193.00	203,501
05 Jul 24	192.80000 +2.00	194.80	183.00	183.00	162,261
04 Jul 24	190.80000 +2.60	192.80	188.00	191.00	148,483
03 Jul 24	188.20000 +0.00	191.00	184.01	191.00	131,043
02 Jul 24	188.20000 -0.80	190.00	186.40	189.00	94,451
01 Jul 24	189.00000 +3.40	189.00	184.24	186.00	97,328
28 Jun 24	185.60001 -2.60	189.60	183.00	185.00	178,354
27 Jun 24	188.20000 -0.80	191.00	186.87	190.00	621,058
26 Jun 24	189.00000 -2.00	189.63	183.00	183.00	111,919
25 Jun 24	191.00000 +0.40	191.00	185.00	185.00	464,088
24 Jun 24	190.60001 +0.80	190.60	180.00	180.00	265,749
21 Jun 24	189.80000 +8.00	189.80	177.20	177.20	2,366,578
20 Jun 24	181.80000 +3.00	185.00	175.00	177.00	128,410
19 Jun 24	178.80000 +1.80	185.00	176.80	185.00	52,566
18 Jun 24	177.00000 -1.00	181.40	177.00	181.40	52,023
17 Jun 24	178.00000 -5.00	184.10	178.00	180.00	40,735
14 Jun 24	183.00000 -0.60	188.20	180.20	188.20	231,863
13 Jun 24	183.60001 -3.20	190.00	183.60	190.00	41,124
12 Jun 24	186.80000 +1.80	189.00	186.00	187.20	31,885
11 Jun 24	185.00000 -4.40	188.96	180.00	180.00	294,117
10 Jun 24	189.39999 +7.40	189.40	173.80	173.80	125,822
07 Jun 24	182.00000 +3.80	182.00	175.70	179.60	36,931
06 Jun 24	178.20000 +4.60	178.80	172.00	173.00	288,809
05 Jun 24	173.60001 -3.40	181.40	173.20	181.40	101,433
04 Jun 24	177.00000 -3.00	179.80	175.50	177.00	509,662
03 Jun 24	180.00000 -5.40	186.20	178.00	180.40	414,083
31 May 24	185.39999 +15.40	185.40	173.00	174.80	14,795,832
30 May 24	170.00000 -6.00	175.60	170.00	170.60	570,180
29 May 24	176.00000 -1.60	178.80	174.80	178.80	44,112
28 May 24	177.60001 -0.20	178.00	172.00	172.00	156,735
24 May 24	177.80000 +0.80	178.60	168.00	168.00	56,904
23 May 24	177.00000 +3.60	177.60	168.00	168.00	35,832
22 May 24	173.39999 +3.60	176.00	169.60	171.20	20,685
21 May 24	169.80000 +1.80	175.40	169.60	174.40	13,655
20 May 24	168.00000 -2.60	174.20	168.00	168.20	11,364
17 May 24	170.60001 -1.20	173.68	169.60	171.80	134,710
16 May 24	171.80000 +4.40	171.80	166.26	167.00	38,955
15 May 24	167.39999 -0.20	170.68	165.00	165.00	37,651
14 May 24	167.60001 -3.20	170.00	166.67	168.60	29,335
13 May 24	170.80000 -1.80	173.00	169.25	172.60	310,936
10 May 24	172.60001 -1.20	174.80	172.00	174.00	37,083
09 May 24	173.80000 +0.40	173.80	172.00	172.20	36,164
08 May 24	173.39999 +1.60	175.00	171.40	175.00	47,216
07 May 24	171.80000 +1.80	174.60	170.00	174.40	21,788
03 May 24	170.00000 +0.00	175.00	167.80	175.00	157,875
02 May 24	170.00000 -2.20	175.40	167.80	170.60	54,593
01 May 24	172.20000 -0.20	177.80	170.99	173.20	38,550
30 Apr 24	172.39999 -0.60	177.20	170.40	174.60	81,680
29 Apr 24	173.00000 -2.40	178.40	170.00	178.40	57,592
26 Apr 24	175.39999 +5.20	176.00	169.72	174.00	151,665
25 Apr 24	170.20000 +3.00	170.20	167.00	170.00	51,652
24 Apr 24	167.20000 +1.00	169.56	166.00	166.00	153,859
23 Apr 24	166.20000 +5.00	166.40	161.00	161.00	59,060
22 Apr 24	161.20000 -0.20	166.00	160.20	166.00	237,940
19 Apr 24	161.39999 -1.00	166.61	161.40	164.00	113,591
18 Apr 24	162.39999 -6.80	172.20	162.40	169.20	93,191
17 Apr 24	169.20000 -7.80	176.00	168.00	175.00	170,253
16 Apr 24	177.00000 +1.40	177.00	171.60	173.80	122,684
15 Apr 24	175.60001 +0.80	176.00	172.38	173.60	52,407
12 Apr 24	174.80000 +3.80	177.00	171.80	177.00	29,144
11 Apr 24	171.00000 +1.40	171.60	170.40	171.00	40,114
10 Apr 24	169.60001 -1.60	173.20	169.60	170.00	115,282
09 Apr 24	171.20000 -0.60	176.00	170.80	170.80	46,509
08 Apr 24	171.80000 +0.20	174.49	171.20	172.80	249,227
05 Apr 24	171.60001 +1.80	173.00	168.26	170.60	197,846
04 Apr 24	169.80000 +0.40	170.80	167.53	170.80	34,036
03 Apr 24	169.39999 +3.20	169.40	165.00	165.20	590,534
02 Apr 24	166.20000 -3.30	168.00	163.20	163.20	93,049
28 Mar 24	169.50000 +3.00	169.50	165.50	166.50	119,844
27 Mar 24	166.50000 -2.00	170.00	165.50	169.50	60,920
26 Mar 24	168.50000 +5.50	168.50	164.00	166.00	287,323
25 Mar 24	163.00000 -1.50	168.50	163.00	168.50	215,069
22 Mar 24	164.50000 -1.00	164.50	163.00	164.50	26,360
21 Mar 24	165.50000 +0.50	166.50	164.00	164.50	1,072,432
20 Mar 24	165.00000 -1.00	169.50	165.00	169.50	142,176
19 Mar 24	166.00000 +0.00	167.00	165.00	165.00	209,911
18 Mar 24	166.00000 -0.50	167.50	165.00	167.00	273,664
15 Mar 24	166.50000 -4.50	171.50	166.50	171.00	88,146
14 Mar 24	171.00000 +1.50	175.50	170.50	173.50	339,443
13 Mar 24	169.50000 +0.50	171.00	168.00	169.50	35,550
12 Mar 24	169.00000 -3.00	175.00	168.00	174.50	101,412
11 Mar 24	172.00000 +3.00	172.50	168.00	169.00	99,513
08 Mar 24	169.00000 +0.00	169.00	167.24	169.00	28,558
07 Mar 24	169.00000 +0.00	169.00	167.50	168.50	87,293
06 Mar 24	169.00000 -1.00	170.00	167.00	167.00	154,732
05 Mar 24	170.00000 -2.50	172.50	169.00	172.50	132,020
04 Mar 24	172.50000 -0.50	173.50	171.50	172.00	89,396
01 Mar 24	173.00000 +2.00	177.00	172.00	177.00	182,626
29 Feb 24	171.00000 -7.00	179.00	171.00	178.00	1,809,526
28 Feb 24	178.00000 +0.00	180.50	176.28	177.00	102,109
27 Feb 24	178.00000 -1.50	179.50	172.73	178.50	120,573
26 Feb 24	179.50000 -0.50	180.50	178.50	179.00	62,719
23 Feb 24	180.00000 -1.50	181.00	177.00	180.50	51,276
22 Feb 24	181.50000 +2.00	182.00	178.00	178.50	27,506
21 Feb 24	179.50000 +0.00	180.00	174.50	178.00	63,551
20 Feb 24	179.50000 -0.50	180.00	177.00	180.00	66,952
19 Feb 24	180.00000 -1.50	180.00	178.50	180.00	89,350
16 Feb 24	181.50000 -0.50	183.00	178.50	180.50	102,565
15 Feb 24	182.00000 -2.00	185.00	179.50	184.00	71,549
14 Feb 24	184.00000 +6.00	184.00	175.00	175.00	93,159
13 Feb 24	178.00000 +9.00	184.00	171.00	175.00	598,969
12 Feb 24	169.00000 -1.50	172.49	169.00	171.00	13,898
09 Feb 24	170.50000 -2.00	173.25	168.80	170.50	48,063
08 Feb 24	172.50000 -1.00	174.00	171.22	173.00	30,394
07 Feb 24	173.50000 +0.00	175.30	172.50	174.00	40,104
06 Feb 24	173.50000 +2.50	176.00	169.50	169.50	453,624
05 Feb 24	171.00000 +0.00	171.50	169.50	170.50	1,501,585
02 Feb 24	171.00000 +0.00	171.50	168.30	171.50	145,982
01 Feb 24	171.00000 -1.00	172.50	169.00	172.50	61,816
31 Jan 24	172.00000 -5.00	175.75	171.84	175.00	387,497
30 Jan 24	177.00000 +2.00	177.00	171.23	174.00	153,256
29 Jan 24	175.00000 -1.00	175.50	173.50	175.50	80,754
26 Jan 24	176.00000 +2.50	176.50	172.00	172.50	98,594
25 Jan 24	173.50000 +1.00	175.00	171.00	174.50	54,149
24 Jan 24	172.50000 +4.00	172.50	168.80	169.00	14,998
23 Jan 24	168.50000 +1.00	171.20	166.50	166.50	107,728
22 Jan 24	167.50000 +1.50	169.50	163.50	169.50	113,488
19 Jan 24	166.00000 +2.00	167.00	163.55	167.00	45,941
18 Jan 24	164.00000 -2.00	165.50	164.00	165.50	28,789
17 Jan 24	166.00000 +0.50	166.72	164.00	166.00	56,046
16 Jan 24	165.50000 -1.00	169.00	165.11	165.50	125,057
15 Jan 24	166.50000 +0.00	166.50	161.50	162.50	144,808
12 Jan 24	166.50000 +3.50	166.50	162.96	165.00	120,149
11 Jan 24	163.00000 +8.00	163.00	155.50	155.50	423,670
10 Jan 24	155.00000 +0.00	158.50	152.50	157.50	2,075,093
09 Jan 24	155.00000 +5.00	157.50	149.00	150.50	346,613
08 Jan 24	150.00000 +2.50	150.00	145.00	148.00	33,144
05 Jan 24	147.50000 +0.00	148.50	144.00	145.00	82,630
04 Jan 24	147.50000 +7.00	147.50	139.00	139.00	72,539
03 Jan 24	140.50000 -1.00	143.50	139.00	141.50	88,066
02 Jan 24	141.50000 +1.50	143.90	139.26	141.50	193,057
29 Dec 23	140.00000 -0.50	141.00	139.55	140.50	83,914
28 Dec 23	140.50000 +0.00	142.00	139.00	139.00	171,404
27 Dec 23	140.50000 +0.00	145.50	139.50	140.50	255,335
22 Dec 23	140.50000 +0.00	143.00	140.00	143.00	61,485
21 Dec 23	140.50000 -0.50	142.50	140.00	142.50	68,234
20 Dec 23	141.00000 -2.50	144.70	140.00	141.00	65,890
19 Dec 23	143.50000 +2.00	143.50	141.00	141.00	73,202
18 Dec 23	141.50000 -0.50	143.00	140.50	142.00	154,198
15 Dec 23	142.00000 -1.00	145.00	140.00	140.00	160,393
14 Dec 23	143.00000 +1.00	144.00	140.00	140.50	480,936
13 Dec 23	142.00000 -3.50	145.65	141.00	145.00	205,204
12 Dec 23	145.50000 -2.50	149.50	145.00	146.00	92,959
11 Dec 23	148.00000 +0.00	148.50	147.00	147.00	278,112
08 Dec 23	148.00000 +0.00	150.50	147.00	147.00	30,428
07 Dec 23	148.00000 -2.50	151.00	147.00	148.00	316,648
06 Dec 23	150.50000 -1.00	151.00	149.01	151.00	307,458
05 Dec 23	151.50000 -1.00	153.00	151.49	152.00	6,440
04 Dec 23	152.50000 -0.50	153.50	151.10	152.00	19,440
01 Dec 23	153.00000 +3.00	153.00	148.50	150.00	36,270
30 Nov 23	150.00000 -1.50	152.00	150.00	150.50	205,606
29 Nov 23	151.50000 -3.50	155.00	150.31	154.00	111,960
28 Nov 23	155.00000 +0.50	157.50	154.50	155.00	74,732
27 Nov 23	154.50000 +1.50	157.50	152.50	152.50	423,452
24 Nov 23	153.00000 +1.50	155.31	152.50	152.50	338,587
23 Nov 23	151.50000 -1.50	154.00	145.88	153.50	265,218
22 Nov 23	153.00000 +0.00	154.54	152.50	153.50	411,539
21 Nov 23	153.00000 -0.50	153.50	152.00	153.50	30,309
20 Nov 23	153.50000 +0.00	155.00	151.00	153.50	156,013
17 Nov 23	153.50000 +2.50	153.50	151.50	152.00	511,418
16 Nov 23	151.00000 -1.50	153.25	149.50	153.00	593,039
15 Nov 23	152.50000 +0.00	157.50	152.50	153.00	56,114
14 Nov 23	152.50000 +2.50	154.00	149.00	153.50	1,969,544
13 Nov 23	150.00000 -1.50	152.00	148.52	152.00	38,567
10 Nov 23	151.50000 +1.50	154.50	150.50	150.50	350,064
09 Nov 23	150.00000 +3.00	154.00	146.50	149.50	159,821
08 Nov 23	147.00000 -0.50	150.00	145.50	148.00	628,182
07 Nov 23	147.50000 -0.50	151.50	147.50	151.50	61,496
06 Nov 23	148.00000 -1.50	150.00	147.52	148.00	2,163,671
03 Nov 23	149.50000 +0.00	150.00	147.00	148.50	354,434
02 Nov 23	149.50000 +1.00	150.00	147.00	149.00	332,298
01 Nov 23	148.50000 -1.50	150.00	148.00	148.50	60,170
31 Oct 23	150.00000 -2.00	153.00	148.00	151.50	116,660
30 Oct 23	152.00000 +2.00	152.00	149.00	150.50	345,913
27 Oct 23	150.00000 -0.50	152.00	149.00	150.50	261,882
26 Oct 23	150.50000 -0.50	151.00	148.00	149.00	47,582
25 Oct 23	151.00000 -1.50	153.50	149.50	152.00	249,122
24 Oct 23	152.50000 -1.50	154.50	152.50	154.50	42,369
23 Oct 23	154.00000 -3.50	156.00	153.00	156.00	135,085
20 Oct 23	157.50000 -2.00	158.50	154.00	158.50	144,466
19 Oct 23	159.50000 +0.50	160.00	157.00	158.50	20,486
18 Oct 23	159.00000 -2.50	161.86	157.00	160.50	227,620
17 Oct 23	161.50000 +1.50	161.50	157.00	160.00	397,495
16 Oct 23	160.00000 -2.00	161.50	156.97	161.50	491,498
13 Oct 23	162.00000 -1.00	164.00	159.00	164.00	259,497
12 Oct 23	163.00000 +0.50	164.50	162.50	164.50	87,609
11 Oct 23	162.50000 -3.50	167.50	161.75	163.50	47,078
10 Oct 23	166.00000 +2.00	168.00	163.09	165.50	1,893,588
09 Oct 23	164.00000 +1.00	166.50	160.00	162.00	151,234
06 Oct 23	163.00000 +3.50	164.50	159.00	160.50	153,797
05 Oct 23	159.50000 -1.50	161.50	158.50	161.50	910,666
04 Oct 23	161.00000 -3.50	165.00	160.43	160.50	740,497
03 Oct 23	164.50000 -21.00	187.00	157.27	186.50	910,750
02 Oct 23	185.50000 +1.00	187.00	183.00	185.00	1,026,643
29 Sep 23	184.50000 +1.00	186.00	182.50	186.00	445,052
28 Sep 23	183.50000 -6.50	189.00	183.50	189.00	891,612
27 Sep 23	190.00000 +23.00	193.00	166.00	167.00	3,305,942
26 Sep 23	167.00000 +4.00	167.50	164.16	166.00	586,402
25 Sep 23	163.00000 -1.00	164.50	163.00	164.50	36,782
22 Sep 23	164.00000 -1.00	165.00	163.00	165.00	87,156
21 Sep 23	165.00000 +2.00	165.00	161.50	162.00	646,537
20 Sep 23	163.00000 +3.00	164.00	161.50	163.00	59,719
19 Sep 23	160.00000 -0.50	162.00	160.00	160.00	26,518
18 Sep 23	160.50000 +2.00	161.50	157.00	160.50	584,902
15 Sep 23	158.50000 -1.50	161.50	158.39	160.00	87,756
14 Sep 23	160.00000 -2.50	161.50	155.28	160.00	547,369
13 Sep 23	162.50000 +2.00	163.00	160.48	162.00	310,406
12 Sep 23	160.50000 +0.00	162.00	159.98	160.00	111,684
11 Sep 23	160.50000 +0.50	161.04	159.00	160.00	221,005
08 Sep 23	160.00000 +3.00	161.50	156.00	156.00	257,494
07 Sep 23	157.00000 +1.00	157.00	155.00	155.50	259,733
06 Sep 23	156.00000 +3.00	156.50	153.00	153.00	254,444
05 Sep 23	153.00000 +1.00	155.00	151.00	151.00	104,912
04 Sep 23	152.00000 +1.00	154.88	150.00	152.00	343,954
01 Sep 23	151.00000 -1.00	154.00	149.50	152.00	85,707
31 Aug 23	152.00000 +2.50	155.00	151.00	151.50	160,358
30 Aug 23	149.50000 +0.00	149.50	148.45	149.50	86,163
29 Aug 23	149.50000 +3.00	149.50	147.48	147.50	30,140
25 Aug 23	146.50000 +0.00	150.00	144.50	149.00	107,238
24 Aug 23	146.50000 -6.00	153.00	146.50	151.00	54,260
23 Aug 23	152.50000 +2.50	153.50	150.00	150.00	37,781
22 Aug 23	150.00000 +1.00	153.00	150.00	152.00	47,749
21 Aug 23	149.00000 +0.00	151.50	149.00	149.00	29,216
18 Aug 23	149.00000 -1.00	158.00	149.00	158.00	65,663
17 Aug 23	150.00000 +0.00	152.00	150.00	151.00	66,580
16 Aug 23	150.00000 -2.50	151.65	149.00	151.50	172,628
15 Aug 23	152.50000 +0.00	153.50	152.00	152.50	30,741
14 Aug 23	152.50000 -0.50	153.00	150.00	153.00	50,615
11 Aug 23	153.00000 +0.00	153.91	153.00	153.00	8,030
10 Aug 23	153.00000 -1.00	155.00	152.50	153.00	95,251
09 Aug 23	154.00000 +0.00	154.00	152.33	154.00	137,292
08 Aug 23	154.00000 +4.00	156.50	147.00	147.00	2,058,586
07 Aug 23	150.00000 +1.50	150.00	148.00	150.00	37,461
04 Aug 23	148.50000 -1.50	152.90	148.50	150.00	114,793
03 Aug 23	150.00000 -5.00	154.00	150.00	154.00	401,932
02 Aug 23	155.00000 -0.50	155.00	153.60	154.50	34,075
01 Aug 23	155.50000 -0.50	156.00	155.50	156.00	47,777
31 Jul 23	156.00000 +0.00	158.50	154.50	157.00	45,807
28 Jul 23	156.00000 -3.00	158.00	156.00	157.00	59,881
27 Jul 23	159.00000 +0.00	159.00	157.79	158.00	94,817
26 Jul 23	159.00000 +2.00	159.50	154.50	158.00	1,480,593
25 Jul 23	157.00000 +0.50	158.00	156.50	157.00	839,725
24 Jul 23	156.50000 -0.50	158.00	152.67	156.50	504,318
21 Jul 23	157.00000 -2.00	159.50	157.00	158.00	113,867
20 Jul 23	159.00000 +2.50	160.00	156.00	158.00	1,175,426
19 Jul 23	156.50000 -1.50	158.00	156.00	158.00	101,054
18 Jul 23	158.00000 +4.00	158.00	151.00	151.00	1,206,320
17 Jul 23	154.00000 +3.00	155.00	149.00	149.00	551,432
14 Jul 23	151.00000 +0.50	152.00	145.50	150.00	1,908,123
13 Jul 23	150.50000 +1.50	150.50	147.00	148.50	442,927
12 Jul 23	149.00000 +0.00	150.50	148.75	149.50	201,106
11 Jul 23	149.00000 +0.50	151.50	146.50	147.50	1,312,084
10 Jul 23	148.50000 +1.50	153.50	146.00	147.50	982,902
07 Jul 23	147.00000 -48.00	194.50	142.00	192.50	7,219,441
06 Jul 23	195.00000 +0.00	195.50	193.50	195.50	428,406
05 Jul 23	195.00000 +0.00	196.00	192.88	195.00	315,361
04 Jul 23	195.00000 -1.50	197.38	195.00	196.50	789,402
03 Jul 23	196.50000 +1.50	197.50	195.00	195.50	216,619
30 Jun 23	195.00000 +2.00	195.00	193.00	194.00	491,495
29 Jun 23	193.00000 -2.00	195.00	191.88	194.50	1,526,712
28 Jun 23	195.00000 +0.00	198.50	194.50	195.50	939,962
27 Jun 23	195.00000 +0.00	196.50	195.00	196.50	1,766,359
26 Jun 23	195.00000 +0.00	196.50	193.00	196.50	3,548,349
23 Jun 23	195.00000 -1.50	203.00	194.89	203.00	2,277,097
22 Jun 23	196.50000 +0.50	197.00	195.00	196.00	1,443,407
21 Jun 23	196.00000 +7.50	199.00	195.00	199.00	3,402,772
20 Jun 23	188.50000 -1.50	189.50	187.00	187.00	134,526
19 Jun 23	190.00000 +0.00	193.50	188.50	193.50	162,932
16 Jun 23	190.00000 +1.00	197.50	188.00	188.00	1,292,943
15 Jun 23	189.00000 +1.00	190.00	186.58	190.00	102,453
14 Jun 23	188.00000 -1.00	189.01	186.11	188.50	248,335
13 Jun 23	189.00000 +1.00	189.50	188.00	189.50	244,777
12 Jun 23	188.00000 +0.00	190.56	186.55	188.00	2,506,165
09 Jun 23	188.00000 +13.50	200.00	170.50	174.50	2,014,862
08 Jun 23	174.50000 +1.50	175.50	172.63	173.50	95,915
07 Jun 23	173.00000 +10.50	177.00	163.44	166.50	252,562
06 Jun 23	162.50000 +0.00	163.50	161.50	162.00	155,681
05 Jun 23	162.50000 +0.50	165.00	160.00	162.50	154,213
02 Jun 23	162.00000 +0.00	166.00	161.08	166.00	136,148
01 Jun 23	162.00000 +0.50	164.50	161.00	161.50	61,842
31 May 23	161.50000 +1.00	166.00	161.00	166.00	95,953
30 May 23	160.50000 +1.50	172.15	159.68	164.00	527,379
26 May 23	159.00000 +2.00	160.70	157.00	159.50	171,268
25 May 23	157.00000 +2.00	158.00	156.50	158.00	113,377
24 May 23	155.00000 -5.00	160.50	154.50	160.50	149,749
23 May 23	160.00000 +9.50	163.50	151.50	151.50	916,828
22 May 23	150.50000 +5.50	151.50	145.00	146.00	374,250
19 May 23	145.00000 +0.00	146.00	143.00	145.00	181,988
18 May 23	145.00000 +0.50	146.50	144.50	146.50	204,571
17 May 23	144.50000 -2.00	147.50	141.00	147.00	537,245
16 May 23	146.50000 +4.00	147.50	143.50	143.50	30,099
15 May 23	142.50000 +0.00	145.85	142.00	143.00	72,122
12 May 23	142.50000 -0.50	147.33	141.00	144.00	57,244
11 May 23	143.00000 -1.00	146.00	143.00	144.00	175,161
10 May 23	144.00000 -1.50	147.50	141.81	145.50	170,942
09 May 23	145.50000 +0.50	146.80	145.00	145.00	94,323
05 May 23	145.00000 +1.00	148.00	144.00	146.50	462,386
04 May 23	144.00000 +1.00	146.38	141.55	144.00	406,821
03 May 23	143.00000 -1.50	146.50	142.50	145.00	33,591
02 May 23	144.50000 +2.50	145.00	139.00	140.00	426,603
28 Apr 23	142.00000 +7.00	144.85	139.00	139.00	101,139
27 Apr 23	135.00000 +5.00	137.00	130.00	137.00	289,795
26 Apr 23	130.00000 -1.00	132.00	128.50	130.00	1,125,255
25 Apr 23	131.00000 +1.00	134.50	130.50	133.00	23,702
24 Apr 23	130.00000 +0.00	132.50	130.00	130.00	474,329
21 Apr 23	130.00000 -7.00	137.50	130.00	137.00	188,724
20 Apr 23	137.00000 +0.00	138.50	137.00	138.50	27,407
19 Apr 23	137.00000 +1.00	142.86	137.00	139.50	73,577
18 Apr 23	136.00000 -5.50	139.24	135.00	135.00	66,886
17 Apr 23	141.50000 +7.00	141.50	135.00	136.00	76,861
14 Apr 23	134.50000 -3.50	139.00	134.50	138.50	210,523
13 Apr 23	138.00000 +0.50	138.00	135.50	138.00	46,719
12 Apr 23	137.50000 -2.00	142.50	135.50	139.50	81,026
11 Apr 23	139.50000 +0.50	144.00	138.16	144.00	92,444
06 Apr 23	139.00000 +4.00	139.00	135.00	137.50	48,258
05 Apr 23	135.00000 -1.50	141.50	134.55	140.00	51,163
04 Apr 23	136.50000 -0.50	143.00	135.50	143.00	53,934
03 Apr 23	137.00000 +0.50	139.50	134.50	139.50	60,430
31 Mar 23	136.50000 +0.00	140.00	133.55	139.50	61,529
30 Mar 23	136.50000 +1.50	140.00	135.50	137.00	64,652
29 Mar 23	135.00000 +2.00	136.50	131.50	134.00	311,122
28 Mar 23	133.00000 -6.50	138.50	132.97	138.00	561,501
27 Mar 23	139.50000 +6.00	139.50	133.50	133.50	71,475
24 Mar 23	133.50000 -4.00	137.50	132.50	137.50	57,381
23 Mar 23	137.50000 -0.50	139.34	136.90	138.00	91,261
22 Mar 23	138.00000 +1.50	139.00	130.00	130.00	87,912
21 Mar 23	136.50000 +7.50	137.00	130.00	130.00	212,707
20 Mar 23	129.00000 +0.50	130.00	124.50	127.00	249,365
17 Mar 23	128.50000 -0.50	130.00	118.00	130.00	2,053,082
16 Mar 23	129.00000 +3.00	131.50	126.00	127.50	237,391
15 Mar 23	126.00000 -7.50	134.90	126.00	133.00	195,360
14 Mar 23	133.50000 +0.50	135.00	133.00	135.00	106,470
13 Mar 23	133.00000 -0.50	135.00	133.00	133.50	211,996
10 Mar 23	133.50000 +1.00	138.50	129.76	135.00	150,254
09 Mar 23	132.50000 -13.00	142.65	132.00	141.00	42,141,384
08 Mar 23	145.50000 +5.50	145.90	134.00	138.50	137,737
07 Mar 23	140.00000 -15.00	154.50	139.00	154.50	273,437
06 Mar 23	155.00000 -3.00	159.00	153.50	158.50	83,339
03 Mar 23	158.00000 -3.50	164.88	158.00	162.50	55,466
02 Mar 23	161.50000 +0.00	170.00	160.00	168.50	200,775
01 Mar 23	161.50000 -0.50	167.00	157.80	161.00	146,559
28 Feb 23	162.00000 -0.50	165.00	159.50	165.00	85,739
27 Feb 23	162.50000 +1.50	163.00	156.00	156.00	56,711
24 Feb 23	161.00000 +2.00	164.20	158.00	160.00	75,683
23 Feb 23	159.00000 +4.50	160.50	153.50	157.00	119,258
22 Feb 23	154.50000 -1.50	161.00	154.10	156.00	125,254
21 Feb 23	156.00000 -1.50	163.00	156.00	158.50	156,925
20 Feb 23	157.50000 -0.50	160.50	157.00	159.00	352,044
17 Feb 23	158.00000 -2.00	162.00	158.00	160.50	77,001
16 Feb 23	160.00000 +0.00	165.00	160.00	164.00	124,360
15 Feb 23	160.00000 -0.50	166.11	159.00	162.00	185,859
14 Feb 23	160.50000 -8.50	170.00	159.50	169.00	605,855
13 Feb 23	169.00000 +0.00	176.50	169.00	173.00	33,199
10 Feb 23	169.00000 +0.50	170.60	168.00	169.00	104,507
09 Feb 23	168.50000 +2.50	171.50	166.59	169.00	69,744
08 Feb 23	166.00000 -5.00	172.90	166.00	172.50	291,417
07 Feb 23	171.00000 -1.50	175.50	170.00	172.00	63,827
06 Feb 23	172.50000 -5.00	181.50	171.50	180.50	51,650
03 Feb 23	177.50000 -1.00	183.49	177.00	182.00	128,392
02 Feb 23	178.50000 -1.50	180.50	175.00	180.00	50,010
01 Feb 23	180.00000 +4.50	180.00	178.00	179.00	29,090
31 Jan 23	175.50000 -1.00	179.50	175.50	176.50	58,590
30 Jan 23	176.50000 +2.00	178.50	175.00	176.50	34,029
27 Jan 23	174.50000 +1.00	179.50	174.00	174.00	154,428
26 Jan 23	173.50000 -0.50	175.50	173.50	174.00	460,562
25 Jan 23	174.00000 +3.00	174.00	171.00	171.00	31,767
24 Jan 23	171.00000 +0.50	179.50	171.00	175.00	41,746
23 Jan 23	170.50000 -1.50	173.44	170.00	173.00	34,143
20 Jan 23	172.00000 -0.50	173.50	172.00	173.00	43,216
19 Jan 23	172.50000 -2.50	176.50	170.00	175.00	40,614
18 Jan 23	175.00000 +5.00	177.50	170.96	173.00	477,524
17 Jan 23	170.00000 +1.50	178.23	170.00	173.00	79,797
16 Jan 23	168.50000 -2.50	174.32	168.50	168.50	31,494
13 Jan 23	171.00000 -1.00	179.15	171.00	172.50	50,776
12 Jan 23	172.00000 +3.00	177.00	169.85	170.00	283,784
11 Jan 23	169.00000 +6.00	169.50	165.50	167.00	201,620
10 Jan 23	163.00000 +1.00	164.00	162.00	162.00	39,340
09 Jan 23	162.00000 -3.00	170.00	159.40	170.00	96,419
06 Jan 23	165.00000 -3.50	174.00	165.00	174.00	84,878
05 Jan 23	168.50000 -3.00	173.50	168.00	173.50	84,859
04 Jan 23	171.50000 -3.00	175.50	171.50	175.00	90,932
03 Jan 23	174.50000 +8.50	176.00	165.50	166.50	68,543
30 Dec 22	166.00000 +0.00	170.00	165.48	170.00	31,907
29 Dec 22	166.00000 +3.00	166.50	163.68	166.00	36,271
28 Dec 22	163.00000 -1.00	166.00	162.57	164.00	40,188
23 Dec 22	164.00000 +0.00	164.00	162.07	164.00	6,281
22 Dec 22	164.00000 +3.50	164.00	159.10	161.00	92,437
21 Dec 22	160.50000 +0.50	161.00	160.00	160.00	19,567
20 Dec 22	160.00000 -0.50	161.00	159.00	160.50	49,960
19 Dec 22	160.50000 -0.50	161.00	159.10	161.00	33,193
16 Dec 22	161.00000 +0.00	162.02	160.00	161.00	87,088
15 Dec 22	161.00000 +0.50	161.00	159.00	161.00	26,577
14 Dec 22	160.50000 +0.50	161.00	159.81	160.00	48,766
13 Dec 22	160.00000 -1.00	163.50	160.00	162.00	47,347
12 Dec 22	161.00000 +1.50	161.00	159.00	159.50	19,587
09 Dec 22	159.50000 +2.50	161.00	158.00	158.00	77,534
08 Dec 22	157.00000 -2.00	162.03	157.00	159.50	71,770
07 Dec 22	159.00000 -3.50	163.50	159.00	163.00	249,296
06 Dec 22	162.50000 +0.00	163.35	162.50	162.50	208,251
05 Dec 22	162.50000 +1.50	163.50	161.00	163.00	195,514
02 Dec 22	161.00000 -1.00	163.50	159.18	162.00	11,539,480
01 Dec 22	162.00000 +0.50	163.00	161.00	163.00	58,345
30 Nov 22	161.50000 -2.00	164.00	161.05	164.00	45,257
29 Nov 22	163.50000 +10.50	163.50	155.54	163.00	24,074
28 Nov 22	153.00000 -2.25	155.00	152.00	155.00	1,232,940
25 Nov 22	155.25000 +3.25	158.00	154.00	156.00	71,213
24 Nov 22	152.00000 -2.00	154.50	152.00	154.00	43,299
23 Nov 22	154.00000 +0.00	158.25	152.50	154.50	43,214
22 Nov 22	154.00000 -0.50	154.50	153.00	154.50	31,179
21 Nov 22	154.50000 +1.50	154.50	153.00	153.00	2,189
18 Nov 22	153.00000 +0.00	155.00	152.30	153.00	67,931
17 Nov 22	153.00000 +0.50	155.00	152.50	152.50	20,511
16 Nov 22	152.50000 -2.00	155.00	152.50	155.00	62,367
15 Nov 22	154.50000 +0.00	155.00	154.00	155.00	49,791
14 Nov 22	154.50000 +1.50	159.00	151.65	153.00	66,163
11 Nov 22	153.00000 +1.00	154.00	150.18	152.50	118,231
10 Nov 22	152.00000 +6.00	155.00	149.00	154.00	231,608
09 Nov 22	146.00000 -7.50	148.00	146.00	147.00	15,284
14 Oct 22	153.50000 +6.50	153.53	149.00	149.00	12,452
13 Oct 22	147.00000 -2.00	150.08	145.02	149.00	27,424
12 Oct 22	149.00000 -7.50	157.00	147.50	156.50	90,375
11 Oct 22	156.50000 -1.50	160.50	156.50	158.00	54,637
10 Oct 22	158.00000 +1.00	160.00	157.50	157.50	57,421
07 Oct 22	157.00000 -3.00	160.00	155.50	160.00	36,960
06 Oct 22	160.00000 +1.50	163.00	158.00	163.00	16,937
05 Oct 22	158.50000 -3.00	162.50	158.50	162.00	19,700
04 Oct 22	161.50000 +1.00	167.50	160.00	160.50	561,235
03 Oct 22	160.50000 -2.50	163.00	160.50	163.00	22,243
30 Sep 22	163.00000 +1.00	163.00	161.93	162.00	24,983
29 Sep 22	162.00000 -3.00	164.00	160.00	164.00	71,216
28 Sep 22	165.00000 +1.00	166.00	161.50	164.00	32,082
27 Sep 22	164.00000 -3.00	167.28	164.00	167.00	18,360
26 Sep 22	167.00000 -0.50	169.50	164.00	167.50	16,843
23 Sep 22	167.50000 -0.50	168.00	166.00	168.00	18,679
22 Sep 22	168.00000 +0.00	170.00	165.73	170.00	21,907
21 Sep 22	168.00000 -2.00	171.30	166.22	170.00	21,037
20 Sep 22	170.00000 +6.00	179.00	168.00	171.50	97,431
16 Sep 22	164.00000 -1.00	165.10	163.50	165.00	31,521
15 Sep 22	165.00000 +2.00	168.50	163.50	168.50	7,369
14 Sep 22	163.00000 -4.00	169.00	163.00	169.00	7,358
13 Sep 22	167.00000 +4.00	169.50	163.50	164.50	16,573
12 Sep 22	163.00000 -2.00	171.00	163.00	165.00	19,645
09 Sep 22	165.00000 -2.00	169.88	165.00	167.50	16,565
08 Sep 22	167.00000 -3.00	173.50	167.00	167.50	21,369
07 Sep 22	170.00000 -1.00	181.50	170.00	175.00	15,638
06 Sep 22	171.00000 -0.50	173.00	171.00	172.50	14,909
05 Sep 22	171.50000 -1.50	176.95	169.00	173.50	28,092
02 Sep 22	173.00000 -2.00	181.00	173.00	175.50	26,180
01 Sep 22	175.00000 +3.50	176.19	172.09	175.50	9,401
31 Aug 22	171.50000 -0.50	172.50	171.50	171.50	25,213
30 Aug 22	172.00000 +6.00	172.00	166.00	166.00	48,723
26 Aug 22	166.00000 +3.00	170.00	164.00	164.00	30,334
25 Aug 22	163.00000 -4.00	169.50	163.00	167.50	2,698
24 Aug 22	167.00000 +2.00	169.00	163.50	165.50	33,179
23 Aug 22	165.00000 -2.50	170.00	165.00	168.00	9,744
22 Aug 22	167.50000 -1.50	173.50	164.00	169.00	98,968
19 Aug 22	169.00000 +0.00	171.00	169.00	169.00	18,703
18 Aug 22	169.00000 -2.00	171.00	169.00	170.00	15,983
17 Aug 22	171.00000 +2.00	171.51	170.00	170.00	19,627
16 Aug 22	169.00000 -2.00	173.25	169.00	171.50	30,244
15 Aug 22	171.00000 -2.00	173.00	167.50	173.00	60,015
12 Aug 22	173.00000 +3.50	173.00	169.50	169.50	12,961
11 Aug 22	169.50000 -2.50	172.94	168.50	172.00	38,501
10 Aug 22	172.00000 +1.00	172.00	168.00	171.00	36,545
09 Aug 22	171.00000 -3.50	172.07	167.50	170.50	96,758
08 Aug 22	174.50000 +12.50	174.50	163.38	165.50	112,748
05 Aug 22	162.00000 +6.50	167.10	157.75	158.00	29,628
04 Aug 22	155.50000 +0.00	159.50	155.00	155.50	29,312
03 Aug 22	155.50000 +0.50	159.50	155.00	155.00	179,401
02 Aug 22	155.00000 +0.00	155.00	154.00	155.00	43,394
01 Aug 22	155.00000 +5.00	155.00	152.68	153.00	195,159
29 Jul 22	150.00000 +1.00	154.00	145.00	153.00	333,645
28 Jul 22	149.00000 -6.00	160.50	146.00	160.50	78,364
27 Jul 22	155.00000 +2.00	159.00	153.00	153.00	37,140
26 Jul 22	153.00000 +0.50	158.00	151.50	153.00	25,290
25 Jul 22	152.50000 -2.00	153.00	149.00	153.00	43,332
22 Jul 22	154.50000 +1.50	158.50	152.50	152.50	22,107
21 Jul 22	153.00000 +1.00	158.50	152.00	152.50	244,297
20 Jul 22	152.00000 +10.00	154.50	143.00	145.00	179,711
19 Jul 22	142.00000 +5.00	144.00	137.00	137.00	154,734
18 Jul 22	137.00000 -4.00	145.50	132.50	141.00	241,145
15 Jul 22	141.00000 -8.00	149.00	137.53	149.00	76,353
14 Jul 22	149.00000 +0.00	153.00	148.00	149.50	23,044
13 Jul 22	149.00000 -3.50	154.00	149.00	151.00	63,393
12 Jul 22	152.50000 -1.00	153.50	151.50	153.00	42,677
11 Jul 22	153.50000 +0.50	154.80	152.91	153.00	50,031
08 Jul 22	153.00000 +1.00	154.00	151.00	152.00	13,194
07 Jul 22	152.00000 +2.00	152.80	151.50	152.00	21,069
06 Jul 22	150.00000 -4.00	154.00	147.00	147.00	50,771
05 Jul 22	154.00000 +5.50	154.00	146.00	149.50	9,872
04 Jul 22	148.50000 -2.50	153.00	146.00	149.50	21,192
01 Jul 22	151.00000 +1.00	156.00	148.00	156.00	72,989
30 Jun 22	150.00000 -3.00	156.21	150.00	154.50	19,144
29 Jun 22	153.00000 -2.00	158.50	153.00	158.50	19,568
28 Jun 22	155.00000 -1.00	159.50	155.00	159.50	34,717
27 Jun 22	156.00000 -0.50	160.50	152.50	153.50	29,893
24 Jun 22	156.50000 +1.00	157.50	155.00	156.00	53,254
23 Jun 22	155.50000 -2.00	158.00	155.00	157.00	28,866
22 Jun 22	157.50000 -2.50	159.93	157.00	158.00	41,503
21 Jun 22	160.00000 -3.50	164.00	158.50	164.00	30,499
20 Jun 22	163.50000 +0.00	166.50	162.00	166.50	53,661
17 Jun 22	163.50000 +1.50	167.50	162.50	162.50	33,089
16 Jun 22	162.00000 -5.50	166.50	162.00	164.00	23,366
15 Jun 22	167.50000 +5.00	167.50	158.65	160.00	47,975
14 Jun 22	162.50000 -4.00	170.00	159.00	167.50	112,814
13 Jun 22	166.50000 -1.00	166.50	162.28	165.50	37,974
10 Jun 22	167.50000 -6.50	176.00	167.00	172.00	60,104
09 Jun 22	174.00000 +0.00	178.00	174.00	174.00	22,250
08 Jun 22	174.00000 -11.00	179.61	174.00	179.00	28,254
07 Jun 22	185.00000 +10.00	185.00	175.00	175.00	11,186
06 Jun 22	175.00000 -2.00	178.76	175.00	177.00	22,141
01 Jun 22	177.00000 +2.00	180.69	176.00	180.00	27,779
31 May 22	175.00000 -3.50	179.45	175.00	178.50	26,868
30 May 22	178.50000 -4.50	184.00	176.35	183.50	27,009
27 May 22	183.00000 +5.00	186.50	180.00	182.50	27,875
26 May 22	178.00000 +1.00	184.50	177.50	177.50	27,998
25 May 22	177.00000 -3.00	180.16	176.00	180.00	127,902
24 May 22	180.00000 +1.50	184.00	178.50	181.00	29,272
23 May 22	178.50000 -1.50	184.00	178.50	180.00	41,025
20 May 22	180.00000 +0.00	185.30	180.00	185.00	28,389
19 May 22	180.00000 -6.00	187.25	180.00	185.00	225,733
18 May 22	186.00000 +5.00	187.50	182.50	182.50	35,632
17 May 22	181.00000 -1.00	186.00	180.50	182.50	25,412
16 May 22	182.00000 -1.50	185.51	182.00	182.50	21,300
13 May 22	183.50000 +4.50	187.84	179.00	180.00	26,089
12 May 22	179.00000 -0.50	180.96	176.00	180.50	237,432
11 May 22	179.50000 +3.50	184.50	178.45	179.00	30,875
10 May 22	176.00000 -2.00	179.93	176.00	178.00	49,905
09 May 22	178.00000 -9.00	186.50	176.00	185.50	46,017
06 May 22	187.00000 +5.00	187.00	182.00	182.00	160,174
05 May 22	182.00000 +1.00	185.00	180.50	181.50	46,140
04 May 22	181.00000 -3.00	185.50	178.00	183.00	44,237
03 May 22	184.00000 +2.00	184.50	179.50	181.00	27,415
29 Apr 22	182.00000 +2.00	182.85	180.00	182.00	128,446
28 Apr 22	180.00000 +0.00	182.17	175.00	175.00	180,779
27 Apr 22	180.00000 +12.00	185.11	172.15	174.50	431,638
26 Apr 22	168.00000 +0.50	169.90	167.00	167.50	1,682,720
25 Apr 22	167.50000 +2.50	167.50	161.00	161.00	68,689
22 Apr 22	165.00000 +7.50	168.00	157.00	157.50	68,874
21 Apr 22	157.50000 -0.50	166.00	157.50	158.00	23,233
20 Apr 22	158.00000 -1.00	162.00	158.00	159.00	29,140
19 Apr 22	159.00000 -3.00	165.50	159.00	162.00	48,080
14 Apr 22	162.00000 +1.00	169.50	162.00	162.00	31,196
13 Apr 22	161.00000 -2.50	165.50	160.50	164.50	55,002
12 Apr 22	163.50000 -2.50	167.71	163.50	167.00	35,724
11 Apr 22	166.00000 +1.00	170.50	164.13	166.00	96,609
08 Apr 22	165.00000 -3.00	171.92	165.00	169.50	124,658
07 Apr 22	168.00000 +0.00	168.50	165.50	166.50	37,152
06 Apr 22	168.00000 +10.50	169.50	163.50	165.00	40,905
05 Apr 22	157.50000 -1.00	163.05	157.50	162.50	419,579
04 Apr 22	158.50000 +0.50	161.50	158.50	160.50	571,317
01 Apr 22	158.00000 -1.00	162.00	157.75	160.00	664,660
31 Mar 22	159.00000 +1.00	161.21	158.00	160.50	58,297
30 Mar 22	158.00000 -4.00	165.00	158.00	164.50	66,550
29 Mar 22	162.00000 +4.00	164.00	158.00	158.00	811,193
28 Mar 22	158.00000 -3.00	164.24	158.00	164.00	238,095
25 Mar 22	161.00000 +6.00	161.00	156.00	156.50	27,303
24 Mar 22	155.00000 -6.00	161.00	153.56	154.00	36,276
23 Mar 22	161.00000 +0.00	161.50	159.00	160.00	76,597
22 Mar 22	161.00000 +1.00	162.00	160.50	161.00	53,822
21 Mar 22	160.00000 +3.50	160.00	156.00	159.50	84,358
18 Mar 22	156.50000 -8.50	168.00	156.50	165.50	251,101
17 Mar 22	165.00000 +0.00	166.00	164.00	166.00	214,643
16 Mar 22	165.00000 +3.00	166.00	163.15	166.00	83,035
15 Mar 22	162.00000 +2.00	163.50	160.00	161.00	71,555
14 Mar 22	160.00000 +0.00	162.50	160.00	162.00	215,773
11 Mar 22	160.00000 -1.00	163.18	160.00	161.00	177,196
10 Mar 22	161.00000 -5.00	166.00	150.52	166.00	184,629
09 Mar 22	166.00000 +23.00	169.00	148.85	153.00	2,430,720
08 Mar 22	143.00000 -4.50	152.50	143.00	150.00	71,175
07 Mar 22	147.50000 -2.00	152.50	145.00	151.50	174,061
04 Mar 22	149.50000 -10.75	159.80	145.50	159.50	92,789
03 Mar 22	160.25000 +0.25	162.50	159.50	162.50	20,475
02 Mar 22	160.00000 +3.00	161.60	157.50	160.00	24,844
01 Mar 22	157.00000 -3.00	164.00	157.00	164.00	36,525
28 Feb 22	160.00000 -2.00	163.00	159.00	161.50	40,519
25 Feb 22	162.00000 +7.00	164.50	158.50	159.50	59,185
24 Feb 22	155.00000 -8.00	169.50	155.00	166.50	40,731
23 Feb 22	163.00000 -6.00	171.50	161.50	169.50	375,877
22 Feb 22	169.00000 +6.00	170.90	162.00	162.00	28,327
21 Feb 22	163.00000 -7.50	175.15	163.00	171.00	37,108
18 Feb 22	170.50000 -4.50	175.00	169.00	169.00	70,430
17 Feb 22	175.00000 +3.00	175.00	171.50	172.50	14,180
16 Feb 22	172.00000 +5.00	177.00	172.00	177.00	38,525
15 Feb 22	167.00000 +0.50	178.00	167.00	175.00	37,577
14 Feb 22	166.50000 -5.50	177.00	166.50	172.00	435,844
11 Feb 22	172.00000 +3.00	177.50	167.00	167.00	53,549
10 Feb 22	169.00000 -2.00	172.00	164.00	171.00	59,406
09 Feb 22	171.00000 -5.50	180.50	171.00	179.50	55,501
08 Feb 22	176.50000 -0.50	182.00	176.50	182.00	32,199
07 Feb 22	177.00000 +0.00	181.50	175.50	181.50	52,955
04 Feb 22	177.00000 -5.00	181.50	175.50	181.00	29,730
03 Feb 22	182.00000 +10.00	182.00	175.50	176.00	44,280
02 Feb 22	172.00000 +7.00	176.50	166.00	166.00	6,518,575
01 Feb 22	165.00000 -3.00	171.00	161.75	170.00	106,751
31 Jan 22	168.00000 -4.50	175.47	168.00	173.00	463,772
28 Jan 22	172.50000 -2.50	180.50	172.50	179.50	88,933
27 Jan 22	175.00000 +1.00	178.00	174.00	174.00	82,478
26 Jan 22	174.00000 -8.00	185.00	174.00	185.00	194,865
25 Jan 22	182.00000 +12.00	183.50	170.67	170.67	47,358
24 Jan 22	170.00000 -14.00	190.00	163.89	187.43	198,130
21 Jan 22	184.00000 -7.50	191.50	184.00	191.50	74,975
20 Jan 22	191.50000 +0.50	194.50	189.39	194.50	26,509
19 Jan 22	191.00000 -1.00	195.00	191.00	193.50	25,955
18 Jan 22	192.00000 +3.50	194.50	189.50	191.00	66,505
17 Jan 22	188.50000 -9.50	193.00	186.50	190.00	27,773
14 Jan 22	198.00000 +6.00	198.00	190.00	191.25	4,745
13 Jan 22	192.00000 +1.00	192.00	190.00	190.50	16,134
12 Jan 22	191.00000 +11.00	192.42	186.00	192.25	58,342
11 Jan 22	180.00000 -1.00	181.00	178.50	180.50	87,551
10 Jan 22	181.00000 -2.00	183.00	177.92	183.00	81,212
07 Jan 22	183.00000 -1.00	185.44	180.00	185.44	92,626
06 Jan 22	184.00000 -2.00	191.00	184.00	185.00	239,358
05 Jan 22	186.00000 -1.00	193.00	186.00	188.00	13,418
04 Jan 22	187.00000 -2.50	193.50	186.92	187.00	28,797
31 Dec 21	189.50000 -4.50	191.74	186.00	186.00	214,509
30 Dec 21	194.00000 +6.00	194.00	186.00	187.50	20,665
29 Dec 21	188.00000 +3.00	190.00	185.00	188.00	41,685
24 Dec 21	185.00000 -3.00	186.00	185.00	186.00	12,437
23 Dec 21	188.00000 +0.00	189.67	186.00	187.00	208,517
22 Dec 21	188.00000 -4.50	189.86	186.67	189.00	19,006
21 Dec 21	192.50000 +9.00	192.50	184.00	186.50	31,361
20 Dec 21	183.50000 -2.50	188.17	180.50	184.50	30,652
17 Dec 21	186.00000 -4.00	196.50	186.00	192.00	51,478
16 Dec 21	190.00000 -5.50	195.00	190.00	192.00	80,703
15 Dec 21	195.50000 -1.50	195.50	191.00	191.00	4,926
14 Dec 21	197.00000 +5.00	197.00	190.16	191.00	32,540
13 Dec 21	192.00000 -3.50	197.00	192.00	195.50	42,206
10 Dec 21	195.50000 -3.50	197.00	192.89	196.00	20,248
09 Dec 21	199.00000 +3.50	199.00	192.00	193.00	23,503
08 Dec 21	195.50000 -0.50	200.00	189.00	196.00	57,884
07 Dec 21	196.00000 -9.00	201.00	196.00	200.00	21,536
06 Dec 21	205.00000 +12.00	205.00	193.00	195.00	110,655
03 Dec 21	193.00000 -10.00	202.00	193.00	200.00	23,628
02 Dec 21	203.00000 +3.50	206.00	196.99	198.00	43,435
01 Dec 21	199.50000 -5.50	209.00	195.00	205.00	18,758
30 Nov 21	205.00000 +8.50	205.00	193.00	197.00	36,738
29 Nov 21	196.50000 -0.50	198.00	192.58	196.00	66,041
26 Nov 21	197.00000 -7.00	210.00	192.50	210.00	65,850
25 Nov 21	204.00000 +8.00	206.00	199.40	202.00	12,289
24 Nov 21	196.00000 +1.00	198.50	193.76	197.50	51,317
23 Nov 21	195.00000 -3.00	205.00	191.40	200.00	127,384
22 Nov 21	198.00000 -8.00	210.00	189.00	203.00	99,786
19 Nov 21	206.00000 -3.00	210.19	202.00	206.00	68,718
18 Nov 21	209.00000 +8.00	209.00	203.30	205.00	9,382
17 Nov 21	201.00000 -7.00	221.00	201.00	214.00	55,415
16 Nov 21	208.00000 +3.00	213.40	202.60	208.00	78,043
15 Nov 21	205.00000 +1.00	210.00	197.00	210.00	76,872
12 Nov 21	204.00000 -5.00	218.00	200.00	218.00	1,273,839
11 Nov 21	209.00000 +1.00	219.00	206.00	215.00	78,479
10 Nov 21	208.00000 -5.00	217.68	200.80	214.00	109,134
09 Nov 21	213.00000 +18.00	218.00	203.30	204.00	609,988
08 Nov 21	195.00000 +2.00	204.00	194.00	196.50	40,752
05 Nov 21	193.00000 -1.50	200.00	193.00	193.00	16,499
04 Nov 21	194.50000 +4.50	196.00	190.14	192.00	36,837
03 Nov 21	190.00000 +1.00	192.00	189.40	192.00	6,612
02 Nov 21	189.00000 -3.00	193.50	189.00	192.50	24,331
01 Nov 21	192.00000 -0.50	205.75	190.40	193.50	49,469
29 Oct 21	192.50000 -1.50	205.75	192.50	199.50	45,609
28 Oct 21	194.00000 -3.00	206.62	194.00	197.50	115,975
27 Oct 21	197.00000 +10.00	205.00	188.50	191.50	149,187
26 Oct 21	187.00000 +4.50	191.70	183.00	187.00	745,531
25 Oct 21	182.50000 +9.00	184.25	176.40	181.00	1,149,445
22 Oct 21	173.50000 +4.00	175.00	169.38	169.50	258,791
21 Oct 21	169.50000 +1.00	171.50	165.00	170.00	229,417
20 Oct 21	168.50000 +0.50	171.30	164.00	167.50	14,927
19 Oct 21	168.00000 -2.00	171.50	168.00	169.50	17,959
18 Oct 21	170.00000 -1.00	177.00	170.00	173.50	14,004
15 Oct 21	171.00000 -1.50	173.50	162.75	173.50	93,072
14 Oct 21	172.50000 -0.50	174.00	170.67	173.50	19,565
13 Oct 21	173.00000 +0.00	173.00	169.00	171.00	18,330
12 Oct 21	173.00000 +6.00	175.00	166.56	173.50	22,352
11 Oct 21	167.00000 -4.00	171.00	163.50	171.00	42,718
08 Oct 21	171.00000 -3.50	173.30	169.00	171.00	29,630
07 Oct 21	174.50000 -1.50	174.50	166.50	171.00	101,250
06 Oct 21	176.00000 -4.00	184.37	176.00	183.00	141,632
05 Oct 21	180.00000 -2.00	191.50	180.00	185.00	556,072
04 Oct 21	182.00000 +0.00	191.50	180.00	186.00	298,423
01 Oct 21	182.00000 +0.00	189.00	181.00	181.00	88,615
30 Sep 21	182.00000 -2.00	185.00	181.00	185.00	105,898
29 Sep 21	184.00000 +1.00	188.00	183.00	185.00	65,185
28 Sep 21	183.00000 -1.00	194.50	179.83	189.00	66,233
27 Sep 21	184.00000 -9.00	202.00	182.00	193.50	238,215
24 Sep 21	193.00000 +2.00	203.92	187.50	195.50	103,634
23 Sep 21	191.00000 +11.00	195.00	181.50	184.50	586,724
22 Sep 21	180.00000 +22.50	183.12	170.50	170.50	1,473,495
21 Sep 21	157.50000 -2.50	165.51	155.50	161.50	56,938
20 Sep 21	160.00000 +2.50	162.80	153.00	160.00	312,655
17 Sep 21	157.50000 +3.00	159.32	151.00	159.00	104,770
16 Sep 21	154.50000 +8.50	154.50	146.00	146.00	280,724
15 Sep 21	146.00000 -2.00	150.00	144.00	150.00	235,800
14 Sep 21	148.00000 +2.50	150.00	143.00	147.00	47,034
13 Sep 21	145.50000 -1.00	148.72	145.50	146.00	20,123
10 Sep 21	146.50000 -2.00	149.78	146.50	147.00	630,512
09 Sep 21	148.50000 +4.50	149.00	142.00	144.50	303,048
08 Sep 21	144.00000 -1.00	149.00	144.00	147.00	27,296
07 Sep 21	145.00000 -1.00	149.50	144.00	149.50	51,571
06 Sep 21	146.00000 +0.00	149.50	146.00	148.50	120,735
03 Sep 21	146.00000 -1.50	149.50	146.00	149.00	201,408
02 Sep 21	147.50000 -2.50	152.50	146.00	149.00	190,307
01 Sep 21	150.00000 +1.00	150.00	147.00	150.00	151,546
31 Aug 21	149.00000 +0.25	152.00	145.00	149.50	66,946
27 Aug 21	148.75000 -2.75	149.87	147.00	149.00	134,886
26 Aug 21	151.50000 -2.50	153.50	148.00	149.00	182,103
25 Aug 21	154.00000 +6.00	154.00	144.40	149.00	258,195
24 Aug 21	148.00000 +0.00	149.05	146.50	148.00	119,962
23 Aug 21	148.00000 +1.00	152.25	147.00	148.50	71,416
20 Aug 21	147.00000 -0.50	153.00	146.00	148.00	108,693
19 Aug 21	147.50000 -6.00	159.00	147.50	150.00	132,897
18 Aug 21	153.50000 +1.00	153.50	147.00	148.00	127,991
17 Aug 21	152.50000 +2.50	152.50	145.50	147.50	165,030
16 Aug 21	150.00000 -1.50	153.10	144.00	150.00	147,550
13 Aug 21	151.50000 +3.50	151.50	145.50	146.00	227,212
12 Aug 21	148.00000 +3.50	150.00	145.00	148.00	495,255
11 Aug 21	144.50000 -1.50	148.37	144.50	145.00	99,356
10 Aug 21	146.00000 +2.00	147.00	144.00	145.00	136,542
09 Aug 21	144.00000 -1.00	147.50	144.00	144.00	104,899
06 Aug 21	145.00000 -0.50	148.50	144.50	148.00	138,356
05 Aug 21	145.50000 +0.50	147.50	144.50	145.00	101,487
04 Aug 21	145.00000 -1.75	147.00	143.50	145.00	1,236,316
03 Aug 21	146.75000 +1.75	147.10	144.50	145.00	89,721
02 Aug 21	145.00000 +1.00	150.50	144.50	144.50	72,314
30 Jul 21	144.00000 -1.50	151.35	138.50	149.00	96,056
29 Jul 21	145.50000 -0.50	150.19	145.00	146.00	146,629
28 Jul 21	146.00000 -2.00	153.00	146.00	152.00	71,439
27 Jul 21	148.00000 +2.50	148.50	144.50	147.50	108,286
26 Jul 21	145.50000 +1.50	149.00	144.00	145.00	74,234
23 Jul 21	144.00000 +2.00	147.65	144.00	145.50	32,514
22 Jul 21	142.00000 +0.00	144.50	142.00	144.50	19,151
21 Jul 21	142.00000 +3.50	146.00	140.58	143.00	42,636
20 Jul 21	138.50000 -4.50	149.00	138.00	144.00	47,513
19 Jul 21	143.00000 +2.00	146.20	127.50	143.00	138,290
16 Jul 21	141.00000 -8.50	148.78	141.00	146.50	46,099
15 Jul 21	149.50000 +1.75	149.50	144.25	146.00	56,754
14 Jul 21	147.75000 -1.75	153.00	145.00	147.00	116,909
13 Jul 21	149.50000 +4.50	150.00	144.00	145.00	61,764
12 Jul 21	145.00000 -1.50	155.00	145.00	147.00	60,825
09 Jul 21	146.50000 +1.00	148.25	143.00	147.00	31,805
08 Jul 21	145.50000 +0.00	146.00	142.00	143.50	256,439
07 Jul 21	145.50000 +0.00	154.00	143.12	148.00	127,492
06 Jul 21	145.50000 +6.50	153.70	141.00	142.00	1,619,672
05 Jul 21	139.00000 +2.00	140.97	133.00	135.50	135,412
02 Jul 21	137.00000 +6.00	137.00	131.00	131.00	72,440
01 Jul 21	131.00000 +1.50	133.00	128.50	128.50	71,501
30 Jun 21	129.50000 -0.50	130.50	127.00	130.00	45,450
29 Jun 21	130.00000 -1.00	130.50	127.37	127.50	12,414
28 Jun 21	131.00000 +7.50	131.00	125.00	125.00	17,998
25 Jun 21	123.50000 -3.50	130.25	123.50	127.50	60,874
24 Jun 21	127.00000 +5.00	127.12	122.00	122.00	112,715
23 Jun 21	122.00000 +1.00	130.50	122.00	127.00	56,217
22 Jun 21	121.00000 -4.00	128.50	121.00	127.00	104,367
21 Jun 21	125.00000 -2.50	134.50	125.00	132.00	87,077
18 Jun 21	127.50000 -8.00	134.33	127.50	131.50	106,552
17 Jun 21	135.50000 +8.50	135.79	131.15	134.00	13,400
16 Jun 21	127.00000 -7.50	134.00	127.00	132.50	18,820
15 Jun 21	134.50000 +0.50	135.48	131.50	132.00	30,483
14 Jun 21	134.00000 +8.00	134.00	130.50	131.00	7,427
11 Jun 21	126.00000 -2.50	129.85	126.00	128.00	19,054
10 Jun 21	128.50000 -0.50	139.00	126.00	129.00	538,976
09 Jun 21	129.00000 -6.50	135.50	128.00	130.50	8,589
08 Jun 21	135.50000 +0.50	136.00	129.50	133.00	32,129
07 Jun 21	135.00000 +1.50	139.00	127.04	134.00	34,344
04 Jun 21	133.50000 +4.00	136.20	127.50	135.00	63,721
03 Jun 21	129.50000 -2.00	133.05	126.50	132.00	62,016
02 Jun 21	131.50000 +6.50	131.50	127.00	130.50	55,616
01 Jun 21	125.00000 +3.50	126.84	121.00	126.50	2,055,102
28 May 21	121.50000 +1.50	125.65	120.78	124.00	24,744
27 May 21	120.00000 -1.50	126.00	120.00	124.00	2,071,374
26 May 21	121.50000 +6.50	123.50	112.50	121.00	273,611
25 May 21	115.00000 -4.50	124.68	113.73	121.00	240,079
24 May 21	119.50000 -3.50	124.00	119.37	123.00	174,974
21 May 21	123.00000 -1.00	127.70	123.00	123.50	746,506
20 May 21	124.00000 +2.00	127.50	123.46	126.00	17,031
19 May 21	122.00000 -1.00	124.50	120.00	122.50	100,991
18 May 21	123.00000 -6.00	131.00	121.00	131.00	119,756
17 May 21	129.00000 -4.50	132.50	121.00	129.50	192,302
14 May 21	133.50000 +11.50	133.50	125.68	130.00	63,450
13 May 21	122.00000 -13.50	145.65	122.00	137.00	79,289
12 May 21	135.50000 -0.50	141.00	135.00	136.00	177,847
11 May 21	136.00000 -4.00	143.50	135.00	143.50	42,102
10 May 21	140.00000 +1.00	142.00	137.00	142.00	44,262
07 May 21	139.00000 +2.00	142.00	137.50	137.50	58,965
06 May 21	137.00000 +0.00	146.12	136.50	137.50	40,517
05 May 21	137.00000 +2.00	140.45	135.00	135.00	603,931
04 May 21	135.00000 -1.00	141.20	131.00	136.00	92,915
30 Apr 21	136.00000 -3.00	144.00	135.50	144.00	321,030
29 Apr 21	139.00000 +1.00	143.50	135.00	135.00	120,164
28 Apr 21	138.00000 +3.00	140.30	135.00	135.00	54,049
27 Apr 21	135.00000 -2.00	144.05	135.00	137.50	89,456
26 Apr 21	137.00000 -1.00	143.50	136.00	143.50	22,611
23 Apr 21	138.00000 -6.00	143.70	138.00	140.00	16,526
22 Apr 21	144.00000 +9.00	144.00	136.50	137.50	225,218
21 Apr 21	135.00000 -5.00	146.25	135.00	142.00	493,662
20 Apr 21	140.00000 +3.50	145.41	134.00	142.50	23,754
19 Apr 21	136.50000 -0.50	138.00	136.50	137.00	72,700
16 Apr 21	137.00000 -1.00	145.00	137.00	137.50	70,033
15 Apr 21	138.00000 -2.00	142.00	137.00	139.00	51,346
14 Apr 21	140.00000 -0.50	142.60	136.00	141.00	28,487
13 Apr 21	140.50000 +10.50	140.50	132.00	135.50	19,784
12 Apr 21	130.00000 -3.00	135.50	127.00	135.00	48,562
09 Apr 21	133.00000 -3.00	137.50	133.00	135.50	28,867
08 Apr 21	136.00000 +1.00	139.67	134.00	136.00	35,624
07 Apr 21	135.00000 -7.00	141.00	135.00	141.00	61,995
06 Apr 21	142.00000 +2.50	142.00	133.50	138.50	125,536
01 Apr 21	139.50000 +4.50	139.50	134.00	135.00	83,456
31 Mar 21	135.00000 -6.40	141.20	134.00	138.00	58,474
30 Mar 21	141.39999 +8.00	141.40	132.89	134.00	283,076
29 Mar 21	133.39999 +0.40	135.00	128.50	134.00	364,425
26 Mar 21	133.00000 +6.40	133.00	126.14	127.40	371,321
25 Mar 21	126.60000 -2.60	133.60	125.28	131.00	83,225
24 Mar 21	129.20000 -3.80	136.00	125.19	136.00	114,241
23 Mar 21	133.00000 -3.00	143.80	133.00	135.20	280,865
22 Mar 21	136.00000 +1.00	136.00	129.38	134.80	13,226
19 Mar 21	135.00000 +1.00	135.00	129.02	131.00	33,469
18 Mar 21	134.00000 -1.00	134.00	126.50	130.00	30,965
17 Mar 21	135.00000 +5.20	135.00	128.00	128.00	45,789
16 Mar 21	129.80000 +1.80	129.80	126.50	128.00	77,451
15 Mar 21	128.00000 +1.20	128.80	127.00	128.80	34,635
12 Mar 21	126.80000 -3.20	131.00	126.60	128.00	134,793
11 Mar 21	130.00000 +0.40	130.00	126.00	126.00	59,738
10 Mar 21	129.60001 +0.60	129.60	126.40	128.00	30,832
09 Mar 21	129.00000 +2.20	129.80	126.50	127.00	27,381
08 Mar 21	126.80000 -2.00	129.00	126.00	127.00	24,857
05 Mar 21	128.80000 +0.40	135.40	126.00	135.40	54,083
04 Mar 21	128.39999 -2.60	131.60	127.40	131.00	271,287
03 Mar 21	131.00000 -4.00	137.40	130.80	134.80	94,300
02 Mar 21	135.00000 -0.80	136.20	128.80	136.00	76,748
01 Mar 21	135.80000 +5.20	138.80	130.33	133.80	74,052
26 Feb 21	130.60001 +0.20	139.80	130.60	138.60	46,318
25 Feb 21	130.39999 +0.40	136.60	130.07	132.00	50,590
24 Feb 21	130.00000 -0.60	132.00	129.00	132.00	86,705
23 Feb 21	130.60001 +3.60	131.42	128.20	130.60	43,514
22 Feb 21	127.00000 -1.40	130.00	124.60	128.40	441,436
19 Feb 21	128.39999 +4.40	128.40	120.00	120.00	5,179,893
18 Feb 21	124.00000 -1.00	125.20	120.84	125.20	669,129
17 Feb 21	125.00000 -3.00	127.60	122.40	123.80	683,242
16 Feb 21	128.00000 +3.00	130.00	123.80	125.00	54,138
15 Feb 21	125.00000 -6.00	132.37	125.00	131.60	27,925
12 Feb 21	131.00000 -4.00	133.60	129.21	131.40	29,179
11 Feb 21	135.00000 +5.20	135.00	127.98	128.40	25,306
10 Feb 21	129.80000 +1.80	132.40	124.02	132.40	21,975
09 Feb 21	128.00000 -1.00	128.00	124.35	126.40	20,497
08 Feb 21	129.00000 -1.00	133.00	129.00	133.00	120,551
05 Feb 21	130.00000 +3.40	131.00	124.00	127.80	36,891
04 Feb 21	126.60000 +2.20	130.38	123.00	123.00	54,810
03 Feb 21	124.40000 -5.60	132.40	124.40	132.40	37,544
02 Feb 21	130.00000 -0.60	130.20	128.00	128.00	46,069
01 Feb 21	130.60001 +1.20	134.60	127.10	134.60	315,564
29 Jan 21	129.39999 +0.80	132.60	125.26	132.60	20,722
28 Jan 21	128.60001 +2.60	130.00	125.04	130.00	30,301
27 Jan 21	126.00000 -6.00	130.67	125.95	130.00	18,460
26 Jan 21	132.00000 +5.40	133.00	125.26	133.00	33,333
25 Jan 21	126.60000 -1.40	132.60	126.25	127.80	36,834
22 Jan 21	128.00000 -2.00	137.00	125.00	137.00	81,969
21 Jan 21	130.00000 -4.00	137.90	130.00	135.00	337,080
20 Jan 21	134.00000 -7.60	143.27	134.00	140.80	76,402
19 Jan 21	141.60001 +6.60	141.60	135.00	140.60	59,942
18 Jan 21	135.00000 +0.00	143.00	134.00	139.20	55,624
15 Jan 21	135.00000 +0.00	137.06	135.00	136.60	34,713
14 Jan 21	135.00000 +0.00	136.80	127.80	135.40	26,459
13 Jan 21	135.00000 +0.00	139.20	134.40	139.20	16,799
12 Jan 21	135.00000 +0.20	138.00	132.54	138.00	95,639
11 Jan 21	134.80000 +4.60	138.00	130.86	138.00	14,890
08 Jan 21	130.20000 -5.40	135.48	130.20	134.80	20,847
07 Jan 21	135.60001 +0.60	135.60	129.60	130.60	18,211
06 Jan 21	135.00000 +7.40	135.00	132.30	132.80	3,616
05 Jan 21	127.60000 -4.40	137.20	127.60	130.60	33,685
04 Jan 21	132.00000 +0.00	132.00	130.16	131.40	15,596
31 Dec 20	132.00000 +1.00	132.00	128.40	129.40	18,767
30 Dec 20	131.00000 +0.00	131.00	127.62	129.20	30,873
29 Dec 20	131.00000 +1.00	131.00	128.22	130.20	117,838
24 Dec 20	130.00000 +0.00	130.00	129.00	130.00	17,801
23 Dec 20	130.00000 +2.60	130.00	123.22	127.40	40,021
22 Dec 20	127.40000 +1.80	127.40	122.40	127.00	12,831
21 Dec 20	125.60000 +1.00	127.00	123.20	127.00	191,758
18 Dec 20	124.60000 -0.80	128.00	121.00	123.00	177,803
17 Dec 20	125.40000 +1.20	128.40	121.76	128.40	222,406
16 Dec 20	124.20000 -1.80	124.34	121.82	122.40	11,787
15 Dec 20	126.00000 -4.00	126.60	121.57	125.40	22,779
14 Dec 20	130.00000 +2.60	130.00	124.80	127.20	51,358
11 Dec 20	127.40000 +0.40	128.00	123.60	128.00	22,414
10 Dec 20	127.00000 +2.60	130.00	121.00	130.00	99,143
09 Dec 20	124.40000 -2.60	125.60	120.00	124.20	77,490
08 Dec 20	127.00000 +2.00	128.20	125.80	128.20	16,344
07 Dec 20	125.00000 -3.00	127.72	122.80	127.00	50,867
04 Dec 20	128.00000 +0.00	129.00	125.36	127.00	62,452
03 Dec 20	128.00000 +0.00	128.20	127.00	128.00	49,227
02 Dec 20	128.00000 -2.00	129.40	126.20	128.00	28,782
01 Dec 20	130.00000 -2.00	130.80	127.85	129.60	65,343
30 Nov 20	132.00000 +3.00	132.00	125.44	131.00	68,183
27 Nov 20	129.00000 +2.00	129.20	126.53	129.20	346,791
26 Nov 20	127.00000 +1.60	132.00	125.57	132.00	38,989
25 Nov 20	125.40000 -3.60	129.00	124.61	126.40	27,098
24 Nov 20	129.00000 +0.00	130.40	123.60	130.00	111,187
23 Nov 20	129.00000 +0.00	135.80	129.00	133.40	57,862
20 Nov 20	129.00000 +0.60	133.00	129.00	130.20	21,191
19 Nov 20	128.39999 -1.60	130.80	128.20	128.20	15,253
18 Nov 20	130.00000 -6.40	135.81	126.15	134.00	160,696
17 Nov 20	136.39999 +8.00	136.40	130.02	132.00	40,080
16 Nov 20	128.39999 +2.00	130.00	125.60	130.00	78,409
13 Nov 20	126.40000 -6.20	132.80	125.88	131.00	951,620
12 Nov 20	132.60001 +1.00	133.59	130.00	131.00	51,717
11 Nov 20	131.60001 +0.00	133.54	131.60	132.20	127,414
10 Nov 20	131.60001 +2.60	132.37	129.50	131.80	222,182
09 Nov 20	129.00000 -2.00	134.30	125.40	132.80	82,668
06 Nov 20	131.00000 -2.00	136.00	129.21	133.00	26,590
05 Nov 20	133.00000 -3.00	141.60	133.00	135.20	100,624
04 Nov 20	136.00000 +3.60	138.00	124.80	138.00	96,167
03 Nov 20	132.39999 +1.40	133.40	128.68	132.80	46,462
02 Nov 20	131.00000 -4.60	134.40	130.00	133.00	120,920
30 Oct 20	135.60001 +2.20	135.60	132.10	135.00	83,800
29 Oct 20	133.39999 +9.40	143.80	131.00	135.00	409,975
28 Oct 20	124.00000 -0.40	125.81	123.40	124.00	254,593
27 Oct 20	124.40000 -3.60	128.00	123.60	123.60	56,442
26 Oct 20	128.00000 +0.00	128.00	126.80	128.00	66,762
23 Oct 20	128.00000 +4.80	128.00	123.00	123.00	32,578
22 Oct 20	123.20000 -3.80	127.20	122.40	126.40	46,313
21 Oct 20	127.00000 +0.00	127.40	126.40	127.40	271,052
20 Oct 20	127.00000 -0.60	127.40	124.80	125.00	33,075
19 Oct 20	127.60000 +3.60	127.60	124.40	126.00	34,837
16 Oct 20	124.00000 +0.40	126.36	123.60	124.80	118,628
15 Oct 20	123.60000 -10.40	130.00	118.80	129.40	276,301
14 Oct 20	134.00000 +0.40	136.28	131.00	133.80	114,478
13 Oct 20	133.60001 -1.00	136.44	128.72	132.20	72,808
12 Oct 20	134.60001 -0.20	138.60	132.00	132.60	63,425
09 Oct 20	134.80000 +4.60	135.90	130.00	134.20	80,895
08 Oct 20	130.20000 +0.20	137.00	129.20	129.20	145,389
07 Oct 20	130.00000 -3.20	136.00	130.00	134.00	84,234
06 Oct 20	133.20000 -10.20	147.80	131.49	147.80	308,602
05 Oct 20	143.39999 +7.20	150.49	136.00	141.80	468,322
02 Oct 20	136.20000 +8.40	139.60	125.30	126.60	103,681
01 Oct 20	127.80000 +2.80	130.86	124.00	128.20	298,490
30 Sep 20	125.00000 +1.00	129.60	123.20	123.20	375,630
29 Sep 20	124.00000 +16.00	132.20	111.87	113.00	2,390,359
28 Sep 20	108.00000 -1.80	110.60	106.20	107.00	35,307
25 Sep 20	109.80000 -4.80	114.80	106.80	114.20	46,462
24 Sep 20	114.60000 +15.80	118.20	98.80	99.50	682,285
23 Sep 20	98.80000 +0.70	101.40	97.00	98.10	45,453
22 Sep 20	98.10000 -4.90	101.80	98.10	101.80	28,269
21 Sep 20	103.00000 +3.40	103.00	100.00	100.00	43,594
18 Sep 20	99.60000 +0.40	99.60	98.10	99.00	42,419
17 Sep 20	99.20000 +0.20	103.00	99.20	103.00	19,809
16 Sep 20	99.00000 +0.00	101.80	94.60	94.60	116,557
15 Sep 20	99.00000 +1.70	100.00	98.70	100.00	12,812
14 Sep 20	97.30000 -0.70	99.46	96.20	98.20	165,812
11 Sep 20	98.00000 +1.40	99.71	95.50	98.70	15,706
10 Sep 20	96.60000 -3.30	97.66	94.80	97.20	28,145
09 Sep 20	99.90000 -0.10	99.90	97.00	98.00	22,721
08 Sep 20	100.00000 +4.80	100.00	95.80	98.00	50,966
07 Sep 20	95.20000 +1.20	97.10	92.00	93.80	34,547
04 Sep 20	94.00000 +0.20	94.50	92.00	92.30	66,945
03 Sep 20	93.80000 +2.70	93.80	90.10	91.80	38,636
02 Sep 20	91.10000 -2.00	95.45	91.00	93.90	205,984
01 Sep 20	93.10000 +6.10	95.50	89.59	89.90	62,161
28 Aug 20	87.00000 +2.10	88.88	83.00	84.00	79,055
27 Aug 20	84.90000 +8.90	86.07	75.70	76.40	435,721
26 Aug 20	76.00000 -0.30	77.00	75.50	76.00	310,600
25 Aug 20	76.30000 +0.50	80.86	75.30	76.90	3,449,082
24 Aug 20	75.80000 +3.60	75.80	71.60	73.20	4,275
21 Aug 20	72.20000 -0.90	76.10	71.20	76.10	41,081
20 Aug 20	73.10000 -0.60	74.05	73.10	73.60	4,927
19 Aug 20	73.70000 -0.10	75.60	73.40	73.40	21,441
18 Aug 20	73.80000 +0.20	76.43	73.00	73.00	51,900
17 Aug 20	73.60000 -0.40	75.10	73.60	74.10	209,735
14 Aug 20	74.00000 -4.00	78.66	74.00	77.90	15,143
13 Aug 20	78.00000 +2.90	78.00	74.00	74.00	3,397
12 Aug 20	75.10000 -4.10	77.60	75.00	75.30	600,779
11 Aug 20	79.20000 +5.10	79.20	74.55	76.20	12,253
10 Aug 20	74.10000 -3.50	78.00	74.10	77.00	42,675
07 Aug 20	77.60000 -2.30	78.20	76.80	77.00	22,030
06 Aug 20	79.90000 +1.50	79.90	78.00	78.60	34,870
05 Aug 20	78.40000 -0.20	78.40	77.30	78.40	805
04 Aug 20	78.60000 +1.60	78.60	74.50	77.70	129,467
03 Aug 20	77.00000 -3.00	79.30	77.00	79.30	7,538
31 Jul 20	80.00000 +0.10	80.00	78.35	79.00	22,648
30 Jul 20	79.90000 +0.70	80.80	78.00	79.00	37,842
29 Jul 20	79.20000 +1.20	81.30	75.30	79.00	33,314
28 Jul 20	78.00000 -1.00	79.68	78.00	78.00	9,787
27 Jul 20	79.00000 -0.85	80.60	78.20	79.00	26,560
24 Jul 20	79.85000 -0.65	81.90	79.24	80.00	31,522
23 Jul 20	80.50000 +3.50	80.50	78.50	79.10	1,772
22 Jul 20	77.00000 +0.00	78.60	75.00	77.00	210,298
21 Jul 20	77.00000 -3.00	79.90	76.70	77.40	252,191
20 Jul 20	80.00000 +0.00	80.00	79.10	80.00	7,560
17 Jul 20	80.00000 +0.00	80.00	79.10	80.00	6,791
16 Jul 20	80.00000 +0.20	80.20	77.57	80.00	42,512
15 Jul 20	79.80000 +1.50	80.60	79.00	79.90	487,473
14 Jul 20	78.30000 +5.30	83.00	73.00	73.00	833,622
13 Jul 20	73.00000 +9.90	74.30	64.60	65.90	268,520
10 Jul 20	63.10000 +0.10	65.67	63.10	63.10	6,667
09 Jul 20	63.00000 -2.90	66.90	63.00	66.10	27,158
08 Jul 20	65.90000 -2.20	69.60	65.80	69.30	23,995
07 Jul 20	68.10000 +1.80	71.46	65.50	65.50	11,119
06 Jul 20	66.30000 +4.20	67.91	62.18	65.00	49,399
03 Jul 20	62.10000 -5.10	66.50	62.10	66.00	1,210,864
02 Jul 20	67.20000 -3.80	71.00	67.20	71.00	16,401
01 Jul 20	71.00000 -1.40	72.00	71.00	72.00	5,301
30 Jun 20	72.40000 +0.40	74.40	72.00	72.00	18,058
29 Jun 20	72.00000 +2.20	73.40	70.00	70.00	28,907
26 Jun 20	69.80000 -2.30	74.96	69.80	73.10	113,768
25 Jun 20	72.10000 -3.50	75.20	72.00	75.00	36,707
24 Jun 20	75.60000 +0.60	75.83	75.00	75.00	39,139
23 Jun 20	75.00000 -2.00	77.90	74.90	77.00	45,110
22 Jun 20	77.00000 -1.70	82.20	76.00	82.20	9,387
19 Jun 20	78.70000 -2.00	80.53	78.44	78.70	16,353
18 Jun 20	80.70000 -1.70	80.99	79.28	80.80	3,728
17 Jun 20	82.40000 +3.20	82.40	78.12	79.60	14,802
16 Jun 20	79.20000 +3.00	80.40	77.00	77.30	8,489
15 Jun 20	76.20000 -2.40	77.30	76.00	77.30	13,875
12 Jun 20	78.60000 +1.60	80.20	74.20	74.20	101,584
11 Jun 20	77.00000 +0.00	79.20	74.93	78.90	14,701
10 Jun 20	77.00000 +0.00	81.30	77.00	78.90	16,564
09 Jun 20	77.00000 -1.00	81.20	76.37	78.00	24,976
08 Jun 20	78.00000 +1.00	80.36	76.60	78.50	51,802
05 Jun 20	77.00000 -1.30	80.25	75.91	78.10	69,238
04 Jun 20	78.30000 +3.20	80.10	75.10	75.10	12,769
03 Jun 20	75.10000 +0.80	76.55	73.00	76.40	1,132,503
02 Jun 20	74.30000 -1.80	79.00	74.30	76.10	54,989
01 Jun 20	76.10000 -2.00	79.70	76.00	79.30	22,678
29 May 20	78.10000 -2.40	82.70	78.00	82.70	153,246
28 May 20	80.50000 +3.70	82.10	77.00	78.10	100,459
27 May 20	76.80000 +1.10	82.00	76.20	76.20	18,207
26 May 20	75.70000 -1.50	80.80	75.10	76.00	45,810
22 May 20	77.20000 +5.20	77.78	70.10	70.50	165,883
21 May 20	72.00000 +5.30	72.00	66.30	68.10	38,798
20 May 20	66.70000 +2.70	69.00	64.30	66.60	348,015
19 May 20	64.00000 -2.00	69.65	64.00	68.70	118,297
18 May 20	66.00000 -1.00	69.80	65.74	69.00	47,631
15 May 20	67.00000 +0.00	70.05	67.00	67.00	18,918
14 May 20	67.00000 -2.00	69.71	66.73	68.00	34,811
13 May 20	69.00000 -2.20	73.88	69.00	71.00	37,574
12 May 20	71.20000 -0.80	73.70	70.50	70.80	138,260
11 May 20	72.00000 -4.00	80.00	72.00	76.00	167,296
07 May 20	76.00000 -2.30	78.55	75.80	77.00	66,352
06 May 20	78.30000 -0.80	84.90	77.00	81.60	124,413
05 May 20	79.10000 +4.80	80.99	76.00	76.00	682,425
04 May 20	74.30000 -3.20	79.40	74.10	78.20	44,568
01 May 20	77.50000 -0.50	80.00	77.00	77.00	12,645
30 Apr 20	78.00000 -0.50	79.00	78.00	78.00	56,121
29 Apr 20	78.50000 -3.50	81.00	71.40	81.00	335,027
28 Apr 20	82.00000 +3.90	85.68	78.00	80.40	86,740
27 Apr 20	78.10000 +1.20	80.90	78.10	80.60	141,725
24 Apr 20	76.90000 -2.10	81.70	76.90	81.70	19,229
23 Apr 20	79.00000 -3.90	81.50	79.00	79.70	20,084
22 Apr 20	82.90000 -1.70	87.80	82.00	84.00	13,867
21 Apr 20	84.60000 +0.20	87.70	82.30	86.20	19,577
20 Apr 20	84.40000 +0.00	87.00	84.40	86.90	9,942
17 Apr 20	84.40000 +5.40	87.60	81.27	83.90	24,924
16 Apr 20	79.00000 +1.00	81.64	78.00	80.00	20,066
15 Apr 20	78.00000 -3.80	81.70	78.00	81.00	30,987
14 Apr 20	81.80000 -6.20	90.40	80.51	90.40	130,208
09 Apr 20	88.00000 +1.70	92.00	86.71	88.10	87,265
08 Apr 20	86.30000 +2.40	88.00	83.00	83.00	42,019
07 Apr 20	83.90000 +2.70	86.30	80.20	81.10	35,131
06 Apr 20	81.20000 +2.50	84.15	79.36	83.46	11,958
03 Apr 20	78.70000 +0.60	88.00	77.90	80.80	104,630
02 Apr 20	78.10000 +3.00	79.00	77.20	77.20	17,075
01 Apr 20	75.10000 -2.00	83.30	75.10	81.80	48,639
31 Mar 20	77.10000 +4.10	82.60	77.10	77.50	33,072
30 Mar 20	73.00000 +8.10	74.46	65.30	67.10	181,058
27 Mar 20	64.90000 +0.50	67.00	62.90	67.00	20,783
26 Mar 20	64.40000 +8.40	67.50	56.00	56.10	258,611
25 Mar 20	56.00000 -0.30	59.10	55.10	59.10	697,232
24 Mar 20	56.30000 -0.30	60.60	55.80	57.80	426,083
23 Mar 20	56.60000 -0.10	58.30	55.21	56.10	48,174
20 Mar 20	56.70000 -1.90	62.50	56.70	60.10	220,246
19 Mar 20	58.60000 -8.40	66.10	58.60	66.10	268,327
18 Mar 20	67.00000 +3.00	67.50	60.50	65.60	107,772
17 Mar 20	64.00000 +11.20	64.00	51.90	53.60	114,412
16 Mar 20	52.80000 -5.20	58.40	52.80	56.50	33,512
13 Mar 20	58.00000 -5.00	64.00	58.00	62.00	191,852
12 Mar 20	63.00000 -10.00	74.60	61.40	71.80	359,266
11 Mar 20	73.00000 -8.20	83.80	73.00	83.80	120,764
10 Mar 20	81.20000 +0.20	84.10	81.20	83.50	23,444
09 Mar 20	81.00000 -4.50	85.20	81.00	84.00	93,142
06 Mar 20	85.50000 -4.00	89.20	85.50	89.20	59,255
05 Mar 20	89.50000 -0.40	89.50	88.00	89.00	10,528
04 Mar 20	89.90000 +4.90	89.90	85.00	85.00	37,003
03 Mar 20	85.00000 -0.20	86.78	84.50	85.80	73,549
02 Mar 20	85.20000 +1.20	87.10	84.20	86.10	7,868
28 Feb 20	84.00000 +0.00	86.10	83.10	84.00	24,139
27 Feb 20	84.00000 -2.10	86.90	84.00	86.90	384,701
26 Feb 20	86.10000 -0.70	89.30	85.00	85.40	395,707
25 Feb 20	86.80000 +0.00	88.00	85.10	86.10	26,046
24 Feb 20	86.80000 -2.70	88.10	85.70	88.10	188,624
21 Feb 20	89.50000 +1.40	92.10	88.90	92.10	38,910
20 Feb 20	88.10000 -0.50	89.05	87.20	88.00	132,700
19 Feb 20	88.60000 +0.50	91.40	88.30	88.30	10,008
18 Feb 20	88.10000 -1.50	89.00	88.10	88.30	55,688
17 Feb 20	89.60000 -3.80	92.29	89.60	91.50	12,847
14 Feb 20	93.40000 +3.00	94.30	91.60	94.20	67,085
13 Feb 20	90.40000 +0.00	92.90	89.50	90.70	43,586
12 Feb 20	90.40000 -1.60	93.90	90.40	92.00	52,328
11 Feb 20	92.00000 -2.00	95.30	91.90	92.60	40,658
10 Feb 20	94.00000 +0.50	95.60	92.30	95.60	12,513
07 Feb 20	93.50000 +6.00	93.80	87.95	88.80	63,530
06 Feb 20	87.50000 -5.30	91.80	87.50	90.70	21,199
05 Feb 20	92.80000 -0.40	94.00	91.80	94.00	12,366
04 Feb 20	93.20000 +0.10	96.40	93.00	96.40	20,675
03 Feb 20	93.10000 -4.60	98.20	93.10	98.20	43,370
31 Jan 20	97.70000 +0.10	100.60	96.78	100.60	23,587
30 Jan 20	97.60000 -1.20	100.00	96.90	99.40	24,541
29 Jan 20	98.80000 +1.80	98.90	97.30	98.60	1,029,775
28 Jan 20	97.00000 -0.70	99.00	96.68	99.00	5,397
27 Jan 20	97.70000 -3.10	100.40	97.10	100.40	84,707
24 Jan 20	100.80000 +4.00	100.80	98.09	99.80	26,643
23 Jan 20	96.80000 -3.60	99.10	96.00	96.80	21,460
22 Jan 20	100.40000 -0.40	102.40	97.69	98.00	31,602
21 Jan 20	100.80000 -0.80	103.20	100.53	100.60	21,688
20 Jan 20	101.60000 -2.40	105.40	101.60	102.40	629,349
17 Jan 20	104.00000 -1.20	106.80	103.20	105.20	313,129
16 Jan 20	105.20000 +0.20	107.60	104.00	107.00	50,814
15 Jan 20	105.00000 +0.20	108.20	104.00	108.20	33,110
14 Jan 20	104.80000 -0.20	107.40	103.33	104.80	29,350
13 Jan 20	105.00000 -2.00	109.40	104.13	109.40	26,914
10 Jan 20	107.00000 +0.20	108.40	105.60	107.00	41,974
09 Jan 20	106.80000 -1.20	111.20	106.80	109.00	115,593
08 Jan 20	108.00000 -3.40	114.80	108.00	114.80	255,620
07 Jan 20	111.40000 -1.00	114.80	111.40	112.20	1,004,771
06 Jan 20	112.40000 -6.80	120.20	112.20	120.20	89,423
03 Jan 20	119.20000 -0.40	121.00	117.40	117.80	68,410
02 Jan 20	119.60000 -0.40	122.60	118.00	122.60	28,507
31 Dec 19	120.00000 +1.00	122.40	118.80	121.80	23,907
30 Dec 19	119.00000 -1.00	120.00	118.14	120.00	33,139
27 Dec 19	120.00000 +2.00	120.00	114.30	116.60	33,510
24 Dec 19	118.00000 +0.60	118.00	116.20	117.80	10,583
23 Dec 19	117.40000 -0.60	119.80	116.60	118.00	26,906
20 Dec 19	118.00000 +1.20	120.00	116.40	116.40	210,067
19 Dec 19	116.80000 +3.20	123.00	111.00	115.00	667,789
18 Dec 19	113.60000 +8.20	114.00	105.00	108.20	83,007
17 Dec 19	105.40000 +4.40	106.47	103.40	103.40	264,664
16 Dec 19	101.00000 -3.00	105.58	95.90	104.60	207,682
13 Dec 19	104.00000 +3.00	106.20	103.12	105.80	26,036
12 Dec 19	101.00000 -1.40	102.58	99.90	102.40	251,083
11 Dec 19	102.40000 +0.00	103.60	102.00	102.20	23,315
10 Dec 19	102.40000 -2.00	104.00	101.20	104.00	53,690
09 Dec 19	104.40000 +5.20	104.40	99.82	102.40	1,157,230
06 Dec 19	99.20000 -3.20	104.00	98.90	104.00	71,582
05 Dec 19	102.40000 -1.60	104.00	101.40	104.00	41,012
04 Dec 19	104.00000 +0.00	104.00	102.00	102.20	11,731
03 Dec 19	104.00000 -1.60	106.40	103.69	104.00	60,581
02 Dec 19	105.60000 -1.20	108.60	105.00	107.00	61,305
29 Nov 19	106.80000 +1.60	106.80	105.00	105.00	42,670
28 Nov 19	105.20000 +2.20	111.00	102.40	102.40	407,119
27 Nov 19	103.00000 +4.10	103.00	97.00	99.10	330,564
26 Nov 19	98.90000 +3.90	98.90	96.20	97.20	95,736
25 Nov 19	95.00000 +1.60	96.20	94.40	96.20	92,737
22 Nov 19	93.40000 +3.20	93.80	89.00	89.00	169,961
21 Nov 19	90.20000 +1.40	90.50	88.20	89.70	254,334
20 Nov 19	88.80000 +1.80	89.60	86.89	87.00	2,005,389
19 Nov 19	87.00000 +0.10	90.95	87.00	89.50	1,247,974
18 Nov 19	86.90000 -0.10	88.70	86.87	87.30	67,285
15 Nov 19	87.00000 -1.00	89.30	85.00	88.10	96,041
14 Nov 19	88.00000 -0.80	89.80	88.00	88.90	25,149
13 Nov 19	88.80000 -1.20	92.10	88.80	90.10	40,904
12 Nov 19	90.00000 -5.00	94.90	89.60	94.40	24,752
11 Nov 19	95.00000 +3.90	97.20	89.30	91.00	317,678
08 Nov 19	91.10000 +7.60	91.10	82.50	85.20	165,812
07 Nov 19	83.50000 +0.50	85.40	82.10	85.40	24,599
06 Nov 19	83.00000 +0.00	85.80	83.00	85.80	19,639
05 Nov 19	83.00000 -1.90	86.20	82.65	86.20	17,492
04 Nov 19	84.90000 +2.40	86.00	83.19	85.70	14,912
01 Nov 19	82.50000 +0.10	85.40	82.50	85.40	24,092
31 Oct 19	82.40000 -0.20	84.70	82.40	84.70	10,689
30 Oct 19	82.60000 -1.50	84.70	81.00	84.00	75,925
29 Oct 19	84.10000 -1.30	86.80	82.30	86.80	18,277
28 Oct 19	85.40000 +0.30	87.50	84.50	86.20	6,394
25 Oct 19	85.10000 -0.80	85.80	84.40	85.80	8,081
24 Oct 19	85.90000 +0.20	87.50	83.00	87.50	50,190
23 Oct 19	85.70000 +3.20	86.20	83.20	85.10	40,288
22 Oct 19	82.50000 -0.50	84.90	82.50	84.90	26,938
21 Oct 19	83.00000 -2.60	89.25	82.40	88.30	118,486
18 Oct 19	85.60000 +0.70	88.20	84.80	85.20	68,517
17 Oct 19	84.90000 +3.10	84.90	82.90	83.10	89,763
16 Oct 19	81.80000 -1.20	85.70	81.00	82.70	63,548
15 Oct 19	83.00000 +0.30	83.91	81.15	81.50	51,121
14 Oct 19	82.70000 -5.70	89.40	79.73	89.30	238,433
11 Oct 19	88.40000 +1.00	89.20	87.80	89.10	48,860
10 Oct 19	87.40000 +1.00	87.40	84.81	86.90	79,866
09 Oct 19	86.40000 +5.40	86.40	80.00	80.10	79,284
08 Oct 19	81.00000 -4.00	85.18	79.60	84.10	158,169
07 Oct 19	85.00000 +4.50	85.70	80.00	80.10	64,028
04 Oct 19	80.50000 +2.50	81.80	80.00	81.00	148,633
03 Oct 19	78.00000 -1.80	79.60	77.37	79.60	191,670
02 Oct 19	79.80000 +1.30	81.70	79.50	79.50	17,140
01 Oct 19	78.50000 -3.50	81.00	78.50	80.10	339,473
30 Sep 19	82.00000 +2.20	82.00	79.03	81.50	24,583
27 Sep 19	79.80000 +0.60	81.90	79.00	80.00	71,347
26 Sep 19	79.20000 +0.40	82.00	78.70	79.00	174,214
25 Sep 19	78.80000 +3.00	79.37	76.46	77.90	150,070
24 Sep 19	75.80000 -3.90	79.10	75.80	79.10	1,588,300
23 Sep 19	79.70000 +3.30	79.70	76.10	76.10	110,465
20 Sep 19	76.40000 -2.20	78.82	76.40	78.00	1,700,604
19 Sep 19	78.60000 +2.10	79.20	77.15	78.50	41,862
18 Sep 19	76.50000 -0.30	80.00	76.50	78.60	98,969
17 Sep 19	76.80000 -0.60	82.20	76.36	79.40	1,300,976
16 Sep 19	77.40000 -16.10	84.00	66.00	71.00	1,858,332
13 Sep 19	93.50000 +3.70	94.00	89.30	91.00	159,861
12 Sep 19	89.80000 +1.90	91.59	87.60	87.60	67,539
11 Sep 19	87.90000 +2.10	88.00	86.36	87.60	73,225
10 Sep 19	85.80000 +3.80	86.90	80.00	80.00	225,106
09 Sep 19	82.00000 +1.20	82.70	80.60	80.60	35,004
06 Sep 19	80.80000 -2.50	80.90	77.90	80.90	111,559
05 Sep 19	83.30000 +5.50	83.30	77.30	79.60	1,506,545
04 Sep 19	77.80000 -2.20	80.80	77.80	80.00	69,813
03 Sep 19	80.00000 +0.00	81.30	80.00	80.00	97,921
02 Sep 19	80.00000 +0.70	80.30	78.22	79.00	32,094
30 Aug 19	79.30000 +1.40	80.60	77.50	78.70	31,477
29 Aug 19	77.90000 +2.40	78.30	75.20	76.60	1,484,914
28 Aug 19	75.50000 +0.30	76.50	74.10	74.10	36,865
27 Aug 19	75.20000 -4.80	80.25	74.89	77.40	53,594
23 Aug 19	80.00000 -0.60	80.29	79.50	79.50	21,117
22 Aug 19	80.60000 -0.40	82.40	79.20	79.30	52,309
21 Aug 19	81.00000 -3.00	83.80	80.80	83.50	63,981
20 Aug 19	84.00000 +5.40	84.00	77.92	79.30	62,715
19 Aug 19	78.60000 -3.90	82.50	78.40	80.00	38,353
16 Aug 19	82.50000 +8.90	85.00	74.00	74.00	686,455
15 Aug 19	73.60000 -4.20	80.40	71.00	77.00	186,085
14 Aug 19	77.80000 -5.90	83.20	77.00	80.20	156,633
13 Aug 19	83.70000 -4.20	88.00	80.50	85.40	78,105
12 Aug 19	87.90000 -3.00	90.80	87.00	90.80	48,552
09 Aug 19	90.90000 +0.80	91.60	89.71	90.00	12,993
08 Aug 19	90.10000 +0.00	93.00	90.10	91.90	47,848
07 Aug 19	90.10000 -3.70	93.14	90.10	93.00	34,928
06 Aug 19	93.80000 -1.20	95.10	91.70	92.20	51,847
05 Aug 19	95.00000 +2.60	95.00	88.53	90.40	149,249
02 Aug 19	92.40000 -2.60	95.70	91.20	95.70	451,314
01 Aug 19	95.00000 -0.20	97.00	94.69	97.00	59,603
31 Jul 19	95.20000 -0.60	97.00	93.69	95.70	108,999
30 Jul 19	95.80000 -0.50	99.00	95.00	95.40	102,781
29 Jul 19	96.30000 -3.00	101.80	94.00	101.80	115,939
26 Jul 19	99.30000 +1.00	101.60	98.70	99.00	42,250
25 Jul 19	98.30000 +0.30	100.20	98.30	99.30	38,125
24 Jul 19	98.00000 +0.60	99.00	93.10	98.00	158,356
23 Jul 19	97.40000 -2.60	102.20	97.00	99.30	49,391
22 Jul 19	100.00000 +2.00	100.60	96.00	99.00	97,836
19 Jul 19	98.00000 -5.40	105.00	94.86	105.00	1,054,617
18 Jul 19	103.40000 -7.60	114.40	102.00	112.80	460,893
17 Jul 19	111.00000 +0.80	113.60	108.40	110.20	125,591
16 Jul 19	110.20000 +2.20	111.40	108.09	109.60	100,761
15 Jul 19	108.00000 -1.20	112.00	100.80	110.00	481,737
12 Jul 19	109.20000 +0.80	110.00	106.60	107.80	41,207
11 Jul 19	108.40000 +0.00	109.60	107.00	108.80	67,998
10 Jul 19	108.40000 +2.00	110.00	105.80	107.80	83,363
09 Jul 19	106.40000 +2.00	108.37	103.20	104.80	777,489
08 Jul 19	104.40000 +1.00	110.82	102.40	105.20	2,328,172
05 Jul 19	103.40000 +2.80	106.00	98.90	98.90	167,892
04 Jul 19	100.60000 -1.80	102.60	97.30	102.60	97,399
03 Jul 19	102.40000 +0.80	102.40	98.00	100.60	90,739
02 Jul 19	101.60000 +3.50	102.00	96.10	99.00	193,391
01 Jul 19	98.10000 -6.70	108.77	95.00	106.40	574,876
28 Jun 19	104.80000 -6.60	113.80	104.80	113.80	683,036
27 Jun 19	111.40000 -3.60	114.44	106.40	113.60	218,902
26 Jun 19	115.00000 +2.00	115.60	113.00	114.60	3,723,906
25 Jun 19	113.00000 +1.00	117.40	112.00	112.00	202,308
24 Jun 19	112.00000 -9.00	119.80	110.80	119.00	239,070
21 Jun 19	121.00000 +0.00	121.00	117.80	118.60	131,590
20 Jun 19	121.00000 +1.00	123.20	119.20	123.20	10,069
19 Jun 19	120.00000 -1.40	123.20	118.20	123.20	75,564
18 Jun 19	121.40000 +3.40	121.40	114.00	118.00	1,872,341
17 Jun 19	118.00000 -3.20	121.00	116.80	120.00	89,627
14 Jun 19	121.20000 +0.00	123.96	118.20	121.00	71,439
13 Jun 19	121.20000 -1.80	124.40	119.48	124.00	237,047
12 Jun 19	123.00000 +0.80	123.80	121.48	123.80	124,200
11 Jun 19	122.20000 +1.00	125.00	121.81	123.00	51,922
10 Jun 19	121.20000 -0.40	127.00	121.00	124.40	99,806
07 Jun 19	121.60000 -2.80	126.00	121.60	126.00	34,250
06 Jun 19	124.40000 +3.80	125.40	121.40	124.80	88,775
05 Jun 19	120.60000 -1.60	125.00	117.00	121.20	4,844,158
04 Jun 19	122.20000 -5.60	127.40	118.20	127.20	136,093
03 Jun 19	127.80000 +1.20	129.60	116.00	125.00	87,049
31 May 19	126.60000 -1.00	129.00	121.00	124.80	133,850
30 May 19	127.60000 +0.60	129.70	126.00	129.20	66,326
29 May 19	127.00000 -5.40	137.00	124.58	132.00	93,322
28 May 19	132.39999 -0.80	136.80	132.40	136.80	113,248
24 May 19	133.20000 -5.80	140.80	131.40	139.60	43,908
23 May 19	139.00000 -1.60	152.00	139.00	141.20	104,086
22 May 19	140.60001 +4.60	141.40	136.40	136.60	49,888
21 May 19	136.00000 -1.40	138.20	133.60	137.80	37,244
20 May 19	137.39999 +1.60	141.00	136.00	136.00	31,941
17 May 19	135.80000 +6.80	135.80	127.86	131.80	97,451
16 May 19	129.00000 -1.00	132.80	127.00	129.60	47,495
15 May 19	130.00000 -0.80	130.66	129.60	129.80	42,166
14 May 19	130.80000 -0.20	134.60	128.00	128.00	22,277
13 May 19	131.00000 +2.80	131.00	126.30	130.00	36,382
10 May 19	128.20000 -1.80	132.20	128.20	131.20	21,683
09 May 19	130.00000 +0.60	130.00	128.20	129.40	14,083
08 May 19	129.39999 +1.40	132.00	127.40	128.00	52,108
07 May 19	128.00000 -7.60	136.60	127.76	136.60	67,494
03 May 19	135.60001 -2.00	140.80	135.00	140.80	10,298
02 May 19	137.60001 -2.00	139.66	137.20	138.20	71,310
01 May 19	139.60001 +2.40	140.20	137.40	140.20	264,517
30 Apr 19	137.20000 +1.20	141.80	133.40	133.40	2,364,349
29 Apr 19	136.00000 -0.40	138.02	133.00	133.00	3,669,097
26 Apr 19	136.39999 +0.00	139.80	130.60	135.40	58,834
25 Apr 19	136.39999 +4.00	140.00	132.40	135.80	238,520
24 Apr 19	132.39999 -2.60	136.60	132.40	136.60	105,587
23 Apr 19	135.00000 -3.00	140.00	134.11	137.20	87,383
18 Apr 19	138.00000 +5.60	138.00	134.45	134.80	57,671
17 Apr 19	132.39999 -5.00	138.05	131.40	137.60	34,712
16 Apr 19	137.39999 -1.00	142.00	136.00	139.60	48,220
15 Apr 19	138.39999 -1.40	142.40	137.00	142.40	88,799
12 Apr 19	139.80000 +3.60	142.20	133.28	135.80	128,097
11 Apr 19	136.20000 +1.20	139.60	134.60	138.00	78,774
10 Apr 19	135.00000 -2.60	139.60	133.60	139.40	376,816
09 Apr 19	137.60001 -2.00	142.11	137.60	140.20	46,168
08 Apr 19	139.60001 -5.00	145.60	139.60	142.00	81,460
05 Apr 19	144.60001 -9.00	157.20	142.35	155.20	115,720
04 Apr 19	153.60001 -5.60	158.40	151.00	157.60	103,658
03 Apr 19	159.20000 +3.20	159.60	152.40	154.80	58,381
02 Apr 19	156.00000 +5.60	156.00	148.50	152.60	73,031
01 Apr 19	150.39999 +0.40	152.80	150.40	152.40	77,535
29 Mar 19	150.00000 -2.00	155.80	150.00	152.40	126,291
28 Mar 19	152.00000 -1.00	155.00	149.00	149.00	42,074
27 Mar 19	153.00000 -0.40	153.88	151.00	152.80	58,567
26 Mar 19	153.39999 -2.40	155.60	153.20	155.60	40,176
25 Mar 19	155.80000 -0.80	158.00	155.00	157.40	40,190
22 Mar 19	156.60001 -2.20	162.80	156.20	161.20	80,953
21 Mar 19	158.80000 +5.40	159.10	154.60	154.60	134,083
20 Mar 19	153.39999 -4.20	158.53	149.64	157.80	648,891
19 Mar 19	157.60001 -7.20	161.89	157.60	160.70	131,213
18 Mar 19	164.80000 -2.20	169.00	161.60	169.00	133,321
15 Mar 19	167.00000 +0.80	170.20	167.00	168.20	338,815
14 Mar 19	166.20000 +3.80	171.24	163.72	168.80	288,053
13 Mar 19	162.39999 +2.40	168.40	161.55	162.40	238,062
12 Mar 19	160.00000 +0.40	163.36	159.20	161.80	143,641
11 Mar 19	159.60001 +8.60	164.98	149.40	151.20	245,316
08 Mar 19	151.00000 +3.40	153.60	147.00	153.60	304,494
07 Mar 19	147.60001 +24.40	153.07	128.50	128.60	1,353,387
06 Mar 19	123.20000 -3.00	132.20	123.20	128.00	122,496
05 Mar 19	126.20000 +9.00	126.20	119.40	122.00	1,487,601
04 Mar 19	117.20000 -4.20	120.40	116.80	119.00	302,422
01 Mar 19	121.40000 -1.20	121.40	119.00	119.80	76,723
28 Feb 19	122.60000 +2.00	124.00	117.60	124.00	112,348
27 Feb 19	120.60000 +5.20	122.40	115.50	120.00	45,240
26 Feb 19	115.40000 -2.20	122.40	115.40	122.40	122,121
25 Feb 19	117.60000 -6.40	122.00	117.60	121.80	63,718
22 Feb 19	124.00000 -2.60	129.00	123.40	123.40	47,870
21 Feb 19	126.60000 +2.00	126.80	123.89	125.60	12,722
20 Feb 19	124.60000 -2.00	128.20	121.40	122.40	51,637
19 Feb 19	126.60000 +0.40	128.20	125.09	126.60	43,499
18 Feb 19	126.20000 -6.40	134.60	126.20	128.20	79,632
15 Feb 19	132.60001 -2.00	137.00	130.60	137.00	38,421
14 Feb 19	134.60001 -2.80	136.20	131.40	134.00	37,825
13 Feb 19	137.39999 +5.40	141.40	129.40	129.40	65,995
12 Feb 19	132.00000 +1.00	132.77	126.20	126.20	80,151
11 Feb 19	131.00000 +2.60	131.00	124.57	127.60	145,146
08 Feb 19	128.39999 -8.60	140.30	128.40	136.00	105,420
07 Feb 19	137.00000 -2.20	142.80	137.00	137.80	53,522
06 Feb 19	139.20000 +1.40	141.40	138.60	138.60	95,096
05 Feb 19	137.80000 +3.20	144.00	136.40	144.00	182,761
04 Feb 19	134.60001 -6.40	144.80	133.20	144.80	89,117
01 Feb 19	141.00000 +1.40	142.40	137.80	137.80	78,876
31 Jan 19	139.60001 -2.20	143.80	137.60	143.80	158,013
30 Jan 19	141.80000 +2.20	146.04	139.80	141.80	331,969
29 Jan 19	139.60001 +3.40	144.27	133.00	133.00	243,072
28 Jan 19	136.20000 -1.00	142.60	134.41	135.40	153,105
25 Jan 19	137.20000 +2.40	142.60	136.04	138.80	121,631
24 Jan 19	134.80000 +1.20	135.60	130.43	133.60	164,190
23 Jan 19	133.60001 +4.40	135.40	126.80	131.00	1,284,269
22 Jan 19	129.20000 +1.40	129.60	124.60	127.80	59,913
21 Jan 19	127.80000 -2.20	130.00	127.80	130.00	71,156
18 Jan 19	130.00000 +0.60	133.60	129.20	130.00	283,432
17 Jan 19	129.39999 -0.60	133.80	127.40	130.00	133,619
16 Jan 19	130.00000 +1.60	132.60	128.00	128.00	1,659,355
15 Jan 19	128.39999 +1.40	128.80	127.00	127.00	482,118
14 Jan 19	127.00000 -0.40	130.20	126.40	130.20	174,753
11 Jan 19	127.40000 +0.00	129.20	126.00	126.00	452,441
10 Jan 19	127.40000 +0.40	128.60	124.04	125.00	1,355,460
09 Jan 19	127.00000 +7.00	129.20	121.20	123.00	236,165
08 Jan 19	120.00000 +0.00	124.60	119.40	119.40	218,380
07 Jan 19	120.00000 -0.60	124.00	118.00	119.80	223,443
04 Jan 19	120.60000 +2.60	121.20	118.00	119.60	142,640
03 Jan 19	118.00000 -1.60	122.40	117.60	118.00	98,970
02 Jan 19	119.60000 +4.00	119.60	111.40	111.40	131,529
31 Dec 18	115.60000 -0.20	115.80	111.80	115.80	29,106
28 Dec 18	115.80000 +0.80	119.60	114.80	116.20	152,667
27 Dec 18	115.00000 -9.00	124.60	114.60	124.60	103,804
24 Dec 18	124.00000 -1.00	125.00	122.00	125.00	72,646
21 Dec 18	125.00000 +8.20	126.20	110.80	112.60	671,706
20 Dec 18	116.80000 +3.80	117.38	110.00	111.80	122,393
19 Dec 18	113.00000 +5.00	116.60	107.60	108.80	187,287
18 Dec 18	108.00000 +3.60	109.40	101.20	101.60	3,613,280
17 Dec 18	104.40000 -4.20	107.00	100.80	106.20	1,120,342
14 Dec 18	108.60000 -1.00	112.40	107.80	112.40	200,639
13 Dec 18	109.60000 -3.40	114.40	108.40	113.00	375,813
12 Dec 18	113.00000 -0.80	116.80	111.80	115.00	370,239
11 Dec 18	113.80000 +1.80	116.64	112.55	114.00	139,593
10 Dec 18	112.00000 -8.60	122.20	112.00	122.20	102,695
07 Dec 18	120.60000 -4.80	127.60	118.20	127.60	206,134
06 Dec 18	125.40000 -9.00	131.20	121.20	131.20	231,000
05 Dec 18	134.39999 +10.80	134.80	121.40	121.40	105,970
04 Dec 18	123.60000 -16.00	135.59	123.60	135.20	261,132
03 Dec 18	139.60001 +7.00	139.60	132.00	132.20	130,297
30 Nov 18	132.60001 -7.00	138.00	131.00	138.00	177,611
29 Nov 18	139.60001 +0.60	148.60	137.00	140.00	261,695
28 Nov 18	139.00000 +9.60	139.00	127.00	127.00	229,855
27 Nov 18	129.39999 +2.80	132.20	125.00	128.60	122,920
26 Nov 18	126.60000 +8.20	129.40	121.40	123.00	259,591
23 Nov 18	118.40000 -7.20	125.00	118.20	125.00	128,208
22 Nov 18	125.60000 +5.60	125.80	117.20	120.80	248,237
21 Nov 18	120.00000 +5.40	120.00	114.20	115.20	400,530
20 Nov 18	114.60000 -2.00	118.00	113.00	118.00	325,631
19 Nov 18	116.60000 -1.40	120.00	115.00	120.00	216,551
16 Nov 18	118.00000 +3.00	119.00	114.80	116.80	701,119
15 Nov 18	115.00000 -4.20	123.60	113.60	122.40	433,430
14 Nov 18	119.20000 +5.40	120.00	112.80	113.40	355,581
13 Nov 18	113.80000 -5.20	120.80	113.60	120.00	352,627
12 Nov 18	119.00000 -7.60	130.00	118.19	130.00	491,150
09 Nov 18	126.60000 -10.60	140.80	126.60	135.80	155,748
08 Nov 18	137.20000 +5.20	138.40	130.20	130.60	138,286
07 Nov 18	132.00000 +3.20	133.37	128.60	128.60	244,034
06 Nov 18	128.80000 +5.00	129.60	123.60	126.40	561,899
05 Nov 18	123.80000 -1.40	130.20	123.60	125.80	253,673
02 Nov 18	125.20000 -2.00	128.00	124.00	126.80	202,408
01 Nov 18	127.20000 +1.00	130.00	125.20	130.00	297,168
31 Oct 18	126.20000 -0.20	129.60	124.00	124.00	172,562
30 Oct 18	126.40000 -1.80	126.40	121.88	123.60	186,845
29 Oct 18	128.20000 -3.80	131.80	126.80	130.60	310,682
26 Oct 18	132.00000 -2.80	136.40	125.40	131.20	238,824
25 Oct 18	134.80000 +8.80	134.80	123.34	123.60	1,323,749
24 Oct 18	126.00000 -3.40	127.57	124.00	126.40	314,447
23 Oct 18	129.39999 -0.60	130.00	124.26	130.00	3,940,507
22 Oct 18	130.00000 -7.40	138.04	128.80	136.60	252,211
19 Oct 18	137.39999 -1.80	140.00	135.60	140.00	184,885
18 Oct 18	139.20000 -1.80	144.00	137.40	141.60	131,507
17 Oct 18	141.00000 -8.80	155.00	136.40	150.40	367,330
16 Oct 18	149.80000 +4.80	149.80	143.80	146.20	222,992
15 Oct 18	145.00000 +5.00	146.80	140.00	140.60	316,550
12 Oct 18	140.00000 +5.00	141.40	135.00	140.20	268,411
11 Oct 18	135.00000 -2.40	136.80	131.80	132.40	651,259
10 Oct 18	137.39999 -0.80	137.40	132.40	136.00	631,316
09 Oct 18	138.20000 +5.40	138.20	131.62	131.80	508,553
08 Oct 18	132.80000 -2.20	134.40	130.60	134.20	360,554
05 Oct 18	135.00000 -0.20	136.60	132.40	134.60	293,385
04 Oct 18	135.20000 -7.40	145.00	135.00	142.60	335,182
03 Oct 18	142.60001 +3.80	146.00	138.10	138.80	1,088,815
02 Oct 18	138.80000 -4.80	144.00	133.80	144.00	590,595
01 Oct 18	143.60001 +6.80	145.20	136.00	140.20	699,791
28 Sep 18	136.80000 -8.20	149.20	134.60	148.80	565,562
27 Sep 18	145.00000 +1.00	148.60	142.40	142.40	350,864
26 Sep 18	144.00000 -1.00	145.40	140.00	145.40	1,590,330
25 Sep 18	145.00000 +0.00	148.73	141.00	145.20	1,362,810
24 Sep 18	145.00000 -3.80	153.80	145.00	153.80	375,901
21 Sep 18	148.80000 -5.80	160.00	148.80	157.40	3,436,042
20 Sep 18	154.60001 -0.60	156.20	150.28	156.20	420,860
19 Sep 18	155.20000 -0.40	160.75	154.60	158.60	346,066
18 Sep 18	155.60001 -7.40	162.60	154.60	158.80	581,332
17 Sep 18	163.00000 +0.60	163.20	156.80	156.80	116,007
14 Sep 18	162.39999 +0.60	166.60	159.40	166.60	423,384
13 Sep 18	161.80000 +0.40	165.22	159.20	164.80	486,876
12 Sep 18	161.39999 -2.20	167.20	161.40	167.20	537,106
11 Sep 18	163.60001 +1.00	165.36	158.40	163.00	5,735,025
10 Sep 18	162.60001 +9.20	164.40	151.80	155.00	429,551
07 Sep 18	153.39999 -1.60	157.80	150.00	153.00	638,624
06 Sep 18	155.00000 -2.80	163.85	152.60	156.80	1,618,422
05 Sep 18	157.80000 +9.80	161.60	150.00	151.80	2,378,723
04 Sep 18	148.00000 -10.40	150.80	131.20	139.00	5,221,250
03 Sep 18	158.39999 -8.60	167.40	154.20	167.00	2,780,379
31 Aug 18	167.00000 +0.20	168.00	165.20	168.00	304,056
30 Aug 18	166.80000 -0.20	170.00	164.00	170.00	228,980
29 Aug 18	167.00000 +0.00	167.40	165.20	167.40	220,521
28 Aug 18	167.00000 +2.80	168.40	163.40	164.80	488,661
24 Aug 18	164.20000 +0.40	165.41	161.60	164.80	2,311,078
23 Aug 18	163.80000 -1.20	166.56	162.00	164.00	287,129
22 Aug 18	165.00000 +1.40	166.80	162.40	163.60	130,630
21 Aug 18	163.60001 +0.20	168.20	161.20	167.60	1,122,155
20 Aug 18	163.39999 -2.20	170.00	162.20	167.60	441,200
17 Aug 18	165.60001 +0.60	166.60	162.00	162.20	627,706
16 Aug 18	165.00000 -1.40	167.00	163.00	165.80	423,782
15 Aug 18	166.39999 +1.40	166.40	162.60	165.00	216,538
14 Aug 18	165.00000 -2.40	168.20	163.80	168.00	791,976
13 Aug 18	167.39999 +1.20	168.40	165.20	165.20	257,730
10 Aug 18	166.20000 +2.40	172.20	162.40	165.00	702,122
09 Aug 18	163.80000 -1.20	170.20	160.60	170.20	208,741
08 Aug 18	165.00000 +0.00	169.80	165.00	169.20	86,356
07 Aug 18	165.00000 +0.00	167.60	164.20	165.40	117,991
06 Aug 18	165.00000 -2.20	170.00	164.00	170.00	141,521
03 Aug 18	167.20000 +3.60	172.00	160.40	161.20	335,010
02 Aug 18	163.60001 +0.20	164.40	160.00	162.80	187,077
01 Aug 18	163.39999 -0.60	163.80	159.00	163.20	272,993
31 Jul 18	164.00000 +3.20	165.20	157.60	158.40	293,286
30 Jul 18	160.80000 -6.80	169.80	154.80	169.80	542,017
27 Jul 18	167.60001 +7.00	169.80	157.40	163.40	364,071
26 Jul 18	160.60001 -6.60	168.00	158.20	166.40	328,820
25 Jul 18	167.20000 -4.40	174.40	167.20	174.40	509,207
24 Jul 18	171.60001 -0.40	172.20	168.60	168.60	1,080,227
23 Jul 18	172.00000 -0.60	175.00	168.00	172.80	320,418
20 Jul 18	172.60001 +1.20	174.40	168.40	171.00	391,962
19 Jul 18	171.39999 -0.60	173.80	169.60	172.00	286,972
18 Jul 18	172.00000 +5.40	174.85	167.04	169.00	1,778,247
17 Jul 18	166.60001 -3.40	170.68	159.85	166.00	696,805
16 Jul 18	170.00000 +5.80	171.40	163.80	166.00	430,305
13 Jul 18	164.20000 +0.80	172.60	161.20	166.40	319,070
12 Jul 18	163.39999 +5.00	167.20	158.00	158.00	361,557
11 Jul 18	158.39999 -3.00	164.40	153.00	164.40	3,801,515
10 Jul 18	161.39999 -3.60	166.00	156.60	166.00	419,815
09 Jul 18	165.00000 -1.80	170.60	163.60	168.60	300,789
06 Jul 18	166.80000 +0.80	167.00	161.06	165.00	1,287,940
05 Jul 18	166.00000 -1.00	170.60	163.00	170.20	342,683
04 Jul 18	167.00000 -3.40	174.80	165.80	171.00	269,700
03 Jul 18	170.39999 -5.60	180.80	169.40	180.80	354,440
02 Jul 18	176.00000 +0.60	179.80	173.40	175.20	616,341
29 Jun 18	175.39999 +0.40	177.00	162.20	175.20	495,330
28 Jun 18	175.00000 -7.40	181.80	173.80	179.00	523,496
27 Jun 18	182.39999 +1.40	186.00	178.20	182.60	381,148
26 Jun 18	181.00000 -0.20	185.80	178.20	181.00	415,550
25 Jun 18	181.20000 -5.80	185.80	177.28	182.00	477,318
22 Jun 18	187.00000 +5.20	187.60	176.20	180.00	476,230
21 Jun 18	181.80000 +1.80	186.08	174.80	175.00	377,373
20 Jun 18	180.00000 -7.60	194.84	176.60	190.80	484,408
19 Jun 18	187.60001 +0.40	190.80	172.02	190.80	624,762
18 Jun 18	187.20000 +1.40	193.15	183.80	184.80	207,791
15 Jun 18	185.80000 -14.20	202.55	185.40	198.20	769,731
14 Jun 18	200.00000 +8.80	203.75	189.40	196.20	4,811,691
13 Jun 18	191.20000 -1.80	195.42	183.50	194.00	8,735,011
12 Jun 18	193.00000 -12.00	205.28	187.80	204.50	794,975
11 Jun 18	205.00000 -6.00	212.12	203.00	210.00	1,234,452
08 Jun 18	211.00000 +0.50	229.50	205.00	210.00	1,929,903
07 Jun 18	210.50000 +32.50	212.73	173.80	176.00	4,737,494
06 Jun 18	178.00000 +16.60	178.00	161.00	165.80	4,881,064
05 Jun 18	161.39999 +7.40	167.46	148.60	158.00	3,981,381
04 Jun 18	154.00000 -31.00	193.88	146.80	193.20	13,887,860
01 Jun 18	185.00000 -130.00	322.00	180.00	322.00	5,278,268
31 May 18	315.00000 +1.50	318.50	312.50	316.50	233,261
30 May 18	313.50000 -2.00	319.00	307.00	319.00	148,716
29 May 18	315.50000 -13.00	331.00	315.00	330.50	203,252
25 May 18	328.50000 -6.00	337.50	327.00	335.00	115,773
24 May 18	334.50000 +6.50	335.00	329.10	330.00	85,276
23 May 18	328.00000 -4.00	337.00	328.00	330.50	130,789
22 May 18	332.00000 +0.00	341.50	330.00	330.00	132,017
21 May 18	332.00000 -3.00	339.50	326.00	339.50	94,900
18 May 18	335.00000 -1.00	338.50	327.50	338.50	144,236
17 May 18	336.00000 -1.00	340.00	330.50	334.00	139,929
16 May 18	337.00000 -0.50	339.50	334.50	335.00	216,621
15 May 18	337.50000 -2.50	341.50	336.50	341.00	114,504
14 May 18	340.00000 +3.00	345.00	332.50	338.00	312,993
11 May 18	337.00000 -8.00	347.00	335.00	347.00	144,888
10 May 18	345.00000 +0.00	346.27	340.19	345.00	99,638
09 May 18	345.00000 +2.00	347.08	341.50	345.50	166,801
08 May 18	343.00000 -6.00	352.00	329.24	352.00	550,881
04 May 18	349.00000 -2.50	351.50	339.15	345.00	77,509
03 May 18	351.50000 -0.50	352.50	344.35	350.50	128,202
02 May 18	352.00000 -0.50	355.00	345.85	349.50	68,817
01 May 18	352.50000 -7.00	368.16	350.50	360.50	252,301
30 Apr 18	359.50000 +8.50	362.00	350.15	360.50	94,663
27 Apr 18	351.00000 +5.00	357.50	338.00	338.00	81,489
26 Apr 18	346.00000 -6.00	360.50	340.00	360.50	201,096
25 Apr 18	352.00000 -13.00	364.00	351.00	357.50	76,582
24 Apr 18	365.00000 -2.50	379.00	365.00	368.50	129,976
23 Apr 18	367.50000 +6.50	371.13	358.80	363.50	68,640
20 Apr 18	361.00000 -5.50	379.00	352.64	374.00	207,092
19 Apr 18	366.50000 +10.50	369.94	350.50	350.50	242,791
18 Apr 18	356.00000 +1.00	360.00	349.00	350.50	160,061
17 Apr 18	355.00000 +2.00	361.00	351.00	352.00	442,867
16 Apr 18	353.00000 -6.00	360.00	351.50	351.50	61,763
13 Apr 18	359.00000 -1.50	366.00	355.00	366.00	102,507
12 Apr 18	360.50000 +10.00	361.00	348.00	348.00	238,870
11 Apr 18	350.50000 +5.00	354.00	345.00	345.00	127,705
10 Apr 18	345.50000 -5.00	354.50	345.50	354.50	79,539
09 Apr 18	350.50000 +0.50	353.50	345.50	350.00	775,553
06 Apr 18	350.00000 +0.50	353.06	345.00	345.00	82,499
05 Apr 18	349.50000 +6.50	349.50	344.00	344.00	102,736
04 Apr 18	343.00000 +0.00	349.00	341.50	349.00	140,346
03 Apr 18	343.00000 -0.50	343.00	340.00	341.50	168,104
29 Mar 18	343.50000 +0.50	345.20	340.00	340.00	112,274
28 Mar 18	343.00000 +0.00	344.50	340.00	340.00	115,618
27 Mar 18	343.00000 +0.00	344.00	341.00	341.00	131,353
26 Mar 18	343.00000 -8.00	353.00	342.50	345.00	250,991
23 Mar 18	351.00000 +8.50	351.00	339.50	340.00	319,822
22 Mar 18	342.50000 -1.00	348.00	340.00	340.00	323,863
21 Mar 18	343.50000 +3.50	345.00	338.00	338.00	174,702
20 Mar 18	340.00000 -8.00	355.00	340.00	348.00	239,920
19 Mar 18	348.00000 -2.00	355.50	339.75	354.50	379,496
16 Mar 18	350.00000 -17.50	371.00	350.00	366.00	822,412
15 Mar 18	367.50000 +4.50	372.00	360.50	362.50	887,003
14 Mar 18	363.00000 -4.00	370.00	354.15	365.00	589,169
13 Mar 18	367.00000 -13.00	383.00	367.00	380.00	171,602
12 Mar 18	380.00000 +4.00	388.19	375.00	381.50	507,682
09 Mar 18	376.00000 -13.00	390.49	374.50	380.50	1,501,132
08 Mar 18	389.00000 -89.00	425.00	374.00	420.00	2,932,137
07 Mar 18	478.00000 +8.00	484.63	471.50	475.00	194,680
06 Mar 18	470.00000 +6.00	474.00	463.00	465.00	238,082
05 Mar 18	464.00000 +6.50	465.00	452.00	452.00	171,121
02 Mar 18	457.50000 +3.00	468.00	454.00	460.00	159,591
01 Mar 18	454.50000 -5.50	460.50	450.30	460.50	74,566
28 Feb 18	460.00000 +2.00	467.00	453.20	467.00	96,694
27 Feb 18	458.00000 -9.00	470.00	454.00	470.00	266,385
26 Feb 18	467.00000 +0.50	473.00	462.00	473.00	73,492
23 Feb 18	466.50000 +3.00	469.50	463.00	469.50	57,568
22 Feb 18	463.50000 +0.50	465.50	460.50	461.50	113,938
21 Feb 18	463.00000 +5.00	465.00	455.00	459.50	339,719
20 Feb 18	458.00000 -1.50	469.50	456.00	461.50	100,964
19 Feb 18	459.50000 -10.50	473.50	457.00	470.00	128,200
16 Feb 18	470.00000 +10.00	470.00	451.47	462.00	150,151
15 Feb 18	460.00000 +7.50	470.00	453.50	456.00	26,075
14 Feb 18	452.50000 +7.50	456.50	447.00	448.50	176,858
13 Feb 18	445.00000 -1.50	455.00	445.00	450.00	90,951
12 Feb 18	446.50000 +7.50	450.00	445.00	449.50	102,901
09 Feb 18	439.00000 -6.00	445.00	423.50	445.00	263,243
08 Feb 18	445.00000 -13.50	457.50	445.00	457.00	32,916
07 Feb 18	458.50000 +14.00	460.00	449.50	454.50	107,446
06 Feb 18	444.50000 -25.50	464.50	443.50	458.00	257,502
05 Feb 18	470.00000 -21.00	501.00	467.00	501.00	83,991
02 Feb 18	491.00000 -3.50	503.00	455.00	498.00	183,327
01 Feb 18	494.50000 -19.50	520.00	492.50	520.00	75,704
31 Jan 18	514.00000 -4.00	524.00	511.00	523.00	42,659
30 Jan 18	518.00000 -9.00	535.00	515.00	534.00	28,308
29 Jan 18	527.00000 -11.00	539.00	526.00	539.00	30,473
26 Jan 18	538.00000 -2.00	544.00	531.00	544.00	71,117
25 Jan 18	540.00000 +0.00	540.00	531.00	539.00	239,199
24 Jan 18	540.00000 -2.00	542.00	533.00	542.00	91,778
23 Jan 18	542.00000 -3.00	547.00	538.00	547.00	76,082
22 Jan 18	545.00000 +12.00	545.00	536.00	536.00	49,649
19 Jan 18	533.00000 -9.00	542.00	533.00	536.00	87,256
18 Jan 18	542.00000 -3.00	545.00	535.00	543.00	64,670
17 Jan 18	545.00000 +5.00	545.00	534.00	539.00	75,741
16 Jan 18	540.00000 +3.00	540.00	535.00	538.00	48,401
15 Jan 18	537.00000 +5.00	539.00	532.00	532.00	50,922
12 Jan 18	532.00000 -3.00	535.00	530.00	535.00	48,167
11 Jan 18	535.00000 +0.00	538.00	534.00	538.00	73,277
10 Jan 18	535.00000 +3.00	538.00	530.00	538.00	73,608
09 Jan 18	532.00000 -1.00	536.00	532.00	534.00	66,278
08 Jan 18	533.00000 -9.00	543.00	533.00	543.00	79,304
05 Jan 18	542.00000 -1.00	545.00	534.00	545.00	66,412
04 Jan 18	543.00000 +0.00	545.00	542.05	545.00	83,567
03 Jan 18	543.00000 +1.00	545.00	541.00	542.00	77,718
02 Jan 18	542.00000 +7.00	544.10	532.00	540.00	128,144
29 Dec 17	535.00000 +7.00	536.00	531.00	535.00	65,498
28 Dec 17	528.00000 +1.00	535.00	528.00	534.50	76,122
27 Dec 17	527.00000 +1.50	529.50	520.00	520.00	38,226
22 Dec 17	525.50000 -10.50	537.75	524.60	526.00	12,659
21 Dec 17	536.00000 +5.50	536.00	525.00	526.00	54,504
20 Dec 17	530.50000 -17.50	545.00	527.50	545.00	99,006
19 Dec 17	548.00000 +26.50	548.00	519.50	520.00	291,563
18 Dec 17	521.50000 +0.50	525.00	519.50	523.00	151,228
15 Dec 17	521.00000 +1.50	521.00	510.00	510.00	2,227,803
14 Dec 17	519.50000 +4.50	519.50	505.98	515.00	146,759
13 Dec 17	515.00000 +10.00	515.00	500.00	500.00	206,703
12 Dec 17	505.00000 +5.10	509.00	498.80	498.80	177,747
11 Dec 17	499.89999 +0.90	503.50	498.90	499.00	101,189
08 Dec 17	499.00000 +7.80	500.50	486.60	492.60	133,831
07 Dec 17	491.20001 +11.20	496.00	482.50	490.00	184,603
06 Dec 17	480.00000 -4.00	486.10	475.00	475.00	113,651
05 Dec 17	484.00000 +2.00	485.20	481.30	485.00	160,292
04 Dec 17	482.00000 -3.00	487.00	482.00	487.00	85,756
01 Dec 17	485.00000 +0.00	490.00	477.70	490.00	139,878
30 Nov 17	485.00000 +2.90	488.50	480.00	480.00	2,088,133
29 Nov 17	482.10001 -3.10	492.00	475.00	475.00	70,589
28 Nov 17	485.20001 -2.20	490.00	477.65	490.00	24,948
27 Nov 17	487.39999 +4.60	491.96	480.60	485.00	71,242
24 Nov 17	482.79999 +2.80	484.50	480.00	480.00	80,854
23 Nov 17	480.00000 -9.40	492.78	479.80	485.00	203,190
22 Nov 17	489.39999 -0.40	495.00	486.30	492.00	69,789
21 Nov 17	489.79999 +2.30	490.50	488.50	490.00	67,340
20 Nov 17	487.50000 -2.50	492.20	487.20	492.20	88,799
17 Nov 17	490.00000 -5.00	497.00	482.90	497.00	92,901
16 Nov 17	495.00000 -4.00	499.90	493.10	499.90	81,034
15 Nov 17	499.00000 -6.00	504.50	495.35	504.50	232,764
14 Nov 17	505.00000 +10.00	510.00	499.30	505.00	381,600
13 Nov 17	495.00000 +1.00	505.00	490.10	500.50	159,306
10 Nov 17	494.00000 +14.00	495.70	484.90	485.00	172,620
09 Nov 17	480.00000 -8.20	487.10	480.00	486.00	151,308
08 Nov 17	488.20001 -1.80	490.00	487.80	490.00	57,448
07 Nov 17	490.00000 +0.00	490.54	480.00	480.00	70,314
06 Nov 17	490.00000 +0.00	494.10	485.25	490.00	55,306
03 Nov 17	490.00000 +0.30	493.00	487.34	489.90	44,766
02 Nov 17	489.70001 -0.30	493.10	487.30	490.00	103,680
01 Nov 17	490.00000 +1.50	498.10	481.55	490.00	59,673
31 Oct 17	488.50000 +0.40	491.80	483.30	490.00	198,205
30 Oct 17	488.10001 +3.10	495.40	485.00	485.00	66,197
27 Oct 17	485.00000 +3.70	485.00	479.60	482.90	377,692
26 Oct 17	481.29999 -1.70	484.40	479.60	479.60	69,843
25 Oct 17	483.00000 +3.00	490.00	480.00	490.00	110,629
24 Oct 17	480.00000 -7.40	489.50	477.73	489.20	169,966
23 Oct 17	487.39999 -2.60	495.00	481.72	495.00	158,321
20 Oct 17	490.00000 +0.00	491.30	482.00	482.00	27,567
19 Oct 17	490.00000 +3.90	491.90	480.70	491.90	160,655
18 Oct 17	486.10001 -3.90	491.20	481.60	481.60	67,300
17 Oct 17	490.00000 +0.00	491.00	485.00	485.00	341,596
16 Oct 17	490.00000 +0.00	491.75	488.80	490.00	119,253
13 Oct 17	490.00000 -2.00	499.10	485.80	493.60	127,886
12 Oct 17	492.00000 -6.00	502.00	492.00	495.00	143,360
11 Oct 17	498.00000 -3.00	499.90	495.50	495.50	88,922
10 Oct 17	501.00000 +1.00	505.00	499.50	505.00	52,052
09 Oct 17	500.00000 -15.00	515.00	492.70	505.00	119,169
06 Oct 17	515.00000 -5.00	525.00	507.00	507.50	122,472
05 Oct 17	520.00000 -4.50	525.00	508.50	508.50	65,323
04 Oct 17	524.50000 -3.50	529.50	515.00	515.00	67,790
03 Oct 17	528.00000 +12.50	536.00	505.00	505.00	92,701
02 Oct 17	515.50000 +9.00	515.50	500.00	500.00	91,285
29 Sep 17	506.50000 +4.00	508.50	490.00	490.00	81,805
28 Sep 17	502.50000 +10.50	502.50	485.00	485.00	53,781
27 Sep 17	492.00000 +8.90	493.80	479.00	483.30	112,775
26 Sep 17	483.10001 -1.90	485.30	480.00	480.00	60,248
25 Sep 17	485.00000 -3.60	495.00	477.30	477.30	26,986
22 Sep 17	488.60001 +7.30	490.50	480.00	480.00	50,984
21 Sep 17	481.29999 -2.00	488.00	480.00	480.00	365,618
20 Sep 17	483.29999 -3.90	491.30	480.80	490.10	92,806
19 Sep 17	487.20001 +9.00	494.80	473.00	480.00	163,641
18 Sep 17	478.20001 -14.30	493.00	476.30	480.00	124,052
15 Sep 17	492.50000 -2.50	498.00	485.00	495.00	4,521,368
14 Sep 17	495.00000 +1.50	495.00	480.00	480.00	477,672
13 Sep 17	493.50000 +1.50	494.75	480.25	480.25	189,908
12 Sep 17	492.00000 -2.00	495.00	480.00	480.00	83,867
11 Sep 17	494.00000 +4.00	500.00	485.00	485.00	133,901
08 Sep 17	490.00000 +12.00	492.00	477.74	484.00	284,624
07 Sep 17	478.00000 +3.00	489.00	474.75	475.00	318,476
06 Sep 17	475.00000 -15.00	490.00	470.25	480.00	175,322
05 Sep 17	490.00000 +2.50	495.00	480.00	490.75	145,867
04 Sep 17	487.50000 +19.50	500.00	475.25	480.00	569,208
01 Sep 17	468.00000 +14.00	471.00	455.00	456.25	447,277
31 Aug 17	454.00000 +20.00	469.75	443.00	443.00	902,886
30 Aug 17	434.00000 +3.25	434.00	430.25	430.25	124,439
29 Aug 17	430.75000 +3.25	435.00	425.00	435.00	48,108
25 Aug 17	427.50000 -0.50	435.00	427.00	435.00	34,170
24 Aug 17	428.00000 -5.00	436.12	428.00	433.00	52,378
23 Aug 17	433.00000 +2.00	438.00	425.48	437.50	41,251
22 Aug 17	431.00000 -0.50	440.00	430.80	435.00	53,097
21 Aug 17	431.50000 +3.50	445.00	425.00	425.00	76,176
18 Aug 17	428.00000 +0.25	430.00	428.00	430.00	67,924
17 Aug 17	427.75000 +1.00	430.00	425.00	425.00	67,580
16 Aug 17	426.75000 +5.25	439.50	425.00	430.00	78,758
15 Aug 17	421.50000 -8.50	429.75	410.00	425.00	1,451,717
14 Aug 17	430.00000 +1.50	436.25	426.00	433.00	201,715
11 Aug 17	428.50000 -10.75	440.00	424.75	440.00	124,843
10 Aug 17	439.25000 -9.25	449.00	433.41	449.00	79,300
09 Aug 17	448.50000 -16.50	464.75	443.00	460.25	184,973
08 Aug 17	465.00000 -3.50	470.00	464.00	469.75	105,177
07 Aug 17	468.50000 -1.25	471.50	465.00	471.50	30,181
04 Aug 17	469.75000 +2.75	475.50	465.00	470.00	121,583
03 Aug 17	467.00000 -7.00	470.00	465.50	470.00	100,822
02 Aug 17	474.00000 -6.00	480.00	469.74	480.00	66,252
01 Aug 17	480.00000 -2.75	480.00	470.00	480.00	21,438
31 Jul 17	482.75000 -1.00	483.50	475.50	483.50	22,566
28 Jul 17	483.75000 -5.00	490.00	476.00	490.00	24,002
27 Jul 17	488.75000 +10.00	488.75	470.25	470.25	35,100
26 Jul 17	478.75000 +1.00	482.25	475.00	480.00	45,134
25 Jul 17	477.75000 -4.50	485.00	470.00	477.00	87,287
24 Jul 17	482.25000 +6.25	482.25	475.25	477.50	4,114
21 Jul 17	476.00000 +3.00	480.00	471.75	475.00	21,689
20 Jul 17	473.00000 +3.00	474.00	469.00	469.75	14,889
19 Jul 17	470.00000 -1.50	473.00	468.00	473.00	7,467
18 Jul 17	471.50000 +1.50	473.00	470.00	471.00	13,541
17 Jul 17	470.00000 +2.25	472.00	460.00	465.00	67,370
14 Jul 17	467.75000 +10.25	467.75	457.75	457.75	5,210
13 Jul 17	457.50000 -15.50	466.00	455.00	466.00	30,095
12 Jul 17	473.00000 -12.00	480.00	465.00	480.00	72,485
11 Jul 17	485.00000 -5.00	492.00	478.25	492.00	1,754,861
10 Jul 17	490.00000 +7.75	490.00	482.00	482.00	13,870
07 Jul 17	482.25000 +7.50	494.00	474.75	474.75	28,635
06 Jul 17	474.75000 +29.50	475.00	455.00	455.00	167,428
05 Jul 17	445.25000 -20.00	474.00	445.25	469.75	77,794
04 Jul 17	465.25000 -4.75	474.50	461.00	474.50	19,512
03 Jul 17	470.00000 +7.25	475.00	460.00	462.50	103,995
30 Jun 17	462.75000 +9.75	480.00	455.00	457.75	93,583
29 Jun 17	453.00000 +15.00	462.00	441.00	444.75	16,746
28 Jun 17	438.00000 +8.00	440.00	431.00	435.00	48,886
27 Jun 17	430.00000 +10.50	437.00	415.00	415.00	21,034
26 Jun 17	419.50000 +14.25	440.00	400.25	410.00	69,092
23 Jun 17	405.25000 +8.25	407.00	400.00	400.00	11,267
22 Jun 17	397.00000 -5.75	409.75	395.00	409.75	32,496
21 Jun 17	402.75000 -0.75	405.00	396.00	405.00	103,341
20 Jun 17	403.50000 -1.00	405.00	403.00	405.00	3,483
19 Jun 17	404.50000 -1.00	407.00	404.48	404.48	53,368
16 Jun 17	405.50000 +4.50	407.50	400.00	400.00	128,145
15 Jun 17	401.00000 -6.50	409.00	398.50	405.00	335,840
14 Jun 17	407.50000 -3.50	413.00	405.00	409.00	16,540
13 Jun 17	411.00000 -2.00	414.00	409.00	414.00	70,149
12 Jun 17	413.00000 -1.00	416.00	409.00	412.75	181,210
09 Jun 17	414.00000 -6.00	425.00	413.25	425.00	301,445
08 Jun 17	420.00000 +6.50	428.50	406.50	414.75	232,667
07 Jun 17	413.50000 -2.50	418.99	408.09	416.00	153,927
06 Jun 17	416.00000 -2.25	425.61	415.00	418.00	320,749
05 Jun 17	418.25000 +0.25	425.00	416.00	424.75	374,234
02 Jun 17	418.00000 +6.00	424.75	414.59	417.75	449,161
01 Jun 17	412.00000 +2.00	420.00	395.00	402.00	764,455
31 May 17	410.00000 -10.00	420.00	399.52	415.00	3,089,526
30 May 17	420.00000 -9.75	448.00	419.75	429.75	3,360,182
26 May 17	429.75000 +0.00	430.00	325.00	420.00	16,192,570

Alfa Financial Software Holdings Limited

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	176.20000 +4.40	177.00	170.00	171.60	2,137,095
21 Oct 26	171.80000 +6.40	172.00	164.20	167.40	3,557,068
20 Oct 26	165.39999 -0.20	166.60	159.40	159.40	667,611
19 Oct 26	165.60001 +0.60	166.80	161.80	163.40	827,830
16 Oct 26	165.00000 +1.20	167.00	158.00	158.00	3,813,827
15 Oct 26	163.80000 +2.20	164.00	158.00	158.00	1,855,352
14 Oct 26	161.60001 +0.40	165.00	159.00	165.00	1,296,360
13 Oct 26	161.20000 +0.40	165.00	158.40	165.00	966,663
12 Oct 26	160.80000 +0.00	165.00	160.00	165.00	115,956
09 Oct 26	160.80000 +3.80	162.60	160.60	162.00	855,161
08 Oct 26	157.00000 -1.00	161.80	156.80	161.80	331,054
07 Oct 26	158.00000 -0.80	160.40	157.00	160.40	227,360
06 Oct 26	158.80000 +2.40	160.40	154.00	160.40	285,902
05 Oct 26	156.39999 +1.40	160.40	154.00	160.40	394,318
02 Oct 26	155.00000 -0.60	160.40	153.80	160.40	444,440
01 Oct 26	155.60001 -1.20	158.68	153.92	156.80	396,662
30 Sep 26	156.80000 +2.20	160.00	154.00	160.00	574,400
29 Sep 26	154.60001 +0.20	160.40	153.80	160.40	322,305
28 Sep 26	154.39999 -0.60	161.00	154.00	161.00	281,118
25 Sep 26	155.00000 -0.20	157.00	154.20	157.00	273,931
24 Sep 26	155.20000 -1.60	156.80	154.60	155.00	1,043,588
23 Sep 26	156.80000 -1.20	159.80	155.20	159.00	588,698
22 Sep 26	158.00000 +0.00	162.80	157.00	157.00	969,237
21 Sep 26	158.00000 +0.20	162.80	157.00	157.60	556,810
18 Sep 26	157.80000 -3.20	162.20	156.00	156.00	376,170
17 Sep 26	161.00000 +6.20	162.30	157.00	158.40	1,615,063
16 Sep 26	154.80000 -0.60	156.60	154.20	155.20	374,434
15 Sep 26	155.39999 -1.80	158.49	154.80	157.40	276,486
14 Sep 26	157.20000 +1.40	159.00	155.00	159.00	243,686
11 Sep 26	155.80000 +0.20	159.00	154.40	159.00	348,343
10 Sep 26	155.60001 +0.80	158.20	153.00	153.00	505,354
09 Sep 26	154.80000 -0.60	162.00	152.24	162.00	475,327
08 Sep 26	155.39999 -6.20	164.60	154.40	162.20	1,241,200
07 Sep 26	161.60001 -3.40	165.80	161.60	165.00	404,833
04 Sep 26	165.00000 -8.00	175.00	165.00	175.00	685,336
03 Sep 26	173.00000 +10.60	173.60	156.74	165.00	1,470,456
02 Sep 26	162.39999 -4.00	170.00	161.20	170.00	851,778
01 Sep 26	166.39999 -1.20	170.00	164.60	170.00	424,056
28 Aug 26	167.60001 +1.60	168.20	162.60	166.00	4,808,954
27 Aug 26	166.00000 +2.80	168.00	163.00	163.00	658,232
26 Aug 26	163.20000 -4.40	170.00	162.80	170.00	676,112
25 Aug 26	167.60001 +1.40	169.80	165.80	169.80	241,373
24 Aug 26	166.20000 -2.00	169.80	165.40	169.80	226,268
21 Aug 26	168.20000 +3.20	169.20	165.00	165.00	126,356
20 Aug 26	165.00000 -2.20	169.80	162.20	162.20	538,775
19 Aug 26	167.20000 +3.20	169.80	162.20	169.80	170,686
18 Aug 26	164.00000 -0.80	169.80	163.16	169.80	216,160
17 Aug 26	164.80000 -1.80	169.80	164.20	169.80	168,548
14 Aug 26	166.60001 +4.00	169.80	160.76	163.00	285,522
13 Aug 26	162.60001 +2.60	166.00	160.30	164.00	394,965
12 Aug 26	160.00000 -2.40	163.50	159.60	162.00	495,650
11 Aug 26	162.39999 +1.40	164.00	160.00	164.00	429,382
10 Aug 26	161.00000 -5.20	165.88	161.00	161.00	351,942
07 Aug 26	166.20000 +1.20	170.00	165.00	170.00	198,874
06 Aug 26	165.00000 +0.00	169.60	162.01	169.00	298,188
05 Aug 26	165.00000 +0.60	170.00	161.00	165.00	436,651
04 Aug 26	164.39999 +0.60	170.00	161.00	170.00	764,001
03 Aug 26	163.80000 +0.00	168.80	162.60	168.00	568,267
31 Jul 26	163.80000 +1.00	168.00	160.20	168.00	597,786
30 Jul 26	162.80000 -11.00	176.40	159.00	173.00	653,568
29 Jul 26	173.80000 +1.40	174.40	168.20	168.20	911,217
28 Jul 26	172.39999 +4.40	172.40	167.11	170.00	1,295,166
27 Jul 26	168.00000 +6.40	168.60	162.40	163.00	916,007
24 Jul 26	161.60001 +2.40	163.20	159.80	161.80	527,799
23 Jul 26	159.20000 -5.20	166.00	158.40	166.00	361,106
22 Jul 26	164.39999 +2.60	165.80	159.00	164.00	423,246
21 Jul 26	161.80000 -0.20	164.00	159.60	164.00	202,622
20 Jul 26	162.00000 +1.60	164.00	159.00	164.00	1,978,697
17 Jul 26	160.39999 -0.80	163.00	160.00	162.00	213,826
16 Jul 26	161.20000 +1.20	162.00	158.00	162.00	301,606
15 Jul 26	160.00000 -1.00	162.00	157.00	162.00	303,105
14 Jul 26	161.00000 +0.40	161.80	156.05	158.00	401,693
13 Jul 26	160.60001 +2.80	161.20	156.80	159.40	850,251
10 Jul 26	157.80000 +0.80	160.00	156.80	160.00	745,348
09 Jul 26	157.00000 +2.00	159.00	155.20	159.00	2,212,203
08 Jul 26	155.00000 -5.00	159.46	154.00	158.20	2,561,388
07 Jul 26	160.00000 -0.60	163.00	159.20	160.40	292,090
06 Jul 26	160.60001 -0.80	165.00	158.40	165.00	246,140
03 Jul 26	161.39999 -0.80	163.00	160.52	163.00	679,030
02 Jul 26	162.20000 -1.60	164.40	161.80	163.00	263,055
01 Jul 26	163.80000 +9.20	164.60	155.00	156.00	445,477
30 Jun 26	154.60001 -0.60	157.20	154.00	155.20	485,327
29 Jun 26	155.20000 +0.60	157.11	151.00	151.00	556,002
26 Jun 26	154.60001 +3.20	155.80	150.00	155.00	560,078
25 Jun 26	151.39999 -1.60	155.00	151.00	151.20	663,512
24 Jun 26	153.00000 +0.80	154.00	149.80	154.00	322,397
23 Jun 26	152.20000 -0.20	153.40	150.96	153.40	290,857
22 Jun 26	152.39999 +2.20	155.40	148.40	155.40	237,639
19 Jun 26	150.20000 -3.60	155.40	150.20	155.40	559,383
18 Jun 26	153.80000 -2.00	154.60	150.80	153.20	933,510
17 Jun 26	155.80000 +3.20	156.00	151.40	155.80	344,017
16 Jun 26	152.60001 +0.60	155.00	151.00	155.00	1,071,142
15 Jun 26	152.00000 +1.80	156.00	150.20	156.00	399,544
12 Jun 26	150.20000 +3.60	151.40	147.00	149.40	275,310
11 Jun 26	146.60001 -6.00	152.60	145.40	152.60	830,063
10 Jun 26	152.60001 -0.40	156.40	150.60	156.40	184,852
09 Jun 26	153.00000 -5.20	158.52	153.00	157.20	340,776
08 Jun 26	158.20000 +1.60	159.00	154.80	155.00	311,046
05 Jun 26	156.60001 -2.40	162.20	156.60	159.60	376,891
04 Jun 26	159.00000 +1.60	159.80	155.00	155.00	583,855
03 Jun 26	157.39999 -3.00	162.80	156.71	162.80	617,925
02 Jun 26	160.39999 -3.00	168.20	159.40	163.40	697,971
01 Jun 26	163.39999 +4.40	163.40	157.60	160.00	542,544
29 May 26	159.00000 +5.00	159.40	153.40	157.00	405,177
28 May 26	154.00000 -1.20	155.00	152.00	153.00	902,905
27 May 26	155.20000 -1.20	157.00	154.60	157.00	1,024,542
26 May 26	156.39999 +1.00	159.20	154.80	159.20	477,125
22 May 26	155.39999 +0.40	158.60	155.00	155.00	843,258
21 May 26	155.00000 -5.00	163.00	155.00	163.00	493,772
20 May 26	160.00000 +3.00	160.80	153.40	160.00	388,928
19 May 26	157.00000 +4.00	159.40	151.80	151.80	587,373
18 May 26	153.00000 -3.00	156.60	152.40	154.00	748,821
15 May 26	156.00000 -0.80	159.00	154.40	159.00	665,513
14 May 26	156.80000 +0.20	157.20	154.60	156.00	645,711
13 May 26	156.60001 +0.00	157.81	155.00	157.00	1,220,587
12 May 26	156.60001 -0.80	157.20	152.80	156.40	490,736
11 May 26	157.39999 -4.60	162.80	157.40	162.60	2,553,923
08 May 26	162.00000 +1.40	162.00	159.42	162.00	5,104,486
07 May 26	160.60001 +7.80	161.20	152.80	153.00	2,007,618
06 May 26	152.80000 +2.40	159.40	149.43	154.00	3,985,887
05 May 26	150.39999 -1.00	153.10	149.82	153.00	415,166
01 May 26	151.39999 +1.40	151.40	147.00	150.00	271,255
30 Apr 26	150.00000 -4.20	154.00	147.20	153.60	557,917
29 Apr 26	154.20000 -1.00	160.00	152.00	160.00	654,465
28 Apr 26	155.20000 -0.40	157.60	153.00	156.60	482,377
27 Apr 26	155.60001 -1.80	158.40	154.60	158.40	243,733
24 Apr 26	157.39999 +0.40	159.40	156.40	159.40	333,974
23 Apr 26	157.00000 -4.80	162.00	156.60	162.00	277,193
22 Apr 26	161.80000 -0.40	165.00	160.00	165.00	316,645
21 Apr 26	162.20000 +2.80	163.60	159.50	163.00	369,957
20 Apr 26	159.39999 -1.40	160.46	156.74	160.40	241,426
17 Apr 26	160.80000 +3.20	162.20	157.40	158.00	2,801,801
16 Apr 26	157.60001 +1.60	160.40	157.20	158.00	432,752
15 Apr 26	156.00000 +0.40	156.80	154.20	156.80	251,177
14 Apr 26	155.60001 +5.60	156.20	149.20	149.20	1,184,057
13 Apr 26	150.00000 +1.20	150.60	147.00	149.00	879,910
10 Apr 26	148.80000 -0.20	151.80	146.20	147.00	1,071,044
09 Apr 26	149.00000 -5.80	157.20	147.70	157.20	447,356
08 Apr 26	154.80000 +7.00	157.40	151.80	151.80	776,214
07 Apr 26	147.80000 +1.00	152.00	145.42	147.40	1,379,744
02 Apr 26	146.80000 +0.20	146.80	142.88	145.00	291,862
01 Apr 26	146.60001 +1.60	150.68	144.80	149.00	345,560
31 Mar 26	145.00000 +1.00	146.50	143.60	144.20	306,041
30 Mar 26	144.00000 +1.60	144.00	140.40	142.60	305,693
27 Mar 26	142.39999 -4.40	147.00	142.40	145.40	292,684
26 Mar 26	146.80000 -1.40	149.29	145.00	148.20	361,437
25 Mar 26	148.20000 +0.80	152.40	148.20	148.80	318,072
24 Mar 26	147.39999 -3.60	152.86	147.40	150.00	341,271
23 Mar 26	151.00000 -0.40	155.20	148.00	150.00	348,050
20 Mar 26	151.39999 -1.40	155.00	150.00	154.80	594,033
19 Mar 26	152.80000 -4.60	156.80	152.80	155.40	370,079
18 Mar 26	157.39999 -1.40	163.00	157.20	157.60	386,840
17 Mar 26	158.80000 -3.80	166.00	157.60	166.00	856,311
16 Mar 26	162.60001 -10.40	177.60	160.40	177.60	1,093,545
13 Mar 26	173.00000 -0.80	178.60	171.80	177.00	517,274
12 Mar 26	173.80000 -19.40	198.00	173.80	198.00	2,476,313
11 Mar 26	193.20000 -0.80	203.50	190.00	203.50	1,244,127
10 Mar 26	194.00000 -2.80	198.00	192.74	196.20	355,985
09 Mar 26	196.80000 -0.20	199.00	194.00	199.00	1,534,416
06 Mar 26	197.00000 +1.80	199.00	194.34	194.80	1,303,816
05 Mar 26	195.20000 +3.40	195.91	190.60	192.80	714,538
04 Mar 26	191.80000 +3.00	192.80	188.20	188.20	297,849
03 Mar 26	188.80000 -2.40	190.80	186.80	190.20	272,113
02 Mar 26	191.20000 -1.80	194.60	189.80	193.60	195,917
27 Feb 26	193.00000 +1.20	193.00	190.00	193.00	505,408
26 Feb 26	191.80000 +5.60	192.20	184.80	184.80	296,513
25 Feb 26	186.20000 +2.00	188.00	185.40	187.00	251,693
24 Feb 26	184.20000 -1.00	188.60	182.60	188.60	392,552
23 Feb 26	185.20000 -4.80	191.65	184.80	189.00	408,723
20 Feb 26	190.00000 +2.00	192.40	186.40	190.00	316,132
19 Feb 26	188.00000 +1.60	190.60	186.20	188.00	424,824
18 Feb 26	186.39999 +0.40	187.60	185.60	187.00	131,897
17 Feb 26	186.00000 +3.40	186.60	182.00	185.00	498,261
16 Feb 26	182.60001 -2.60	188.00	181.80	188.00	688,464
13 Feb 26	185.20000 -2.80	188.80	185.00	186.40	283,435
12 Feb 26	188.00000 -2.20	193.42	186.50	191.00	611,348
11 Feb 26	190.20000 -7.80	200.00	190.20	200.00	995,085
10 Feb 26	198.00000 +2.80	198.80	193.60	198.00	403,826
09 Feb 26	195.20000 -1.00	198.20	193.80	198.20	278,848
06 Feb 26	196.20000 -3.20	200.32	193.60	197.00	536,622
05 Feb 26	199.39999 +6.80	199.40	191.80	195.00	1,461,450
04 Feb 26	192.60001 -11.40	208.00	187.20	208.00	4,454,289
03 Feb 26	204.00000 -13.50	217.50	203.50	217.50	305,344
02 Feb 26	217.50000 +2.50	220.00	212.71	220.00	360,508
30 Jan 26	215.00000 +3.50	218.50	211.00	213.00	598,207
29 Jan 26	211.50000 -0.50	222.00	207.50	217.50	611,671
28 Jan 26	212.00000 -1.00	215.00	210.00	212.50	430,580
27 Jan 26	213.00000 -1.00	215.00	210.50	214.50	192,370
26 Jan 26	214.00000 +2.00	215.50	210.50	213.00	189,020
23 Jan 26	212.00000 +1.00	212.50	210.00	210.50	222,522
22 Jan 26	211.00000 +4.50	211.00	207.50	209.50	504,871
21 Jan 26	206.50000 -0.50	206.50	202.00	205.50	662,467
20 Jan 26	207.00000 -1.00	209.00	204.51	207.00	362,617
19 Jan 26	208.00000 -4.00	217.00	207.00	217.00	169,367
16 Jan 26	212.00000 +1.00	212.50	208.50	209.00	403,525
15 Jan 26	211.00000 +0.00	212.50	210.00	211.50	573,437
14 Jan 26	211.00000 -1.50	213.00	210.00	211.00	298,443
13 Jan 26	212.50000 -2.00	217.00	211.00	213.50	463,775
12 Jan 26	214.50000 +1.50	216.50	212.00	212.00	400,271
09 Jan 26	213.00000 -1.00	217.00	211.60	212.50	994,989
08 Jan 26	214.00000 +5.00	215.00	209.00	215.00	2,322,971
07 Jan 26	209.00000 -0.50	212.00	206.00	212.00	212,630
06 Jan 26	209.50000 -1.50	215.00	207.50	212.00	160,463
05 Jan 26	211.00000 +2.00	217.00	207.50	217.00	190,155
02 Jan 26	209.00000 -3.00	216.42	208.00	213.00	128,038
31 Dec 25	212.00000 -3.00	219.00	212.00	219.00	28,240
30 Dec 25	215.00000 +0.50	215.00	210.00	210.00	65,756
29 Dec 25	214.50000 +2.50	222.00	211.30	222.00	153,692
24 Dec 25	212.00000 -3.00	215.50	212.00	215.50	38,290
23 Dec 25	215.00000 -1.00	218.00	213.00	218.00	148,234
22 Dec 25	216.00000 -0.50	217.00	213.50	217.00	116,167
19 Dec 25	216.50000 -2.00	217.11	213.00	215.00	383,393
18 Dec 25	218.50000 +0.50	220.00	216.50	220.00	101,349
17 Dec 25	218.00000 -1.00	220.50	217.50	219.00	408,289
16 Dec 25	219.00000 +1.00	221.50	217.00	217.50	809,827
15 Dec 25	218.00000 -3.50	224.00	217.50	224.00	287,090
12 Dec 25	221.50000 -1.00	224.00	216.00	216.00	124,683
11 Dec 25	222.50000 +1.00	224.00	219.00	221.50	2,045,374
10 Dec 25	221.50000 +3.00	224.00	212.00	212.00	593,417
09 Dec 25	218.50000 -1.00	221.00	217.50	219.50	976,779
08 Dec 25	219.50000 -2.50	228.00	219.50	228.00	171,209
05 Dec 25	222.00000 -1.00	223.84	220.50	223.50	73,962
04 Dec 25	223.00000 +1.50	225.50	220.00	224.00	319,579
03 Dec 25	221.50000 +0.50	222.00	219.50	220.00	150,190
02 Dec 25	221.00000 -2.50	229.00	214.50	229.00	366,458
01 Dec 25	223.50000 -4.00	229.00	222.00	229.00	265,838
28 Nov 25	227.50000 +5.00	227.50	222.00	222.00	91,019
27 Nov 25	222.50000 +0.50	226.50	220.50	226.50	122,719
26 Nov 25	222.00000 -1.00	222.50	216.50	216.50	84,266
25 Nov 25	223.00000 +3.00	223.00	218.00	220.00	218,097
24 Nov 25	220.00000 +0.00	223.00	218.00	218.00	287,084
21 Nov 25	220.00000 -2.50	223.00	218.50	219.00	91,977
20 Nov 25	222.50000 +1.00	224.50	218.00	218.00	276,888
19 Nov 25	221.50000 -0.50	228.00	220.00	228.00	459,199
18 Nov 25	222.00000 -3.50	224.00	221.00	223.00	334,470
17 Nov 25	225.50000 +1.00	227.50	223.00	225.00	495,531
14 Nov 25	224.50000 -2.50	230.50	218.50	230.50	137,300
13 Nov 25	227.00000 +3.50	240.00	223.00	227.00	570,843
12 Nov 25	223.50000 +0.00	225.50	220.50	225.00	404,721
11 Nov 25	223.50000 +6.50	225.00	216.00	225.00	478,121
10 Nov 25	217.00000 +0.00	225.00	217.00	225.00	573,143
07 Nov 25	217.00000 -1.00	219.00	215.44	215.50	1,525,702
06 Nov 25	218.00000 -3.50	221.50	216.00	221.50	118,776
05 Nov 25	221.50000 -1.00	224.00	217.00	222.00	3,445,421
04 Nov 25	222.50000 -5.00	229.00	220.00	220.00	1,545,504
03 Nov 25	227.50000 +0.00	229.50	220.00	220.00	119,739
31 Oct 25	227.50000 +4.00	228.50	223.50	227.50	376,657
30 Oct 25	223.50000 -2.50	228.50	222.50	228.50	112,886
29 Oct 25	226.00000 -6.00	235.00	226.00	235.00	247,044
28 Oct 25	232.00000 +3.50	235.00	227.50	235.00	508,198
27 Oct 25	228.50000 +1.50	231.00	225.00	225.00	932,114
24 Oct 25	227.00000 -3.50	235.00	227.00	235.00	68,585
23 Oct 25	230.50000 -1.00	235.00	229.00	235.00	109,535
22 Oct 25	231.50000 +3.50	231.60	226.00	227.00	315,551
21 Oct 25	228.00000 +1.50	229.50	225.50	229.50	64,664
20 Oct 25	226.50000 +1.50	227.00	220.00	220.00	177,674
17 Oct 25	225.00000 -4.50	226.50	217.00	225.00	1,052,802
16 Oct 25	229.50000 +4.50	235.00	225.00	235.00	326,073
15 Oct 25	225.00000 -3.00	230.50	225.00	228.00	170,237
14 Oct 25	228.00000 -3.50	231.10	225.00	227.00	126,818
13 Oct 25	231.50000 -1.50	236.00	227.00	227.00	94,816
10 Oct 25	233.00000 +0.50	236.22	230.50	232.50	791,219
09 Oct 25	232.50000 +0.00	235.00	227.00	227.00	383,244
08 Oct 25	232.50000 +1.00	236.00	227.00	227.00	197,165
07 Oct 25	231.50000 +0.50	232.50	229.50	231.00	309,826
06 Oct 25	231.00000 +2.00	238.50	228.37	238.50	222,434
03 Oct 25	229.00000 -3.00	234.00	228.00	229.00	176,929
02 Oct 25	232.00000 +0.50	233.00	229.00	229.00	128,083
01 Oct 25	231.50000 -1.50	234.00	229.00	229.00	107,310
30 Sep 25	233.00000 +2.00	239.00	230.00	239.00	120,577
29 Sep 25	231.00000 +0.00	239.00	229.00	239.00	104,365
26 Sep 25	231.00000 -0.50	239.00	229.00	239.00	174,486
25 Sep 25	231.50000 -7.50	235.26	230.50	231.00	136,137
24 Sep 25	239.00000 -0.50	246.00	239.00	246.00	150,965
23 Sep 25	239.50000 -4.00	246.00	237.00	246.00	137,938
22 Sep 25	243.50000 +3.00	245.50	236.00	236.00	162,426
19 Sep 25	240.50000 -5.00	246.00	238.00	246.00	399,830
18 Sep 25	245.50000 +6.00	245.50	239.00	239.50	142,115
17 Sep 25	239.50000 +2.50	241.00	235.51	240.00	98,110
16 Sep 25	237.00000 +2.50	239.50	234.50	236.00	145,316
15 Sep 25	234.50000 -1.00	237.20	230.00	230.00	347,726
12 Sep 25	235.50000 -2.50	244.50	233.00	244.50	793,460
11 Sep 25	238.00000 -5.50	245.36	238.00	245.00	238,540
10 Sep 25	243.50000 -4.00	250.75	243.50	245.00	277,172
09 Sep 25	247.50000 -1.00	251.50	245.00	245.00	176,337
08 Sep 25	248.50000 +3.50	252.00	241.00	241.00	330,753
05 Sep 25	245.00000 +10.00	249.00	231.50	235.50	478,254
04 Sep 25	235.00000 +17.50	241.00	213.50	225.50	2,701,676
03 Sep 25	217.50000 -5.50	224.50	217.00	222.00	314,214
02 Sep 25	223.00000 -4.50	227.50	220.00	227.50	442,822
01 Sep 25	227.50000 +4.50	230.00	221.50	230.00	143,259
29 Aug 25	223.00000 -1.00	225.50	220.50	222.50	153,837
28 Aug 25	224.00000 +2.50	227.00	216.50	216.50	70,762
27 Aug 25	221.50000 +1.50	226.00	219.50	226.00	197,950
26 Aug 25	220.00000 -4.50	229.00	219.00	229.00	284,748
22 Aug 25	224.50000 +1.50	228.50	215.00	215.00	112,511
21 Aug 25	223.00000 +5.50	224.00	215.00	216.00	154,262
20 Aug 25	217.50000 +0.00	226.00	215.50	226.00	246,038
19 Aug 25	217.50000 -1.50	222.50	216.00	219.50	121,942
18 Aug 25	219.00000 +1.00	226.00	216.50	226.00	105,448
15 Aug 25	218.00000 -1.00	222.50	216.50	222.50	81,875
14 Aug 25	219.00000 -4.00	229.00	219.00	229.00	143,748
13 Aug 25	223.00000 +4.00	224.50	216.00	224.00	108,846
12 Aug 25	219.00000 -8.00	230.00	218.50	227.00	176,051
11 Aug 25	227.00000 -1.00	235.00	225.50	235.00	356,817
08 Aug 25	228.00000 -3.50	237.00	226.50	237.00	260,416
07 Aug 25	231.50000 +0.50	235.50	224.00	224.00	273,599
06 Aug 25	231.00000 +2.00	231.00	227.49	227.50	150,636
05 Aug 25	229.00000 +5.00	232.00	226.00	230.00	258,904
04 Aug 25	224.00000 -2.00	230.00	224.00	230.00	148,915
01 Aug 25	226.00000 -3.00	236.00	223.30	236.00	135,262
31 Jul 25	229.00000 -7.00	241.00	227.00	228.00	982,907
30 Jul 25	236.00000 +17.00	237.50	218.50	224.00	453,960
29 Jul 25	219.00000 +1.50	224.00	215.40	224.00	126,952
28 Jul 25	217.50000 -0.50	219.00	214.00	218.00	188,625
25 Jul 25	218.00000 -3.00	223.00	218.00	220.00	242,400
24 Jul 25	221.00000 +1.50	224.00	218.00	224.00	152,010
23 Jul 25	219.50000 -1.50	222.50	219.50	220.00	544,077
22 Jul 25	221.00000 -1.00	224.00	219.45	224.00	116,573
21 Jul 25	222.00000 -0.50	224.00	220.50	224.00	48,218
18 Jul 25	222.50000 +0.50	224.00	220.50	224.00	78,439
17 Jul 25	222.00000 -0.50	223.50	220.00	223.00	1,596,770
16 Jul 25	222.50000 +7.50	222.50	212.03	215.50	227,104
15 Jul 25	215.00000 -5.00	220.00	215.00	220.00	275,711
14 Jul 25	220.00000 +0.00	220.00	216.50	219.50	142,504
11 Jul 25	220.00000 +1.50	224.00	218.00	224.00	112,812
10 Jul 25	218.50000 -1.50	224.00	218.00	224.00	79,631
09 Jul 25	220.00000 -1.50	222.50	219.50	220.00	80,083
08 Jul 25	221.50000 +1.00	221.50	218.50	220.00	132,979
07 Jul 25	220.50000 -1.00	225.00	218.00	225.00	262,166
04 Jul 25	221.50000 +0.00	222.61	219.16	222.50	97,558
03 Jul 25	221.50000 +1.50	225.50	219.50	225.50	255,484
02 Jul 25	220.00000 -5.00	224.50	216.50	224.50	333,045
01 Jul 25	225.00000 +0.50	226.50	223.50	224.50	165,430
30 Jun 25	224.50000 -0.50	228.00	223.00	228.00	100,728
27 Jun 25	225.00000 +0.00	226.00	223.00	225.00	90,920
26 Jun 25	225.00000 +4.00	228.00	219.00	228.00	110,349
25 Jun 25	221.00000 +0.50	221.00	218.00	218.00	162,196
24 Jun 25	220.50000 -0.50	223.50	218.00	218.00	188,731
23 Jun 25	221.00000 -1.50	224.50	219.90	221.50	136,588
20 Jun 25	222.50000 -4.50	229.50	222.50	229.00	322,722
19 Jun 25	227.00000 -6.00	237.00	226.79	237.00	113,857
18 Jun 25	233.00000 +1.50	237.00	231.00	237.00	129,902
17 Jun 25	231.50000 -1.50	234.00	231.00	234.00	94,601
16 Jun 25	233.00000 -2.00	237.50	231.00	231.00	130,457
13 Jun 25	235.00000 -2.00	235.50	231.75	234.00	111,464
12 Jun 25	237.00000 -2.50	242.00	235.50	239.00	126,094
11 Jun 25	239.50000 -6.00	246.00	239.50	240.50	191,462
10 Jun 25	245.50000 -1.00	248.00	245.00	247.00	84,843
09 Jun 25	246.50000 +1.50	246.50	238.35	245.00	271,934
06 Jun 25	245.00000 +7.00	245.00	231.00	231.00	304,674
05 Jun 25	238.00000 -2.00	240.50	237.00	240.50	489,819
04 Jun 25	240.00000 +4.00	241.00	234.80	241.00	188,454
03 Jun 25	236.00000 -3.00	238.50	234.00	234.00	351,184
02 Jun 25	239.00000 +0.00	244.00	235.96	244.00	184,402
30 May 25	239.00000 +0.50	241.50	234.00	234.00	189,871
29 May 25	238.50000 -1.50	244.00	238.50	240.00	142,159
28 May 25	240.00000 +2.50	243.50	237.50	237.50	421,454
27 May 25	237.50000 -0.50	244.00	234.51	244.00	146,562
23 May 25	238.00000 -2.50	242.25	234.00	240.00	268,993
22 May 25	240.50000 -0.50	249.00	239.00	249.00	89,147
21 May 25	241.00000 -1.50	242.50	239.00	239.00	144,411
20 May 25	242.50000 -1.50	245.00	241.50	243.00	146,333
19 May 25	244.00000 +0.50	245.00	239.00	239.00	150,977
16 May 25	243.50000 +2.50	249.00	240.00	249.00	76,199
15 May 25	241.00000 -1.50	248.60	237.50	237.50	331,281
14 May 25	242.50000 +4.50	247.50	237.63	247.50	244,970
13 May 25	238.00000 -4.00	243.00	237.50	237.50	122,709
12 May 25	242.00000 -1.00	245.50	241.00	243.00	222,063
09 May 25	243.00000 +2.50	249.89	237.00	237.00	429,172
08 May 25	240.50000 -1.00	246.50	240.00	244.00	792,801
07 May 25	241.50000 +10.50	247.50	230.00	230.00	2,117,992
06 May 25	231.00000 -1.00	238.00	229.50	235.50	551,968
02 May 25	232.00000 +12.00	234.00	220.00	224.00	795,696
01 May 25	220.00000 -2.00	224.00	213.00	213.00	109,241
30 Apr 25	222.00000 +8.00	224.00	213.00	224.00	736,202
29 Apr 25	214.00000 -2.00	223.00	213.82	217.50	586,166
28 Apr 25	216.00000 +2.50	221.50	215.00	215.00	740,256
25 Apr 25	213.50000 +3.50	215.00	210.00	212.50	93,562
24 Apr 25	210.00000 +1.00	211.00	206.50	209.50	156,929
23 Apr 25	209.00000 +2.50	211.00	204.68	209.00	780,536
22 Apr 25	206.50000 -2.00	213.00	203.40	213.00	57,598
17 Apr 25	208.50000 -5.00	213.00	208.00	213.00	46,362
16 Apr 25	213.50000 +6.50	213.50	202.25	206.50	335,403
15 Apr 25	207.00000 +1.50	213.00	206.00	206.50	1,223,232
14 Apr 25	205.50000 +2.00	206.00	202.00	206.00	1,413,877
11 Apr 25	203.50000 -5.00	211.50	202.71	210.50	253,897
10 Apr 25	208.50000 +13.50	212.50	201.50	205.00	802,129
09 Apr 25	195.00000 -6.00	197.60	192.60	196.80	233,707
08 Apr 25	201.00000 +2.60	202.50	197.47	201.00	275,686
07 Apr 25	198.39999 -11.60	206.88	196.80	205.00	493,345
04 Apr 25	210.00000 -9.00	220.50	209.38	218.00	194,341
03 Apr 25	219.00000 +1.00	222.50	211.00	211.00	1,269,524
02 Apr 25	218.00000 +0.50	219.00	215.00	219.00	67,749
01 Apr 25	217.50000 +0.00	219.00	214.50	219.00	364,776
31 Mar 25	217.50000 -4.50	221.00	213.50	220.50	202,312
28 Mar 25	222.00000 -3.00	226.00	222.00	226.00	392,700
27 Mar 25	225.00000 -0.50	225.50	223.00	223.00	555,999
26 Mar 25	225.50000 -2.50	229.24	221.00	221.00	771,816
25 Mar 25	228.00000 +5.00	228.00	223.00	228.00	160,783
24 Mar 25	223.00000 -0.50	228.00	222.50	228.00	184,564
21 Mar 25	223.50000 -3.00	228.00	222.00	228.00	345,432
20 Mar 25	226.50000 +3.00	227.50	223.00	224.00	230,208
19 Mar 25	223.50000 -1.00	228.00	223.01	228.00	1,390,817
18 Mar 25	224.50000 -1.00	226.50	224.00	225.50	1,479,691
17 Mar 25	225.50000 +0.00	226.25	222.65	225.50	313,267
14 Mar 25	225.50000 -4.50	231.50	225.50	231.00	341,549
13 Mar 25	230.00000 +6.50	232.00	223.00	232.00	1,272,342
12 Mar 25	223.50000 -3.00	233.00	223.50	233.00	290,127
11 Mar 25	226.50000 -2.00	231.00	226.00	227.50	181,541
10 Mar 25	228.50000 -8.00	237.00	228.50	236.50	369,211
07 Mar 25	236.50000 -1.00	238.00	234.00	238.00	400,048
06 Mar 25	237.50000 +5.00	237.50	230.50	233.50	270,795
05 Mar 25	232.50000 -6.50	240.00	232.50	240.00	315,460
04 Mar 25	239.00000 -2.50	245.00	237.50	245.00	1,199,584
03 Mar 25	241.50000 +2.00	242.50	239.50	240.00	1,311,914
28 Feb 25	239.50000 -2.00	241.00	238.50	238.50	1,240,822
27 Feb 25	241.50000 +0.50	241.50	239.00	240.50	101,154
26 Feb 25	241.00000 +1.00	244.00	239.50	239.50	194,725
25 Feb 25	240.00000 +0.00	246.00	239.00	246.00	367,312
24 Feb 25	240.00000 -2.50	243.00	239.00	241.50	114,368
21 Feb 25	242.50000 +2.50	243.00	239.50	241.00	335,901
20 Feb 25	240.00000 -3.00	243.00	240.00	241.00	443,943
19 Feb 25	243.00000 +0.50	245.00	241.00	243.50	373,333
18 Feb 25	242.50000 -1.00	245.00	240.00	245.00	1,826,727
17 Feb 25	243.50000 +0.50	250.00	242.00	250.00	404,204
14 Feb 25	243.00000 -0.50	248.00	243.00	245.00	315,739
13 Feb 25	243.50000 +3.50	248.00	238.00	240.00	643,259
12 Feb 25	240.00000 +2.50	240.00	237.00	237.50	751,312
11 Feb 25	237.50000 +4.50	237.50	231.00	233.00	426,667
10 Feb 25	233.00000 +3.00	233.00	229.00	231.00	154,106
07 Feb 25	230.00000 +4.00	231.51	225.00	226.00	416,537
06 Feb 25	226.00000 +4.00	226.00	223.00	226.00	766,892
05 Feb 25	222.00000 +0.00	224.50	220.50	222.00	1,369,450
04 Feb 25	222.00000 -3.00	226.00	222.00	226.00	430,480
03 Feb 25	225.00000 +1.50	225.00	217.00	217.00	243,092
31 Jan 25	223.50000 +6.50	223.50	216.90	219.00	299,779
30 Jan 25	217.00000 +11.00	219.00	211.00	211.00	4,609,979
29 Jan 25	206.00000 +0.50	211.00	205.00	207.50	70,666
28 Jan 25	205.50000 +2.00	208.00	204.50	205.00	98,369
27 Jan 25	203.50000 +1.00	204.50	200.00	200.00	139,097
24 Jan 25	202.50000 +2.00	202.50	200.50	202.50	401,129
23 Jan 25	200.50000 -1.00	201.94	198.40	201.00	352,226
22 Jan 25	201.50000 +0.50	204.50	200.97	201.50	293,828
21 Jan 25	201.00000 -0.50	204.67	200.50	204.00	85,393
20 Jan 25	201.50000 -0.50	206.00	201.47	202.00	138,215
17 Jan 25	202.00000 +0.00	202.27	201.00	201.00	991,639
16 Jan 25	202.00000 -1.00	204.20	201.50	202.00	1,531,302
15 Jan 25	203.00000 +1.50	208.00	201.00	208.00	195,281
14 Jan 25	201.50000 -1.00	212.00	201.50	212.00	119,677
13 Jan 25	202.50000 -3.00	208.50	202.00	206.00	118,443
10 Jan 25	205.50000 -4.50	209.50	203.00	207.50	149,445
09 Jan 25	210.00000 +1.00	213.50	208.00	210.00	282,090
08 Jan 25	209.00000 -3.50	213.50	205.00	211.50	124,357
07 Jan 25	212.50000 -3.00	218.84	208.00	218.00	110,182
06 Jan 25	215.50000 -2.50	220.49	215.50	218.00	285,316
03 Jan 25	218.00000 +1.00	222.24	214.50	216.50	63,810
02 Jan 25	217.00000 +2.50	223.00	214.50	214.50	174,923
31 Dec 24	214.50000 +0.50	216.00	214.41	216.00	39,681
30 Dec 24	214.00000 -1.00	217.00	212.94	215.50	67,605
27 Dec 24	215.00000 +0.00	225.00	213.00	225.00	52,120
24 Dec 24	215.00000 +0.00	224.50	214.88	224.50	106,471
23 Dec 24	215.00000 -0.50	215.69	214.50	214.50	92,910
20 Dec 24	215.50000 +1.00	217.27	212.30	214.00	797,158
19 Dec 24	214.50000 -0.50	215.59	212.50	215.00	243,336
18 Dec 24	215.00000 +0.00	217.27	215.00	216.50	111,789
17 Dec 24	215.00000 -2.50	217.50	215.00	217.50	155,946
16 Dec 24	217.50000 -2.50	220.50	216.00	220.50	301,828
13 Dec 24	220.00000 +1.50	224.50	219.00	219.50	81,409
12 Dec 24	218.50000 -7.00	226.00	218.50	226.00	184,285
11 Dec 24	225.50000 -8.00	235.00	225.00	235.00	212,491
10 Dec 24	233.50000 +9.50	233.50	221.50	221.50	259,183
09 Dec 24	224.00000 +8.00	224.00	216.79	224.00	284,253
06 Dec 24	216.00000 +2.50	222.50	210.50	222.50	464,845
05 Dec 24	213.50000 +0.00	215.00	211.50	215.00	298,502
04 Dec 24	213.50000 -6.00	224.00	213.50	224.00	202,687
03 Dec 24	219.50000 +0.50	224.00	218.00	224.00	63,556
02 Dec 24	219.00000 -1.50	223.34	217.00	221.50	80,009
29 Nov 24	220.50000 -5.50	226.78	219.00	226.00	124,903
28 Nov 24	226.00000 +2.50	230.50	223.00	227.00	219,058
27 Nov 24	223.50000 +3.50	223.50	219.00	220.00	378,731
26 Nov 24	220.00000 +3.00	220.00	216.02	219.50	376,587
25 Nov 24	217.00000 -1.00	223.25	217.00	219.00	440,824
22 Nov 24	218.00000 -3.00	222.50	217.50	222.50	280,110
21 Nov 24	221.00000 -6.50	235.68	216.54	228.50	230,727
20 Nov 24	227.50000 -5.50	236.50	227.50	236.50	94,761
19 Nov 24	233.00000 -1.50	234.50	229.50	234.00	40,551
18 Nov 24	234.50000 +0.00	236.50	232.00	236.50	110,491
15 Nov 24	234.50000 +0.00	236.50	226.00	226.00	181,320
14 Nov 24	234.50000 +16.50	239.18	220.50	223.50	996,514
13 Nov 24	218.00000 +0.00	219.63	215.00	219.00	112,982
12 Nov 24	218.00000 -3.00	227.50	213.00	221.50	164,449
11 Nov 24	221.00000 +1.50	225.00	217.50	225.00	223,086
08 Nov 24	219.50000 -3.00	225.00	218.00	223.50	116,768
07 Nov 24	222.50000 -1.50	226.00	220.00	222.00	238,547
06 Nov 24	224.00000 +1.00	227.00	220.00	225.00	336,289
05 Nov 24	223.00000 +3.00	225.00	220.00	221.50	94,501
04 Nov 24	220.00000 -3.00	225.00	217.00	225.00	499,058
01 Nov 24	223.00000 +9.50	223.00	215.00	216.50	326,793
31 Oct 24	213.50000 -7.50	221.00	213.50	221.00	1,283,314
30 Oct 24	221.00000 +6.00	221.00	208.00	210.50	455,452
29 Oct 24	215.00000 -1.50	216.00	215.00	215.00	363,618
28 Oct 24	216.50000 +1.50	218.00	215.00	215.00	977,390
25 Oct 24	215.00000 +1.50	215.10	212.00	214.50	108,546
24 Oct 24	213.50000 +6.50	216.50	205.30	206.50	658,439
23 Oct 24	207.00000 +7.00	207.00	199.40	199.40	261,956
22 Oct 24	200.00000 -1.00	204.50	200.00	200.50	133,743
21 Oct 24	201.00000 +0.00	204.62	200.00	200.50	75,729
18 Oct 24	201.00000 +1.00	204.00	200.00	200.00	56,185
17 Oct 24	200.00000 +6.20	201.50	193.40	193.40	161,181
16 Oct 24	193.80000 -4.20	201.50	193.00	201.50	52,538
15 Oct 24	198.00000 +1.20	200.00	195.55	198.20	91,831
14 Oct 24	196.80000 -2.40	202.43	194.00	196.60	94,494
11 Oct 24	199.20000 -0.20	200.50	199.20	200.50	38,311
10 Oct 24	199.39999 -4.60	203.00	198.43	202.50	327,475
09 Oct 24	204.00000 -0.50	205.50	201.50	203.50	49,741
08 Oct 24	204.50000 +1.00	205.50	196.40	196.40	184,904
07 Oct 24	203.50000 +6.70	203.50	195.00	195.20	92,058
04 Oct 24	196.80000 +0.80	200.00	195.00	196.00	75,199
03 Oct 24	196.00000 -0.40	202.00	195.20	197.00	126,795
02 Oct 24	196.39999 -2.00	200.00	196.40	199.00	154,674
01 Oct 24	198.39999 -1.40	201.85	198.00	198.00	82,152
30 Sep 24	199.80000 -0.20	204.00	199.00	204.00	103,000
27 Sep 24	200.00000 +0.00	204.00	198.80	204.00	190,049
26 Sep 24	200.00000 -5.50	208.00	198.60	208.00	982,057
25 Sep 24	205.50000 -0.50	207.00	202.40	202.50	105,256
24 Sep 24	206.00000 -2.00	209.00	205.00	209.00	214,300
23 Sep 24	208.00000 -1.00	209.99	208.00	209.50	88,481
20 Sep 24	209.00000 +0.00	210.00	205.00	205.00	438,610
19 Sep 24	209.00000 +4.00	215.00	206.50	215.00	91,584
18 Sep 24	205.00000 -6.50	210.50	205.00	208.50	1,128,324
17 Sep 24	211.50000 +0.00	212.71	210.00	211.50	85,842
16 Sep 24	211.50000 +0.00	213.45	208.50	212.00	260,538
13 Sep 24	211.50000 -3.50	218.10	211.50	217.00	117,081
12 Sep 24	215.00000 -0.50	217.00	212.00	217.00	1,168,974
11 Sep 24	215.50000 -7.50	224.00	215.50	224.00	612,280
10 Sep 24	223.00000 +2.00	224.00	219.00	221.00	688,357
09 Sep 24	221.00000 +3.00	221.50	214.50	220.00	323,063
06 Sep 24	218.00000 +4.00	219.50	213.50	214.50	658,034
05 Sep 24	214.00000 +20.00	214.50	195.10	195.60	578,777
04 Sep 24	194.00000 +1.60	196.40	189.00	190.00	137,557
03 Sep 24	192.39999 +0.40	199.00	190.60	199.00	33,051
02 Sep 24	192.00000 -1.80	192.20	190.20	192.20	46,384
30 Aug 24	193.80000 -1.00	199.00	193.80	199.00	363,288
29 Aug 24	194.80000 +2.20	197.00	192.34	192.60	39,411
28 Aug 24	192.60001 -2.20	196.00	192.60	196.00	61,696
27 Aug 24	194.80000 -1.40	198.40	192.60	197.60	96,947
23 Aug 24	196.20000 +1.80	196.20	188.07	192.00	43,271
22 Aug 24	194.39999 +0.20	194.40	190.52	194.00	33,462
21 Aug 24	194.20000 +3.80	194.20	187.81	188.80	125,432
20 Aug 24	190.39999 -3.80	194.00	188.20	194.00	52,589
19 Aug 24	194.20000 +4.40	194.20	185.80	185.80	69,096
16 Aug 24	189.80000 -4.60	192.00	186.73	192.00	124,162
15 Aug 24	194.39999 +4.40	194.40	186.10	189.00	108,427
14 Aug 24	190.00000 +3.20	190.00	185.64	188.00	200,953
13 Aug 24	186.80000 +0.40	188.00	184.00	188.00	94,037
12 Aug 24	186.39999 +1.40	187.60	181.00	181.00	56,457
09 Aug 24	185.00000 +2.00	187.00	183.40	184.80	26,855
08 Aug 24	183.00000 -0.40	189.19	180.00	183.20	41,502
07 Aug 24	183.39999 +2.20	189.00	180.20	184.00	182,822
06 Aug 24	181.20000 +4.40	183.20	177.73	178.40	116,568
05 Aug 24	176.80000 -9.40	183.34	174.72	181.00	90,823
02 Aug 24	186.20000 -11.60	196.00	183.80	188.00	160,338
01 Aug 24	197.80000 +10.80	197.80	188.27	189.80	101,922
31 Jul 24	187.00000 +2.00	190.00	184.20	190.00	375,335
30 Jul 24	185.00000 +0.00	190.00	185.00	190.00	119,775
29 Jul 24	185.00000 +0.00	188.60	182.00	188.60	65,201
26 Jul 24	185.00000 +3.40	190.00	183.20	184.00	208,604
25 Jul 24	181.60001 -2.40	189.80	181.40	187.40	52,681
24 Jul 24	184.00000 -0.60	189.60	181.20	181.20	77,413
23 Jul 24	184.60001 +1.20	187.00	183.50	186.20	337,640
22 Jul 24	183.39999 -0.60	188.60	183.40	188.60	16,477
19 Jul 24	184.00000 -5.80	188.79	182.00	185.80	168,707
18 Jul 24	189.80000 +6.20	190.00	185.40	185.40	85,336
17 Jul 24	183.60001 +3.60	183.60	180.00	181.00	276,357
16 Jul 24	180.00000 -3.60	185.40	180.00	182.20	398,548
15 Jul 24	183.60001 -2.40	190.20	183.40	189.40	105,247
12 Jul 24	186.00000 +2.00	188.00	182.92	185.00	183,022
11 Jul 24	184.00000 -3.40	191.80	184.00	191.80	210,230
10 Jul 24	187.39999 -4.60	191.80	187.40	190.20	344,926
09 Jul 24	192.00000 -6.00	197.80	192.00	195.60	247,057
08 Jul 24	198.00000 +5.20	198.00	189.33	193.00	203,501
05 Jul 24	192.80000 +2.00	194.80	183.00	183.00	162,261
04 Jul 24	190.80000 +2.60	192.80	188.00	191.00	148,483
03 Jul 24	188.20000 +0.00	191.00	184.01	191.00	131,043
02 Jul 24	188.20000 -0.80	190.00	186.40	189.00	94,451
01 Jul 24	189.00000 +3.40	189.00	184.24	186.00	97,328
28 Jun 24	185.60001 -2.60	189.60	183.00	185.00	178,354
27 Jun 24	188.20000 -0.80	191.00	186.87	190.00	621,058
26 Jun 24	189.00000 -2.00	189.63	183.00	183.00	111,919
25 Jun 24	191.00000 +0.40	191.00	185.00	185.00	464,088
24 Jun 24	190.60001 +0.80	190.60	180.00	180.00	265,749
21 Jun 24	189.80000 +8.00	189.80	177.20	177.20	2,366,578
20 Jun 24	181.80000 +3.00	185.00	175.00	177.00	128,410
19 Jun 24	178.80000 +1.80	185.00	176.80	185.00	52,566
18 Jun 24	177.00000 -1.00	181.40	177.00	181.40	52,023
17 Jun 24	178.00000 -5.00	184.10	178.00	180.00	40,735
14 Jun 24	183.00000 -0.60	188.20	180.20	188.20	231,863
13 Jun 24	183.60001 -3.20	190.00	183.60	190.00	41,124
12 Jun 24	186.80000 +1.80	189.00	186.00	187.20	31,885
11 Jun 24	185.00000 -4.40	188.96	180.00	180.00	294,117
10 Jun 24	189.39999 +7.40	189.40	173.80	173.80	125,822
07 Jun 24	182.00000 +3.80	182.00	175.70	179.60	36,931
06 Jun 24	178.20000 +4.60	178.80	172.00	173.00	288,809
05 Jun 24	173.60001 -3.40	181.40	173.20	181.40	101,433
04 Jun 24	177.00000 -3.00	179.80	175.50	177.00	509,662
03 Jun 24	180.00000 -5.40	186.20	178.00	180.40	414,083
31 May 24	185.39999 +15.40	185.40	173.00	174.80	14,795,832
30 May 24	170.00000 -6.00	175.60	170.00	170.60	570,180
29 May 24	176.00000 -1.60	178.80	174.80	178.80	44,112
28 May 24	177.60001 -0.20	178.00	172.00	172.00	156,735
24 May 24	177.80000 +0.80	178.60	168.00	168.00	56,904
23 May 24	177.00000 +3.60	177.60	168.00	168.00	35,832
22 May 24	173.39999 +3.60	176.00	169.60	171.20	20,685
21 May 24	169.80000 +1.80	175.40	169.60	174.40	13,655
20 May 24	168.00000 -2.60	174.20	168.00	168.20	11,364
17 May 24	170.60001 -1.20	173.68	169.60	171.80	134,710
16 May 24	171.80000 +4.40	171.80	166.26	167.00	38,955
15 May 24	167.39999 -0.20	170.68	165.00	165.00	37,651
14 May 24	167.60001 -3.20	170.00	166.67	168.60	29,335
13 May 24	170.80000 -1.80	173.00	169.25	172.60	310,936
10 May 24	172.60001 -1.20	174.80	172.00	174.00	37,083
09 May 24	173.80000 +0.40	173.80	172.00	172.20	36,164
08 May 24	173.39999 +1.60	175.00	171.40	175.00	47,216
07 May 24	171.80000 +1.80	174.60	170.00	174.40	21,788
03 May 24	170.00000 +0.00	175.00	167.80	175.00	157,875
02 May 24	170.00000 -2.20	175.40	167.80	170.60	54,593
01 May 24	172.20000 -0.20	177.80	170.99	173.20	38,550
30 Apr 24	172.39999 -0.60	177.20	170.40	174.60	81,680
29 Apr 24	173.00000 -2.40	178.40	170.00	178.40	57,592
26 Apr 24	175.39999 +5.20	176.00	169.72	174.00	151,665
25 Apr 24	170.20000 +3.00	170.20	167.00	170.00	51,652
24 Apr 24	167.20000 +1.00	169.56	166.00	166.00	153,859
23 Apr 24	166.20000 +5.00	166.40	161.00	161.00	59,060
22 Apr 24	161.20000 -0.20	166.00	160.20	166.00	237,940
19 Apr 24	161.39999 -1.00	166.61	161.40	164.00	113,591
18 Apr 24	162.39999 -6.80	172.20	162.40	169.20	93,191
17 Apr 24	169.20000 -7.80	176.00	168.00	175.00	170,253
16 Apr 24	177.00000 +1.40	177.00	171.60	173.80	122,684
15 Apr 24	175.60001 +0.80	176.00	172.38	173.60	52,407
12 Apr 24	174.80000 +3.80	177.00	171.80	177.00	29,144
11 Apr 24	171.00000 +1.40	171.60	170.40	171.00	40,114
10 Apr 24	169.60001 -1.60	173.20	169.60	170.00	115,282
09 Apr 24	171.20000 -0.60	176.00	170.80	170.80	46,509
08 Apr 24	171.80000 +0.20	174.49	171.20	172.80	249,227
05 Apr 24	171.60001 +1.80	173.00	168.26	170.60	197,846
04 Apr 24	169.80000 +0.40	170.80	167.53	170.80	34,036
03 Apr 24	169.39999 +3.20	169.40	165.00	165.20	590,534
02 Apr 24	166.20000 -3.30	168.00	163.20	163.20	93,049
28 Mar 24	169.50000 +3.00	169.50	165.50	166.50	119,844
27 Mar 24	166.50000 -2.00	170.00	165.50	169.50	60,920
26 Mar 24	168.50000 +5.50	168.50	164.00	166.00	287,323
25 Mar 24	163.00000 -1.50	168.50	163.00	168.50	215,069
22 Mar 24	164.50000 -1.00	164.50	163.00	164.50	26,360
21 Mar 24	165.50000 +0.50	166.50	164.00	164.50	1,072,432
20 Mar 24	165.00000 -1.00	169.50	165.00	169.50	142,176
19 Mar 24	166.00000 +0.00	167.00	165.00	165.00	209,911
18 Mar 24	166.00000 -0.50	167.50	165.00	167.00	273,664
15 Mar 24	166.50000 -4.50	171.50	166.50	171.00	88,146
14 Mar 24	171.00000 +1.50	175.50	170.50	173.50	339,443
13 Mar 24	169.50000 +0.50	171.00	168.00	169.50	35,550
12 Mar 24	169.00000 -3.00	175.00	168.00	174.50	101,412
11 Mar 24	172.00000 +3.00	172.50	168.00	169.00	99,513
08 Mar 24	169.00000 +0.00	169.00	167.24	169.00	28,558
07 Mar 24	169.00000 +0.00	169.00	167.50	168.50	87,293
06 Mar 24	169.00000 -1.00	170.00	167.00	167.00	154,732
05 Mar 24	170.00000 -2.50	172.50	169.00	172.50	132,020
04 Mar 24	172.50000 -0.50	173.50	171.50	172.00	89,396
01 Mar 24	173.00000 +2.00	177.00	172.00	177.00	182,626
29 Feb 24	171.00000 -7.00	179.00	171.00	178.00	1,809,526
28 Feb 24	178.00000 +0.00	180.50	176.28	177.00	102,109
27 Feb 24	178.00000 -1.50	179.50	172.73	178.50	120,573
26 Feb 24	179.50000 -0.50	180.50	178.50	179.00	62,719
23 Feb 24	180.00000 -1.50	181.00	177.00	180.50	51,276
22 Feb 24	181.50000 +2.00	182.00	178.00	178.50	27,506
21 Feb 24	179.50000 +0.00	180.00	174.50	178.00	63,551
20 Feb 24	179.50000 -0.50	180.00	177.00	180.00	66,952
19 Feb 24	180.00000 -1.50	180.00	178.50	180.00	89,350
16 Feb 24	181.50000 -0.50	183.00	178.50	180.50	102,565
15 Feb 24	182.00000 -2.00	185.00	179.50	184.00	71,549
14 Feb 24	184.00000 +6.00	184.00	175.00	175.00	93,159
13 Feb 24	178.00000 +9.00	184.00	171.00	175.00	598,969
12 Feb 24	169.00000 -1.50	172.49	169.00	171.00	13,898
09 Feb 24	170.50000 -2.00	173.25	168.80	170.50	48,063
08 Feb 24	172.50000 -1.00	174.00	171.22	173.00	30,394
07 Feb 24	173.50000 +0.00	175.30	172.50	174.00	40,104
06 Feb 24	173.50000 +2.50	176.00	169.50	169.50	453,624
05 Feb 24	171.00000 +0.00	171.50	169.50	170.50	1,501,585
02 Feb 24	171.00000 +0.00	171.50	168.30	171.50	145,982
01 Feb 24	171.00000 -1.00	172.50	169.00	172.50	61,816
31 Jan 24	172.00000 -5.00	175.75	171.84	175.00	387,497
30 Jan 24	177.00000 +2.00	177.00	171.23	174.00	153,256
29 Jan 24	175.00000 -1.00	175.50	173.50	175.50	80,754
26 Jan 24	176.00000 +2.50	176.50	172.00	172.50	98,594
25 Jan 24	173.50000 +1.00	175.00	171.00	174.50	54,149
24 Jan 24	172.50000 +4.00	172.50	168.80	169.00	14,998
23 Jan 24	168.50000 +1.00	171.20	166.50	166.50	107,728
22 Jan 24	167.50000 +1.50	169.50	163.50	169.50	113,488
19 Jan 24	166.00000 +2.00	167.00	163.55	167.00	45,941
18 Jan 24	164.00000 -2.00	165.50	164.00	165.50	28,789
17 Jan 24	166.00000 +0.50	166.72	164.00	166.00	56,046
16 Jan 24	165.50000 -1.00	169.00	165.11	165.50	125,057
15 Jan 24	166.50000 +0.00	166.50	161.50	162.50	144,808
12 Jan 24	166.50000 +3.50	166.50	162.96	165.00	120,149
11 Jan 24	163.00000 +8.00	163.00	155.50	155.50	423,670
10 Jan 24	155.00000 +0.00	158.50	152.50	157.50	2,075,093
09 Jan 24	155.00000 +5.00	157.50	149.00	150.50	346,613
08 Jan 24	150.00000 +2.50	150.00	145.00	148.00	33,144
05 Jan 24	147.50000 +0.00	148.50	144.00	145.00	82,630
04 Jan 24	147.50000 +7.00	147.50	139.00	139.00	72,539
03 Jan 24	140.50000 -1.00	143.50	139.00	141.50	88,066
02 Jan 24	141.50000 +1.50	143.90	139.26	141.50	193,057
29 Dec 23	140.00000 -0.50	141.00	139.55	140.50	83,914
28 Dec 23	140.50000 +0.00	142.00	139.00	139.00	171,404
27 Dec 23	140.50000 +0.00	145.50	139.50	140.50	255,335
22 Dec 23	140.50000 +0.00	143.00	140.00	143.00	61,485
21 Dec 23	140.50000 -0.50	142.50	140.00	142.50	68,234
20 Dec 23	141.00000 -2.50	144.70	140.00	141.00	65,890
19 Dec 23	143.50000 +2.00	143.50	141.00	141.00	73,202
18 Dec 23	141.50000 -0.50	143.00	140.50	142.00	154,198
15 Dec 23	142.00000 -1.00	145.00	140.00	140.00	160,393
14 Dec 23	143.00000 +1.00	144.00	140.00	140.50	480,936
13 Dec 23	142.00000 -3.50	145.65	141.00	145.00	205,204
12 Dec 23	145.50000 -2.50	149.50	145.00	146.00	92,959
11 Dec 23	148.00000 +0.00	148.50	147.00	147.00	278,112
08 Dec 23	148.00000 +0.00	150.50	147.00	147.00	30,428
07 Dec 23	148.00000 -2.50	151.00	147.00	148.00	316,648
06 Dec 23	150.50000 -1.00	151.00	149.01	151.00	307,458
05 Dec 23	151.50000 -1.00	153.00	151.49	152.00	6,440
04 Dec 23	152.50000 -0.50	153.50	151.10	152.00	19,440
01 Dec 23	153.00000 +3.00	153.00	148.50	150.00	36,270
30 Nov 23	150.00000 -1.50	152.00	150.00	150.50	205,606
29 Nov 23	151.50000 -3.50	155.00	150.31	154.00	111,960
28 Nov 23	155.00000 +0.50	157.50	154.50	155.00	74,732
27 Nov 23	154.50000 +1.50	157.50	152.50	152.50	423,452
24 Nov 23	153.00000 +1.50	155.31	152.50	152.50	338,587
23 Nov 23	151.50000 -1.50	154.00	145.88	153.50	265,218
22 Nov 23	153.00000 +0.00	154.54	152.50	153.50	411,539
21 Nov 23	153.00000 -0.50	153.50	152.00	153.50	30,309
20 Nov 23	153.50000 +0.00	155.00	151.00	153.50	156,013
17 Nov 23	153.50000 +2.50	153.50	151.50	152.00	511,418
16 Nov 23	151.00000 -1.50	153.25	149.50	153.00	593,039
15 Nov 23	152.50000 +0.00	157.50	152.50	153.00	56,114
14 Nov 23	152.50000 +2.50	154.00	149.00	153.50	1,969,544
13 Nov 23	150.00000 -1.50	152.00	148.52	152.00	38,567
10 Nov 23	151.50000 +1.50	154.50	150.50	150.50	350,064
09 Nov 23	150.00000 +3.00	154.00	146.50	149.50	159,821
08 Nov 23	147.00000 -0.50	150.00	145.50	148.00	628,182
07 Nov 23	147.50000 -0.50	151.50	147.50	151.50	61,496
06 Nov 23	148.00000 -1.50	150.00	147.52	148.00	2,163,671
03 Nov 23	149.50000 +0.00	150.00	147.00	148.50	354,434
02 Nov 23	149.50000 +1.00	150.00	147.00	149.00	332,298
01 Nov 23	148.50000 -1.50	150.00	148.00	148.50	60,170
31 Oct 23	150.00000 -2.00	153.00	148.00	151.50	116,660
30 Oct 23	152.00000 +2.00	152.00	149.00	150.50	345,913
27 Oct 23	150.00000 -0.50	152.00	149.00	150.50	261,882
26 Oct 23	150.50000 -0.50	151.00	148.00	149.00	47,582
25 Oct 23	151.00000 -1.50	153.50	149.50	152.00	249,122
24 Oct 23	152.50000 -1.50	154.50	152.50	154.50	42,369
23 Oct 23	154.00000 -3.50	156.00	153.00	156.00	135,085
20 Oct 23	157.50000 -2.00	158.50	154.00	158.50	144,466
19 Oct 23	159.50000 +0.50	160.00	157.00	158.50	20,486
18 Oct 23	159.00000 -2.50	161.86	157.00	160.50	227,620
17 Oct 23	161.50000 +1.50	161.50	157.00	160.00	397,495
16 Oct 23	160.00000 -2.00	161.50	156.97	161.50	491,498
13 Oct 23	162.00000 -1.00	164.00	159.00	164.00	259,497
12 Oct 23	163.00000 +0.50	164.50	162.50	164.50	87,609
11 Oct 23	162.50000 -3.50	167.50	161.75	163.50	47,078
10 Oct 23	166.00000 +2.00	168.00	163.09	165.50	1,893,588
09 Oct 23	164.00000 +1.00	166.50	160.00	162.00	151,234
06 Oct 23	163.00000 +3.50	164.50	159.00	160.50	153,797
05 Oct 23	159.50000 -1.50	161.50	158.50	161.50	910,666
04 Oct 23	161.00000 -3.50	165.00	160.43	160.50	740,497
03 Oct 23	164.50000 -21.00	187.00	157.27	186.50	910,750
02 Oct 23	185.50000 +1.00	187.00	183.00	185.00	1,026,643
29 Sep 23	184.50000 +1.00	186.00	182.50	186.00	445,052
28 Sep 23	183.50000 -6.50	189.00	183.50	189.00	891,612
27 Sep 23	190.00000 +23.00	193.00	166.00	167.00	3,305,942
26 Sep 23	167.00000 +4.00	167.50	164.16	166.00	586,402
25 Sep 23	163.00000 -1.00	164.50	163.00	164.50	36,782
22 Sep 23	164.00000 -1.00	165.00	163.00	165.00	87,156
21 Sep 23	165.00000 +2.00	165.00	161.50	162.00	646,537
20 Sep 23	163.00000 +3.00	164.00	161.50	163.00	59,719
19 Sep 23	160.00000 -0.50	162.00	160.00	160.00	26,518
18 Sep 23	160.50000 +2.00	161.50	157.00	160.50	584,902
15 Sep 23	158.50000 -1.50	161.50	158.39	160.00	87,756
14 Sep 23	160.00000 -2.50	161.50	155.28	160.00	547,369
13 Sep 23	162.50000 +2.00	163.00	160.48	162.00	310,406
12 Sep 23	160.50000 +0.00	162.00	159.98	160.00	111,684
11 Sep 23	160.50000 +0.50	161.04	159.00	160.00	221,005
08 Sep 23	160.00000 +3.00	161.50	156.00	156.00	257,494
07 Sep 23	157.00000 +1.00	157.00	155.00	155.50	259,733
06 Sep 23	156.00000 +3.00	156.50	153.00	153.00	254,444
05 Sep 23	153.00000 +1.00	155.00	151.00	151.00	104,912
04 Sep 23	152.00000 +1.00	154.88	150.00	152.00	343,954
01 Sep 23	151.00000 -1.00	154.00	149.50	152.00	85,707
31 Aug 23	152.00000 +2.50	155.00	151.00	151.50	160,358
30 Aug 23	149.50000 +0.00	149.50	148.45	149.50	86,163
29 Aug 23	149.50000 +3.00	149.50	147.48	147.50	30,140
25 Aug 23	146.50000 +0.00	150.00	144.50	149.00	107,238
24 Aug 23	146.50000 -6.00	153.00	146.50	151.00	54,260
23 Aug 23	152.50000 +2.50	153.50	150.00	150.00	37,781
22 Aug 23	150.00000 +1.00	153.00	150.00	152.00	47,749
21 Aug 23	149.00000 +0.00	151.50	149.00	149.00	29,216
18 Aug 23	149.00000 -1.00	158.00	149.00	158.00	65,663
17 Aug 23	150.00000 +0.00	152.00	150.00	151.00	66,580
16 Aug 23	150.00000 -2.50	151.65	149.00	151.50	172,628
15 Aug 23	152.50000 +0.00	153.50	152.00	152.50	30,741
14 Aug 23	152.50000 -0.50	153.00	150.00	153.00	50,615
11 Aug 23	153.00000 +0.00	153.91	153.00	153.00	8,030
10 Aug 23	153.00000 -1.00	155.00	152.50	153.00	95,251
09 Aug 23	154.00000 +0.00	154.00	152.33	154.00	137,292
08 Aug 23	154.00000 +4.00	156.50	147.00	147.00	2,058,586
07 Aug 23	150.00000 +1.50	150.00	148.00	150.00	37,461
04 Aug 23	148.50000 -1.50	152.90	148.50	150.00	114,793
03 Aug 23	150.00000 -5.00	154.00	150.00	154.00	401,932
02 Aug 23	155.00000 -0.50	155.00	153.60	154.50	34,075
01 Aug 23	155.50000 -0.50	156.00	155.50	156.00	47,777
31 Jul 23	156.00000 +0.00	158.50	154.50	157.00	45,807
28 Jul 23	156.00000 -3.00	158.00	156.00	157.00	59,881
27 Jul 23	159.00000 +0.00	159.00	157.79	158.00	94,817
26 Jul 23	159.00000 +2.00	159.50	154.50	158.00	1,480,593
25 Jul 23	157.00000 +0.50	158.00	156.50	157.00	839,725
24 Jul 23	156.50000 -0.50	158.00	152.67	156.50	504,318
21 Jul 23	157.00000 -2.00	159.50	157.00	158.00	113,867
20 Jul 23	159.00000 +2.50	160.00	156.00	158.00	1,175,426
19 Jul 23	156.50000 -1.50	158.00	156.00	158.00	101,054
18 Jul 23	158.00000 +4.00	158.00	151.00	151.00	1,206,320
17 Jul 23	154.00000 +3.00	155.00	149.00	149.00	551,432
14 Jul 23	151.00000 +0.50	152.00	145.50	150.00	1,908,123
13 Jul 23	150.50000 +1.50	150.50	147.00	148.50	442,927
12 Jul 23	149.00000 +0.00	150.50	148.75	149.50	201,106
11 Jul 23	149.00000 +0.50	151.50	146.50	147.50	1,312,084
10 Jul 23	148.50000 +1.50	153.50	146.00	147.50	982,902
07 Jul 23	147.00000 -48.00	194.50	142.00	192.50	7,219,441
06 Jul 23	195.00000 +0.00	195.50	193.50	195.50	428,406
05 Jul 23	195.00000 +0.00	196.00	192.88	195.00	315,361
04 Jul 23	195.00000 -1.50	197.38	195.00	196.50	789,402
03 Jul 23	196.50000 +1.50	197.50	195.00	195.50	216,619
30 Jun 23	195.00000 +2.00	195.00	193.00	194.00	491,495
29 Jun 23	193.00000 -2.00	195.00	191.88	194.50	1,526,712
28 Jun 23	195.00000 +0.00	198.50	194.50	195.50	939,962
27 Jun 23	195.00000 +0.00	196.50	195.00	196.50	1,766,359
26 Jun 23	195.00000 +0.00	196.50	193.00	196.50	3,548,349
23 Jun 23	195.00000 -1.50	203.00	194.89	203.00	2,277,097
22 Jun 23	196.50000 +0.50	197.00	195.00	196.00	1,443,407
21 Jun 23	196.00000 +7.50	199.00	195.00	199.00	3,402,772
20 Jun 23	188.50000 -1.50	189.50	187.00	187.00	134,526
19 Jun 23	190.00000 +0.00	193.50	188.50	193.50	162,932
16 Jun 23	190.00000 +1.00	197.50	188.00	188.00	1,292,943
15 Jun 23	189.00000 +1.00	190.00	186.58	190.00	102,453
14 Jun 23	188.00000 -1.00	189.01	186.11	188.50	248,335
13 Jun 23	189.00000 +1.00	189.50	188.00	189.50	244,777
12 Jun 23	188.00000 +0.00	190.56	186.55	188.00	2,506,165
09 Jun 23	188.00000 +13.50	200.00	170.50	174.50	2,014,862
08 Jun 23	174.50000 +1.50	175.50	172.63	173.50	95,915
07 Jun 23	173.00000 +10.50	177.00	163.44	166.50	252,562
06 Jun 23	162.50000 +0.00	163.50	161.50	162.00	155,681
05 Jun 23	162.50000 +0.50	165.00	160.00	162.50	154,213
02 Jun 23	162.00000 +0.00	166.00	161.08	166.00	136,148
01 Jun 23	162.00000 +0.50	164.50	161.00	161.50	61,842
31 May 23	161.50000 +1.00	166.00	161.00	166.00	95,953
30 May 23	160.50000 +1.50	172.15	159.68	164.00	527,379
26 May 23	159.00000 +2.00	160.70	157.00	159.50	171,268
25 May 23	157.00000 +2.00	158.00	156.50	158.00	113,377
24 May 23	155.00000 -5.00	160.50	154.50	160.50	149,749
23 May 23	160.00000 +9.50	163.50	151.50	151.50	916,828
22 May 23	150.50000 +5.50	151.50	145.00	146.00	374,250
19 May 23	145.00000 +0.00	146.00	143.00	145.00	181,988
18 May 23	145.00000 +0.50	146.50	144.50	146.50	204,571
17 May 23	144.50000 -2.00	147.50	141.00	147.00	537,245
16 May 23	146.50000 +4.00	147.50	143.50	143.50	30,099
15 May 23	142.50000 +0.00	145.85	142.00	143.00	72,122
12 May 23	142.50000 -0.50	147.33	141.00	144.00	57,244
11 May 23	143.00000 -1.00	146.00	143.00	144.00	175,161
10 May 23	144.00000 -1.50	147.50	141.81	145.50	170,942
09 May 23	145.50000 +0.50	146.80	145.00	145.00	94,323
05 May 23	145.00000 +1.00	148.00	144.00	146.50	462,386
04 May 23	144.00000 +1.00	146.38	141.55	144.00	406,821
03 May 23	143.00000 -1.50	146.50	142.50	145.00	33,591
02 May 23	144.50000 +2.50	145.00	139.00	140.00	426,603
28 Apr 23	142.00000 +7.00	144.85	139.00	139.00	101,139
27 Apr 23	135.00000 +5.00	137.00	130.00	137.00	289,795
26 Apr 23	130.00000 -1.00	132.00	128.50	130.00	1,125,255
25 Apr 23	131.00000 +1.00	134.50	130.50	133.00	23,702
24 Apr 23	130.00000 +0.00	132.50	130.00	130.00	474,329
21 Apr 23	130.00000 -7.00	137.50	130.00	137.00	188,724
20 Apr 23	137.00000 +0.00	138.50	137.00	138.50	27,407
19 Apr 23	137.00000 +1.00	142.86	137.00	139.50	73,577
18 Apr 23	136.00000 -5.50	139.24	135.00	135.00	66,886
17 Apr 23	141.50000 +7.00	141.50	135.00	136.00	76,861
14 Apr 23	134.50000 -3.50	139.00	134.50	138.50	210,523
13 Apr 23	138.00000 +0.50	138.00	135.50	138.00	46,719
12 Apr 23	137.50000 -2.00	142.50	135.50	139.50	81,026
11 Apr 23	139.50000 +0.50	144.00	138.16	144.00	92,444
06 Apr 23	139.00000 +4.00	139.00	135.00	137.50	48,258
05 Apr 23	135.00000 -1.50	141.50	134.55	140.00	51,163
04 Apr 23	136.50000 -0.50	143.00	135.50	143.00	53,934
03 Apr 23	137.00000 +0.50	139.50	134.50	139.50	60,430
31 Mar 23	136.50000 +0.00	140.00	133.55	139.50	61,529
30 Mar 23	136.50000 +1.50	140.00	135.50	137.00	64,652
29 Mar 23	135.00000 +2.00	136.50	131.50	134.00	311,122
28 Mar 23	133.00000 -6.50	138.50	132.97	138.00	561,501
27 Mar 23	139.50000 +6.00	139.50	133.50	133.50	71,475
24 Mar 23	133.50000 -4.00	137.50	132.50	137.50	57,381
23 Mar 23	137.50000 -0.50	139.34	136.90	138.00	91,261
22 Mar 23	138.00000 +1.50	139.00	130.00	130.00	87,912
21 Mar 23	136.50000 +7.50	137.00	130.00	130.00	212,707
20 Mar 23	129.00000 +0.50	130.00	124.50	127.00	249,365
17 Mar 23	128.50000 -0.50	130.00	118.00	130.00	2,053,082
16 Mar 23	129.00000 +3.00	131.50	126.00	127.50	237,391
15 Mar 23	126.00000 -7.50	134.90	126.00	133.00	195,360
14 Mar 23	133.50000 +0.50	135.00	133.00	135.00	106,470
13 Mar 23	133.00000 -0.50	135.00	133.00	133.50	211,996
10 Mar 23	133.50000 +1.00	138.50	129.76	135.00	150,254
09 Mar 23	132.50000 -13.00	142.65	132.00	141.00	42,141,384
08 Mar 23	145.50000 +5.50	145.90	134.00	138.50	137,737
07 Mar 23	140.00000 -15.00	154.50	139.00	154.50	273,437
06 Mar 23	155.00000 -3.00	159.00	153.50	158.50	83,339
03 Mar 23	158.00000 -3.50	164.88	158.00	162.50	55,466
02 Mar 23	161.50000 +0.00	170.00	160.00	168.50	200,775
01 Mar 23	161.50000 -0.50	167.00	157.80	161.00	146,559
28 Feb 23	162.00000 -0.50	165.00	159.50	165.00	85,739
27 Feb 23	162.50000 +1.50	163.00	156.00	156.00	56,711
24 Feb 23	161.00000 +2.00	164.20	158.00	160.00	75,683
23 Feb 23	159.00000 +4.50	160.50	153.50	157.00	119,258
22 Feb 23	154.50000 -1.50	161.00	154.10	156.00	125,254
21 Feb 23	156.00000 -1.50	163.00	156.00	158.50	156,925
20 Feb 23	157.50000 -0.50	160.50	157.00	159.00	352,044
17 Feb 23	158.00000 -2.00	162.00	158.00	160.50	77,001
16 Feb 23	160.00000 +0.00	165.00	160.00	164.00	124,360
15 Feb 23	160.00000 -0.50	166.11	159.00	162.00	185,859
14 Feb 23	160.50000 -8.50	170.00	159.50	169.00	605,855
13 Feb 23	169.00000 +0.00	176.50	169.00	173.00	33,199
10 Feb 23	169.00000 +0.50	170.60	168.00	169.00	104,507
09 Feb 23	168.50000 +2.50	171.50	166.59	169.00	69,744
08 Feb 23	166.00000 -5.00	172.90	166.00	172.50	291,417
07 Feb 23	171.00000 -1.50	175.50	170.00	172.00	63,827
06 Feb 23	172.50000 -5.00	181.50	171.50	180.50	51,650
03 Feb 23	177.50000 -1.00	183.49	177.00	182.00	128,392
02 Feb 23	178.50000 -1.50	180.50	175.00	180.00	50,010
01 Feb 23	180.00000 +4.50	180.00	178.00	179.00	29,090
31 Jan 23	175.50000 -1.00	179.50	175.50	176.50	58,590
30 Jan 23	176.50000 +2.00	178.50	175.00	176.50	34,029
27 Jan 23	174.50000 +1.00	179.50	174.00	174.00	154,428
26 Jan 23	173.50000 -0.50	175.50	173.50	174.00	460,562
25 Jan 23	174.00000 +3.00	174.00	171.00	171.00	31,767
24 Jan 23	171.00000 +0.50	179.50	171.00	175.00	41,746
23 Jan 23	170.50000 -1.50	173.44	170.00	173.00	34,143
20 Jan 23	172.00000 -0.50	173.50	172.00	173.00	43,216
19 Jan 23	172.50000 -2.50	176.50	170.00	175.00	40,614
18 Jan 23	175.00000 +5.00	177.50	170.96	173.00	477,524
17 Jan 23	170.00000 +1.50	178.23	170.00	173.00	79,797
16 Jan 23	168.50000 -2.50	174.32	168.50	168.50	31,494
13 Jan 23	171.00000 -1.00	179.15	171.00	172.50	50,776
12 Jan 23	172.00000 +3.00	177.00	169.85	170.00	283,784
11 Jan 23	169.00000 +6.00	169.50	165.50	167.00	201,620
10 Jan 23	163.00000 +1.00	164.00	162.00	162.00	39,340
09 Jan 23	162.00000 -3.00	170.00	159.40	170.00	96,419
06 Jan 23	165.00000 -3.50	174.00	165.00	174.00	84,878
05 Jan 23	168.50000 -3.00	173.50	168.00	173.50	84,859
04 Jan 23	171.50000 -3.00	175.50	171.50	175.00	90,932
03 Jan 23	174.50000 +8.50	176.00	165.50	166.50	68,543
30 Dec 22	166.00000 +0.00	170.00	165.48	170.00	31,907
29 Dec 22	166.00000 +3.00	166.50	163.68	166.00	36,271
28 Dec 22	163.00000 -1.00	166.00	162.57	164.00	40,188
23 Dec 22	164.00000 +0.00	164.00	162.07	164.00	6,281
22 Dec 22	164.00000 +3.50	164.00	159.10	161.00	92,437
21 Dec 22	160.50000 +0.50	161.00	160.00	160.00	19,567
20 Dec 22	160.00000 -0.50	161.00	159.00	160.50	49,960
19 Dec 22	160.50000 -0.50	161.00	159.10	161.00	33,193
16 Dec 22	161.00000 +0.00	162.02	160.00	161.00	87,088
15 Dec 22	161.00000 +0.50	161.00	159.00	161.00	26,577
14 Dec 22	160.50000 +0.50	161.00	159.81	160.00	48,766
13 Dec 22	160.00000 -1.00	163.50	160.00	162.00	47,347
12 Dec 22	161.00000 +1.50	161.00	159.00	159.50	19,587
09 Dec 22	159.50000 +2.50	161.00	158.00	158.00	77,534
08 Dec 22	157.00000 -2.00	162.03	157.00	159.50	71,770
07 Dec 22	159.00000 -3.50	163.50	159.00	163.00	249,296
06 Dec 22	162.50000 +0.00	163.35	162.50	162.50	208,251
05 Dec 22	162.50000 +1.50	163.50	161.00	163.00	195,514
02 Dec 22	161.00000 -1.00	163.50	159.18	162.00	11,539,480
01 Dec 22	162.00000 +0.50	163.00	161.00	163.00	58,345
30 Nov 22	161.50000 -2.00	164.00	161.05	164.00	45,257
29 Nov 22	163.50000 +10.50	163.50	155.54	163.00	24,074
28 Nov 22	153.00000 -2.25	155.00	152.00	155.00	1,232,940
25 Nov 22	155.25000 +3.25	158.00	154.00	156.00	71,213
24 Nov 22	152.00000 -2.00	154.50	152.00	154.00	43,299
23 Nov 22	154.00000 +0.00	158.25	152.50	154.50	43,214
22 Nov 22	154.00000 -0.50	154.50	153.00	154.50	31,179
21 Nov 22	154.50000 +1.50	154.50	153.00	153.00	2,189
18 Nov 22	153.00000 +0.00	155.00	152.30	153.00	67,931
17 Nov 22	153.00000 +0.50	155.00	152.50	152.50	20,511
16 Nov 22	152.50000 -2.00	155.00	152.50	155.00	62,367
15 Nov 22	154.50000 +0.00	155.00	154.00	155.00	49,791
14 Nov 22	154.50000 +1.50	159.00	151.65	153.00	66,163
11 Nov 22	153.00000 +1.00	154.00	150.18	152.50	118,231
10 Nov 22	152.00000 +6.00	155.00	149.00	154.00	231,608
09 Nov 22	146.00000 -7.50	148.00	146.00	147.00	15,284
14 Oct 22	153.50000 +6.50	153.53	149.00	149.00	12,452
13 Oct 22	147.00000 -2.00	150.08	145.02	149.00	27,424
12 Oct 22	149.00000 -7.50	157.00	147.50	156.50	90,375
11 Oct 22	156.50000 -1.50	160.50	156.50	158.00	54,637
10 Oct 22	158.00000 +1.00	160.00	157.50	157.50	57,421
07 Oct 22	157.00000 -3.00	160.00	155.50	160.00	36,960
06 Oct 22	160.00000 +1.50	163.00	158.00	163.00	16,937
05 Oct 22	158.50000 -3.00	162.50	158.50	162.00	19,700
04 Oct 22	161.50000 +1.00	167.50	160.00	160.50	561,235
03 Oct 22	160.50000 -2.50	163.00	160.50	163.00	22,243
30 Sep 22	163.00000 +1.00	163.00	161.93	162.00	24,983
29 Sep 22	162.00000 -3.00	164.00	160.00	164.00	71,216
28 Sep 22	165.00000 +1.00	166.00	161.50	164.00	32,082
27 Sep 22	164.00000 -3.00	167.28	164.00	167.00	18,360
26 Sep 22	167.00000 -0.50	169.50	164.00	167.50	16,843
23 Sep 22	167.50000 -0.50	168.00	166.00	168.00	18,679
22 Sep 22	168.00000 +0.00	170.00	165.73	170.00	21,907
21 Sep 22	168.00000 -2.00	171.30	166.22	170.00	21,037
20 Sep 22	170.00000 +6.00	179.00	168.00	171.50	97,431
16 Sep 22	164.00000 -1.00	165.10	163.50	165.00	31,521
15 Sep 22	165.00000 +2.00	168.50	163.50	168.50	7,369
14 Sep 22	163.00000 -4.00	169.00	163.00	169.00	7,358
13 Sep 22	167.00000 +4.00	169.50	163.50	164.50	16,573
12 Sep 22	163.00000 -2.00	171.00	163.00	165.00	19,645
09 Sep 22	165.00000 -2.00	169.88	165.00	167.50	16,565
08 Sep 22	167.00000 -3.00	173.50	167.00	167.50	21,369
07 Sep 22	170.00000 -1.00	181.50	170.00	175.00	15,638
06 Sep 22	171.00000 -0.50	173.00	171.00	172.50	14,909
05 Sep 22	171.50000 -1.50	176.95	169.00	173.50	28,092
02 Sep 22	173.00000 -2.00	181.00	173.00	175.50	26,180
01 Sep 22	175.00000 +3.50	176.19	172.09	175.50	9,401
31 Aug 22	171.50000 -0.50	172.50	171.50	171.50	25,213
30 Aug 22	172.00000 +6.00	172.00	166.00	166.00	48,723
26 Aug 22	166.00000 +3.00	170.00	164.00	164.00	30,334
25 Aug 22	163.00000 -4.00	169.50	163.00	167.50	2,698
24 Aug 22	167.00000 +2.00	169.00	163.50	165.50	33,179
23 Aug 22	165.00000 -2.50	170.00	165.00	168.00	9,744
22 Aug 22	167.50000 -1.50	173.50	164.00	169.00	98,968
19 Aug 22	169.00000 +0.00	171.00	169.00	169.00	18,703
18 Aug 22	169.00000 -2.00	171.00	169.00	170.00	15,983
17 Aug 22	171.00000 +2.00	171.51	170.00	170.00	19,627
16 Aug 22	169.00000 -2.00	173.25	169.00	171.50	30,244
15 Aug 22	171.00000 -2.00	173.00	167.50	173.00	60,015
12 Aug 22	173.00000 +3.50	173.00	169.50	169.50	12,961
11 Aug 22	169.50000 -2.50	172.94	168.50	172.00	38,501
10 Aug 22	172.00000 +1.00	172.00	168.00	171.00	36,545
09 Aug 22	171.00000 -3.50	172.07	167.50	170.50	96,758
08 Aug 22	174.50000 +12.50	174.50	163.38	165.50	112,748
05 Aug 22	162.00000 +6.50	167.10	157.75	158.00	29,628
04 Aug 22	155.50000 +0.00	159.50	155.00	155.50	29,312
03 Aug 22	155.50000 +0.50	159.50	155.00	155.00	179,401
02 Aug 22	155.00000 +0.00	155.00	154.00	155.00	43,394
01 Aug 22	155.00000 +5.00	155.00	152.68	153.00	195,159
29 Jul 22	150.00000 +1.00	154.00	145.00	153.00	333,645
28 Jul 22	149.00000 -6.00	160.50	146.00	160.50	78,364
27 Jul 22	155.00000 +2.00	159.00	153.00	153.00	37,140
26 Jul 22	153.00000 +0.50	158.00	151.50	153.00	25,290
25 Jul 22	152.50000 -2.00	153.00	149.00	153.00	43,332
22 Jul 22	154.50000 +1.50	158.50	152.50	152.50	22,107
21 Jul 22	153.00000 +1.00	158.50	152.00	152.50	244,297
20 Jul 22	152.00000 +10.00	154.50	143.00	145.00	179,711
19 Jul 22	142.00000 +5.00	144.00	137.00	137.00	154,734
18 Jul 22	137.00000 -4.00	145.50	132.50	141.00	241,145
15 Jul 22	141.00000 -8.00	149.00	137.53	149.00	76,353
14 Jul 22	149.00000 +0.00	153.00	148.00	149.50	23,044
13 Jul 22	149.00000 -3.50	154.00	149.00	151.00	63,393
12 Jul 22	152.50000 -1.00	153.50	151.50	153.00	42,677
11 Jul 22	153.50000 +0.50	154.80	152.91	153.00	50,031
08 Jul 22	153.00000 +1.00	154.00	151.00	152.00	13,194
07 Jul 22	152.00000 +2.00	152.80	151.50	152.00	21,069
06 Jul 22	150.00000 -4.00	154.00	147.00	147.00	50,771
05 Jul 22	154.00000 +5.50	154.00	146.00	149.50	9,872
04 Jul 22	148.50000 -2.50	153.00	146.00	149.50	21,192
01 Jul 22	151.00000 +1.00	156.00	148.00	156.00	72,989
30 Jun 22	150.00000 -3.00	156.21	150.00	154.50	19,144
29 Jun 22	153.00000 -2.00	158.50	153.00	158.50	19,568
28 Jun 22	155.00000 -1.00	159.50	155.00	159.50	34,717
27 Jun 22	156.00000 -0.50	160.50	152.50	153.50	29,893
24 Jun 22	156.50000 +1.00	157.50	155.00	156.00	53,254
23 Jun 22	155.50000 -2.00	158.00	155.00	157.00	28,866
22 Jun 22	157.50000 -2.50	159.93	157.00	158.00	41,503
21 Jun 22	160.00000 -3.50	164.00	158.50	164.00	30,499
20 Jun 22	163.50000 +0.00	166.50	162.00	166.50	53,661
17 Jun 22	163.50000 +1.50	167.50	162.50	162.50	33,089
16 Jun 22	162.00000 -5.50	166.50	162.00	164.00	23,366
15 Jun 22	167.50000 +5.00	167.50	158.65	160.00	47,975
14 Jun 22	162.50000 -4.00	170.00	159.00	167.50	112,814
13 Jun 22	166.50000 -1.00	166.50	162.28	165.50	37,974
10 Jun 22	167.50000 -6.50	176.00	167.00	172.00	60,104
09 Jun 22	174.00000 +0.00	178.00	174.00	174.00	22,250
08 Jun 22	174.00000 -11.00	179.61	174.00	179.00	28,254
07 Jun 22	185.00000 +10.00	185.00	175.00	175.00	11,186
06 Jun 22	175.00000 -2.00	178.76	175.00	177.00	22,141
01 Jun 22	177.00000 +2.00	180.69	176.00	180.00	27,779
31 May 22	175.00000 -3.50	179.45	175.00	178.50	26,868
30 May 22	178.50000 -4.50	184.00	176.35	183.50	27,009
27 May 22	183.00000 +5.00	186.50	180.00	182.50	27,875
26 May 22	178.00000 +1.00	184.50	177.50	177.50	27,998
25 May 22	177.00000 -3.00	180.16	176.00	180.00	127,902
24 May 22	180.00000 +1.50	184.00	178.50	181.00	29,272
23 May 22	178.50000 -1.50	184.00	178.50	180.00	41,025
20 May 22	180.00000 +0.00	185.30	180.00	185.00	28,389
19 May 22	180.00000 -6.00	187.25	180.00	185.00	225,733
18 May 22	186.00000 +5.00	187.50	182.50	182.50	35,632
17 May 22	181.00000 -1.00	186.00	180.50	182.50	25,412
16 May 22	182.00000 -1.50	185.51	182.00	182.50	21,300
13 May 22	183.50000 +4.50	187.84	179.00	180.00	26,089
12 May 22	179.00000 -0.50	180.96	176.00	180.50	237,432
11 May 22	179.50000 +3.50	184.50	178.45	179.00	30,875
10 May 22	176.00000 -2.00	179.93	176.00	178.00	49,905
09 May 22	178.00000 -9.00	186.50	176.00	185.50	46,017
06 May 22	187.00000 +5.00	187.00	182.00	182.00	160,174
05 May 22	182.00000 +1.00	185.00	180.50	181.50	46,140
04 May 22	181.00000 -3.00	185.50	178.00	183.00	44,237
03 May 22	184.00000 +2.00	184.50	179.50	181.00	27,415
29 Apr 22	182.00000 +2.00	182.85	180.00	182.00	128,446
28 Apr 22	180.00000 +0.00	182.17	175.00	175.00	180,779
27 Apr 22	180.00000 +12.00	185.11	172.15	174.50	431,638
26 Apr 22	168.00000 +0.50	169.90	167.00	167.50	1,682,720
25 Apr 22	167.50000 +2.50	167.50	161.00	161.00	68,689
22 Apr 22	165.00000 +7.50	168.00	157.00	157.50	68,874
21 Apr 22	157.50000 -0.50	166.00	157.50	158.00	23,233
20 Apr 22	158.00000 -1.00	162.00	158.00	159.00	29,140
19 Apr 22	159.00000 -3.00	165.50	159.00	162.00	48,080
14 Apr 22	162.00000 +1.00	169.50	162.00	162.00	31,196
13 Apr 22	161.00000 -2.50	165.50	160.50	164.50	55,002
12 Apr 22	163.50000 -2.50	167.71	163.50	167.00	35,724
11 Apr 22	166.00000 +1.00	170.50	164.13	166.00	96,609
08 Apr 22	165.00000 -3.00	171.92	165.00	169.50	124,658
07 Apr 22	168.00000 +0.00	168.50	165.50	166.50	37,152
06 Apr 22	168.00000 +10.50	169.50	163.50	165.00	40,905
05 Apr 22	157.50000 -1.00	163.05	157.50	162.50	419,579
04 Apr 22	158.50000 +0.50	161.50	158.50	160.50	571,317
01 Apr 22	158.00000 -1.00	162.00	157.75	160.00	664,660
31 Mar 22	159.00000 +1.00	161.21	158.00	160.50	58,297
30 Mar 22	158.00000 -4.00	165.00	158.00	164.50	66,550
29 Mar 22	162.00000 +4.00	164.00	158.00	158.00	811,193
28 Mar 22	158.00000 -3.00	164.24	158.00	164.00	238,095
25 Mar 22	161.00000 +6.00	161.00	156.00	156.50	27,303
24 Mar 22	155.00000 -6.00	161.00	153.56	154.00	36,276
23 Mar 22	161.00000 +0.00	161.50	159.00	160.00	76,597
22 Mar 22	161.00000 +1.00	162.00	160.50	161.00	53,822
21 Mar 22	160.00000 +3.50	160.00	156.00	159.50	84,358
18 Mar 22	156.50000 -8.50	168.00	156.50	165.50	251,101
17 Mar 22	165.00000 +0.00	166.00	164.00	166.00	214,643
16 Mar 22	165.00000 +3.00	166.00	163.15	166.00	83,035
15 Mar 22	162.00000 +2.00	163.50	160.00	161.00	71,555
14 Mar 22	160.00000 +0.00	162.50	160.00	162.00	215,773
11 Mar 22	160.00000 -1.00	163.18	160.00	161.00	177,196
10 Mar 22	161.00000 -5.00	166.00	150.52	166.00	184,629
09 Mar 22	166.00000 +23.00	169.00	148.85	153.00	2,430,720
08 Mar 22	143.00000 -4.50	152.50	143.00	150.00	71,175
07 Mar 22	147.50000 -2.00	152.50	145.00	151.50	174,061
04 Mar 22	149.50000 -10.75	159.80	145.50	159.50	92,789
03 Mar 22	160.25000 +0.25	162.50	159.50	162.50	20,475
02 Mar 22	160.00000 +3.00	161.60	157.50	160.00	24,844
01 Mar 22	157.00000 -3.00	164.00	157.00	164.00	36,525
28 Feb 22	160.00000 -2.00	163.00	159.00	161.50	40,519
25 Feb 22	162.00000 +7.00	164.50	158.50	159.50	59,185
24 Feb 22	155.00000 -8.00	169.50	155.00	166.50	40,731
23 Feb 22	163.00000 -6.00	171.50	161.50	169.50	375,877
22 Feb 22	169.00000 +6.00	170.90	162.00	162.00	28,327
21 Feb 22	163.00000 -7.50	175.15	163.00	171.00	37,108
18 Feb 22	170.50000 -4.50	175.00	169.00	169.00	70,430
17 Feb 22	175.00000 +3.00	175.00	171.50	172.50	14,180
16 Feb 22	172.00000 +5.00	177.00	172.00	177.00	38,525
15 Feb 22	167.00000 +0.50	178.00	167.00	175.00	37,577
14 Feb 22	166.50000 -5.50	177.00	166.50	172.00	435,844
11 Feb 22	172.00000 +3.00	177.50	167.00	167.00	53,549
10 Feb 22	169.00000 -2.00	172.00	164.00	171.00	59,406
09 Feb 22	171.00000 -5.50	180.50	171.00	179.50	55,501
08 Feb 22	176.50000 -0.50	182.00	176.50	182.00	32,199
07 Feb 22	177.00000 +0.00	181.50	175.50	181.50	52,955
04 Feb 22	177.00000 -5.00	181.50	175.50	181.00	29,730
03 Feb 22	182.00000 +10.00	182.00	175.50	176.00	44,280
02 Feb 22	172.00000 +7.00	176.50	166.00	166.00	6,518,575
01 Feb 22	165.00000 -3.00	171.00	161.75	170.00	106,751
31 Jan 22	168.00000 -4.50	175.47	168.00	173.00	463,772
28 Jan 22	172.50000 -2.50	180.50	172.50	179.50	88,933
27 Jan 22	175.00000 +1.00	178.00	174.00	174.00	82,478
26 Jan 22	174.00000 -8.00	185.00	174.00	185.00	194,865
25 Jan 22	182.00000 +12.00	183.50	170.67	170.67	47,358
24 Jan 22	170.00000 -14.00	190.00	163.89	187.43	198,130
21 Jan 22	184.00000 -7.50	191.50	184.00	191.50	74,975
20 Jan 22	191.50000 +0.50	194.50	189.39	194.50	26,509
19 Jan 22	191.00000 -1.00	195.00	191.00	193.50	25,955
18 Jan 22	192.00000 +3.50	194.50	189.50	191.00	66,505
17 Jan 22	188.50000 -9.50	193.00	186.50	190.00	27,773
14 Jan 22	198.00000 +6.00	198.00	190.00	191.25	4,745
13 Jan 22	192.00000 +1.00	192.00	190.00	190.50	16,134
12 Jan 22	191.00000 +11.00	192.42	186.00	192.25	58,342
11 Jan 22	180.00000 -1.00	181.00	178.50	180.50	87,551
10 Jan 22	181.00000 -2.00	183.00	177.92	183.00	81,212
07 Jan 22	183.00000 -1.00	185.44	180.00	185.44	92,626
06 Jan 22	184.00000 -2.00	191.00	184.00	185.00	239,358
05 Jan 22	186.00000 -1.00	193.00	186.00	188.00	13,418
04 Jan 22	187.00000 -2.50	193.50	186.92	187.00	28,797
31 Dec 21	189.50000 -4.50	191.74	186.00	186.00	214,509
30 Dec 21	194.00000 +6.00	194.00	186.00	187.50	20,665
29 Dec 21	188.00000 +3.00	190.00	185.00	188.00	41,685
24 Dec 21	185.00000 -3.00	186.00	185.00	186.00	12,437
23 Dec 21	188.00000 +0.00	189.67	186.00	187.00	208,517
22 Dec 21	188.00000 -4.50	189.86	186.67	189.00	19,006
21 Dec 21	192.50000 +9.00	192.50	184.00	186.50	31,361
20 Dec 21	183.50000 -2.50	188.17	180.50	184.50	30,652
17 Dec 21	186.00000 -4.00	196.50	186.00	192.00	51,478
16 Dec 21	190.00000 -5.50	195.00	190.00	192.00	80,703
15 Dec 21	195.50000 -1.50	195.50	191.00	191.00	4,926
14 Dec 21	197.00000 +5.00	197.00	190.16	191.00	32,540
13 Dec 21	192.00000 -3.50	197.00	192.00	195.50	42,206
10 Dec 21	195.50000 -3.50	197.00	192.89	196.00	20,248
09 Dec 21	199.00000 +3.50	199.00	192.00	193.00	23,503
08 Dec 21	195.50000 -0.50	200.00	189.00	196.00	57,884
07 Dec 21	196.00000 -9.00	201.00	196.00	200.00	21,536
06 Dec 21	205.00000 +12.00	205.00	193.00	195.00	110,655
03 Dec 21	193.00000 -10.00	202.00	193.00	200.00	23,628
02 Dec 21	203.00000 +3.50	206.00	196.99	198.00	43,435
01 Dec 21	199.50000 -5.50	209.00	195.00	205.00	18,758
30 Nov 21	205.00000 +8.50	205.00	193.00	197.00	36,738
29 Nov 21	196.50000 -0.50	198.00	192.58	196.00	66,041
26 Nov 21	197.00000 -7.00	210.00	192.50	210.00	65,850
25 Nov 21	204.00000 +8.00	206.00	199.40	202.00	12,289
24 Nov 21	196.00000 +1.00	198.50	193.76	197.50	51,317
23 Nov 21	195.00000 -3.00	205.00	191.40	200.00	127,384
22 Nov 21	198.00000 -8.00	210.00	189.00	203.00	99,786
19 Nov 21	206.00000 -3.00	210.19	202.00	206.00	68,718
18 Nov 21	209.00000 +8.00	209.00	203.30	205.00	9,382
17 Nov 21	201.00000 -7.00	221.00	201.00	214.00	55,415
16 Nov 21	208.00000 +3.00	213.40	202.60	208.00	78,043
15 Nov 21	205.00000 +1.00	210.00	197.00	210.00	76,872
12 Nov 21	204.00000 -5.00	218.00	200.00	218.00	1,273,839
11 Nov 21	209.00000 +1.00	219.00	206.00	215.00	78,479
10 Nov 21	208.00000 -5.00	217.68	200.80	214.00	109,134
09 Nov 21	213.00000 +18.00	218.00	203.30	204.00	609,988
08 Nov 21	195.00000 +2.00	204.00	194.00	196.50	40,752
05 Nov 21	193.00000 -1.50	200.00	193.00	193.00	16,499
04 Nov 21	194.50000 +4.50	196.00	190.14	192.00	36,837
03 Nov 21	190.00000 +1.00	192.00	189.40	192.00	6,612
02 Nov 21	189.00000 -3.00	193.50	189.00	192.50	24,331
01 Nov 21	192.00000 -0.50	205.75	190.40	193.50	49,469
29 Oct 21	192.50000 -1.50	205.75	192.50	199.50	45,609
28 Oct 21	194.00000 -3.00	206.62	194.00	197.50	115,975
27 Oct 21	197.00000 +10.00	205.00	188.50	191.50	149,187
26 Oct 21	187.00000 +4.50	191.70	183.00	187.00	745,531
25 Oct 21	182.50000 +9.00	184.25	176.40	181.00	1,149,445
22 Oct 21	173.50000 +4.00	175.00	169.38	169.50	258,791
21 Oct 21	169.50000 +1.00	171.50	165.00	170.00	229,417
20 Oct 21	168.50000 +0.50	171.30	164.00	167.50	14,927
19 Oct 21	168.00000 -2.00	171.50	168.00	169.50	17,959
18 Oct 21	170.00000 -1.00	177.00	170.00	173.50	14,004
15 Oct 21	171.00000 -1.50	173.50	162.75	173.50	93,072
14 Oct 21	172.50000 -0.50	174.00	170.67	173.50	19,565
13 Oct 21	173.00000 +0.00	173.00	169.00	171.00	18,330
12 Oct 21	173.00000 +6.00	175.00	166.56	173.50	22,352
11 Oct 21	167.00000 -4.00	171.00	163.50	171.00	42,718
08 Oct 21	171.00000 -3.50	173.30	169.00	171.00	29,630
07 Oct 21	174.50000 -1.50	174.50	166.50	171.00	101,250
06 Oct 21	176.00000 -4.00	184.37	176.00	183.00	141,632
05 Oct 21	180.00000 -2.00	191.50	180.00	185.00	556,072
04 Oct 21	182.00000 +0.00	191.50	180.00	186.00	298,423
01 Oct 21	182.00000 +0.00	189.00	181.00	181.00	88,615
30 Sep 21	182.00000 -2.00	185.00	181.00	185.00	105,898
29 Sep 21	184.00000 +1.00	188.00	183.00	185.00	65,185
28 Sep 21	183.00000 -1.00	194.50	179.83	189.00	66,233
27 Sep 21	184.00000 -9.00	202.00	182.00	193.50	238,215
24 Sep 21	193.00000 +2.00	203.92	187.50	195.50	103,634
23 Sep 21	191.00000 +11.00	195.00	181.50	184.50	586,724
22 Sep 21	180.00000 +22.50	183.12	170.50	170.50	1,473,495
21 Sep 21	157.50000 -2.50	165.51	155.50	161.50	56,938
20 Sep 21	160.00000 +2.50	162.80	153.00	160.00	312,655
17 Sep 21	157.50000 +3.00	159.32	151.00	159.00	104,770
16 Sep 21	154.50000 +8.50	154.50	146.00	146.00	280,724
15 Sep 21	146.00000 -2.00	150.00	144.00	150.00	235,800
14 Sep 21	148.00000 +2.50	150.00	143.00	147.00	47,034
13 Sep 21	145.50000 -1.00	148.72	145.50	146.00	20,123
10 Sep 21	146.50000 -2.00	149.78	146.50	147.00	630,512
09 Sep 21	148.50000 +4.50	149.00	142.00	144.50	303,048
08 Sep 21	144.00000 -1.00	149.00	144.00	147.00	27,296
07 Sep 21	145.00000 -1.00	149.50	144.00	149.50	51,571
06 Sep 21	146.00000 +0.00	149.50	146.00	148.50	120,735
03 Sep 21	146.00000 -1.50	149.50	146.00	149.00	201,408
02 Sep 21	147.50000 -2.50	152.50	146.00	149.00	190,307
01 Sep 21	150.00000 +1.00	150.00	147.00	150.00	151,546
31 Aug 21	149.00000 +0.25	152.00	145.00	149.50	66,946
27 Aug 21	148.75000 -2.75	149.87	147.00	149.00	134,886
26 Aug 21	151.50000 -2.50	153.50	148.00	149.00	182,103
25 Aug 21	154.00000 +6.00	154.00	144.40	149.00	258,195
24 Aug 21	148.00000 +0.00	149.05	146.50	148.00	119,962
23 Aug 21	148.00000 +1.00	152.25	147.00	148.50	71,416
20 Aug 21	147.00000 -0.50	153.00	146.00	148.00	108,693
19 Aug 21	147.50000 -6.00	159.00	147.50	150.00	132,897
18 Aug 21	153.50000 +1.00	153.50	147.00	148.00	127,991
17 Aug 21	152.50000 +2.50	152.50	145.50	147.50	165,030
16 Aug 21	150.00000 -1.50	153.10	144.00	150.00	147,550
13 Aug 21	151.50000 +3.50	151.50	145.50	146.00	227,212
12 Aug 21	148.00000 +3.50	150.00	145.00	148.00	495,255
11 Aug 21	144.50000 -1.50	148.37	144.50	145.00	99,356
10 Aug 21	146.00000 +2.00	147.00	144.00	145.00	136,542
09 Aug 21	144.00000 -1.00	147.50	144.00	144.00	104,899
06 Aug 21	145.00000 -0.50	148.50	144.50	148.00	138,356
05 Aug 21	145.50000 +0.50	147.50	144.50	145.00	101,487
04 Aug 21	145.00000 -1.75	147.00	143.50	145.00	1,236,316
03 Aug 21	146.75000 +1.75	147.10	144.50	145.00	89,721
02 Aug 21	145.00000 +1.00	150.50	144.50	144.50	72,314
30 Jul 21	144.00000 -1.50	151.35	138.50	149.00	96,056
29 Jul 21	145.50000 -0.50	150.19	145.00	146.00	146,629
28 Jul 21	146.00000 -2.00	153.00	146.00	152.00	71,439
27 Jul 21	148.00000 +2.50	148.50	144.50	147.50	108,286
26 Jul 21	145.50000 +1.50	149.00	144.00	145.00	74,234
23 Jul 21	144.00000 +2.00	147.65	144.00	145.50	32,514
22 Jul 21	142.00000 +0.00	144.50	142.00	144.50	19,151
21 Jul 21	142.00000 +3.50	146.00	140.58	143.00	42,636
20 Jul 21	138.50000 -4.50	149.00	138.00	144.00	47,513
19 Jul 21	143.00000 +2.00	146.20	127.50	143.00	138,290
16 Jul 21	141.00000 -8.50	148.78	141.00	146.50	46,099
15 Jul 21	149.50000 +1.75	149.50	144.25	146.00	56,754
14 Jul 21	147.75000 -1.75	153.00	145.00	147.00	116,909
13 Jul 21	149.50000 +4.50	150.00	144.00	145.00	61,764
12 Jul 21	145.00000 -1.50	155.00	145.00	147.00	60,825
09 Jul 21	146.50000 +1.00	148.25	143.00	147.00	31,805
08 Jul 21	145.50000 +0.00	146.00	142.00	143.50	256,439
07 Jul 21	145.50000 +0.00	154.00	143.12	148.00	127,492
06 Jul 21	145.50000 +6.50	153.70	141.00	142.00	1,619,672
05 Jul 21	139.00000 +2.00	140.97	133.00	135.50	135,412
02 Jul 21	137.00000 +6.00	137.00	131.00	131.00	72,440
01 Jul 21	131.00000 +1.50	133.00	128.50	128.50	71,501
30 Jun 21	129.50000 -0.50	130.50	127.00	130.00	45,450
29 Jun 21	130.00000 -1.00	130.50	127.37	127.50	12,414
28 Jun 21	131.00000 +7.50	131.00	125.00	125.00	17,998
25 Jun 21	123.50000 -3.50	130.25	123.50	127.50	60,874
24 Jun 21	127.00000 +5.00	127.12	122.00	122.00	112,715
23 Jun 21	122.00000 +1.00	130.50	122.00	127.00	56,217
22 Jun 21	121.00000 -4.00	128.50	121.00	127.00	104,367
21 Jun 21	125.00000 -2.50	134.50	125.00	132.00	87,077
18 Jun 21	127.50000 -8.00	134.33	127.50	131.50	106,552
17 Jun 21	135.50000 +8.50	135.79	131.15	134.00	13,400
16 Jun 21	127.00000 -7.50	134.00	127.00	132.50	18,820
15 Jun 21	134.50000 +0.50	135.48	131.50	132.00	30,483
14 Jun 21	134.00000 +8.00	134.00	130.50	131.00	7,427
11 Jun 21	126.00000 -2.50	129.85	126.00	128.00	19,054
10 Jun 21	128.50000 -0.50	139.00	126.00	129.00	538,976
09 Jun 21	129.00000 -6.50	135.50	128.00	130.50	8,589
08 Jun 21	135.50000 +0.50	136.00	129.50	133.00	32,129
07 Jun 21	135.00000 +1.50	139.00	127.04	134.00	34,344
04 Jun 21	133.50000 +4.00	136.20	127.50	135.00	63,721
03 Jun 21	129.50000 -2.00	133.05	126.50	132.00	62,016
02 Jun 21	131.50000 +6.50	131.50	127.00	130.50	55,616
01 Jun 21	125.00000 +3.50	126.84	121.00	126.50	2,055,102
28 May 21	121.50000 +1.50	125.65	120.78	124.00	24,744
27 May 21	120.00000 -1.50	126.00	120.00	124.00	2,071,374
26 May 21	121.50000 +6.50	123.50	112.50	121.00	273,611
25 May 21	115.00000 -4.50	124.68	113.73	121.00	240,079
24 May 21	119.50000 -3.50	124.00	119.37	123.00	174,974
21 May 21	123.00000 -1.00	127.70	123.00	123.50	746,506
20 May 21	124.00000 +2.00	127.50	123.46	126.00	17,031
19 May 21	122.00000 -1.00	124.50	120.00	122.50	100,991
18 May 21	123.00000 -6.00	131.00	121.00	131.00	119,756
17 May 21	129.00000 -4.50	132.50	121.00	129.50	192,302
14 May 21	133.50000 +11.50	133.50	125.68	130.00	63,450
13 May 21	122.00000 -13.50	145.65	122.00	137.00	79,289
12 May 21	135.50000 -0.50	141.00	135.00	136.00	177,847
11 May 21	136.00000 -4.00	143.50	135.00	143.50	42,102
10 May 21	140.00000 +1.00	142.00	137.00	142.00	44,262
07 May 21	139.00000 +2.00	142.00	137.50	137.50	58,965
06 May 21	137.00000 +0.00	146.12	136.50	137.50	40,517
05 May 21	137.00000 +2.00	140.45	135.00	135.00	603,931
04 May 21	135.00000 -1.00	141.20	131.00	136.00	92,915
30 Apr 21	136.00000 -3.00	144.00	135.50	144.00	321,030
29 Apr 21	139.00000 +1.00	143.50	135.00	135.00	120,164
28 Apr 21	138.00000 +3.00	140.30	135.00	135.00	54,049
27 Apr 21	135.00000 -2.00	144.05	135.00	137.50	89,456
26 Apr 21	137.00000 -1.00	143.50	136.00	143.50	22,611
23 Apr 21	138.00000 -6.00	143.70	138.00	140.00	16,526
22 Apr 21	144.00000 +9.00	144.00	136.50	137.50	225,218
21 Apr 21	135.00000 -5.00	146.25	135.00	142.00	493,662
20 Apr 21	140.00000 +3.50	145.41	134.00	142.50	23,754
19 Apr 21	136.50000 -0.50	138.00	136.50	137.00	72,700
16 Apr 21	137.00000 -1.00	145.00	137.00	137.50	70,033
15 Apr 21	138.00000 -2.00	142.00	137.00	139.00	51,346
14 Apr 21	140.00000 -0.50	142.60	136.00	141.00	28,487
13 Apr 21	140.50000 +10.50	140.50	132.00	135.50	19,784
12 Apr 21	130.00000 -3.00	135.50	127.00	135.00	48,562
09 Apr 21	133.00000 -3.00	137.50	133.00	135.50	28,867
08 Apr 21	136.00000 +1.00	139.67	134.00	136.00	35,624
07 Apr 21	135.00000 -7.00	141.00	135.00	141.00	61,995
06 Apr 21	142.00000 +2.50	142.00	133.50	138.50	125,536
01 Apr 21	139.50000 +4.50	139.50	134.00	135.00	83,456
31 Mar 21	135.00000 -6.40	141.20	134.00	138.00	58,474
30 Mar 21	141.39999 +8.00	141.40	132.89	134.00	283,076
29 Mar 21	133.39999 +0.40	135.00	128.50	134.00	364,425
26 Mar 21	133.00000 +6.40	133.00	126.14	127.40	371,321
25 Mar 21	126.60000 -2.60	133.60	125.28	131.00	83,225
24 Mar 21	129.20000 -3.80	136.00	125.19	136.00	114,241
23 Mar 21	133.00000 -3.00	143.80	133.00	135.20	280,865
22 Mar 21	136.00000 +1.00	136.00	129.38	134.80	13,226
19 Mar 21	135.00000 +1.00	135.00	129.02	131.00	33,469
18 Mar 21	134.00000 -1.00	134.00	126.50	130.00	30,965
17 Mar 21	135.00000 +5.20	135.00	128.00	128.00	45,789
16 Mar 21	129.80000 +1.80	129.80	126.50	128.00	77,451
15 Mar 21	128.00000 +1.20	128.80	127.00	128.80	34,635
12 Mar 21	126.80000 -3.20	131.00	126.60	128.00	134,793
11 Mar 21	130.00000 +0.40	130.00	126.00	126.00	59,738
10 Mar 21	129.60001 +0.60	129.60	126.40	128.00	30,832
09 Mar 21	129.00000 +2.20	129.80	126.50	127.00	27,381
08 Mar 21	126.80000 -2.00	129.00	126.00	127.00	24,857
05 Mar 21	128.80000 +0.40	135.40	126.00	135.40	54,083
04 Mar 21	128.39999 -2.60	131.60	127.40	131.00	271,287
03 Mar 21	131.00000 -4.00	137.40	130.80	134.80	94,300
02 Mar 21	135.00000 -0.80	136.20	128.80	136.00	76,748
01 Mar 21	135.80000 +5.20	138.80	130.33	133.80	74,052
26 Feb 21	130.60001 +0.20	139.80	130.60	138.60	46,318
25 Feb 21	130.39999 +0.40	136.60	130.07	132.00	50,590
24 Feb 21	130.00000 -0.60	132.00	129.00	132.00	86,705
23 Feb 21	130.60001 +3.60	131.42	128.20	130.60	43,514
22 Feb 21	127.00000 -1.40	130.00	124.60	128.40	441,436
19 Feb 21	128.39999 +4.40	128.40	120.00	120.00	5,179,893
18 Feb 21	124.00000 -1.00	125.20	120.84	125.20	669,129
17 Feb 21	125.00000 -3.00	127.60	122.40	123.80	683,242
16 Feb 21	128.00000 +3.00	130.00	123.80	125.00	54,138
15 Feb 21	125.00000 -6.00	132.37	125.00	131.60	27,925
12 Feb 21	131.00000 -4.00	133.60	129.21	131.40	29,179
11 Feb 21	135.00000 +5.20	135.00	127.98	128.40	25,306
10 Feb 21	129.80000 +1.80	132.40	124.02	132.40	21,975
09 Feb 21	128.00000 -1.00	128.00	124.35	126.40	20,497
08 Feb 21	129.00000 -1.00	133.00	129.00	133.00	120,551
05 Feb 21	130.00000 +3.40	131.00	124.00	127.80	36,891
04 Feb 21	126.60000 +2.20	130.38	123.00	123.00	54,810
03 Feb 21	124.40000 -5.60	132.40	124.40	132.40	37,544
02 Feb 21	130.00000 -0.60	130.20	128.00	128.00	46,069
01 Feb 21	130.60001 +1.20	134.60	127.10	134.60	315,564
29 Jan 21	129.39999 +0.80	132.60	125.26	132.60	20,722
28 Jan 21	128.60001 +2.60	130.00	125.04	130.00	30,301
27 Jan 21	126.00000 -6.00	130.67	125.95	130.00	18,460
26 Jan 21	132.00000 +5.40	133.00	125.26	133.00	33,333
25 Jan 21	126.60000 -1.40	132.60	126.25	127.80	36,834
22 Jan 21	128.00000 -2.00	137.00	125.00	137.00	81,969
21 Jan 21	130.00000 -4.00	137.90	130.00	135.00	337,080
20 Jan 21	134.00000 -7.60	143.27	134.00	140.80	76,402
19 Jan 21	141.60001 +6.60	141.60	135.00	140.60	59,942
18 Jan 21	135.00000 +0.00	143.00	134.00	139.20	55,624
15 Jan 21	135.00000 +0.00	137.06	135.00	136.60	34,713
14 Jan 21	135.00000 +0.00	136.80	127.80	135.40	26,459
13 Jan 21	135.00000 +0.00	139.20	134.40	139.20	16,799
12 Jan 21	135.00000 +0.20	138.00	132.54	138.00	95,639
11 Jan 21	134.80000 +4.60	138.00	130.86	138.00	14,890
08 Jan 21	130.20000 -5.40	135.48	130.20	134.80	20,847
07 Jan 21	135.60001 +0.60	135.60	129.60	130.60	18,211
06 Jan 21	135.00000 +7.40	135.00	132.30	132.80	3,616
05 Jan 21	127.60000 -4.40	137.20	127.60	130.60	33,685
04 Jan 21	132.00000 +0.00	132.00	130.16	131.40	15,596
31 Dec 20	132.00000 +1.00	132.00	128.40	129.40	18,767
30 Dec 20	131.00000 +0.00	131.00	127.62	129.20	30,873
29 Dec 20	131.00000 +1.00	131.00	128.22	130.20	117,838
24 Dec 20	130.00000 +0.00	130.00	129.00	130.00	17,801
23 Dec 20	130.00000 +2.60	130.00	123.22	127.40	40,021
22 Dec 20	127.40000 +1.80	127.40	122.40	127.00	12,831
21 Dec 20	125.60000 +1.00	127.00	123.20	127.00	191,758
18 Dec 20	124.60000 -0.80	128.00	121.00	123.00	177,803
17 Dec 20	125.40000 +1.20	128.40	121.76	128.40	222,406
16 Dec 20	124.20000 -1.80	124.34	121.82	122.40	11,787
15 Dec 20	126.00000 -4.00	126.60	121.57	125.40	22,779
14 Dec 20	130.00000 +2.60	130.00	124.80	127.20	51,358
11 Dec 20	127.40000 +0.40	128.00	123.60	128.00	22,414
10 Dec 20	127.00000 +2.60	130.00	121.00	130.00	99,143
09 Dec 20	124.40000 -2.60	125.60	120.00	124.20	77,490
08 Dec 20	127.00000 +2.00	128.20	125.80	128.20	16,344
07 Dec 20	125.00000 -3.00	127.72	122.80	127.00	50,867
04 Dec 20	128.00000 +0.00	129.00	125.36	127.00	62,452
03 Dec 20	128.00000 +0.00	128.20	127.00	128.00	49,227
02 Dec 20	128.00000 -2.00	129.40	126.20	128.00	28,782
01 Dec 20	130.00000 -2.00	130.80	127.85	129.60	65,343
30 Nov 20	132.00000 +3.00	132.00	125.44	131.00	68,183
27 Nov 20	129.00000 +2.00	129.20	126.53	129.20	346,791
26 Nov 20	127.00000 +1.60	132.00	125.57	132.00	38,989
25 Nov 20	125.40000 -3.60	129.00	124.61	126.40	27,098
24 Nov 20	129.00000 +0.00	130.40	123.60	130.00	111,187
23 Nov 20	129.00000 +0.00	135.80	129.00	133.40	57,862
20 Nov 20	129.00000 +0.60	133.00	129.00	130.20	21,191
19 Nov 20	128.39999 -1.60	130.80	128.20	128.20	15,253
18 Nov 20	130.00000 -6.40	135.81	126.15	134.00	160,696
17 Nov 20	136.39999 +8.00	136.40	130.02	132.00	40,080
16 Nov 20	128.39999 +2.00	130.00	125.60	130.00	78,409
13 Nov 20	126.40000 -6.20	132.80	125.88	131.00	951,620
12 Nov 20	132.60001 +1.00	133.59	130.00	131.00	51,717
11 Nov 20	131.60001 +0.00	133.54	131.60	132.20	127,414
10 Nov 20	131.60001 +2.60	132.37	129.50	131.80	222,182
09 Nov 20	129.00000 -2.00	134.30	125.40	132.80	82,668
06 Nov 20	131.00000 -2.00	136.00	129.21	133.00	26,590
05 Nov 20	133.00000 -3.00	141.60	133.00	135.20	100,624
04 Nov 20	136.00000 +3.60	138.00	124.80	138.00	96,167
03 Nov 20	132.39999 +1.40	133.40	128.68	132.80	46,462
02 Nov 20	131.00000 -4.60	134.40	130.00	133.00	120,920
30 Oct 20	135.60001 +2.20	135.60	132.10	135.00	83,800
29 Oct 20	133.39999 +9.40	143.80	131.00	135.00	409,975
28 Oct 20	124.00000 -0.40	125.81	123.40	124.00	254,593
27 Oct 20	124.40000 -3.60	128.00	123.60	123.60	56,442
26 Oct 20	128.00000 +0.00	128.00	126.80	128.00	66,762
23 Oct 20	128.00000 +4.80	128.00	123.00	123.00	32,578
22 Oct 20	123.20000 -3.80	127.20	122.40	126.40	46,313
21 Oct 20	127.00000 +0.00	127.40	126.40	127.40	271,052
20 Oct 20	127.00000 -0.60	127.40	124.80	125.00	33,075
19 Oct 20	127.60000 +3.60	127.60	124.40	126.00	34,837
16 Oct 20	124.00000 +0.40	126.36	123.60	124.80	118,628
15 Oct 20	123.60000 -10.40	130.00	118.80	129.40	276,301
14 Oct 20	134.00000 +0.40	136.28	131.00	133.80	114,478
13 Oct 20	133.60001 -1.00	136.44	128.72	132.20	72,808
12 Oct 20	134.60001 -0.20	138.60	132.00	132.60	63,425
09 Oct 20	134.80000 +4.60	135.90	130.00	134.20	80,895
08 Oct 20	130.20000 +0.20	137.00	129.20	129.20	145,389
07 Oct 20	130.00000 -3.20	136.00	130.00	134.00	84,234
06 Oct 20	133.20000 -10.20	147.80	131.49	147.80	308,602
05 Oct 20	143.39999 +7.20	150.49	136.00	141.80	468,322
02 Oct 20	136.20000 +8.40	139.60	125.30	126.60	103,681
01 Oct 20	127.80000 +2.80	130.86	124.00	128.20	298,490
30 Sep 20	125.00000 +1.00	129.60	123.20	123.20	375,630
29 Sep 20	124.00000 +16.00	132.20	111.87	113.00	2,390,359
28 Sep 20	108.00000 -1.80	110.60	106.20	107.00	35,307
25 Sep 20	109.80000 -4.80	114.80	106.80	114.20	46,462
24 Sep 20	114.60000 +15.80	118.20	98.80	99.50	682,285
23 Sep 20	98.80000 +0.70	101.40	97.00	98.10	45,453
22 Sep 20	98.10000 -4.90	101.80	98.10	101.80	28,269
21 Sep 20	103.00000 +3.40	103.00	100.00	100.00	43,594
18 Sep 20	99.60000 +0.40	99.60	98.10	99.00	42,419
17 Sep 20	99.20000 +0.20	103.00	99.20	103.00	19,809
16 Sep 20	99.00000 +0.00	101.80	94.60	94.60	116,557
15 Sep 20	99.00000 +1.70	100.00	98.70	100.00	12,812
14 Sep 20	97.30000 -0.70	99.46	96.20	98.20	165,812
11 Sep 20	98.00000 +1.40	99.71	95.50	98.70	15,706
10 Sep 20	96.60000 -3.30	97.66	94.80	97.20	28,145
09 Sep 20	99.90000 -0.10	99.90	97.00	98.00	22,721
08 Sep 20	100.00000 +4.80	100.00	95.80	98.00	50,966
07 Sep 20	95.20000 +1.20	97.10	92.00	93.80	34,547
04 Sep 20	94.00000 +0.20	94.50	92.00	92.30	66,945
03 Sep 20	93.80000 +2.70	93.80	90.10	91.80	38,636
02 Sep 20	91.10000 -2.00	95.45	91.00	93.90	205,984
01 Sep 20	93.10000 +6.10	95.50	89.59	89.90	62,161
28 Aug 20	87.00000 +2.10	88.88	83.00	84.00	79,055
27 Aug 20	84.90000 +8.90	86.07	75.70	76.40	435,721
26 Aug 20	76.00000 -0.30	77.00	75.50	76.00	310,600
25 Aug 20	76.30000 +0.50	80.86	75.30	76.90	3,449,082
24 Aug 20	75.80000 +3.60	75.80	71.60	73.20	4,275
21 Aug 20	72.20000 -0.90	76.10	71.20	76.10	41,081
20 Aug 20	73.10000 -0.60	74.05	73.10	73.60	4,927
19 Aug 20	73.70000 -0.10	75.60	73.40	73.40	21,441
18 Aug 20	73.80000 +0.20	76.43	73.00	73.00	51,900
17 Aug 20	73.60000 -0.40	75.10	73.60	74.10	209,735
14 Aug 20	74.00000 -4.00	78.66	74.00	77.90	15,143
13 Aug 20	78.00000 +2.90	78.00	74.00	74.00	3,397
12 Aug 20	75.10000 -4.10	77.60	75.00	75.30	600,779
11 Aug 20	79.20000 +5.10	79.20	74.55	76.20	12,253
10 Aug 20	74.10000 -3.50	78.00	74.10	77.00	42,675
07 Aug 20	77.60000 -2.30	78.20	76.80	77.00	22,030
06 Aug 20	79.90000 +1.50	79.90	78.00	78.60	34,870
05 Aug 20	78.40000 -0.20	78.40	77.30	78.40	805
04 Aug 20	78.60000 +1.60	78.60	74.50	77.70	129,467
03 Aug 20	77.00000 -3.00	79.30	77.00	79.30	7,538
31 Jul 20	80.00000 +0.10	80.00	78.35	79.00	22,648
30 Jul 20	79.90000 +0.70	80.80	78.00	79.00	37,842
29 Jul 20	79.20000 +1.20	81.30	75.30	79.00	33,314
28 Jul 20	78.00000 -1.00	79.68	78.00	78.00	9,787
27 Jul 20	79.00000 -0.85	80.60	78.20	79.00	26,560
24 Jul 20	79.85000 -0.65	81.90	79.24	80.00	31,522
23 Jul 20	80.50000 +3.50	80.50	78.50	79.10	1,772
22 Jul 20	77.00000 +0.00	78.60	75.00	77.00	210,298
21 Jul 20	77.00000 -3.00	79.90	76.70	77.40	252,191
20 Jul 20	80.00000 +0.00	80.00	79.10	80.00	7,560
17 Jul 20	80.00000 +0.00	80.00	79.10	80.00	6,791
16 Jul 20	80.00000 +0.20	80.20	77.57	80.00	42,512
15 Jul 20	79.80000 +1.50	80.60	79.00	79.90	487,473
14 Jul 20	78.30000 +5.30	83.00	73.00	73.00	833,622
13 Jul 20	73.00000 +9.90	74.30	64.60	65.90	268,520
10 Jul 20	63.10000 +0.10	65.67	63.10	63.10	6,667
09 Jul 20	63.00000 -2.90	66.90	63.00	66.10	27,158
08 Jul 20	65.90000 -2.20	69.60	65.80	69.30	23,995
07 Jul 20	68.10000 +1.80	71.46	65.50	65.50	11,119
06 Jul 20	66.30000 +4.20	67.91	62.18	65.00	49,399
03 Jul 20	62.10000 -5.10	66.50	62.10	66.00	1,210,864
02 Jul 20	67.20000 -3.80	71.00	67.20	71.00	16,401
01 Jul 20	71.00000 -1.40	72.00	71.00	72.00	5,301
30 Jun 20	72.40000 +0.40	74.40	72.00	72.00	18,058
29 Jun 20	72.00000 +2.20	73.40	70.00	70.00	28,907
26 Jun 20	69.80000 -2.30	74.96	69.80	73.10	113,768
25 Jun 20	72.10000 -3.50	75.20	72.00	75.00	36,707
24 Jun 20	75.60000 +0.60	75.83	75.00	75.00	39,139
23 Jun 20	75.00000 -2.00	77.90	74.90	77.00	45,110
22 Jun 20	77.00000 -1.70	82.20	76.00	82.20	9,387
19 Jun 20	78.70000 -2.00	80.53	78.44	78.70	16,353
18 Jun 20	80.70000 -1.70	80.99	79.28	80.80	3,728
17 Jun 20	82.40000 +3.20	82.40	78.12	79.60	14,802
16 Jun 20	79.20000 +3.00	80.40	77.00	77.30	8,489
15 Jun 20	76.20000 -2.40	77.30	76.00	77.30	13,875
12 Jun 20	78.60000 +1.60	80.20	74.20	74.20	101,584
11 Jun 20	77.00000 +0.00	79.20	74.93	78.90	14,701
10 Jun 20	77.00000 +0.00	81.30	77.00	78.90	16,564
09 Jun 20	77.00000 -1.00	81.20	76.37	78.00	24,976
08 Jun 20	78.00000 +1.00	80.36	76.60	78.50	51,802
05 Jun 20	77.00000 -1.30	80.25	75.91	78.10	69,238
04 Jun 20	78.30000 +3.20	80.10	75.10	75.10	12,769
03 Jun 20	75.10000 +0.80	76.55	73.00	76.40	1,132,503
02 Jun 20	74.30000 -1.80	79.00	74.30	76.10	54,989
01 Jun 20	76.10000 -2.00	79.70	76.00	79.30	22,678
29 May 20	78.10000 -2.40	82.70	78.00	82.70	153,246
28 May 20	80.50000 +3.70	82.10	77.00	78.10	100,459
27 May 20	76.80000 +1.10	82.00	76.20	76.20	18,207
26 May 20	75.70000 -1.50	80.80	75.10	76.00	45,810
22 May 20	77.20000 +5.20	77.78	70.10	70.50	165,883
21 May 20	72.00000 +5.30	72.00	66.30	68.10	38,798
20 May 20	66.70000 +2.70	69.00	64.30	66.60	348,015
19 May 20	64.00000 -2.00	69.65	64.00	68.70	118,297
18 May 20	66.00000 -1.00	69.80	65.74	69.00	47,631
15 May 20	67.00000 +0.00	70.05	67.00	67.00	18,918
14 May 20	67.00000 -2.00	69.71	66.73	68.00	34,811
13 May 20	69.00000 -2.20	73.88	69.00	71.00	37,574
12 May 20	71.20000 -0.80	73.70	70.50	70.80	138,260
11 May 20	72.00000 -4.00	80.00	72.00	76.00	167,296
07 May 20	76.00000 -2.30	78.55	75.80	77.00	66,352
06 May 20	78.30000 -0.80	84.90	77.00	81.60	124,413
05 May 20	79.10000 +4.80	80.99	76.00	76.00	682,425
04 May 20	74.30000 -3.20	79.40	74.10	78.20	44,568
01 May 20	77.50000 -0.50	80.00	77.00	77.00	12,645
30 Apr 20	78.00000 -0.50	79.00	78.00	78.00	56,121
29 Apr 20	78.50000 -3.50	81.00	71.40	81.00	335,027
28 Apr 20	82.00000 +3.90	85.68	78.00	80.40	86,740
27 Apr 20	78.10000 +1.20	80.90	78.10	80.60	141,725
24 Apr 20	76.90000 -2.10	81.70	76.90	81.70	19,229
23 Apr 20	79.00000 -3.90	81.50	79.00	79.70	20,084
22 Apr 20	82.90000 -1.70	87.80	82.00	84.00	13,867
21 Apr 20	84.60000 +0.20	87.70	82.30	86.20	19,577
20 Apr 20	84.40000 +0.00	87.00	84.40	86.90	9,942
17 Apr 20	84.40000 +5.40	87.60	81.27	83.90	24,924
16 Apr 20	79.00000 +1.00	81.64	78.00	80.00	20,066
15 Apr 20	78.00000 -3.80	81.70	78.00	81.00	30,987
14 Apr 20	81.80000 -6.20	90.40	80.51	90.40	130,208
09 Apr 20	88.00000 +1.70	92.00	86.71	88.10	87,265
08 Apr 20	86.30000 +2.40	88.00	83.00	83.00	42,019
07 Apr 20	83.90000 +2.70	86.30	80.20	81.10	35,131
06 Apr 20	81.20000 +2.50	84.15	79.36	83.46	11,958
03 Apr 20	78.70000 +0.60	88.00	77.90	80.80	104,630
02 Apr 20	78.10000 +3.00	79.00	77.20	77.20	17,075
01 Apr 20	75.10000 -2.00	83.30	75.10	81.80	48,639
31 Mar 20	77.10000 +4.10	82.60	77.10	77.50	33,072
30 Mar 20	73.00000 +8.10	74.46	65.30	67.10	181,058
27 Mar 20	64.90000 +0.50	67.00	62.90	67.00	20,783
26 Mar 20	64.40000 +8.40	67.50	56.00	56.10	258,611
25 Mar 20	56.00000 -0.30	59.10	55.10	59.10	697,232
24 Mar 20	56.30000 -0.30	60.60	55.80	57.80	426,083
23 Mar 20	56.60000 -0.10	58.30	55.21	56.10	48,174
20 Mar 20	56.70000 -1.90	62.50	56.70	60.10	220,246
19 Mar 20	58.60000 -8.40	66.10	58.60	66.10	268,327
18 Mar 20	67.00000 +3.00	67.50	60.50	65.60	107,772
17 Mar 20	64.00000 +11.20	64.00	51.90	53.60	114,412
16 Mar 20	52.80000 -5.20	58.40	52.80	56.50	33,512
13 Mar 20	58.00000 -5.00	64.00	58.00	62.00	191,852
12 Mar 20	63.00000 -10.00	74.60	61.40	71.80	359,266
11 Mar 20	73.00000 -8.20	83.80	73.00	83.80	120,764
10 Mar 20	81.20000 +0.20	84.10	81.20	83.50	23,444
09 Mar 20	81.00000 -4.50	85.20	81.00	84.00	93,142
06 Mar 20	85.50000 -4.00	89.20	85.50	89.20	59,255
05 Mar 20	89.50000 -0.40	89.50	88.00	89.00	10,528
04 Mar 20	89.90000 +4.90	89.90	85.00	85.00	37,003
03 Mar 20	85.00000 -0.20	86.78	84.50	85.80	73,549
02 Mar 20	85.20000 +1.20	87.10	84.20	86.10	7,868
28 Feb 20	84.00000 +0.00	86.10	83.10	84.00	24,139
27 Feb 20	84.00000 -2.10	86.90	84.00	86.90	384,701
26 Feb 20	86.10000 -0.70	89.30	85.00	85.40	395,707
25 Feb 20	86.80000 +0.00	88.00	85.10	86.10	26,046
24 Feb 20	86.80000 -2.70	88.10	85.70	88.10	188,624
21 Feb 20	89.50000 +1.40	92.10	88.90	92.10	38,910
20 Feb 20	88.10000 -0.50	89.05	87.20	88.00	132,700
19 Feb 20	88.60000 +0.50	91.40	88.30	88.30	10,008
18 Feb 20	88.10000 -1.50	89.00	88.10	88.30	55,688
17 Feb 20	89.60000 -3.80	92.29	89.60	91.50	12,847
14 Feb 20	93.40000 +3.00	94.30	91.60	94.20	67,085
13 Feb 20	90.40000 +0.00	92.90	89.50	90.70	43,586
12 Feb 20	90.40000 -1.60	93.90	90.40	92.00	52,328
11 Feb 20	92.00000 -2.00	95.30	91.90	92.60	40,658
10 Feb 20	94.00000 +0.50	95.60	92.30	95.60	12,513
07 Feb 20	93.50000 +6.00	93.80	87.95	88.80	63,530
06 Feb 20	87.50000 -5.30	91.80	87.50	90.70	21,199
05 Feb 20	92.80000 -0.40	94.00	91.80	94.00	12,366
04 Feb 20	93.20000 +0.10	96.40	93.00	96.40	20,675
03 Feb 20	93.10000 -4.60	98.20	93.10	98.20	43,370
31 Jan 20	97.70000 +0.10	100.60	96.78	100.60	23,587
30 Jan 20	97.60000 -1.20	100.00	96.90	99.40	24,541
29 Jan 20	98.80000 +1.80	98.90	97.30	98.60	1,029,775
28 Jan 20	97.00000 -0.70	99.00	96.68	99.00	5,397
27 Jan 20	97.70000 -3.10	100.40	97.10	100.40	84,707
24 Jan 20	100.80000 +4.00	100.80	98.09	99.80	26,643
23 Jan 20	96.80000 -3.60	99.10	96.00	96.80	21,460
22 Jan 20	100.40000 -0.40	102.40	97.69	98.00	31,602
21 Jan 20	100.80000 -0.80	103.20	100.53	100.60	21,688
20 Jan 20	101.60000 -2.40	105.40	101.60	102.40	629,349
17 Jan 20	104.00000 -1.20	106.80	103.20	105.20	313,129
16 Jan 20	105.20000 +0.20	107.60	104.00	107.00	50,814
15 Jan 20	105.00000 +0.20	108.20	104.00	108.20	33,110
14 Jan 20	104.80000 -0.20	107.40	103.33	104.80	29,350
13 Jan 20	105.00000 -2.00	109.40	104.13	109.40	26,914
10 Jan 20	107.00000 +0.20	108.40	105.60	107.00	41,974
09 Jan 20	106.80000 -1.20	111.20	106.80	109.00	115,593
08 Jan 20	108.00000 -3.40	114.80	108.00	114.80	255,620
07 Jan 20	111.40000 -1.00	114.80	111.40	112.20	1,004,771
06 Jan 20	112.40000 -6.80	120.20	112.20	120.20	89,423
03 Jan 20	119.20000 -0.40	121.00	117.40	117.80	68,410
02 Jan 20	119.60000 -0.40	122.60	118.00	122.60	28,507
31 Dec 19	120.00000 +1.00	122.40	118.80	121.80	23,907
30 Dec 19	119.00000 -1.00	120.00	118.14	120.00	33,139
27 Dec 19	120.00000 +2.00	120.00	114.30	116.60	33,510
24 Dec 19	118.00000 +0.60	118.00	116.20	117.80	10,583
23 Dec 19	117.40000 -0.60	119.80	116.60	118.00	26,906
20 Dec 19	118.00000 +1.20	120.00	116.40	116.40	210,067
19 Dec 19	116.80000 +3.20	123.00	111.00	115.00	667,789
18 Dec 19	113.60000 +8.20	114.00	105.00	108.20	83,007
17 Dec 19	105.40000 +4.40	106.47	103.40	103.40	264,664
16 Dec 19	101.00000 -3.00	105.58	95.90	104.60	207,682
13 Dec 19	104.00000 +3.00	106.20	103.12	105.80	26,036
12 Dec 19	101.00000 -1.40	102.58	99.90	102.40	251,083
11 Dec 19	102.40000 +0.00	103.60	102.00	102.20	23,315
10 Dec 19	102.40000 -2.00	104.00	101.20	104.00	53,690
09 Dec 19	104.40000 +5.20	104.40	99.82	102.40	1,157,230
06 Dec 19	99.20000 -3.20	104.00	98.90	104.00	71,582
05 Dec 19	102.40000 -1.60	104.00	101.40	104.00	41,012
04 Dec 19	104.00000 +0.00	104.00	102.00	102.20	11,731
03 Dec 19	104.00000 -1.60	106.40	103.69	104.00	60,581
02 Dec 19	105.60000 -1.20	108.60	105.00	107.00	61,305
29 Nov 19	106.80000 +1.60	106.80	105.00	105.00	42,670
28 Nov 19	105.20000 +2.20	111.00	102.40	102.40	407,119
27 Nov 19	103.00000 +4.10	103.00	97.00	99.10	330,564
26 Nov 19	98.90000 +3.90	98.90	96.20	97.20	95,736
25 Nov 19	95.00000 +1.60	96.20	94.40	96.20	92,737
22 Nov 19	93.40000 +3.20	93.80	89.00	89.00	169,961
21 Nov 19	90.20000 +1.40	90.50	88.20	89.70	254,334
20 Nov 19	88.80000 +1.80	89.60	86.89	87.00	2,005,389
19 Nov 19	87.00000 +0.10	90.95	87.00	89.50	1,247,974
18 Nov 19	86.90000 -0.10	88.70	86.87	87.30	67,285
15 Nov 19	87.00000 -1.00	89.30	85.00	88.10	96,041
14 Nov 19	88.00000 -0.80	89.80	88.00	88.90	25,149
13 Nov 19	88.80000 -1.20	92.10	88.80	90.10	40,904
12 Nov 19	90.00000 -5.00	94.90	89.60	94.40	24,752
11 Nov 19	95.00000 +3.90	97.20	89.30	91.00	317,678
08 Nov 19	91.10000 +7.60	91.10	82.50	85.20	165,812
07 Nov 19	83.50000 +0.50	85.40	82.10	85.40	24,599
06 Nov 19	83.00000 +0.00	85.80	83.00	85.80	19,639
05 Nov 19	83.00000 -1.90	86.20	82.65	86.20	17,492
04 Nov 19	84.90000 +2.40	86.00	83.19	85.70	14,912
01 Nov 19	82.50000 +0.10	85.40	82.50	85.40	24,092
31 Oct 19	82.40000 -0.20	84.70	82.40	84.70	10,689
30 Oct 19	82.60000 -1.50	84.70	81.00	84.00	75,925
29 Oct 19	84.10000 -1.30	86.80	82.30	86.80	18,277
28 Oct 19	85.40000 +0.30	87.50	84.50	86.20	6,394
25 Oct 19	85.10000 -0.80	85.80	84.40	85.80	8,081
24 Oct 19	85.90000 +0.20	87.50	83.00	87.50	50,190
23 Oct 19	85.70000 +3.20	86.20	83.20	85.10	40,288
22 Oct 19	82.50000 -0.50	84.90	82.50	84.90	26,938
21 Oct 19	83.00000 -2.60	89.25	82.40	88.30	118,486
18 Oct 19	85.60000 +0.70	88.20	84.80	85.20	68,517
17 Oct 19	84.90000 +3.10	84.90	82.90	83.10	89,763
16 Oct 19	81.80000 -1.20	85.70	81.00	82.70	63,548
15 Oct 19	83.00000 +0.30	83.91	81.15	81.50	51,121
14 Oct 19	82.70000 -5.70	89.40	79.73	89.30	238,433
11 Oct 19	88.40000 +1.00	89.20	87.80	89.10	48,860
10 Oct 19	87.40000 +1.00	87.40	84.81	86.90	79,866
09 Oct 19	86.40000 +5.40	86.40	80.00	80.10	79,284
08 Oct 19	81.00000 -4.00	85.18	79.60	84.10	158,169
07 Oct 19	85.00000 +4.50	85.70	80.00	80.10	64,028
04 Oct 19	80.50000 +2.50	81.80	80.00	81.00	148,633
03 Oct 19	78.00000 -1.80	79.60	77.37	79.60	191,670
02 Oct 19	79.80000 +1.30	81.70	79.50	79.50	17,140
01 Oct 19	78.50000 -3.50	81.00	78.50	80.10	339,473
30 Sep 19	82.00000 +2.20	82.00	79.03	81.50	24,583
27 Sep 19	79.80000 +0.60	81.90	79.00	80.00	71,347
26 Sep 19	79.20000 +0.40	82.00	78.70	79.00	174,214
25 Sep 19	78.80000 +3.00	79.37	76.46	77.90	150,070
24 Sep 19	75.80000 -3.90	79.10	75.80	79.10	1,588,300
23 Sep 19	79.70000 +3.30	79.70	76.10	76.10	110,465
20 Sep 19	76.40000 -2.20	78.82	76.40	78.00	1,700,604
19 Sep 19	78.60000 +2.10	79.20	77.15	78.50	41,862
18 Sep 19	76.50000 -0.30	80.00	76.50	78.60	98,969
17 Sep 19	76.80000 -0.60	82.20	76.36	79.40	1,300,976
16 Sep 19	77.40000 -16.10	84.00	66.00	71.00	1,858,332
13 Sep 19	93.50000 +3.70	94.00	89.30	91.00	159,861
12 Sep 19	89.80000 +1.90	91.59	87.60	87.60	67,539
11 Sep 19	87.90000 +2.10	88.00	86.36	87.60	73,225
10 Sep 19	85.80000 +3.80	86.90	80.00	80.00	225,106
09 Sep 19	82.00000 +1.20	82.70	80.60	80.60	35,004
06 Sep 19	80.80000 -2.50	80.90	77.90	80.90	111,559
05 Sep 19	83.30000 +5.50	83.30	77.30	79.60	1,506,545
04 Sep 19	77.80000 -2.20	80.80	77.80	80.00	69,813
03 Sep 19	80.00000 +0.00	81.30	80.00	80.00	97,921
02 Sep 19	80.00000 +0.70	80.30	78.22	79.00	32,094
30 Aug 19	79.30000 +1.40	80.60	77.50	78.70	31,477
29 Aug 19	77.90000 +2.40	78.30	75.20	76.60	1,484,914
28 Aug 19	75.50000 +0.30	76.50	74.10	74.10	36,865
27 Aug 19	75.20000 -4.80	80.25	74.89	77.40	53,594
23 Aug 19	80.00000 -0.60	80.29	79.50	79.50	21,117
22 Aug 19	80.60000 -0.40	82.40	79.20	79.30	52,309
21 Aug 19	81.00000 -3.00	83.80	80.80	83.50	63,981
20 Aug 19	84.00000 +5.40	84.00	77.92	79.30	62,715
19 Aug 19	78.60000 -3.90	82.50	78.40	80.00	38,353
16 Aug 19	82.50000 +8.90	85.00	74.00	74.00	686,455
15 Aug 19	73.60000 -4.20	80.40	71.00	77.00	186,085
14 Aug 19	77.80000 -5.90	83.20	77.00	80.20	156,633
13 Aug 19	83.70000 -4.20	88.00	80.50	85.40	78,105
12 Aug 19	87.90000 -3.00	90.80	87.00	90.80	48,552
09 Aug 19	90.90000 +0.80	91.60	89.71	90.00	12,993
08 Aug 19	90.10000 +0.00	93.00	90.10	91.90	47,848
07 Aug 19	90.10000 -3.70	93.14	90.10	93.00	34,928
06 Aug 19	93.80000 -1.20	95.10	91.70	92.20	51,847
05 Aug 19	95.00000 +2.60	95.00	88.53	90.40	149,249
02 Aug 19	92.40000 -2.60	95.70	91.20	95.70	451,314
01 Aug 19	95.00000 -0.20	97.00	94.69	97.00	59,603
31 Jul 19	95.20000 -0.60	97.00	93.69	95.70	108,999
30 Jul 19	95.80000 -0.50	99.00	95.00	95.40	102,781
29 Jul 19	96.30000 -3.00	101.80	94.00	101.80	115,939
26 Jul 19	99.30000 +1.00	101.60	98.70	99.00	42,250
25 Jul 19	98.30000 +0.30	100.20	98.30	99.30	38,125
24 Jul 19	98.00000 +0.60	99.00	93.10	98.00	158,356
23 Jul 19	97.40000 -2.60	102.20	97.00	99.30	49,391
22 Jul 19	100.00000 +2.00	100.60	96.00	99.00	97,836
19 Jul 19	98.00000 -5.40	105.00	94.86	105.00	1,054,617
18 Jul 19	103.40000 -7.60	114.40	102.00	112.80	460,893
17 Jul 19	111.00000 +0.80	113.60	108.40	110.20	125,591
16 Jul 19	110.20000 +2.20	111.40	108.09	109.60	100,761
15 Jul 19	108.00000 -1.20	112.00	100.80	110.00	481,737
12 Jul 19	109.20000 +0.80	110.00	106.60	107.80	41,207
11 Jul 19	108.40000 +0.00	109.60	107.00	108.80	67,998
10 Jul 19	108.40000 +2.00	110.00	105.80	107.80	83,363
09 Jul 19	106.40000 +2.00	108.37	103.20	104.80	777,489
08 Jul 19	104.40000 +1.00	110.82	102.40	105.20	2,328,172
05 Jul 19	103.40000 +2.80	106.00	98.90	98.90	167,892
04 Jul 19	100.60000 -1.80	102.60	97.30	102.60	97,399
03 Jul 19	102.40000 +0.80	102.40	98.00	100.60	90,739
02 Jul 19	101.60000 +3.50	102.00	96.10	99.00	193,391
01 Jul 19	98.10000 -6.70	108.77	95.00	106.40	574,876
28 Jun 19	104.80000 -6.60	113.80	104.80	113.80	683,036
27 Jun 19	111.40000 -3.60	114.44	106.40	113.60	218,902
26 Jun 19	115.00000 +2.00	115.60	113.00	114.60	3,723,906
25 Jun 19	113.00000 +1.00	117.40	112.00	112.00	202,308
24 Jun 19	112.00000 -9.00	119.80	110.80	119.00	239,070
21 Jun 19	121.00000 +0.00	121.00	117.80	118.60	131,590
20 Jun 19	121.00000 +1.00	123.20	119.20	123.20	10,069
19 Jun 19	120.00000 -1.40	123.20	118.20	123.20	75,564
18 Jun 19	121.40000 +3.40	121.40	114.00	118.00	1,872,341
17 Jun 19	118.00000 -3.20	121.00	116.80	120.00	89,627
14 Jun 19	121.20000 +0.00	123.96	118.20	121.00	71,439
13 Jun 19	121.20000 -1.80	124.40	119.48	124.00	237,047
12 Jun 19	123.00000 +0.80	123.80	121.48	123.80	124,200
11 Jun 19	122.20000 +1.00	125.00	121.81	123.00	51,922
10 Jun 19	121.20000 -0.40	127.00	121.00	124.40	99,806
07 Jun 19	121.60000 -2.80	126.00	121.60	126.00	34,250
06 Jun 19	124.40000 +3.80	125.40	121.40	124.80	88,775
05 Jun 19	120.60000 -1.60	125.00	117.00	121.20	4,844,158
04 Jun 19	122.20000 -5.60	127.40	118.20	127.20	136,093
03 Jun 19	127.80000 +1.20	129.60	116.00	125.00	87,049
31 May 19	126.60000 -1.00	129.00	121.00	124.80	133,850
30 May 19	127.60000 +0.60	129.70	126.00	129.20	66,326
29 May 19	127.00000 -5.40	137.00	124.58	132.00	93,322
28 May 19	132.39999 -0.80	136.80	132.40	136.80	113,248
24 May 19	133.20000 -5.80	140.80	131.40	139.60	43,908
23 May 19	139.00000 -1.60	152.00	139.00	141.20	104,086
22 May 19	140.60001 +4.60	141.40	136.40	136.60	49,888
21 May 19	136.00000 -1.40	138.20	133.60	137.80	37,244
20 May 19	137.39999 +1.60	141.00	136.00	136.00	31,941
17 May 19	135.80000 +6.80	135.80	127.86	131.80	97,451
16 May 19	129.00000 -1.00	132.80	127.00	129.60	47,495
15 May 19	130.00000 -0.80	130.66	129.60	129.80	42,166
14 May 19	130.80000 -0.20	134.60	128.00	128.00	22,277
13 May 19	131.00000 +2.80	131.00	126.30	130.00	36,382
10 May 19	128.20000 -1.80	132.20	128.20	131.20	21,683
09 May 19	130.00000 +0.60	130.00	128.20	129.40	14,083
08 May 19	129.39999 +1.40	132.00	127.40	128.00	52,108
07 May 19	128.00000 -7.60	136.60	127.76	136.60	67,494
03 May 19	135.60001 -2.00	140.80	135.00	140.80	10,298
02 May 19	137.60001 -2.00	139.66	137.20	138.20	71,310
01 May 19	139.60001 +2.40	140.20	137.40	140.20	264,517
30 Apr 19	137.20000 +1.20	141.80	133.40	133.40	2,364,349
29 Apr 19	136.00000 -0.40	138.02	133.00	133.00	3,669,097
26 Apr 19	136.39999 +0.00	139.80	130.60	135.40	58,834
25 Apr 19	136.39999 +4.00	140.00	132.40	135.80	238,520
24 Apr 19	132.39999 -2.60	136.60	132.40	136.60	105,587
23 Apr 19	135.00000 -3.00	140.00	134.11	137.20	87,383
18 Apr 19	138.00000 +5.60	138.00	134.45	134.80	57,671
17 Apr 19	132.39999 -5.00	138.05	131.40	137.60	34,712
16 Apr 19	137.39999 -1.00	142.00	136.00	139.60	48,220
15 Apr 19	138.39999 -1.40	142.40	137.00	142.40	88,799
12 Apr 19	139.80000 +3.60	142.20	133.28	135.80	128,097
11 Apr 19	136.20000 +1.20	139.60	134.60	138.00	78,774
10 Apr 19	135.00000 -2.60	139.60	133.60	139.40	376,816
09 Apr 19	137.60001 -2.00	142.11	137.60	140.20	46,168
08 Apr 19	139.60001 -5.00	145.60	139.60	142.00	81,460
05 Apr 19	144.60001 -9.00	157.20	142.35	155.20	115,720
04 Apr 19	153.60001 -5.60	158.40	151.00	157.60	103,658
03 Apr 19	159.20000 +3.20	159.60	152.40	154.80	58,381
02 Apr 19	156.00000 +5.60	156.00	148.50	152.60	73,031
01 Apr 19	150.39999 +0.40	152.80	150.40	152.40	77,535
29 Mar 19	150.00000 -2.00	155.80	150.00	152.40	126,291
28 Mar 19	152.00000 -1.00	155.00	149.00	149.00	42,074
27 Mar 19	153.00000 -0.40	153.88	151.00	152.80	58,567
26 Mar 19	153.39999 -2.40	155.60	153.20	155.60	40,176
25 Mar 19	155.80000 -0.80	158.00	155.00	157.40	40,190
22 Mar 19	156.60001 -2.20	162.80	156.20	161.20	80,953
21 Mar 19	158.80000 +5.40	159.10	154.60	154.60	134,083
20 Mar 19	153.39999 -4.20	158.53	149.64	157.80	648,891
19 Mar 19	157.60001 -7.20	161.89	157.60	160.70	131,213
18 Mar 19	164.80000 -2.20	169.00	161.60	169.00	133,321
15 Mar 19	167.00000 +0.80	170.20	167.00	168.20	338,815
14 Mar 19	166.20000 +3.80	171.24	163.72	168.80	288,053
13 Mar 19	162.39999 +2.40	168.40	161.55	162.40	238,062
12 Mar 19	160.00000 +0.40	163.36	159.20	161.80	143,641
11 Mar 19	159.60001 +8.60	164.98	149.40	151.20	245,316
08 Mar 19	151.00000 +3.40	153.60	147.00	153.60	304,494
07 Mar 19	147.60001 +24.40	153.07	128.50	128.60	1,353,387
06 Mar 19	123.20000 -3.00	132.20	123.20	128.00	122,496
05 Mar 19	126.20000 +9.00	126.20	119.40	122.00	1,487,601
04 Mar 19	117.20000 -4.20	120.40	116.80	119.00	302,422
01 Mar 19	121.40000 -1.20	121.40	119.00	119.80	76,723
28 Feb 19	122.60000 +2.00	124.00	117.60	124.00	112,348
27 Feb 19	120.60000 +5.20	122.40	115.50	120.00	45,240
26 Feb 19	115.40000 -2.20	122.40	115.40	122.40	122,121
25 Feb 19	117.60000 -6.40	122.00	117.60	121.80	63,718
22 Feb 19	124.00000 -2.60	129.00	123.40	123.40	47,870
21 Feb 19	126.60000 +2.00	126.80	123.89	125.60	12,722
20 Feb 19	124.60000 -2.00	128.20	121.40	122.40	51,637
19 Feb 19	126.60000 +0.40	128.20	125.09	126.60	43,499
18 Feb 19	126.20000 -6.40	134.60	126.20	128.20	79,632
15 Feb 19	132.60001 -2.00	137.00	130.60	137.00	38,421
14 Feb 19	134.60001 -2.80	136.20	131.40	134.00	37,825
13 Feb 19	137.39999 +5.40	141.40	129.40	129.40	65,995
12 Feb 19	132.00000 +1.00	132.77	126.20	126.20	80,151
11 Feb 19	131.00000 +2.60	131.00	124.57	127.60	145,146
08 Feb 19	128.39999 -8.60	140.30	128.40	136.00	105,420
07 Feb 19	137.00000 -2.20	142.80	137.00	137.80	53,522
06 Feb 19	139.20000 +1.40	141.40	138.60	138.60	95,096
05 Feb 19	137.80000 +3.20	144.00	136.40	144.00	182,761
04 Feb 19	134.60001 -6.40	144.80	133.20	144.80	89,117
01 Feb 19	141.00000 +1.40	142.40	137.80	137.80	78,876
31 Jan 19	139.60001 -2.20	143.80	137.60	143.80	158,013
30 Jan 19	141.80000 +2.20	146.04	139.80	141.80	331,969
29 Jan 19	139.60001 +3.40	144.27	133.00	133.00	243,072
28 Jan 19	136.20000 -1.00	142.60	134.41	135.40	153,105
25 Jan 19	137.20000 +2.40	142.60	136.04	138.80	121,631
24 Jan 19	134.80000 +1.20	135.60	130.43	133.60	164,190
23 Jan 19	133.60001 +4.40	135.40	126.80	131.00	1,284,269
22 Jan 19	129.20000 +1.40	129.60	124.60	127.80	59,913
21 Jan 19	127.80000 -2.20	130.00	127.80	130.00	71,156
18 Jan 19	130.00000 +0.60	133.60	129.20	130.00	283,432
17 Jan 19	129.39999 -0.60	133.80	127.40	130.00	133,619
16 Jan 19	130.00000 +1.60	132.60	128.00	128.00	1,659,355
15 Jan 19	128.39999 +1.40	128.80	127.00	127.00	482,118
14 Jan 19	127.00000 -0.40	130.20	126.40	130.20	174,753
11 Jan 19	127.40000 +0.00	129.20	126.00	126.00	452,441
10 Jan 19	127.40000 +0.40	128.60	124.04	125.00	1,355,460
09 Jan 19	127.00000 +7.00	129.20	121.20	123.00	236,165
08 Jan 19	120.00000 +0.00	124.60	119.40	119.40	218,380
07 Jan 19	120.00000 -0.60	124.00	118.00	119.80	223,443
04 Jan 19	120.60000 +2.60	121.20	118.00	119.60	142,640
03 Jan 19	118.00000 -1.60	122.40	117.60	118.00	98,970
02 Jan 19	119.60000 +4.00	119.60	111.40	111.40	131,529
31 Dec 18	115.60000 -0.20	115.80	111.80	115.80	29,106
28 Dec 18	115.80000 +0.80	119.60	114.80	116.20	152,667
27 Dec 18	115.00000 -9.00	124.60	114.60	124.60	103,804
24 Dec 18	124.00000 -1.00	125.00	122.00	125.00	72,646
21 Dec 18	125.00000 +8.20	126.20	110.80	112.60	671,706
20 Dec 18	116.80000 +3.80	117.38	110.00	111.80	122,393
19 Dec 18	113.00000 +5.00	116.60	107.60	108.80	187,287
18 Dec 18	108.00000 +3.60	109.40	101.20	101.60	3,613,280
17 Dec 18	104.40000 -4.20	107.00	100.80	106.20	1,120,342
14 Dec 18	108.60000 -1.00	112.40	107.80	112.40	200,639
13 Dec 18	109.60000 -3.40	114.40	108.40	113.00	375,813
12 Dec 18	113.00000 -0.80	116.80	111.80	115.00	370,239
11 Dec 18	113.80000 +1.80	116.64	112.55	114.00	139,593
10 Dec 18	112.00000 -8.60	122.20	112.00	122.20	102,695
07 Dec 18	120.60000 -4.80	127.60	118.20	127.60	206,134
06 Dec 18	125.40000 -9.00	131.20	121.20	131.20	231,000
05 Dec 18	134.39999 +10.80	134.80	121.40	121.40	105,970
04 Dec 18	123.60000 -16.00	135.59	123.60	135.20	261,132
03 Dec 18	139.60001 +7.00	139.60	132.00	132.20	130,297
30 Nov 18	132.60001 -7.00	138.00	131.00	138.00	177,611
29 Nov 18	139.60001 +0.60	148.60	137.00	140.00	261,695
28 Nov 18	139.00000 +9.60	139.00	127.00	127.00	229,855
27 Nov 18	129.39999 +2.80	132.20	125.00	128.60	122,920
26 Nov 18	126.60000 +8.20	129.40	121.40	123.00	259,591
23 Nov 18	118.40000 -7.20	125.00	118.20	125.00	128,208
22 Nov 18	125.60000 +5.60	125.80	117.20	120.80	248,237
21 Nov 18	120.00000 +5.40	120.00	114.20	115.20	400,530
20 Nov 18	114.60000 -2.00	118.00	113.00	118.00	325,631
19 Nov 18	116.60000 -1.40	120.00	115.00	120.00	216,551
16 Nov 18	118.00000 +3.00	119.00	114.80	116.80	701,119
15 Nov 18	115.00000 -4.20	123.60	113.60	122.40	433,430
14 Nov 18	119.20000 +5.40	120.00	112.80	113.40	355,581
13 Nov 18	113.80000 -5.20	120.80	113.60	120.00	352,627
12 Nov 18	119.00000 -7.60	130.00	118.19	130.00	491,150
09 Nov 18	126.60000 -10.60	140.80	126.60	135.80	155,748
08 Nov 18	137.20000 +5.20	138.40	130.20	130.60	138,286
07 Nov 18	132.00000 +3.20	133.37	128.60	128.60	244,034
06 Nov 18	128.80000 +5.00	129.60	123.60	126.40	561,899
05 Nov 18	123.80000 -1.40	130.20	123.60	125.80	253,673
02 Nov 18	125.20000 -2.00	128.00	124.00	126.80	202,408
01 Nov 18	127.20000 +1.00	130.00	125.20	130.00	297,168
31 Oct 18	126.20000 -0.20	129.60	124.00	124.00	172,562
30 Oct 18	126.40000 -1.80	126.40	121.88	123.60	186,845
29 Oct 18	128.20000 -3.80	131.80	126.80	130.60	310,682
26 Oct 18	132.00000 -2.80	136.40	125.40	131.20	238,824
25 Oct 18	134.80000 +8.80	134.80	123.34	123.60	1,323,749
24 Oct 18	126.00000 -3.40	127.57	124.00	126.40	314,447
23 Oct 18	129.39999 -0.60	130.00	124.26	130.00	3,940,507
22 Oct 18	130.00000 -7.40	138.04	128.80	136.60	252,211
19 Oct 18	137.39999 -1.80	140.00	135.60	140.00	184,885
18 Oct 18	139.20000 -1.80	144.00	137.40	141.60	131,507
17 Oct 18	141.00000 -8.80	155.00	136.40	150.40	367,330
16 Oct 18	149.80000 +4.80	149.80	143.80	146.20	222,992
15 Oct 18	145.00000 +5.00	146.80	140.00	140.60	316,550
12 Oct 18	140.00000 +5.00	141.40	135.00	140.20	268,411
11 Oct 18	135.00000 -2.40	136.80	131.80	132.40	651,259
10 Oct 18	137.39999 -0.80	137.40	132.40	136.00	631,316
09 Oct 18	138.20000 +5.40	138.20	131.62	131.80	508,553
08 Oct 18	132.80000 -2.20	134.40	130.60	134.20	360,554
05 Oct 18	135.00000 -0.20	136.60	132.40	134.60	293,385
04 Oct 18	135.20000 -7.40	145.00	135.00	142.60	335,182
03 Oct 18	142.60001 +3.80	146.00	138.10	138.80	1,088,815
02 Oct 18	138.80000 -4.80	144.00	133.80	144.00	590,595
01 Oct 18	143.60001 +6.80	145.20	136.00	140.20	699,791
28 Sep 18	136.80000 -8.20	149.20	134.60	148.80	565,562
27 Sep 18	145.00000 +1.00	148.60	142.40	142.40	350,864
26 Sep 18	144.00000 -1.00	145.40	140.00	145.40	1,590,330
25 Sep 18	145.00000 +0.00	148.73	141.00	145.20	1,362,810
24 Sep 18	145.00000 -3.80	153.80	145.00	153.80	375,901
21 Sep 18	148.80000 -5.80	160.00	148.80	157.40	3,436,042
20 Sep 18	154.60001 -0.60	156.20	150.28	156.20	420,860
19 Sep 18	155.20000 -0.40	160.75	154.60	158.60	346,066
18 Sep 18	155.60001 -7.40	162.60	154.60	158.80	581,332
17 Sep 18	163.00000 +0.60	163.20	156.80	156.80	116,007
14 Sep 18	162.39999 +0.60	166.60	159.40	166.60	423,384
13 Sep 18	161.80000 +0.40	165.22	159.20	164.80	486,876
12 Sep 18	161.39999 -2.20	167.20	161.40	167.20	537,106
11 Sep 18	163.60001 +1.00	165.36	158.40	163.00	5,735,025
10 Sep 18	162.60001 +9.20	164.40	151.80	155.00	429,551
07 Sep 18	153.39999 -1.60	157.80	150.00	153.00	638,624
06 Sep 18	155.00000 -2.80	163.85	152.60	156.80	1,618,422
05 Sep 18	157.80000 +9.80	161.60	150.00	151.80	2,378,723
04 Sep 18	148.00000 -10.40	150.80	131.20	139.00	5,221,250
03 Sep 18	158.39999 -8.60	167.40	154.20	167.00	2,780,379
31 Aug 18	167.00000 +0.20	168.00	165.20	168.00	304,056
30 Aug 18	166.80000 -0.20	170.00	164.00	170.00	228,980
29 Aug 18	167.00000 +0.00	167.40	165.20	167.40	220,521
28 Aug 18	167.00000 +2.80	168.40	163.40	164.80	488,661
24 Aug 18	164.20000 +0.40	165.41	161.60	164.80	2,311,078
23 Aug 18	163.80000 -1.20	166.56	162.00	164.00	287,129
22 Aug 18	165.00000 +1.40	166.80	162.40	163.60	130,630
21 Aug 18	163.60001 +0.20	168.20	161.20	167.60	1,122,155
20 Aug 18	163.39999 -2.20	170.00	162.20	167.60	441,200
17 Aug 18	165.60001 +0.60	166.60	162.00	162.20	627,706
16 Aug 18	165.00000 -1.40	167.00	163.00	165.80	423,782
15 Aug 18	166.39999 +1.40	166.40	162.60	165.00	216,538
14 Aug 18	165.00000 -2.40	168.20	163.80	168.00	791,976
13 Aug 18	167.39999 +1.20	168.40	165.20	165.20	257,730
10 Aug 18	166.20000 +2.40	172.20	162.40	165.00	702,122
09 Aug 18	163.80000 -1.20	170.20	160.60	170.20	208,741
08 Aug 18	165.00000 +0.00	169.80	165.00	169.20	86,356
07 Aug 18	165.00000 +0.00	167.60	164.20	165.40	117,991
06 Aug 18	165.00000 -2.20	170.00	164.00	170.00	141,521
03 Aug 18	167.20000 +3.60	172.00	160.40	161.20	335,010
02 Aug 18	163.60001 +0.20	164.40	160.00	162.80	187,077
01 Aug 18	163.39999 -0.60	163.80	159.00	163.20	272,993
31 Jul 18	164.00000 +3.20	165.20	157.60	158.40	293,286
30 Jul 18	160.80000 -6.80	169.80	154.80	169.80	542,017
27 Jul 18	167.60001 +7.00	169.80	157.40	163.40	364,071
26 Jul 18	160.60001 -6.60	168.00	158.20	166.40	328,820
25 Jul 18	167.20000 -4.40	174.40	167.20	174.40	509,207
24 Jul 18	171.60001 -0.40	172.20	168.60	168.60	1,080,227
23 Jul 18	172.00000 -0.60	175.00	168.00	172.80	320,418
20 Jul 18	172.60001 +1.20	174.40	168.40	171.00	391,962
19 Jul 18	171.39999 -0.60	173.80	169.60	172.00	286,972
18 Jul 18	172.00000 +5.40	174.85	167.04	169.00	1,778,247
17 Jul 18	166.60001 -3.40	170.68	159.85	166.00	696,805
16 Jul 18	170.00000 +5.80	171.40	163.80	166.00	430,305
13 Jul 18	164.20000 +0.80	172.60	161.20	166.40	319,070
12 Jul 18	163.39999 +5.00	167.20	158.00	158.00	361,557
11 Jul 18	158.39999 -3.00	164.40	153.00	164.40	3,801,515
10 Jul 18	161.39999 -3.60	166.00	156.60	166.00	419,815
09 Jul 18	165.00000 -1.80	170.60	163.60	168.60	300,789
06 Jul 18	166.80000 +0.80	167.00	161.06	165.00	1,287,940
05 Jul 18	166.00000 -1.00	170.60	163.00	170.20	342,683
04 Jul 18	167.00000 -3.40	174.80	165.80	171.00	269,700
03 Jul 18	170.39999 -5.60	180.80	169.40	180.80	354,440
02 Jul 18	176.00000 +0.60	179.80	173.40	175.20	616,341
29 Jun 18	175.39999 +0.40	177.00	162.20	175.20	495,330
28 Jun 18	175.00000 -7.40	181.80	173.80	179.00	523,496
27 Jun 18	182.39999 +1.40	186.00	178.20	182.60	381,148
26 Jun 18	181.00000 -0.20	185.80	178.20	181.00	415,550
25 Jun 18	181.20000 -5.80	185.80	177.28	182.00	477,318
22 Jun 18	187.00000 +5.20	187.60	176.20	180.00	476,230
21 Jun 18	181.80000 +1.80	186.08	174.80	175.00	377,373
20 Jun 18	180.00000 -7.60	194.84	176.60	190.80	484,408
19 Jun 18	187.60001 +0.40	190.80	172.02	190.80	624,762
18 Jun 18	187.20000 +1.40	193.15	183.80	184.80	207,791
15 Jun 18	185.80000 -14.20	202.55	185.40	198.20	769,731
14 Jun 18	200.00000 +8.80	203.75	189.40	196.20	4,811,691
13 Jun 18	191.20000 -1.80	195.42	183.50	194.00	8,735,011
12 Jun 18	193.00000 -12.00	205.28	187.80	204.50	794,975
11 Jun 18	205.00000 -6.00	212.12	203.00	210.00	1,234,452
08 Jun 18	211.00000 +0.50	229.50	205.00	210.00	1,929,903
07 Jun 18	210.50000 +32.50	212.73	173.80	176.00	4,737,494
06 Jun 18	178.00000 +16.60	178.00	161.00	165.80	4,881,064
05 Jun 18	161.39999 +7.40	167.46	148.60	158.00	3,981,381
04 Jun 18	154.00000 -31.00	193.88	146.80	193.20	13,887,860
01 Jun 18	185.00000 -130.00	322.00	180.00	322.00	5,278,268
31 May 18	315.00000 +1.50	318.50	312.50	316.50	233,261
30 May 18	313.50000 -2.00	319.00	307.00	319.00	148,716
29 May 18	315.50000 -13.00	331.00	315.00	330.50	203,252
25 May 18	328.50000 -6.00	337.50	327.00	335.00	115,773
24 May 18	334.50000 +6.50	335.00	329.10	330.00	85,276
23 May 18	328.00000 -4.00	337.00	328.00	330.50	130,789
22 May 18	332.00000 +0.00	341.50	330.00	330.00	132,017
21 May 18	332.00000 -3.00	339.50	326.00	339.50	94,900
18 May 18	335.00000 -1.00	338.50	327.50	338.50	144,236
17 May 18	336.00000 -1.00	340.00	330.50	334.00	139,929
16 May 18	337.00000 -0.50	339.50	334.50	335.00	216,621
15 May 18	337.50000 -2.50	341.50	336.50	341.00	114,504
14 May 18	340.00000 +3.00	345.00	332.50	338.00	312,993
11 May 18	337.00000 -8.00	347.00	335.00	347.00	144,888
10 May 18	345.00000 +0.00	346.27	340.19	345.00	99,638
09 May 18	345.00000 +2.00	347.08	341.50	345.50	166,801
08 May 18	343.00000 -6.00	352.00	329.24	352.00	550,881
04 May 18	349.00000 -2.50	351.50	339.15	345.00	77,509
03 May 18	351.50000 -0.50	352.50	344.35	350.50	128,202
02 May 18	352.00000 -0.50	355.00	345.85	349.50	68,817
01 May 18	352.50000 -7.00	368.16	350.50	360.50	252,301
30 Apr 18	359.50000 +8.50	362.00	350.15	360.50	94,663
27 Apr 18	351.00000 +5.00	357.50	338.00	338.00	81,489
26 Apr 18	346.00000 -6.00	360.50	340.00	360.50	201,096
25 Apr 18	352.00000 -13.00	364.00	351.00	357.50	76,582
24 Apr 18	365.00000 -2.50	379.00	365.00	368.50	129,976
23 Apr 18	367.50000 +6.50	371.13	358.80	363.50	68,640
20 Apr 18	361.00000 -5.50	379.00	352.64	374.00	207,092
19 Apr 18	366.50000 +10.50	369.94	350.50	350.50	242,791
18 Apr 18	356.00000 +1.00	360.00	349.00	350.50	160,061
17 Apr 18	355.00000 +2.00	361.00	351.00	352.00	442,867
16 Apr 18	353.00000 -6.00	360.00	351.50	351.50	61,763
13 Apr 18	359.00000 -1.50	366.00	355.00	366.00	102,507
12 Apr 18	360.50000 +10.00	361.00	348.00	348.00	238,870
11 Apr 18	350.50000 +5.00	354.00	345.00	345.00	127,705
10 Apr 18	345.50000 -5.00	354.50	345.50	354.50	79,539
09 Apr 18	350.50000 +0.50	353.50	345.50	350.00	775,553
06 Apr 18	350.00000 +0.50	353.06	345.00	345.00	82,499
05 Apr 18	349.50000 +6.50	349.50	344.00	344.00	102,736
04 Apr 18	343.00000 +0.00	349.00	341.50	349.00	140,346
03 Apr 18	343.00000 -0.50	343.00	340.00	341.50	168,104
29 Mar 18	343.50000 +0.50	345.20	340.00	340.00	112,274
28 Mar 18	343.00000 +0.00	344.50	340.00	340.00	115,618
27 Mar 18	343.00000 +0.00	344.00	341.00	341.00	131,353
26 Mar 18	343.00000 -8.00	353.00	342.50	345.00	250,991
23 Mar 18	351.00000 +8.50	351.00	339.50	340.00	319,822
22 Mar 18	342.50000 -1.00	348.00	340.00	340.00	323,863
21 Mar 18	343.50000 +3.50	345.00	338.00	338.00	174,702
20 Mar 18	340.00000 -8.00	355.00	340.00	348.00	239,920
19 Mar 18	348.00000 -2.00	355.50	339.75	354.50	379,496
16 Mar 18	350.00000 -17.50	371.00	350.00	366.00	822,412
15 Mar 18	367.50000 +4.50	372.00	360.50	362.50	887,003
14 Mar 18	363.00000 -4.00	370.00	354.15	365.00	589,169
13 Mar 18	367.00000 -13.00	383.00	367.00	380.00	171,602
12 Mar 18	380.00000 +4.00	388.19	375.00	381.50	507,682
09 Mar 18	376.00000 -13.00	390.49	374.50	380.50	1,501,132
08 Mar 18	389.00000 -89.00	425.00	374.00	420.00	2,932,137
07 Mar 18	478.00000 +8.00	484.63	471.50	475.00	194,680
06 Mar 18	470.00000 +6.00	474.00	463.00	465.00	238,082
05 Mar 18	464.00000 +6.50	465.00	452.00	452.00	171,121
02 Mar 18	457.50000 +3.00	468.00	454.00	460.00	159,591
01 Mar 18	454.50000 -5.50	460.50	450.30	460.50	74,566
28 Feb 18	460.00000 +2.00	467.00	453.20	467.00	96,694
27 Feb 18	458.00000 -9.00	470.00	454.00	470.00	266,385
26 Feb 18	467.00000 +0.50	473.00	462.00	473.00	73,492
23 Feb 18	466.50000 +3.00	469.50	463.00	469.50	57,568
22 Feb 18	463.50000 +0.50	465.50	460.50	461.50	113,938
21 Feb 18	463.00000 +5.00	465.00	455.00	459.50	339,719
20 Feb 18	458.00000 -1.50	469.50	456.00	461.50	100,964
19 Feb 18	459.50000 -10.50	473.50	457.00	470.00	128,200
16 Feb 18	470.00000 +10.00	470.00	451.47	462.00	150,151
15 Feb 18	460.00000 +7.50	470.00	453.50	456.00	26,075
14 Feb 18	452.50000 +7.50	456.50	447.00	448.50	176,858
13 Feb 18	445.00000 -1.50	455.00	445.00	450.00	90,951
12 Feb 18	446.50000 +7.50	450.00	445.00	449.50	102,901
09 Feb 18	439.00000 -6.00	445.00	423.50	445.00	263,243
08 Feb 18	445.00000 -13.50	457.50	445.00	457.00	32,916
07 Feb 18	458.50000 +14.00	460.00	449.50	454.50	107,446
06 Feb 18	444.50000 -25.50	464.50	443.50	458.00	257,502
05 Feb 18	470.00000 -21.00	501.00	467.00	501.00	83,991
02 Feb 18	491.00000 -3.50	503.00	455.00	498.00	183,327
01 Feb 18	494.50000 -19.50	520.00	492.50	520.00	75,704
31 Jan 18	514.00000 -4.00	524.00	511.00	523.00	42,659
30 Jan 18	518.00000 -9.00	535.00	515.00	534.00	28,308
29 Jan 18	527.00000 -11.00	539.00	526.00	539.00	30,473
26 Jan 18	538.00000 -2.00	544.00	531.00	544.00	71,117
25 Jan 18	540.00000 +0.00	540.00	531.00	539.00	239,199
24 Jan 18	540.00000 -2.00	542.00	533.00	542.00	91,778
23 Jan 18	542.00000 -3.00	547.00	538.00	547.00	76,082
22 Jan 18	545.00000 +12.00	545.00	536.00	536.00	49,649
19 Jan 18	533.00000 -9.00	542.00	533.00	536.00	87,256
18 Jan 18	542.00000 -3.00	545.00	535.00	543.00	64,670
17 Jan 18	545.00000 +5.00	545.00	534.00	539.00	75,741
16 Jan 18	540.00000 +3.00	540.00	535.00	538.00	48,401
15 Jan 18	537.00000 +5.00	539.00	532.00	532.00	50,922
12 Jan 18	532.00000 -3.00	535.00	530.00	535.00	48,167
11 Jan 18	535.00000 +0.00	538.00	534.00	538.00	73,277
10 Jan 18	535.00000 +3.00	538.00	530.00	538.00	73,608
09 Jan 18	532.00000 -1.00	536.00	532.00	534.00	66,278
08 Jan 18	533.00000 -9.00	543.00	533.00	543.00	79,304
05 Jan 18	542.00000 -1.00	545.00	534.00	545.00	66,412
04 Jan 18	543.00000 +0.00	545.00	542.05	545.00	83,567
03 Jan 18	543.00000 +1.00	545.00	541.00	542.00	77,718
02 Jan 18	542.00000 +7.00	544.10	532.00	540.00	128,144
29 Dec 17	535.00000 +7.00	536.00	531.00	535.00	65,498
28 Dec 17	528.00000 +1.00	535.00	528.00	534.50	76,122
27 Dec 17	527.00000 +1.50	529.50	520.00	520.00	38,226
22 Dec 17	525.50000 -10.50	537.75	524.60	526.00	12,659
21 Dec 17	536.00000 +5.50	536.00	525.00	526.00	54,504
20 Dec 17	530.50000 -17.50	545.00	527.50	545.00	99,006
19 Dec 17	548.00000 +26.50	548.00	519.50	520.00	291,563
18 Dec 17	521.50000 +0.50	525.00	519.50	523.00	151,228
15 Dec 17	521.00000 +1.50	521.00	510.00	510.00	2,227,803
14 Dec 17	519.50000 +4.50	519.50	505.98	515.00	146,759
13 Dec 17	515.00000 +10.00	515.00	500.00	500.00	206,703
12 Dec 17	505.00000 +5.10	509.00	498.80	498.80	177,747
11 Dec 17	499.89999 +0.90	503.50	498.90	499.00	101,189
08 Dec 17	499.00000 +7.80	500.50	486.60	492.60	133,831
07 Dec 17	491.20001 +11.20	496.00	482.50	490.00	184,603
06 Dec 17	480.00000 -4.00	486.10	475.00	475.00	113,651
05 Dec 17	484.00000 +2.00	485.20	481.30	485.00	160,292
04 Dec 17	482.00000 -3.00	487.00	482.00	487.00	85,756
01 Dec 17	485.00000 +0.00	490.00	477.70	490.00	139,878
30 Nov 17	485.00000 +2.90	488.50	480.00	480.00	2,088,133
29 Nov 17	482.10001 -3.10	492.00	475.00	475.00	70,589
28 Nov 17	485.20001 -2.20	490.00	477.65	490.00	24,948
27 Nov 17	487.39999 +4.60	491.96	480.60	485.00	71,242
24 Nov 17	482.79999 +2.80	484.50	480.00	480.00	80,854
23 Nov 17	480.00000 -9.40	492.78	479.80	485.00	203,190
22 Nov 17	489.39999 -0.40	495.00	486.30	492.00	69,789
21 Nov 17	489.79999 +2.30	490.50	488.50	490.00	67,340
20 Nov 17	487.50000 -2.50	492.20	487.20	492.20	88,799
17 Nov 17	490.00000 -5.00	497.00	482.90	497.00	92,901
16 Nov 17	495.00000 -4.00	499.90	493.10	499.90	81,034
15 Nov 17	499.00000 -6.00	504.50	495.35	504.50	232,764
14 Nov 17	505.00000 +10.00	510.00	499.30	505.00	381,600
13 Nov 17	495.00000 +1.00	505.00	490.10	500.50	159,306
10 Nov 17	494.00000 +14.00	495.70	484.90	485.00	172,620
09 Nov 17	480.00000 -8.20	487.10	480.00	486.00	151,308
08 Nov 17	488.20001 -1.80	490.00	487.80	490.00	57,448
07 Nov 17	490.00000 +0.00	490.54	480.00	480.00	70,314
06 Nov 17	490.00000 +0.00	494.10	485.25	490.00	55,306
03 Nov 17	490.00000 +0.30	493.00	487.34	489.90	44,766
02 Nov 17	489.70001 -0.30	493.10	487.30	490.00	103,680
01 Nov 17	490.00000 +1.50	498.10	481.55	490.00	59,673
31 Oct 17	488.50000 +0.40	491.80	483.30	490.00	198,205
30 Oct 17	488.10001 +3.10	495.40	485.00	485.00	66,197
27 Oct 17	485.00000 +3.70	485.00	479.60	482.90	377,692
26 Oct 17	481.29999 -1.70	484.40	479.60	479.60	69,843
25 Oct 17	483.00000 +3.00	490.00	480.00	490.00	110,629
24 Oct 17	480.00000 -7.40	489.50	477.73	489.20	169,966
23 Oct 17	487.39999 -2.60	495.00	481.72	495.00	158,321
20 Oct 17	490.00000 +0.00	491.30	482.00	482.00	27,567
19 Oct 17	490.00000 +3.90	491.90	480.70	491.90	160,655
18 Oct 17	486.10001 -3.90	491.20	481.60	481.60	67,300
17 Oct 17	490.00000 +0.00	491.00	485.00	485.00	341,596
16 Oct 17	490.00000 +0.00	491.75	488.80	490.00	119,253
13 Oct 17	490.00000 -2.00	499.10	485.80	493.60	127,886
12 Oct 17	492.00000 -6.00	502.00	492.00	495.00	143,360
11 Oct 17	498.00000 -3.00	499.90	495.50	495.50	88,922
10 Oct 17	501.00000 +1.00	505.00	499.50	505.00	52,052
09 Oct 17	500.00000 -15.00	515.00	492.70	505.00	119,169
06 Oct 17	515.00000 -5.00	525.00	507.00	507.50	122,472
05 Oct 17	520.00000 -4.50	525.00	508.50	508.50	65,323
04 Oct 17	524.50000 -3.50	529.50	515.00	515.00	67,790
03 Oct 17	528.00000 +12.50	536.00	505.00	505.00	92,701
02 Oct 17	515.50000 +9.00	515.50	500.00	500.00	91,285
29 Sep 17	506.50000 +4.00	508.50	490.00	490.00	81,805
28 Sep 17	502.50000 +10.50	502.50	485.00	485.00	53,781
27 Sep 17	492.00000 +8.90	493.80	479.00	483.30	112,775
26 Sep 17	483.10001 -1.90	485.30	480.00	480.00	60,248
25 Sep 17	485.00000 -3.60	495.00	477.30	477.30	26,986
22 Sep 17	488.60001 +7.30	490.50	480.00	480.00	50,984
21 Sep 17	481.29999 -2.00	488.00	480.00	480.00	365,618
20 Sep 17	483.29999 -3.90	491.30	480.80	490.10	92,806
19 Sep 17	487.20001 +9.00	494.80	473.00	480.00	163,641
18 Sep 17	478.20001 -14.30	493.00	476.30	480.00	124,052
15 Sep 17	492.50000 -2.50	498.00	485.00	495.00	4,521,368
14 Sep 17	495.00000 +1.50	495.00	480.00	480.00	477,672
13 Sep 17	493.50000 +1.50	494.75	480.25	480.25	189,908
12 Sep 17	492.00000 -2.00	495.00	480.00	480.00	83,867
11 Sep 17	494.00000 +4.00	500.00	485.00	485.00	133,901
08 Sep 17	490.00000 +12.00	492.00	477.74	484.00	284,624
07 Sep 17	478.00000 +3.00	489.00	474.75	475.00	318,476
06 Sep 17	475.00000 -15.00	490.00	470.25	480.00	175,322
05 Sep 17	490.00000 +2.50	495.00	480.00	490.75	145,867
04 Sep 17	487.50000 +19.50	500.00	475.25	480.00	569,208
01 Sep 17	468.00000 +14.00	471.00	455.00	456.25	447,277
31 Aug 17	454.00000 +20.00	469.75	443.00	443.00	902,886
30 Aug 17	434.00000 +3.25	434.00	430.25	430.25	124,439
29 Aug 17	430.75000 +3.25	435.00	425.00	435.00	48,108
25 Aug 17	427.50000 -0.50	435.00	427.00	435.00	34,170
24 Aug 17	428.00000 -5.00	436.12	428.00	433.00	52,378
23 Aug 17	433.00000 +2.00	438.00	425.48	437.50	41,251
22 Aug 17	431.00000 -0.50	440.00	430.80	435.00	53,097
21 Aug 17	431.50000 +3.50	445.00	425.00	425.00	76,176
18 Aug 17	428.00000 +0.25	430.00	428.00	430.00	67,924
17 Aug 17	427.75000 +1.00	430.00	425.00	425.00	67,580
16 Aug 17	426.75000 +5.25	439.50	425.00	430.00	78,758
15 Aug 17	421.50000 -8.50	429.75	410.00	425.00	1,451,717
14 Aug 17	430.00000 +1.50	436.25	426.00	433.00	201,715
11 Aug 17	428.50000 -10.75	440.00	424.75	440.00	124,843
10 Aug 17	439.25000 -9.25	449.00	433.41	449.00	79,300
09 Aug 17	448.50000 -16.50	464.75	443.00	460.25	184,973
08 Aug 17	465.00000 -3.50	470.00	464.00	469.75	105,177
07 Aug 17	468.50000 -1.25	471.50	465.00	471.50	30,181
04 Aug 17	469.75000 +2.75	475.50	465.00	470.00	121,583
03 Aug 17	467.00000 -7.00	470.00	465.50	470.00	100,822
02 Aug 17	474.00000 -6.00	480.00	469.74	480.00	66,252
01 Aug 17	480.00000 -2.75	480.00	470.00	480.00	21,438
31 Jul 17	482.75000 -1.00	483.50	475.50	483.50	22,566
28 Jul 17	483.75000 -5.00	490.00	476.00	490.00	24,002
27 Jul 17	488.75000 +10.00	488.75	470.25	470.25	35,100
26 Jul 17	478.75000 +1.00	482.25	475.00	480.00	45,134
25 Jul 17	477.75000 -4.50	485.00	470.00	477.00	87,287
24 Jul 17	482.25000 +6.25	482.25	475.25	477.50	4,114
21 Jul 17	476.00000 +3.00	480.00	471.75	475.00	21,689
20 Jul 17	473.00000 +3.00	474.00	469.00	469.75	14,889
19 Jul 17	470.00000 -1.50	473.00	468.00	473.00	7,467
18 Jul 17	471.50000 +1.50	473.00	470.00	471.00	13,541
17 Jul 17	470.00000 +2.25	472.00	460.00	465.00	67,370
14 Jul 17	467.75000 +10.25	467.75	457.75	457.75	5,210
13 Jul 17	457.50000 -15.50	466.00	455.00	466.00	30,095
12 Jul 17	473.00000 -12.00	480.00	465.00	480.00	72,485
11 Jul 17	485.00000 -5.00	492.00	478.25	492.00	1,754,861
10 Jul 17	490.00000 +7.75	490.00	482.00	482.00	13,870
07 Jul 17	482.25000 +7.50	494.00	474.75	474.75	28,635
06 Jul 17	474.75000 +29.50	475.00	455.00	455.00	167,428
05 Jul 17	445.25000 -20.00	474.00	445.25	469.75	77,794
04 Jul 17	465.25000 -4.75	474.50	461.00	474.50	19,512
03 Jul 17	470.00000 +7.25	475.00	460.00	462.50	103,995
30 Jun 17	462.75000 +9.75	480.00	455.00	457.75	93,583
29 Jun 17	453.00000 +15.00	462.00	441.00	444.75	16,746
28 Jun 17	438.00000 +8.00	440.00	431.00	435.00	48,886
27 Jun 17	430.00000 +10.50	437.00	415.00	415.00	21,034
26 Jun 17	419.50000 +14.25	440.00	400.25	410.00	69,092
23 Jun 17	405.25000 +8.25	407.00	400.00	400.00	11,267
22 Jun 17	397.00000 -5.75	409.75	395.00	409.75	32,496
21 Jun 17	402.75000 -0.75	405.00	396.00	405.00	103,341
20 Jun 17	403.50000 -1.00	405.00	403.00	405.00	3,483
19 Jun 17	404.50000 -1.00	407.00	404.48	404.48	53,368
16 Jun 17	405.50000 +4.50	407.50	400.00	400.00	128,145
15 Jun 17	401.00000 -6.50	409.00	398.50	405.00	335,840
14 Jun 17	407.50000 -3.50	413.00	405.00	409.00	16,540
13 Jun 17	411.00000 -2.00	414.00	409.00	414.00	70,149
12 Jun 17	413.00000 -1.00	416.00	409.00	412.75	181,210
09 Jun 17	414.00000 -6.00	425.00	413.25	425.00	301,445
08 Jun 17	420.00000 +6.50	428.50	406.50	414.75	232,667
07 Jun 17	413.50000 -2.50	418.99	408.09	416.00	153,927
06 Jun 17	416.00000 -2.25	425.61	415.00	418.00	320,749
05 Jun 17	418.25000 +0.25	425.00	416.00	424.75	374,234
02 Jun 17	418.00000 +6.00	424.75	414.59	417.75	449,161
01 Jun 17	412.00000 +2.00	420.00	395.00	402.00	764,455
31 May 17	410.00000 -10.00	420.00	399.52	415.00	3,089,526
30 May 17	420.00000 -9.75	448.00	419.75	429.75	3,360,182
26 May 17	429.75000 +0.00	430.00	325.00	420.00	16,192,570