FUNDMANAGER.co.uk

Fintel PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	175.00000 -0.50	177.50	174.00	177.50	601,490
19 Oct 26	175.50000 -2.00	179.00	175.50	177.00	242,203
16 Oct 26	177.50000 -6.00	187.00	177.50	187.00	190,510
15 Oct 26	183.50000 -10.50	196.50	183.50	193.50	664,532
14 Oct 26	194.00000 +1.50	195.50	192.00	192.00	43,671
13 Oct 26	192.50000 -0.50	195.00	191.50	191.50	137,082
12 Oct 26	193.00000 +1.00	194.50	190.00	190.00	65,917
09 Oct 26	192.00000 +0.00	194.50	190.00	190.00	54,567
08 Oct 26	192.00000 +1.00	194.50	190.50	190.50	9,439
07 Oct 26	191.00000 +1.00	194.00	190.80	193.50	119,242
06 Oct 26	190.00000 +2.25	193.50	186.36	189.00	115,922
05 Oct 26	187.75000 +2.75	189.50	183.00	187.50	175,417
02 Oct 26	185.00000 +2.25	185.00	182.00	184.00	31,052
01 Oct 26	182.75000 -0.25	187.50	182.00	187.50	90,394
30 Sep 26	183.00000 +1.00	186.00	183.00	183.00	80,000
29 Sep 26	182.00000 -1.00	187.50	182.00	187.50	118,307
28 Sep 26	183.00000 +1.00	187.00	181.50	186.50	125,523
25 Sep 26	182.00000 -4.00	188.50	181.86	188.50	98,412
24 Sep 26	186.00000 -2.00	190.00	185.00	188.50	165,353
23 Sep 26	188.00000 +0.00	191.50	187.50	188.00	39,407
22 Sep 26	188.00000 +0.00	200.00	188.00	191.00	111,646
21 Sep 26	188.00000 +1.00	190.50	185.40	186.50	152,652
18 Sep 26	187.00000 +3.00	189.00	183.00	187.50	151,638
17 Sep 26	184.00000 +1.00	188.00	180.00	180.00	120,110
16 Sep 26	183.00000 -0.50	185.69	180.00	183.00	45,839
15 Sep 26	183.50000 +4.50	186.50	175.00	180.50	211,071
14 Sep 26	179.00000 -2.50	180.00	178.00	178.00	166,088
11 Sep 26	181.50000 +1.50	183.50	178.00	178.00	90,080
10 Sep 26	180.00000 +2.00	182.00	178.00	180.00	60,642
09 Sep 26	178.00000 -4.00	185.50	178.00	182.00	69,130
08 Sep 26	182.00000 -4.00	192.00	181.00	192.00	65,324
07 Sep 26	186.00000 -2.50	191.50	186.00	188.00	64,976
04 Sep 26	188.50000 -3.50	191.50	188.00	191.50	28,414
03 Sep 26	192.00000 +0.00	192.00	187.00	191.50	103,089
02 Sep 26	192.00000 +8.00	192.00	182.58	185.00	130,058
01 Sep 26	184.00000 +2.00	186.00	180.00	186.00	197,647
28 Aug 26	182.00000 -1.00	187.00	182.00	185.00	104,969
27 Aug 26	183.00000 +0.50	185.50	181.71	185.00	32,777
26 Aug 26	182.50000 -0.50	186.00	182.00	182.61	57,333
25 Aug 26	183.00000 -1.00	185.50	182.00	185.50	117,006
24 Aug 26	184.00000 +1.00	186.00	181.00	185.50	54,812
21 Aug 26	183.00000 +1.00	186.50	180.00	183.00	136,257
20 Aug 26	182.00000 -4.00	187.21	182.00	185.50	46,700
19 Aug 26	186.00000 -2.50	186.00	182.50	186.00	75,424
18 Aug 26	188.50000 +1.50	196.50	185.00	195.50	195,081
17 Aug 26	187.00000 -5.00	195.00	187.00	195.00	139,230
14 Aug 26	192.00000 -2.00	197.50	192.00	193.93	905,165
13 Aug 26	194.00000 -2.00	203.00	193.80	197.00	225,827
12 Aug 26	196.00000 -1.00	202.00	195.00	202.00	37,364
11 Aug 26	197.00000 -0.50	203.00	197.00	198.00	56,547
10 Aug 26	197.50000 +3.50	204.00	196.50	204.00	59,628
07 Aug 26	194.00000 -1.50	203.00	194.00	203.00	509,741
06 Aug 26	195.50000 +0.00	198.50	194.00	197.00	240,395
05 Aug 26	195.50000 -0.50	203.00	193.00	195.50	87,918
04 Aug 26	196.00000 -2.50	203.00	193.00	203.00	50,717
03 Aug 26	198.50000 +1.50	203.00	196.78	198.00	81,642
31 Jul 26	197.00000 +1.50	198.50	195.00	195.00	69,649
30 Jul 26	195.50000 +3.00	201.00	193.00	201.00	63,255
29 Jul 26	192.50000 -6.50	201.00	192.50	193.00	437,183
28 Jul 26	199.00000 +4.00	200.42	193.00	198.60	16,225
27 Jul 26	195.00000 -3.00	205.00	195.00	205.00	65,650
24 Jul 26	198.00000 +3.00	205.00	195.50	203.00	63,945
23 Jul 26	195.00000 -5.00	204.00	195.00	204.00	60,887
22 Jul 26	200.00000 +9.50	204.50	187.58	189.76	149,938
21 Jul 26	190.50000 +4.50	192.00	183.01	188.50	113,878
20 Jul 26	186.00000 -4.00	189.50	185.00	185.00	367,766
17 Jul 26	190.00000 +4.00	190.00	185.00	188.15	34,394
16 Jul 26	186.00000 +2.00	187.67	180.50	186.00	78,056
15 Jul 26	184.00000 -3.50	190.00	183.00	185.00	22,831
14 Jul 26	187.50000 +1.50	189.50	185.00	189.50	107,332
13 Jul 26	186.00000 +3.00	188.50	182.00	182.36	109,289
10 Jul 26	183.00000 -4.50	187.50	182.50	182.50	32,398
09 Jul 26	187.50000 +5.50	187.50	181.50	182.00	41,807
08 Jul 26	182.00000 +0.00	186.06	180.00	180.00	44,075
07 Jul 26	182.00000 -3.00	186.78	182.00	183.00	155,507
06 Jul 26	185.00000 -0.50	187.50	180.50	187.50	80,799
03 Jul 26	185.50000 +2.50	186.50	183.02	184.00	128,437
02 Jul 26	183.00000 +2.00	186.37	180.50	180.50	125,286
01 Jul 26	181.00000 +0.00	187.28	175.00	175.00	169,425
30 Jun 26	181.00000 +9.50	184.00	170.00	170.00	225,447
29 Jun 26	171.50000 +6.50	172.50	165.00	170.00	151,876
26 Jun 26	165.00000 +6.50	170.00	160.00	165.00	169,463
25 Jun 26	158.50000 -2.50	172.00	158.00	161.25	157,322
24 Jun 26	161.00000 -7.50	175.00	160.15	175.00	334,956
23 Jun 26	168.50000 +0.00	179.50	165.00	179.50	70,490
22 Jun 26	168.50000 -1.50	179.50	168.50	179.50	46,001
19 Jun 26	170.00000 -1.00	182.00	169.00	182.00	154,927
18 Jun 26	171.00000 -1.00	184.50	171.00	173.88	95,075
17 Jun 26	172.00000 -4.50	188.50	170.50	188.50	104,648
16 Jun 26	176.50000 -2.00	189.50	175.00	189.50	127,503
15 Jun 26	178.50000 -2.50	190.00	175.50	183.50	182,171
12 Jun 26	181.00000 +4.50	183.00	176.00	178.50	78,769
11 Jun 26	176.50000 +2.00	178.50	174.00	174.00	36,743
10 Jun 26	174.50000 -0.50	184.50	170.00	178.51	94,717
09 Jun 26	175.00000 -7.00	186.55	175.00	181.00	451,003
08 Jun 26	182.00000 -3.00	193.50	182.00	193.50	297,916
05 Jun 26	185.00000 +0.00	193.50	185.00	185.00	38,434
04 Jun 26	185.00000 +2.00	193.50	182.00	182.00	118,299
03 Jun 26	183.00000 -1.50	193.50	183.00	187.50	281,733
02 Jun 26	184.50000 -4.50	193.50	184.50	189.00	430,020
01 Jun 26	189.00000 +0.00	193.50	188.50	193.50	847,421
29 May 26	189.00000 +2.50	193.50	186.00	186.00	85,053
28 May 26	186.50000 +4.50	189.50	183.00	183.00	212,208
27 May 26	182.00000 +1.00	189.50	182.00	182.50	54,794
26 May 26	181.00000 +0.00	188.50	181.00	184.50	198,183
22 May 26	181.00000 +4.00	183.00	176.00	183.00	96,192
21 May 26	177.00000 -2.00	180.00	171.00	171.00	59,401
20 May 26	179.00000 +7.00	179.00	170.50	172.00	1,026,580
19 May 26	172.00000 +1.50	178.30	171.00	175.00	200,272
18 May 26	170.50000 -3.00	179.50	168.00	179.50	53,335
15 May 26	173.50000 +0.50	179.50	168.00	179.50	47,637
14 May 26	173.00000 -1.50	181.92	170.50	170.50	137,831
13 May 26	174.50000 +4.50	177.00	171.50	177.00	101,433
12 May 26	170.00000 +0.00	175.50	170.00	170.00	196,629
11 May 26	170.00000 +1.00	179.50	170.00	179.50	100,713
08 May 26	169.00000 +1.00	180.00	169.00	180.00	34,035
07 May 26	168.00000 -8.00	178.47	168.00	178.30	97,300
06 May 26	176.00000 -3.50	182.80	175.00	179.50	97,368
05 May 26	179.50000 -4.50	185.18	179.08	184.00	99,434
01 May 26	184.00000 +1.50	189.00	184.00	185.00	108,580
30 Apr 26	182.50000 +0.00	185.50	182.50	185.50	52,691
29 Apr 26	182.50000 +1.00	187.33	182.00	185.00	101,245
28 Apr 26	181.50000 -8.50	197.00	181.50	190.50	377,230
27 Apr 26	190.00000 -2.00	195.00	185.00	190.00	604,259
24 Apr 26	192.00000 +5.00	192.00	186.50	188.00	2,374,094
23 Apr 26	187.00000 +1.50	187.75	177.00	185.00	1,122,746
22 Apr 26	185.50000 +3.50	189.50	180.00	189.50	58,189
21 Apr 26	182.00000 +2.00	189.50	180.55	189.50	639,378
20 Apr 26	180.00000 -1.50	189.50	180.00	189.50	85,231
17 Apr 26	181.50000 -7.50	189.50	181.50	188.50	50,847
16 Apr 26	189.00000 +9.00	189.00	179.30	182.89	54,887
15 Apr 26	180.00000 +3.00	183.59	175.00	175.00	137,070
14 Apr 26	177.00000 -1.00	189.50	171.50	189.50	74,171
13 Apr 26	178.00000 -2.00	186.50	178.00	180.80	44,415
10 Apr 26	180.00000 -3.00	189.50	180.00	182.50	70,249
09 Apr 26	183.00000 +4.00	185.00	175.00	175.00	74,128
08 Apr 26	179.00000 +3.00	189.50	179.00	183.15	51,853
07 Apr 26	176.00000 -5.50	190.00	176.00	190.00	212,988
02 Apr 26	181.50000 -1.50	189.50	180.50	180.50	329,950
01 Apr 26	183.00000 -6.00	190.75	182.00	190.00	187,165
31 Mar 26	189.00000 +13.00	193.50	174.00	174.42	554,679
30 Mar 26	176.00000 +15.00	177.50	160.50	169.50	367,232
27 Mar 26	161.00000 +3.00	164.50	159.11	162.50	453,629
26 Mar 26	158.00000 -9.50	167.00	158.00	167.00	222,290
25 Mar 26	167.50000 +0.50	179.00	167.50	170.94	101,350
24 Mar 26	167.00000 -3.50	174.50	165.50	174.50	185,556
23 Mar 26	170.50000 +0.50	174.50	162.00	168.00	135,732
20 Mar 26	170.00000 -9.00	185.00	168.54	185.00	167,574
19 Mar 26	179.00000 -2.00	184.66	176.00	180.00	147,847
18 Mar 26	181.00000 -3.00	191.09	181.00	189.50	135,480
17 Mar 26	184.00000 -6.00	204.00	175.00	204.00	297,596
16 Mar 26	190.00000 -2.00	198.00	188.00	194.50	391,064
13 Mar 26	192.00000 -1.50	194.50	192.00	193.50	77,687
12 Mar 26	193.50000 +0.00	199.50	192.00	197.50	109,804
11 Mar 26	193.50000 -0.50	200.00	193.00	200.00	98,031
10 Mar 26	194.00000 +0.00	200.00	193.00	199.50	495,065
09 Mar 26	194.00000 -5.00	200.00	192.00	200.00	441,169
06 Mar 26	199.00000 +5.00	200.00	191.80	200.00	138,460
05 Mar 26	194.00000 -3.00	209.00	190.00	195.87	179,626
04 Mar 26	197.00000 -8.00	209.00	196.18	205.40	161,245
03 Mar 26	205.00000 -4.00	216.00	198.50	216.00	120,881
02 Mar 26	209.00000 -8.00	220.00	209.00	220.00	153,006
27 Feb 26	217.00000 +2.00	220.00	215.00	219.88	106,602
26 Feb 26	215.00000 +1.00	218.00	214.39	214.97	63,397
25 Feb 26	214.00000 -6.00	227.00	212.00	220.13	168,350
24 Feb 26	220.00000 -5.00	226.00	219.00	221.04	79,737
23 Feb 26	225.00000 -3.00	233.00	223.68	233.00	64,207
20 Feb 26	228.00000 +0.00	232.00	225.00	228.96	110,575
19 Feb 26	228.00000 -3.00	235.00	225.00	235.00	66,684
18 Feb 26	231.00000 +4.00	234.00	225.00	234.00	47,079
17 Feb 26	227.00000 -4.00	231.34	221.00	228.00	91,361
16 Feb 26	231.00000 +1.00	234.00	227.35	230.00	65,260
13 Feb 26	230.00000 -7.00	243.00	228.00	236.51	71,402
12 Feb 26	237.00000 -4.00	255.00	235.00	243.00	105,962
11 Feb 26	241.00000 +1.00	250.00	241.00	245.41	120,322
10 Feb 26	240.00000 -12.00	254.56	240.00	253.06	155,545
09 Feb 26	252.00000 -5.00	265.00	252.00	265.00	79,808
06 Feb 26	257.00000 +1.00	261.20	255.00	261.20	161,136
05 Feb 26	256.00000 -6.00	263.30	255.00	260.90	53,283
04 Feb 26	262.00000 +6.00	266.20	252.00	259.00	68,222
03 Feb 26	256.00000 +4.00	259.00	251.00	257.00	102,954
02 Feb 26	252.00000 -8.00	260.00	250.00	253.00	114,177
30 Jan 26	260.00000 +0.00	265.00	255.00	265.00	77,245
29 Jan 26	260.00000 -11.00	271.00	257.00	265.00	205,205
28 Jan 26	271.00000 +16.00	275.00	255.00	255.00	317,258
27 Jan 26	255.00000 +2.00	258.00	252.00	252.00	161,580
26 Jan 26	253.00000 -2.00	260.00	250.00	252.89	100,757
23 Jan 26	255.00000 +15.00	258.00	240.00	240.00	163,800
22 Jan 26	240.00000 -2.00	243.00	238.00	240.00	98,843
21 Jan 26	242.00000 +0.00	247.00	236.00	241.00	375,298
20 Jan 26	242.00000 +22.00	242.20	218.18	221.84	396,132
19 Jan 26	220.00000 +8.00	225.00	212.21	219.00	442,452
16 Jan 26	212.00000 +8.00	212.00	203.52	211.00	124,085
15 Jan 26	204.00000 +2.00	210.00	200.00	208.00	5,360,677
14 Jan 26	202.00000 -3.00	210.00	201.00	210.00	59,993
13 Jan 26	205.00000 -7.00	219.00	205.00	219.00	125,544
12 Jan 26	212.00000 +0.00	217.00	209.90	215.00	36,420
09 Jan 26	212.00000 -1.00	216.00	212.00	215.90	64,065
08 Jan 26	213.00000 +0.00	220.00	212.20	214.00	74,743
07 Jan 26	213.00000 +0.00	217.00	212.00	214.00	127,646
06 Jan 26	213.00000 -1.00	215.64	210.00	213.00	151,520
05 Jan 26	214.00000 +1.50	217.00	211.00	211.40	115,339
02 Jan 26	212.50000 +5.50	215.00	207.00	212.00	23,579
31 Dec 25	207.00000 -3.00	210.00	204.00	205.00	24,171
30 Dec 25	210.00000 +3.00	210.00	205.00	207.00	45,867
29 Dec 25	207.00000 -2.00	210.00	204.54	207.69	50,954
24 Dec 25	209.00000 +4.00	209.00	203.00	204.00	17,765
23 Dec 25	205.00000 +0.00	210.40	202.00	208.60	98,083
22 Dec 25	205.00000 -5.00	211.00	200.00	200.00	139,336
19 Dec 25	210.00000 +0.00	211.00	201.00	209.00	24,960
18 Dec 25	210.00000 +9.00	210.00	199.50	209.00	206,804
17 Dec 25	201.00000 +3.50	205.00	197.00	199.50	1,101,613
16 Dec 25	197.50000 -0.50	199.75	188.43	196.70	77,668
15 Dec 25	198.00000 +3.00	209.00	190.00	209.00	78,229
12 Dec 25	195.00000 -1.00	209.00	195.00	209.00	53,756
11 Dec 25	196.00000 -7.00	204.00	195.00	201.00	109,623
10 Dec 25	203.00000 +0.00	204.66	197.50	204.66	69,606
09 Dec 25	203.00000 +3.00	208.00	198.00	202.00	94,257
08 Dec 25	200.00000 -7.00	213.00	197.20	207.00	57,517
05 Dec 25	207.00000 -1.00	221.00	207.00	221.00	37,047
04 Dec 25	208.00000 -1.00	215.00	207.10	210.30	34,139
03 Dec 25	209.00000 -1.00	222.00	207.00	209.00	63,003
02 Dec 25	210.00000 -3.00	219.00	206.00	209.00	65,095
01 Dec 25	213.00000 +0.00	225.00	208.00	225.00	95,300
28 Nov 25	213.00000 +2.00	216.00	208.00	208.00	50,633
27 Nov 25	211.00000 +5.00	212.00	209.99	210.00	145,343
26 Nov 25	206.00000 -2.00	212.22	206.00	208.00	52,688
25 Nov 25	208.00000 +0.00	214.22	207.00	207.00	64,763
24 Nov 25	208.00000 -8.00	220.00	208.00	215.00	450,961
21 Nov 25	216.00000 +2.00	217.00	211.00	211.75	798,178
20 Nov 25	214.00000 +3.00	219.00	208.00	215.00	628,203
19 Nov 25	211.00000 +0.00	215.00	208.00	212.00	125,574
18 Nov 25	211.00000 +2.00	219.00	204.50	219.00	214,470
17 Nov 25	209.00000 -8.50	218.00	209.00	210.00	64,544
14 Nov 25	217.50000 +7.50	217.50	208.00	210.00	31,078
13 Nov 25	210.00000 -2.00	216.00	208.00	212.00	74,435
12 Nov 25	212.00000 -1.00	230.00	210.00	213.00	54,363
11 Nov 25	213.00000 -2.00	224.00	213.00	217.00	62,331
10 Nov 25	215.00000 -1.00	226.00	215.00	225.00	70,173
07 Nov 25	216.00000 -6.00	225.00	216.00	220.00	65,675
06 Nov 25	222.00000 +3.00	233.00	220.00	221.80	38,662
05 Nov 25	219.00000 -4.00	227.00	219.00	222.00	30,604
04 Nov 25	223.00000 -2.00	233.00	222.00	222.00	44,563
03 Nov 25	225.00000 -2.00	233.00	220.00	220.00	179,901
31 Oct 25	227.00000 +1.00	233.00	220.00	220.00	106,915
30 Oct 25	226.00000 +1.00	232.00	216.00	216.00	101,130
29 Oct 25	225.00000 -8.00	233.00	220.00	220.00	43,018
28 Oct 25	233.00000 +0.00	233.00	217.00	217.00	102,764
27 Oct 25	233.00000 +8.00	233.00	216.00	216.00	179,731
24 Oct 25	225.00000 +4.00	225.00	217.00	217.00	241,635
23 Oct 25	221.00000 +6.00	225.00	210.00	213.75	173,249
22 Oct 25	215.00000 -1.00	221.00	210.00	220.00	439,237
21 Oct 25	216.00000 -1.00	224.00	210.00	210.00	25,202
20 Oct 25	217.00000 -1.00	224.00	216.00	218.00	49,514
17 Oct 25	218.00000 -2.00	224.00	216.00	220.00	34,599
16 Oct 25	220.00000 +6.00	224.00	212.00	212.00	245,811
15 Oct 25	214.00000 -6.00	232.00	214.00	232.00	55,079
14 Oct 25	220.00000 -2.00	228.00	220.00	223.00	50,971
13 Oct 25	222.00000 -1.00	232.00	220.00	227.00	179,805
10 Oct 25	223.00000 -7.00	234.05	223.00	231.30	65,264
09 Oct 25	230.00000 -4.00	238.75	225.00	238.75	50,089
08 Oct 25	234.00000 -2.00	245.00	231.00	231.00	129,173
07 Oct 25	236.00000 -3.00	240.00	233.00	240.00	55,345
06 Oct 25	239.00000 +2.00	240.00	226.00	226.00	44,664
03 Oct 25	237.00000 +3.00	238.70	234.00	238.53	73,783
02 Oct 25	234.00000 -3.00	240.00	228.81	238.90	79,825
01 Oct 25	237.00000 -1.00	240.00	234.00	240.00	115,207
30 Sep 25	238.00000 +3.00	240.00	231.00	235.00	321,460
29 Sep 25	235.00000 +1.00	235.00	229.79	235.00	85,293
26 Sep 25	234.00000 -3.00	236.30	233.00	235.00	138,414
25 Sep 25	237.00000 -2.00	244.00	235.00	235.00	791,292
24 Sep 25	239.00000 +3.00	245.00	232.00	239.00	1,190,928
23 Sep 25	236.00000 +5.00	238.00	228.76	229.70	1,589,522
22 Sep 25	231.00000 +3.00	234.00	225.00	225.65	55,973
19 Sep 25	228.00000 +4.00	234.00	223.00	234.00	114,167
18 Sep 25	224.00000 +4.00	230.00	220.00	220.00	179,497
17 Sep 25	220.00000 +0.00	234.00	217.00	220.00	82,612
16 Sep 25	220.00000 +4.00	230.00	217.75	230.00	167,863
15 Sep 25	216.00000 -18.00	239.00	215.00	227.00	74,789
12 Sep 25	234.00000 +10.00	234.00	223.76	224.00	16,963
11 Sep 25	224.00000 -6.00	233.00	222.63	233.00	59,924
10 Sep 25	230.00000 +5.00	235.00	225.00	226.00	35,695
09 Sep 25	225.00000 -9.00	245.00	225.00	245.00	31,618
08 Sep 25	234.00000 -3.00	236.77	231.00	231.00	40,611
05 Sep 25	237.00000 -2.00	238.65	231.35	234.96	63,744
04 Sep 25	239.00000 -1.00	245.00	231.00	239.00	51,062
03 Sep 25	240.00000 -1.00	245.40	232.00	240.00	153,440
02 Sep 25	241.00000 +18.00	243.25	218.00	230.00	281,898
01 Sep 25	223.00000 +3.00	227.00	218.00	222.00	126,535
29 Aug 25	220.00000 -2.00	234.00	215.00	234.00	49,212
28 Aug 25	222.00000 -1.00	233.00	215.00	215.00	22,241
27 Aug 25	223.00000 -1.50	234.00	216.00	234.00	64,130
26 Aug 25	224.50000 -1.50	239.00	220.00	225.89	37,177
22 Aug 25	226.00000 -4.00	229.00	221.00	224.00	25,404
21 Aug 25	230.00000 +1.00	230.00	221.00	224.00	49,002
20 Aug 25	229.00000 +6.00	229.00	223.00	225.00	30,544
19 Aug 25	223.00000 -7.00	229.13	222.00	224.00	48,461
18 Aug 25	230.00000 +9.00	232.00	217.00	222.00	176,645
15 Aug 25	221.00000 -2.00	235.00	211.00	221.10	99,934
14 Aug 25	223.00000 -1.00	224.00	216.00	220.19	61,056
13 Aug 25	224.00000 -4.00	230.60	222.00	225.00	73,439
12 Aug 25	228.00000 -2.00	234.15	222.00	233.00	70,948
11 Aug 25	230.00000 -4.50	241.00	226.00	230.00	37,678
08 Aug 25	234.50000 -3.50	236.06	230.00	232.37	40,380
07 Aug 25	238.00000 -2.00	239.50	232.00	238.00	22,694
06 Aug 25	240.00000 +0.00	244.50	235.55	243.15	38,314
05 Aug 25	240.00000 +1.00	250.00	237.20	239.00	73,876
04 Aug 25	239.00000 -10.00	248.00	239.00	246.00	68,346
01 Aug 25	249.00000 +11.00	249.00	230.00	230.00	93,759
31 Jul 25	238.00000 +9.00	245.00	237.71	240.00	339,589
30 Jul 25	229.00000 -8.00	238.00	226.00	237.83	58,967
29 Jul 25	237.00000 -7.00	248.00	236.00	248.00	92,194
28 Jul 25	244.00000 +3.00	257.00	242.00	257.00	102,559
25 Jul 25	241.00000 -8.50	249.00	241.00	241.00	49,678
24 Jul 25	249.50000 +2.50	249.50	241.00	241.00	45,232
23 Jul 25	247.00000 +2.00	247.00	239.10	241.60	46,043
22 Jul 25	245.00000 -1.00	245.00	239.08	244.00	32,967
21 Jul 25	246.00000 -3.00	250.00	241.40	250.00	95,886
18 Jul 25	249.00000 +5.00	250.00	241.00	245.98	180,018
17 Jul 25	244.00000 +1.00	249.00	238.00	249.00	80,605
16 Jul 25	243.00000 -3.00	248.00	242.00	248.00	28,217
15 Jul 25	246.00000 -1.00	262.00	242.00	250.42	49,921
14 Jul 25	247.00000 -2.00	257.00	245.00	248.00	32,132
11 Jul 25	249.00000 +0.00	259.00	245.00	251.93	34,957
10 Jul 25	249.00000 +1.00	255.82	244.00	250.00	41,420
09 Jul 25	248.00000 -6.00	258.50	248.00	252.00	177,042
08 Jul 25	254.00000 +3.00	268.00	248.00	248.00	30,892
07 Jul 25	251.00000 +1.00	252.37	245.55	248.00	73,583
04 Jul 25	250.00000 -5.00	262.00	250.00	254.00	69,368
03 Jul 25	255.00000 +6.00	268.00	248.00	248.00	30,197
02 Jul 25	249.00000 -5.00	262.00	249.00	255.00	46,154
01 Jul 25	254.00000 +4.00	259.00	246.00	259.00	106,250
30 Jun 25	250.00000 +0.00	267.00	246.39	246.39	62,172
27 Jun 25	250.00000 +1.00	258.00	246.36	246.36	35,512
26 Jun 25	249.00000 -4.00	256.40	249.00	251.00	87,083
25 Jun 25	253.00000 -2.00	264.00	251.75	264.00	94,354
24 Jun 25	255.00000 +0.00	264.00	255.00	264.00	174,300
23 Jun 25	255.00000 +1.50	262.00	253.00	260.00	25,793
20 Jun 25	253.50000 -1.50	260.00	246.00	246.00	158,111
19 Jun 25	255.00000 +0.00	263.00	246.00	256.00	78,728
18 Jun 25	255.00000 -9.00	268.27	251.00	268.27	32,503
17 Jun 25	264.00000 +1.00	278.00	261.08	278.00	42,973
16 Jun 25	263.00000 -4.00	277.00	263.00	266.92	32,266
13 Jun 25	267.00000 -1.00	274.62	265.80	274.62	157,057
12 Jun 25	268.00000 -1.00	276.00	264.75	265.48	43,163
11 Jun 25	269.00000 -6.00	274.00	264.00	268.64	490,851
10 Jun 25	275.00000 +7.00	277.33	267.15	268.00	55,840
09 Jun 25	268.00000 -4.00	280.00	265.00	280.00	57,732
06 Jun 25	272.00000 +2.00	280.00	269.06	280.00	201,324
05 Jun 25	270.00000 -2.00	280.00	267.15	280.00	89,923
04 Jun 25	272.00000 -1.00	278.00	269.00	271.00	201,878
03 Jun 25	273.00000 +17.00	280.00	261.60	267.24	334,098
02 Jun 25	256.00000 -2.00	270.00	256.00	264.50	96,211
30 May 25	258.00000 -2.00	262.00	256.00	261.00	50,451
29 May 25	260.00000 +0.00	271.00	256.00	269.00	286,451
28 May 25	260.00000 -3.00	280.00	255.00	280.00	83,471
27 May 25	263.00000 +1.00	274.00	263.00	266.00	90,495
23 May 25	262.00000 -5.00	273.99	262.00	264.00	26,183
22 May 25	267.00000 -7.00	276.56	267.00	268.00	19,773
21 May 25	274.00000 +0.00	279.00	268.05	279.00	34,614
20 May 25	274.00000 -16.00	289.00	270.00	287.11	159,048
19 May 25	290.00000 +1.00	295.00	281.00	289.00	87,393
16 May 25	289.00000 +19.00	293.00	266.00	266.00	40,076
15 May 25	270.00000 +3.00	275.00	261.00	261.00	38,488
14 May 25	267.00000 +15.00	270.00	257.60	263.00	32,938
13 May 25	252.00000 -0.50	264.00	251.00	262.00	57,371
12 May 25	252.50000 -11.50	261.70	249.05	249.05	220,679
09 May 25	264.00000 +24.00	264.00	252.50	253.16	56,187
08 May 25	240.00000 +0.00	252.76	240.00	244.00	51,922
07 May 25	240.00000 +0.00	260.00	240.00	260.00	168,844
06 May 25	240.00000 +0.00	259.00	236.00	259.00	175,087
02 May 25	240.00000 -1.00	259.00	235.00	242.00	82,714
01 May 25	241.00000 -6.00	259.00	235.00	253.00	51,583
30 Apr 25	247.00000 +7.00	260.00	239.05	260.00	41,123
29 Apr 25	240.00000 +0.50	256.16	232.00	250.00	67,850
28 Apr 25	239.50000 -0.50	250.00	235.00	250.00	45,586
25 Apr 25	240.00000 -5.00	244.00	235.32	236.00	103,052
24 Apr 25	245.00000 +2.00	249.00	240.00	240.00	23,513
23 Apr 25	243.00000 +0.00	247.70	240.00	240.00	63,298
22 Apr 25	243.00000 +1.00	247.20	236.04	242.00	73,261
17 Apr 25	242.00000 +2.00	248.16	231.00	244.00	88,591
16 Apr 25	240.00000 +6.00	245.10	233.00	233.00	106,243
15 Apr 25	234.00000 -5.00	245.00	228.97	237.72	84,906
14 Apr 25	239.00000 +18.00	239.00	220.00	220.00	66,527
11 Apr 25	221.00000 -5.00	239.00	220.00	225.58	24,946
10 Apr 25	226.00000 +9.00	240.00	220.00	240.00	85,791
09 Apr 25	217.00000 -4.00	232.60	215.00	216.80	104,136
08 Apr 25	221.00000 +5.00	231.00	215.00	216.65	130,078
07 Apr 25	216.00000 -8.00	232.00	212.00	229.26	147,466
04 Apr 25	224.00000 -8.00	245.00	216.00	245.00	166,670
03 Apr 25	232.00000 -2.00	239.00	229.10	239.00	59,357
02 Apr 25	234.00000 -11.00	245.00	234.00	240.00	81,671
01 Apr 25	245.00000 +18.00	249.00	231.08	238.00	312,216
31 Mar 25	227.00000 +5.00	227.00	217.75	221.00	222,542
28 Mar 25	222.00000 -16.00	245.10	216.00	239.00	69,219
27 Mar 25	238.00000 +5.00	238.00	225.00	225.00	76,015
26 Mar 25	233.00000 +0.00	248.00	225.00	234.66	75,867
25 Mar 25	233.00000 +9.00	240.00	221.00	226.00	240,401
24 Mar 25	224.00000 -21.00	260.00	220.00	254.10	67,571
21 Mar 25	245.00000 -7.00	259.00	237.89	246.92	68,275
20 Mar 25	252.00000 -4.00	269.00	248.00	259.00	43,046
19 Mar 25	256.00000 +8.00	260.00	251.00	251.55	123,935
18 Mar 25	248.00000 -9.00	265.00	245.40	262.00	156,462
17 Mar 25	257.00000 -6.00	274.00	252.25	270.00	90,392
14 Mar 25	263.00000 -9.00	280.00	263.00	271.50	73,634
13 Mar 25	272.00000 +4.00	281.10	265.00	277.50	45,816
12 Mar 25	268.00000 -11.00	289.00	267.00	270.00	65,728
11 Mar 25	279.00000 -3.00	290.00	273.00	290.00	69,038
10 Mar 25	282.00000 -3.00	291.00	280.00	290.00	1,588,864
07 Mar 25	285.00000 -1.00	293.06	281.00	285.00	107,529
06 Mar 25	286.00000 +6.00	289.25	276.00	276.00	72,963
05 Mar 25	280.00000 -5.00	289.06	278.00	278.00	50,280
04 Mar 25	285.00000 +9.00	285.00	276.80	276.80	43,237
03 Mar 25	276.00000 -4.00	282.06	273.00	282.06	336,441
28 Feb 25	280.00000 -2.00	280.22	266.00	280.00	75,689
27 Feb 25	282.00000 +9.00	284.00	271.14	275.00	59,972
26 Feb 25	273.00000 +4.00	280.00	270.00	270.00	967,023
25 Feb 25	269.00000 +2.00	275.72	266.00	266.00	45,408
24 Feb 25	267.00000 -4.50	276.00	264.25	266.00	70,782
21 Feb 25	271.50000 -3.50	275.00	270.00	271.00	62,866
20 Feb 25	275.00000 +4.00	276.00	268.00	276.00	61,568
19 Feb 25	271.00000 +1.00	276.00	270.00	276.00	115,531
18 Feb 25	270.00000 -5.00	276.00	266.77	270.00	98,091
17 Feb 25	275.00000 +0.00	275.00	262.00	267.82	77,787
14 Feb 25	275.00000 +4.00	276.00	268.00	272.00	60,944
13 Feb 25	271.00000 -4.00	276.00	268.44	276.00	27,674
12 Feb 25	275.00000 +8.00	275.00	266.53	266.53	98,988
11 Feb 25	267.00000 +2.50	270.00	258.11	270.00	160,222
10 Feb 25	264.50000 +3.50	268.60	256.00	266.91	37,681
07 Feb 25	261.00000 -6.00	269.00	255.55	260.90	2,071,806
06 Feb 25	267.00000 +4.00	269.00	262.00	262.00	67,703
05 Feb 25	263.00000 -2.00	265.50	260.00	260.00	27,781
04 Feb 25	265.00000 +1.00	265.80	260.00	262.36	35,802
03 Feb 25	264.00000 -16.00	279.00	260.00	279.00	101,631
31 Jan 25	280.00000 +14.00	280.00	265.00	265.00	28,089
30 Jan 25	266.00000 +2.00	276.36	265.00	266.00	44,813
29 Jan 25	264.00000 +4.00	264.00	260.00	260.00	24,580
28 Jan 25	260.00000 -0.50	265.00	256.00	259.88	45,919
27 Jan 25	260.50000 -2.50	263.65	255.00	263.64	19,340
24 Jan 25	263.00000 -3.00	272.00	257.33	262.65	1,458,255
23 Jan 25	266.00000 +0.00	270.00	260.00	270.00	42,459
22 Jan 25	266.00000 -2.00	268.00	263.50	266.97	117,724
21 Jan 25	268.00000 +0.00	268.00	261.00	261.56	45,004
20 Jan 25	268.00000 +2.00	268.00	256.00	265.00	30,159
17 Jan 25	266.00000 -1.00	268.00	260.20	268.00	36,883
16 Jan 25	267.00000 +2.00	268.00	257.20	260.20	21,876
15 Jan 25	265.00000 +8.00	266.00	256.00	258.00	54,109
14 Jan 25	257.00000 +1.00	261.20	255.00	256.80	40,323
13 Jan 25	256.00000 +0.00	259.20	255.00	259.20	35,615
10 Jan 25	256.00000 +1.00	258.00	255.50	256.80	72,711
09 Jan 25	255.00000 -4.00	260.50	255.00	255.00	34,668
08 Jan 25	259.00000 -6.00	266.00	257.00	266.00	50,159
07 Jan 25	265.00000 +2.00	265.00	258.77	260.50	66,197
06 Jan 25	263.00000 +3.00	264.00	259.30	264.00	11,715
03 Jan 25	260.00000 -5.00	263.00	258.00	260.00	38,156
02 Jan 25	265.00000 -5.00	271.00	261.00	263.60	7,369
31 Dec 24	270.00000 +0.00	275.00	261.00	275.00	10,140
30 Dec 24	270.00000 +3.00	271.67	261.00	266.00	27,338
27 Dec 24	267.00000 -8.00	274.00	261.00	274.00	17,143
24 Dec 24	275.00000 +9.00	275.00	264.00	266.00	42,933
23 Dec 24	266.00000 -1.00	272.00	262.55	266.00	32,341
20 Dec 24	267.00000 +2.00	273.00	265.00	273.00	56,184
19 Dec 24	265.00000 -19.00	284.00	265.00	284.00	69,670
18 Dec 24	284.00000 -3.00	287.00	283.30	286.49	644,116
17 Dec 24	287.00000 +1.00	290.00	283.00	289.52	60,219
16 Dec 24	286.00000 -4.00	294.00	285.00	291.00	59,396
13 Dec 24	290.00000 -7.00	297.00	290.00	296.00	45,380
12 Dec 24	297.00000 +6.00	297.00	290.00	294.00	119,231
11 Dec 24	291.00000 +6.00	294.00	286.74	290.00	522,595
10 Dec 24	285.00000 -9.00	295.00	280.00	295.00	38,551
09 Dec 24	294.00000 +2.00	295.00	286.90	295.00	20,228
06 Dec 24	292.00000 -3.00	295.00	281.00	281.00	28,660
05 Dec 24	295.00000 +2.00	295.00	286.00	290.00	515,664
04 Dec 24	293.00000 -1.00	294.49	290.00	294.00	19,793
03 Dec 24	294.00000 +4.00	295.00	288.28	288.28	97,987
02 Dec 24	290.00000 -2.00	292.00	284.00	292.00	44,311
29 Nov 24	292.00000 +0.00	295.00	285.00	295.00	66,309
28 Nov 24	292.00000 +0.00	295.00	290.00	294.00	32,554
27 Nov 24	292.00000 -1.00	295.00	287.00	295.00	39,747
26 Nov 24	293.00000 +0.00	295.00	285.00	295.00	73,640
25 Nov 24	293.00000 +12.00	297.00	285.00	285.00	64,943
22 Nov 24	281.00000 +2.00	285.00	276.00	283.00	43,516
21 Nov 24	279.00000 -7.00	284.26	277.00	282.00	29,984
20 Nov 24	286.00000 +1.00	290.74	282.00	287.55	55,542
19 Nov 24	285.00000 +2.00	287.00	283.00	287.00	23,353
18 Nov 24	283.00000 -12.00	299.00	283.00	299.00	15,210
15 Nov 24	295.00000 +0.00	298.55	286.00	289.45	27,688
14 Nov 24	295.00000 -1.00	299.00	291.00	292.00	212,894
13 Nov 24	296.00000 -4.00	300.04	291.00	300.00	63,175
12 Nov 24	300.00000 +2.00	300.00	290.00	290.00	304,037
11 Nov 24	298.00000 +9.00	300.00	287.00	287.00	98,317
08 Nov 24	289.00000 -2.00	293.55	285.00	285.00	81,905
07 Nov 24	291.00000 +4.00	292.00	285.00	288.37	39,120
06 Nov 24	287.00000 -3.00	291.00	284.00	290.00	42,519
05 Nov 24	290.00000 +10.00	290.00	281.36	281.36	64,824
04 Nov 24	280.00000 +4.00	283.00	273.28	279.00	76,663
01 Nov 24	276.00000 -4.00	287.00	276.00	287.00	119,771
31 Oct 24	280.00000 -5.00	290.00	261.50	290.00	135,303
30 Oct 24	285.00000 +25.00	287.00	255.00	255.00	101,349
29 Oct 24	260.00000 -1.00	262.68	255.00	255.00	91,410
28 Oct 24	261.00000 +1.00	262.53	258.00	258.00	165,839
25 Oct 24	260.00000 +0.00	263.00	257.56	260.00	123,896
24 Oct 24	260.00000 +0.00	262.44	257.82	260.00	53,042
23 Oct 24	260.00000 -5.00	263.36	259.00	260.00	90,357
22 Oct 24	265.00000 +2.00	265.40	256.00	260.00	115,150
21 Oct 24	263.00000 +2.00	266.70	260.95	265.00	62,285
18 Oct 24	261.00000 +1.00	265.13	260.50	260.50	45,996
17 Oct 24	260.00000 -1.00	265.00	259.30	261.52	55,428
16 Oct 24	261.00000 +4.00	265.00	254.50	262.00	129,020
15 Oct 24	257.00000 -1.00	262.00	256.00	260.00	144,132
14 Oct 24	258.00000 -2.00	263.00	256.01	260.13	107,633
11 Oct 24	260.00000 +0.00	265.00	258.00	260.00	112,375
10 Oct 24	260.00000 +3.00	264.60	258.00	262.51	93,461
09 Oct 24	257.00000 -5.00	264.20	257.00	264.20	41,736
08 Oct 24	262.00000 -5.00	266.01	258.00	264.71	77,539
07 Oct 24	267.00000 +5.00	268.80	258.00	264.88	64,857
04 Oct 24	262.00000 +1.00	270.00	258.00	265.92	94,018
03 Oct 24	261.00000 +4.00	266.00	256.80	265.00	36,867
02 Oct 24	257.00000 -2.00	263.00	255.00	260.00	47,772
01 Oct 24	259.00000 +0.00	263.30	253.59	260.00	53,681
30 Sep 24	259.00000 -1.00	260.00	252.74	259.00	155,305
27 Sep 24	260.00000 +0.00	260.00	252.00	259.00	48,979
26 Sep 24	260.00000 -7.00	269.00	255.40	266.00	115,830
25 Sep 24	267.00000 -7.00	273.20	266.00	269.60	133,565
24 Sep 24	274.00000 +4.00	280.00	269.00	280.00	66,195
23 Sep 24	270.00000 -5.00	277.24	268.00	275.00	79,245
20 Sep 24	275.00000 -17.00	299.00	275.00	290.94	60,214
19 Sep 24	292.00000 -3.00	297.00	292.00	296.36	95,869
18 Sep 24	295.00000 -6.00	302.44	295.00	297.50	824,099
17 Sep 24	301.00000 -12.00	305.00	287.00	287.00	1,044,392
16 Sep 24	313.00000 +3.00	313.00	304.00	308.00	25,999
13 Sep 24	310.00000 +4.00	310.00	300.00	303.00	357,177
12 Sep 24	306.00000 +0.00	306.89	302.50	306.89	16,363
11 Sep 24	306.00000 +2.00	306.00	302.50	302.50	120,687
10 Sep 24	304.00000 -1.00	306.00	300.00	302.25	258,688
09 Sep 24	305.00000 +3.00	306.60	300.37	303.00	28,133
06 Sep 24	302.00000 -8.00	310.00	302.00	306.75	2,955,119
05 Sep 24	310.00000 +6.00	313.39	305.00	306.00	399,480
04 Sep 24	304.00000 -3.00	308.52	304.00	307.00	352,575
03 Sep 24	307.00000 -2.00	307.00	301.00	306.32	61,735
02 Sep 24	309.00000 +1.00	313.51	305.00	305.00	83,041
30 Aug 24	308.00000 +1.00	318.00	305.33	318.00	73,449
29 Aug 24	307.00000 -3.00	310.00	305.00	310.00	56,111
28 Aug 24	310.00000 -2.00	314.00	306.00	314.00	37,079
27 Aug 24	312.00000 -3.00	320.00	309.00	315.00	102,686
23 Aug 24	315.00000 +0.00	317.00	306.00	315.00	22,709
22 Aug 24	315.00000 -2.00	320.00	315.00	315.00	22,548
21 Aug 24	317.00000 -3.00	319.00	315.88	316.00	27,917
20 Aug 24	320.00000 +0.00	322.00	315.53	316.00	94,827
19 Aug 24	320.00000 +0.00	321.00	314.00	315.60	28,299
16 Aug 24	320.00000 -2.00	322.68	318.00	322.00	18,163
15 Aug 24	322.00000 +1.00	323.12	315.00	322.00	131,286
14 Aug 24	321.00000 +5.00	322.02	314.00	314.00	66,889
13 Aug 24	316.00000 +2.00	319.00	305.00	310.04	71,933
12 Aug 24	314.00000 +14.00	314.00	290.00	290.00	206,707
09 Aug 24	300.00000 +2.00	303.00	295.00	295.00	44,441
08 Aug 24	298.00000 -2.00	300.00	291.00	297.00	30,410
07 Aug 24	300.00000 +2.00	302.26	285.00	295.00	51,931
06 Aug 24	298.00000 -1.00	305.00	296.00	296.00	201,705
05 Aug 24	299.00000 -12.00	308.91	296.00	305.00	84,109
02 Aug 24	311.00000 -9.00	320.00	307.00	320.00	25,111
01 Aug 24	320.00000 +3.00	320.00	311.00	318.00	15,462
31 Jul 24	317.00000 +3.00	317.00	304.00	307.15	62,499
30 Jul 24	314.00000 +1.00	316.00	307.00	311.47	90,854
29 Jul 24	313.00000 +3.00	313.00	305.00	305.00	40,473
26 Jul 24	310.00000 +5.00	313.20	305.00	306.00	42,882
25 Jul 24	305.00000 -7.00	314.00	305.00	314.00	13,180
24 Jul 24	312.00000 +6.00	312.00	306.00	306.00	40,251
23 Jul 24	306.00000 -6.00	317.00	306.00	317.00	118,632
22 Jul 24	312.00000 +1.00	317.00	310.00	310.00	44,678
19 Jul 24	311.00000 -2.00	320.00	310.00	312.00	10,559
18 Jul 24	313.00000 -2.00	324.00	312.00	312.00	15,884
17 Jul 24	315.00000 +0.00	322.00	315.00	315.00	53,567
16 Jul 24	315.00000 +0.00	324.00	312.00	324.00	178,204
15 Jul 24	315.00000 +0.00	325.00	315.00	325.00	160,591
12 Jul 24	315.00000 -6.00	329.00	315.00	322.20	9,330
11 Jul 24	321.00000 +3.00	329.00	315.50	325.00	277,875
10 Jul 24	318.00000 -5.00	328.98	318.00	325.00	21,577
09 Jul 24	323.00000 -1.00	329.00	312.88	326.36	51,987
08 Jul 24	324.00000 +9.00	324.00	307.50	314.00	40,163
05 Jul 24	315.00000 +8.00	315.00	302.00	313.89	56,785
04 Jul 24	307.00000 -3.00	314.00	305.00	314.00	326,027
03 Jul 24	310.00000 +4.00	314.00	305.00	310.00	232,558
02 Jul 24	306.00000 +0.00	310.00	305.00	309.95	58,139
01 Jul 24	306.00000 -4.00	315.00	306.00	315.00	61,398
28 Jun 24	310.00000 +3.00	320.00	305.50	307.65	104,350
27 Jun 24	307.00000 +5.00	309.00	301.00	307.30	47,632
26 Jun 24	302.00000 -2.00	307.00	301.00	304.61	818,465
25 Jun 24	304.00000 +2.00	309.00	301.00	304.50	111,427
24 Jun 24	302.00000 -18.00	315.00	301.00	310.00	58,943
21 Jun 24	320.00000 +20.00	320.00	300.00	300.00	47,519
20 Jun 24	300.00000 +5.00	304.29	300.00	300.11	859,035
19 Jun 24	295.00000 -10.00	305.43	295.00	295.00	26,137
18 Jun 24	305.00000 +3.00	305.00	290.00	299.43	44,684
17 Jun 24	302.00000 +3.00	302.00	291.00	300.00	54,700
14 Jun 24	299.00000 -3.00	308.00	296.00	301.20	97,923
13 Jun 24	302.00000 -3.00	306.10	298.00	298.00	19,886
12 Jun 24	305.00000 -2.00	307.00	298.00	298.00	72,926
11 Jun 24	307.00000 +1.00	307.00	297.50	306.00	101,610
10 Jun 24	306.00000 +2.00	306.00	291.00	305.00	72,277
07 Jun 24	304.00000 +1.00	304.00	294.64	298.00	34,451
06 Jun 24	303.00000 +7.00	303.00	295.00	295.00	1,844,156
05 Jun 24	296.00000 +1.00	300.00	290.00	290.00	2,227,396
04 Jun 24	295.00000 +1.00	298.00	290.00	290.00	3,440,332
03 Jun 24	294.00000 -6.00	300.00	291.00	295.00	23,313
31 May 24	300.00000 +10.00	304.55	286.00	286.00	88,134
30 May 24	290.00000 -3.00	299.00	290.00	290.00	31,764
29 May 24	293.00000 +1.00	296.63	290.00	290.00	3,394,574
28 May 24	292.00000 -1.00	300.00	287.00	293.30	178,052
24 May 24	293.00000 -2.00	299.00	285.00	299.00	2,086,610
23 May 24	295.00000 -2.00	302.00	290.00	300.50	38,373
22 May 24	297.00000 -9.00	306.00	296.00	306.00	23,691
21 May 24	306.00000 +7.00	310.00	295.00	295.00	851,101
20 May 24	299.00000 -5.00	310.00	295.00	295.00	161,574
17 May 24	304.00000 +6.00	306.90	295.00	295.00	45,000
16 May 24	298.00000 -7.00	309.00	295.00	309.00	1,084,210
15 May 24	305.00000 -6.00	312.65	304.50	305.00	872,310
14 May 24	311.00000 +7.00	314.99	300.00	300.00	259,297
13 May 24	304.00000 -5.00	312.00	301.00	308.00	1,878,179
10 May 24	309.00000 +4.00	310.00	300.00	300.00	4,178,423
09 May 24	305.00000 -5.00	311.92	305.00	306.00	1,340,108
08 May 24	310.00000 +6.00	313.00	301.00	310.00	45,195
07 May 24	304.00000 -1.00	306.00	292.00	292.00	328,281
03 May 24	305.00000 +13.00	305.00	296.50	305.00	44,934
02 May 24	292.00000 +1.00	300.52	292.00	300.00	48,651
01 May 24	291.00000 -5.00	298.00	287.00	297.90	35,806
30 Apr 24	296.00000 +8.00	300.00	286.43	287.00	30,803
29 Apr 24	288.00000 -2.00	299.00	285.00	299.00	27,672
26 Apr 24	290.00000 -9.00	300.50	282.00	300.00	48,602
25 Apr 24	299.00000 +8.00	305.00	289.20	290.00	39,755
24 Apr 24	291.00000 +7.00	298.00	276.00	290.00	62,887
23 Apr 24	284.00000 +9.00	284.45	275.00	282.80	31,399
22 Apr 24	275.00000 -7.00	291.00	275.00	287.00	51,448
19 Apr 24	282.00000 +2.00	286.04	282.00	285.67	20,481
18 Apr 24	280.00000 -1.00	289.79	280.00	285.50	22,935
17 Apr 24	281.00000 -4.00	291.00	281.00	287.04	251,028
16 Apr 24	285.00000 +5.00	287.00	280.00	280.00	112,414
15 Apr 24	280.00000 +9.00	285.00	270.00	270.00	200,990
12 Apr 24	271.00000 -1.00	281.00	271.00	279.65	21,405
11 Apr 24	272.00000 +1.00	281.00	272.00	279.35	63,660
10 Apr 24	271.00000 -7.00	280.75	271.00	280.68	12,804
09 Apr 24	278.00000 +3.00	284.00	275.45	281.00	98,645
08 Apr 24	275.00000 +0.00	283.12	275.00	277.20	35,936
05 Apr 24	275.00000 +0.00	284.00	275.00	275.00	149,588
04 Apr 24	275.00000 -6.00	287.57	275.00	287.57	64,758
03 Apr 24	281.00000 +3.00	286.50	279.00	285.00	72,454
02 Apr 24	278.00000 -7.00	287.18	278.00	284.15	64,954
28 Mar 24	285.00000 -2.00	290.00	280.00	290.00	54,457
27 Mar 24	287.00000 +14.00	287.00	266.04	270.00	134,454
26 Mar 24	273.00000 +18.00	273.00	256.99	262.66	273,436
25 Mar 24	255.00000 -6.00	268.39	255.00	262.00	312,963
22 Mar 24	261.00000 -9.00	274.00	261.00	272.00	466,631
21 Mar 24	270.00000 +0.00	274.00	268.24	274.00	189,590
20 Mar 24	270.00000 +5.00	274.00	265.00	274.00	219,411
19 Mar 24	265.00000 -19.00	283.00	261.00	282.66	123,398
18 Mar 24	284.00000 +9.00	286.00	276.88	276.88	79,641
15 Mar 24	275.00000 -5.00	284.00	271.00	278.00	57,437
14 Mar 24	280.00000 +9.50	280.00	266.00	266.00	40,859
13 Mar 24	270.50000 +5.50	275.00	266.00	269.60	13,682
12 Mar 24	265.00000 +0.00	275.00	265.00	270.00	141,640
11 Mar 24	265.00000 -1.50	270.70	264.00	269.80	68,127
08 Mar 24	266.50000 +1.50	269.87	262.40	267.00	16,865
07 Mar 24	265.00000 -5.00	270.00	262.00	270.00	125,582
06 Mar 24	270.00000 +15.50	270.00	255.00	259.34	98,959
05 Mar 24	254.50000 +0.00	260.00	249.00	259.34	30,381
04 Mar 24	254.50000 +4.50	258.79	250.00	257.42	15,872
01 Mar 24	250.00000 +0.00	260.00	248.00	252.00	16,351
29 Feb 24	250.00000 -2.00	256.00	249.00	249.00	59,058
28 Feb 24	252.00000 +5.00	257.00	248.00	249.80	35,717
27 Feb 24	247.00000 -8.00	257.00	247.00	255.68	13,785
26 Feb 24	255.00000 +3.50	255.00	247.77	254.14	21,647
23 Feb 24	251.50000 -1.50	258.00	249.00	258.00	8,711
22 Feb 24	253.00000 +1.50	254.48	250.00	251.90	395,792
21 Feb 24	251.50000 +0.00	252.00	248.40	249.50	18,262
20 Feb 24	251.50000 +0.00	253.48	249.25	252.00	40,058
19 Feb 24	251.50000 +3.50	252.00	246.00	249.10	427,488
16 Feb 24	248.00000 -3.50	252.00	247.21	252.00	28,917
15 Feb 24	251.50000 +1.50	255.00	247.21	247.21	8,637
14 Feb 24	250.00000 +5.00	253.82	247.50	252.00	73,252
13 Feb 24	245.00000 +0.00	252.00	245.00	252.00	1,010
12 Feb 24	245.00000 +0.00	257.00	245.00	257.00	5,291
09 Feb 24	245.00000 -6.50	257.00	245.00	246.00	24,778
08 Feb 24	251.50000 +5.50	255.49	247.68	250.00	8,406
07 Feb 24	246.00000 -6.50	254.45	246.00	250.50	8,764
06 Feb 24	252.50000 -2.50	256.36	246.00	250.95	20,992
05 Feb 24	255.00000 +6.00	255.00	243.43	254.00	41,125
02 Feb 24	249.00000 +1.50	250.62	244.12	244.12	156,179
01 Feb 24	247.50000 -4.00	254.00	245.81	252.00	27,411
31 Jan 24	251.50000 +1.50	255.00	245.00	252.54	28,781
30 Jan 24	250.00000 -11.50	256.90	241.00	254.00	65,541
29 Jan 24	261.50000 -1.00	266.91	257.50	266.91	13,019
26 Jan 24	262.50000 +2.50	267.76	259.96	260.00	13,370
25 Jan 24	260.00000 +3.00	264.00	258.00	263.12	49,136
24 Jan 24	257.00000 -3.00	263.00	257.00	257.55	22,036
23 Jan 24	260.00000 +5.00	263.00	257.55	260.50	219,547
22 Jan 24	255.00000 -6.00	263.20	255.00	256.00	184,636
19 Jan 24	261.00000 +3.00	262.71	256.00	256.00	86,178
18 Jan 24	258.00000 -4.00	263.80	256.00	261.50	93,354
17 Jan 24	262.00000 +0.00	263.80	256.00	262.00	269,863
16 Jan 24	262.00000 +2.00	265.00	257.62	265.00	29,408
15 Jan 24	260.00000 -10.00	265.00	256.00	261.00	5,640
12 Jan 24	270.00000 +7.00	270.00	258.00	258.00	12,029
11 Jan 24	263.00000 +8.00	270.00	255.00	264.00	47,171
10 Jan 24	255.00000 -15.00	268.00	255.00	268.00	42,169
09 Jan 24	270.00000 +17.00	270.00	254.53	263.00	71,364
08 Jan 24	253.00000 -9.00	263.00	250.00	260.00	51,353
05 Jan 24	262.00000 +9.00	262.00	251.11	257.00	799,083
04 Jan 24	253.00000 -2.00	260.00	250.80	258.00	268,830
03 Jan 24	255.00000 +6.00	259.00	243.00	255.00	254,572
02 Jan 24	249.00000 -2.50	255.00	245.47	255.00	40,897
29 Dec 23	251.50000 +0.00	255.91	247.00	247.00	18,336
28 Dec 23	251.50000 -3.50	258.00	247.00	249.11	10,738
27 Dec 23	255.00000 +0.00	255.00	245.80	255.00	29,143
22 Dec 23	255.00000 +0.00	255.00	245.80	253.00	28,914
21 Dec 23	255.00000 +2.00	255.00	243.96	253.67	16,108
20 Dec 23	253.00000 +3.00	255.00	240.80	250.00	116,958
19 Dec 23	250.00000 -4.00	260.00	245.00	255.00	139,303
18 Dec 23	254.00000 +4.00	254.00	241.00	252.00	24,481
15 Dec 23	250.00000 +4.00	250.00	240.15	248.00	109,824
14 Dec 23	246.00000 -1.00	248.00	236.00	247.00	22,811
13 Dec 23	247.00000 +2.00	247.00	240.00	246.00	20,013
12 Dec 23	245.00000 +0.00	245.00	233.00	245.00	297,100
11 Dec 23	245.00000 +5.00	245.00	232.38	240.00	201,177
08 Dec 23	240.00000 +0.00	240.00	229.15	240.00	11,867
07 Dec 23	240.00000 +8.00	240.00	230.00	240.00	27,563
06 Dec 23	232.00000 -3.00	244.50	230.00	235.00	156,575
05 Dec 23	235.00000 +10.00	235.00	220.58	227.00	42,843
04 Dec 23	225.00000 +2.00	225.00	216.00	223.00	93,581
01 Dec 23	223.00000 +0.00	223.00	213.45	223.00	73,907
30 Nov 23	223.00000 +10.00	223.00	210.96	222.00	119,463
29 Nov 23	213.00000 -4.00	217.04	211.25	213.00	47,460
28 Nov 23	217.00000 -1.00	217.50	211.32	217.50	35,450
27 Nov 23	218.00000 +1.00	219.92	214.00	214.00	61,252
24 Nov 23	217.00000 +7.00	219.19	216.00	217.80	34,217
23 Nov 23	210.00000 -1.00	217.90	210.00	210.00	37,485
22 Nov 23	211.00000 -3.00	218.58	211.00	212.00	92,247
21 Nov 23	214.00000 -3.50	221.65	214.00	217.00	300,068
20 Nov 23	217.50000 +3.50	217.67	211.00	213.00	57,156
17 Nov 23	214.00000 +0.50	223.00	210.00	211.00	22,287
16 Nov 23	213.50000 -2.50	222.00	213.00	220.00	105,327
15 Nov 23	216.00000 +8.00	221.91	210.20	213.00	82,078
14 Nov 23	208.00000 +1.50	215.00	200.00	201.00	78,066
13 Nov 23	206.50000 +1.00	209.00	200.00	203.00	43,468
10 Nov 23	205.50000 -3.50	209.94	205.00	205.00	18,494
09 Nov 23	209.00000 +2.50	209.90	201.00	209.00	23,683
08 Nov 23	206.50000 +2.50	208.49	202.50	206.00	27,254
07 Nov 23	204.00000 +2.25	206.00	200.00	204.00	67,223
06 Nov 23	201.75000 +1.75	204.00	193.50	196.00	493,962
03 Nov 23	200.00000 +1.00	203.12	196.50	201.96	412,143
02 Nov 23	199.00000 +0.25	202.20	196.50	200.90	30,823
01 Nov 23	198.75000 +3.75	201.79	196.50	198.75	51,153
31 Oct 23	195.00000 -2.00	200.00	195.00	200.00	90,499
30 Oct 23	197.00000 -3.00	199.02	193.50	193.50	88,859
27 Oct 23	200.00000 +3.75	200.00	197.00	199.50	26,733
26 Oct 23	196.25000 -1.50	199.02	193.50	193.50	130,334
25 Oct 23	197.75000 +4.00	200.00	195.00	197.00	130,293
24 Oct 23	193.75000 +0.00	200.00	192.05	196.35	59,806
23 Oct 23	193.75000 -3.25	197.00	190.00	190.00	34,157
20 Oct 23	197.00000 +2.75	204.00	194.00	200.00	32,289
19 Oct 23	194.25000 +0.00	200.00	191.23	192.00	26,706
18 Oct 23	194.25000 -0.25	196.00	191.23	195.58	44,862
17 Oct 23	194.50000 +4.50	200.00	190.96	194.50	28,737
16 Oct 23	190.00000 -4.00	193.73	190.00	190.00	12,757
13 Oct 23	194.00000 +3.75	197.30	189.15	190.50	75,303
12 Oct 23	190.25000 +0.25	193.77	188.63	193.77	6,231
11 Oct 23	190.00000 -0.25	194.49	189.01	190.00	14,209
10 Oct 23	190.25000 +0.25	195.00	188.65	189.50	317,635
09 Oct 23	190.00000 -1.00	194.32	188.65	190.00	453,541
06 Oct 23	191.00000 -5.00	200.00	190.00	200.00	51,900
05 Oct 23	196.00000 +7.75	196.00	190.00	191.50	34,042
04 Oct 23	188.25000 +0.50	190.83	185.00	189.50	923,711
03 Oct 23	187.75000 -0.25	189.12	186.00	186.00	55,358
02 Oct 23	188.00000 -0.25	190.00	183.64	190.00	54,378
29 Sep 23	188.25000 +1.00	189.31	187.50	189.31	24,222
28 Sep 23	187.25000 -2.75	192.00	185.50	190.00	19,101
27 Sep 23	190.00000 +0.00	194.50	187.30	194.50	23,413
26 Sep 23	190.00000 -0.25	194.50	186.49	194.50	39,926
25 Sep 23	190.25000 -4.25	195.00	186.62	187.00	18,788
22 Sep 23	194.50000 +2.25	197.00	190.00	196.50	7,648
21 Sep 23	192.25000 -12.75	206.60	184.87	200.00	70,308
20 Sep 23	205.00000 +0.50	209.00	201.10	205.00	70,523
19 Sep 23	204.50000 +4.50	208.55	201.45	201.45	29,380
18 Sep 23	200.00000 -8.00	207.00	200.00	200.00	13,173
15 Sep 23	208.00000 +0.00	209.00	201.00	204.00	17,705
14 Sep 23	208.00000 -2.00	209.44	204.80	205.00	16,932
13 Sep 23	210.00000 +0.00	210.00	206.80	206.80	5,350
12 Sep 23	210.00000 +0.00	210.28	206.80	206.80	14,293
11 Sep 23	210.00000 +0.00	211.60	207.74	207.75	23,795
08 Sep 23	210.00000 +5.00	210.99	206.16	208.80	4,795
07 Sep 23	205.00000 -6.50	211.00	205.00	205.00	14,352
06 Sep 23	211.50000 -1.00	216.33	205.00	210.00	54,823
05 Sep 23	212.50000 -4.00	223.21	210.00	215.00	404,515
04 Sep 23	216.50000 +4.50	220.00	212.00	215.00	24,071
01 Sep 23	212.00000 -3.00	218.25	212.00	212.00	155,333
31 Aug 23	215.00000 +4.50	216.00	209.00	211.00	46,765
30 Aug 23	210.50000 +0.00	215.00	207.00	215.00	162,207
29 Aug 23	210.50000 +5.00	213.00	205.11	210.00	23,505
25 Aug 23	205.50000 +5.50	211.03	204.78	204.78	4,391
24 Aug 23	200.00000 -5.50	209.82	200.00	200.00	4,510
23 Aug 23	205.50000 +0.00	210.79	204.00	209.00	9,925
22 Aug 23	205.50000 +0.50	209.80	202.93	209.00	23,732
21 Aug 23	205.00000 +5.00	208.12	202.93	202.93	6,246
18 Aug 23	200.00000 -10.00	215.00	200.00	205.00	555,031
17 Aug 23	210.00000 -4.50	215.00	210.00	210.00	8,193
16 Aug 23	214.50000 +0.00	220.00	210.00	210.00	16,788
15 Aug 23	214.50000 -4.50	219.00	211.00	219.00	7,249
14 Aug 23	219.00000 +4.50	219.00	211.00	211.00	22,608
11 Aug 23	214.50000 +0.00	217.00	210.00	212.17	63,262
10 Aug 23	214.50000 +3.50	214.50	211.00	211.00	10,438
09 Aug 23	211.00000 +1.00	216.88	210.00	211.00	94,412
08 Aug 23	210.00000 +0.50	214.00	205.00	214.00	445,402
07 Aug 23	209.50000 +0.00	213.00	208.00	212.47	41,633
04 Aug 23	209.50000 +0.00	213.00	208.00	208.00	22,311
03 Aug 23	209.50000 +0.00	213.01	206.80	212.23	7,077
02 Aug 23	209.50000 -0.50	209.50	208.36	209.00	6,840
01 Aug 23	210.00000 +1.50	211.49	208.70	210.00	41,973
31 Jul 23	208.50000 -4.00	212.70	208.00	212.67	13,559
28 Jul 23	212.50000 -0.50	219.00	210.00	210.00	5,303
27 Jul 23	213.00000 +3.00	219.00	208.00	215.00	43,193
26 Jul 23	210.00000 +0.50	213.12	206.84	213.12	464,255
25 Jul 23	209.50000 +2.50	214.00	206.00	211.00	13,757
24 Jul 23	207.00000 +0.50	211.00	204.20	211.00	17,050
21 Jul 23	206.50000 -1.50	212.20	205.00	211.00	21,375
20 Jul 23	208.00000 -2.00	213.01	204.00	204.00	439,869
19 Jul 23	210.00000 -1.00	210.00	205.00	210.00	8,914
18 Jul 23	211.00000 +7.00	211.00	202.00	206.00	153,031
17 Jul 23	204.00000 +0.00	208.00	201.00	206.00	22,884
14 Jul 23	204.00000 +0.50	206.99	204.00	205.00	18,994
13 Jul 23	203.50000 +2.50	204.70	201.00	204.00	33,487
12 Jul 23	201.00000 -0.25	204.00	196.93	200.65	202,158
11 Jul 23	201.25000 +1.25	202.00	198.50	202.00	9,324
10 Jul 23	200.00000 +1.00	201.56	198.30	199.58	16,249
07 Jul 23	199.00000 +1.00	202.00	196.50	198.10	14,597
06 Jul 23	198.00000 +1.25	199.00	197.00	198.50	85,762
05 Jul 23	196.75000 +0.25	198.25	195.55	195.55	218,932
04 Jul 23	196.50000 -0.50	197.55	195.00	196.50	24,764
03 Jul 23	197.00000 +1.50	197.40	195.60	197.00	96,826
30 Jun 23	195.50000 +1.25	196.34	193.00	195.00	222,876
29 Jun 23	194.25000 +3.25	196.90	191.55	191.55	28,553
28 Jun 23	191.00000 -2.00	197.57	190.00	190.00	33,089
27 Jun 23	193.00000 -1.25	197.00	193.00	194.50	58,439
26 Jun 23	194.25000 +0.00	197.00	193.47	197.00	16,489
23 Jun 23	194.25000 +0.00	198.50	191.27	198.50	17,927
22 Jun 23	194.25000 -1.75	197.00	191.37	191.37	9,096
21 Jun 23	196.00000 +2.25	199.00	195.00	199.00	13,156
20 Jun 23	193.75000 -1.75	196.18	191.88	195.00	285,980
19 Jun 23	195.50000 -1.00	197.92	195.15	196.00	27,370
16 Jun 23	196.50000 +1.50	196.50	195.33	196.20	20,912
15 Jun 23	195.00000 +0.00	197.01	195.00	196.00	14,041
14 Jun 23	195.00000 +0.00	197.50	195.00	195.00	50,978
13 Jun 23	195.00000 -3.50	197.75	195.00	195.00	41,851
12 Jun 23	198.50000 +1.00	199.30	196.10	198.50	50,320
09 Jun 23	197.50000 -0.50	199.40	195.00	198.25	33,051
08 Jun 23	198.00000 +0.00	199.90	197.50	198.00	53,234
07 Jun 23	198.00000 +0.50	198.30	197.50	198.00	13,736
06 Jun 23	197.50000 +1.00	199.94	197.00	197.50	14,149
05 Jun 23	196.50000 -1.00	199.51	195.50	195.50	43,490
02 Jun 23	197.50000 +0.00	199.50	197.50	199.45	4,660
01 Jun 23	197.50000 -0.50	200.00	197.23	200.00	85,560
31 May 23	198.00000 +0.50	200.00	196.50	200.00	24,167
30 May 23	197.50000 +0.00	199.00	195.00	199.00	5,168
26 May 23	197.50000 +0.00	199.90	195.00	195.00	676,244
25 May 23	197.50000 -0.75	201.50	196.55	201.50	17,214
24 May 23	198.25000 +0.00	201.00	195.50	195.50	21,461
23 May 23	198.25000 -3.25	203.00	196.00	196.00	23,419
22 May 23	201.50000 -2.50	204.00	198.40	200.00	31,703
19 May 23	204.00000 +1.00	204.00	198.30	204.00	10,363
18 May 23	203.00000 +6.00	204.00	197.65	200.00	81,467
17 May 23	197.00000 -4.00	203.00	197.00	197.00	76,456
16 May 23	201.00000 +1.75	202.95	195.50	200.00	22,802
15 May 23	199.25000 +0.00	202.18	199.25	202.18	8,193
12 May 23	199.25000 +0.00	202.40	195.50	195.50	25,472
11 May 23	199.25000 +0.00	202.18	198.75	198.75	5,319
10 May 23	199.25000 +1.75	203.95	198.65	199.50	27,283
09 May 23	197.50000 +0.25	200.00	195.00	195.00	43,852
05 May 23	197.25000 -1.75	199.87	195.00	195.00	58,387
04 May 23	199.00000 +3.50	199.34	196.40	197.85	32,023
03 May 23	195.50000 +0.50	197.50	194.10	197.50	15,614
02 May 23	195.00000 +0.00	200.00	190.50	190.50	382,674
28 Apr 23	195.00000 +0.00	196.35	191.49	191.49	7,022
27 Apr 23	195.00000 +0.00	199.50	191.00	199.50	60,448
26 Apr 23	195.00000 -9.00	207.00	192.00	202.00	65,321
25 Apr 23	204.00000 +0.50	204.90	201.60	204.00	21,305
24 Apr 23	203.50000 +1.75	204.00	198.50	198.50	30,598
21 Apr 23	201.75000 -1.00	207.00	198.69	207.00	24,464
20 Apr 23	202.75000 -2.25	205.00	198.77	199.43	10,172
19 Apr 23	205.00000 +0.50	205.00	202.00	203.20	44,740
18 Apr 23	204.50000 -1.50	206.00	203.18	206.00	20,082
17 Apr 23	206.00000 +0.00	210.00	203.00	209.00	62,257
14 Apr 23	206.00000 -1.00	207.00	204.00	206.00	109,475
13 Apr 23	207.00000 +0.00	211.00	203.00	203.00	88,560
12 Apr 23	207.00000 -0.50	212.00	203.00	203.00	20,012
11 Apr 23	207.50000 +0.00	212.00	206.60	212.00	36,237
06 Apr 23	207.50000 +0.50	210.20	205.40	209.00	25,122
05 Apr 23	207.00000 +6.75	222.00	198.54	208.00	81,941
04 Apr 23	200.25000 +5.00	202.14	195.35	200.00	42,383
03 Apr 23	195.25000 +0.00	200.00	194.22	200.00	48,270
31 Mar 23	195.25000 +0.25	198.45	192.97	192.97	91,304
30 Mar 23	195.00000 +0.00	200.00	192.96	196.50	148,022
29 Mar 23	195.00000 -3.00	199.50	190.00	190.00	69,306
28 Mar 23	198.00000 +0.50	200.00	197.41	200.00	38,618
27 Mar 23	197.50000 -2.75	205.00	195.00	195.50	48,165
24 Mar 23	200.25000 +0.25	200.25	196.45	199.00	30,663
23 Mar 23	200.00000 +4.75	200.00	194.50	200.00	28,986
22 Mar 23	195.25000 -4.00	200.00	194.30	200.00	105,863
21 Mar 23	199.25000 +14.25	200.20	188.62	189.50	328,863
20 Mar 23	185.00000 +0.00	188.46	175.00	175.00	37,658
17 Mar 23	185.00000 -5.00	189.17	185.00	188.00	26,666
16 Mar 23	190.00000 +3.25	190.00	185.00	185.00	75,025
15 Mar 23	186.75000 -0.75	188.00	185.00	185.00	16,731
14 Mar 23	187.50000 +1.75	190.00	182.00	184.00	62,114
13 Mar 23	185.75000 -8.50	196.29	181.92	190.00	25,025
10 Mar 23	194.25000 -7.50	205.43	194.25	196.50	63,809
09 Mar 23	201.75000 -5.75	209.00	197.73	205.00	52,037
08 Mar 23	207.50000 -2.00	208.05	205.00	205.00	17,341
07 Mar 23	209.50000 -3.00	210.20	206.00	210.00	25,151
06 Mar 23	212.50000 +2.50	212.50	207.95	207.95	2,497
03 Mar 23	210.00000 +0.50	215.30	207.24	215.00	128,272
02 Mar 23	209.50000 -3.50	216.00	206.00	213.00	27,236
01 Mar 23	213.00000 -1.50	213.00	205.00	207.00	27,337
28 Feb 23	214.50000 +6.50	218.00	207.00	207.00	73,573
27 Feb 23	208.00000 -3.00	214.00	208.00	208.00	99,800
24 Feb 23	211.00000 -3.00	212.50	211.00	211.50	18,231
23 Feb 23	214.00000 +2.00	214.00	209.20	212.50	24,134
22 Feb 23	212.00000 +0.50	219.00	207.00	207.00	58,012
21 Feb 23	211.50000 +1.00	213.00	211.50	212.00	11,593
20 Feb 23	210.50000 -1.50	213.00	210.50	212.00	32,639
17 Feb 23	212.00000 +0.00	213.00	211.00	212.00	8,410
16 Feb 23	212.00000 +2.00	213.20	210.68	211.00	35,950
15 Feb 23	210.00000 -5.00	213.55	209.25	211.04	28,756
14 Feb 23	215.00000 +3.00	217.10	206.00	207.00	69,817
13 Feb 23	212.00000 +4.00	212.43	206.50	207.00	21,595
10 Feb 23	208.00000 +3.00	209.00	206.50	206.50	4,711
09 Feb 23	205.00000 +0.00	208.94	205.00	208.12	6,171
08 Feb 23	205.00000 +0.00	207.80	203.69	206.30	8,195
07 Feb 23	205.00000 +5.00	207.80	205.00	206.20	8,529
06 Feb 23	200.00000 -5.00	209.00	200.00	200.00	24,003
03 Feb 23	205.00000 +2.00	210.00	203.00	208.00	5,740
02 Feb 23	203.00000 +1.00	207.66	203.00	203.00	5,829
01 Feb 23	202.00000 -4.00	206.85	200.00	205.00	39,299
31 Jan 23	206.00000 +1.00	209.00	204.00	209.00	55,308
30 Jan 23	205.00000 -5.00	210.00	204.00	209.00	13,678
27 Jan 23	210.00000 +9.00	210.00	203.70	210.00	41,236
26 Jan 23	201.00000 -4.00	215.00	200.89	201.00	42,622
25 Jan 23	205.00000 +0.00	210.00	201.00	210.00	28,958
24 Jan 23	205.00000 +0.00	207.40	202.56	207.40	18,145
23 Jan 23	205.00000 -3.50	208.00	201.40	205.00	26,080
20 Jan 23	208.50000 -6.50	212.00	206.84	212.00	18,578
19 Jan 23	215.00000 +5.00	215.00	208.00	214.00	12,934
18 Jan 23	210.00000 +2.00	213.20	206.00	208.00	24,504
17 Jan 23	208.00000 -4.50	215.00	205.74	208.00	26,566
16 Jan 23	212.50000 -5.00	212.50	209.25	210.00	19,615
13 Jan 23	217.50000 +0.00	219.00	213.60	219.00	13,617
12 Jan 23	217.50000 +4.00	221.32	210.00	211.00	7,306
11 Jan 23	213.50000 -2.00	221.59	213.50	219.00	37,092
10 Jan 23	215.50000 +0.50	222.60	214.60	220.00	18,962
09 Jan 23	215.00000 +5.00	223.04	207.00	215.00	63,734
06 Jan 23	210.00000 +0.00	214.50	207.00	211.60	9,532
05 Jan 23	210.00000 +0.00	215.00	201.00	215.00	27,997
04 Jan 23	210.00000 +0.00	213.46	201.00	210.00	45,327
03 Jan 23	210.00000 +2.50	215.00	209.40	209.40	14,850
30 Dec 22	207.50000 +0.00	213.35	207.50	213.35	262
29 Dec 22	207.50000 +0.00	215.00	207.50	213.38	2,770
28 Dec 22	207.50000 -2.50	214.99	205.00	210.00	5,165
23 Dec 22	210.00000 -2.50	214.01	210.00	214.01	13
22 Dec 22	212.50000 -4.50	215.00	205.00	208.00	140,624
21 Dec 22	217.00000 +0.50	217.00	210.00	211.00	17,367
20 Dec 22	216.50000 +4.50	225.00	210.91	220.00	53,852
19 Dec 22	212.00000 -1.00	214.00	206.00	210.00	57,950
16 Dec 22	213.00000 +0.50	214.56	209.50	210.00	22,913
15 Dec 22	212.50000 +9.50	215.75	195.50	195.50	42,518
14 Dec 22	203.00000 +0.50	205.00	200.00	205.00	30,214
13 Dec 22	202.50000 +2.00	203.34	192.98	194.00	115,489
12 Dec 22	200.50000 +6.00	200.50	194.97	194.97	11,077
09 Dec 22	194.50000 +1.00	197.91	193.50	194.00	43,992
08 Dec 22	193.50000 +1.50	198.00	193.50	198.00	33,131
07 Dec 22	192.00000 -3.00	197.14	190.00	194.00	41,633
06 Dec 22	195.00000 +1.50	197.25	191.00	193.00	13,860
05 Dec 22	193.50000 +0.50	196.77	190.00	190.00	10,760
02 Dec 22	193.00000 +8.00	193.00	186.20	190.00	12,064
01 Dec 22	185.00000 +3.00	185.00	180.00	185.00	105,244
30 Nov 22	182.00000 +5.50	182.00	176.25	182.00	13,373
29 Nov 22	176.50000 +1.50	180.00	174.40	175.50	25,126
28 Nov 22	175.00000 +0.00	178.96	173.99	178.96	233,642
25 Nov 22	175.00000 -1.25	178.96	175.00	175.25	4,816
24 Nov 22	176.25000 -3.75	180.00	173.63	178.90	18,103
23 Nov 22	180.00000 +5.25	180.00	171.00	180.00	24,478
22 Nov 22	174.75000 +8.75	175.44	168.00	174.50	96,039
21 Nov 22	166.00000 -1.50	174.32	166.00	167.84	16,690
18 Nov 22	167.50000 -8.25	179.42	167.50	175.00	27,203
17 Nov 22	175.75000 -19.25	201.77	175.75	185.00	35,761
16 Nov 22	195.00000 +6.50	200.00	190.10	195.00	60,225
15 Nov 22	188.50000 +17.00	190.00	175.00	175.00	142,097
14 Nov 22	171.50000 -2.50	175.00	171.31	175.00	5,594
11 Nov 22	174.00000 +2.50	175.00	168.50	168.50	9,775
10 Nov 22	171.50000 +0.00	174.00	170.00	174.00	59,261
09 Nov 22	171.50000 -0.50	174.25	170.00	174.23	11,006
14 Oct 22	172.00000 -3.00	173.00	168.21	170.20	104,921
13 Oct 22	175.00000 +4.50	175.50	166.00	175.50	109,756
12 Oct 22	170.50000 -2.00	175.00	165.00	168.00	123,126
11 Oct 22	172.50000 +2.50	173.99	168.00	173.99	12,044
10 Oct 22	170.00000 -4.00	177.00	170.00	177.00	34,155
07 Oct 22	174.00000 +1.50	177.27	168.50	170.00	3,949
06 Oct 22	172.50000 -0.25	180.00	165.50	179.50	40,609
05 Oct 22	172.75000 -2.25	178.70	165.50	165.50	9,189
04 Oct 22	175.00000 +5.00	178.80	170.00	175.00	70,902
03 Oct 22	170.00000 -5.00	178.19	170.00	170.00	13,114
30 Sep 22	175.00000 -1.75	178.32	167.50	170.00	13,558
29 Sep 22	176.75000 -3.75	178.12	175.00	175.00	24,011
28 Sep 22	180.50000 +12.00	180.50	168.50	173.50	74,485
27 Sep 22	168.50000 -6.25	179.50	168.50	174.00	25,089
26 Sep 22	174.75000 +0.25	179.50	173.41	179.50	9,219
23 Sep 22	174.50000 -7.75	184.50	169.50	184.50	75,184
22 Sep 22	182.25000 +2.25	184.01	175.50	175.50	61,216
21 Sep 22	180.00000 +1.00	180.70	175.00	180.70	22,536
20 Sep 22	179.00000 +2.25	185.00	174.44	177.00	115,766
16 Sep 22	176.75000 +1.00	177.80	171.22	177.80	13,715
15 Sep 22	175.75000 +4.75	180.75	169.50	173.00	25,154
14 Sep 22	171.00000 -4.75	174.90	169.00	174.00	47,371
13 Sep 22	175.75000 -1.75	184.50	170.00	173.00	24,800
12 Sep 22	177.50000 -2.25	178.25	173.00	173.00	4,887
09 Sep 22	179.75000 +9.75	179.75	170.00	170.00	10,367
08 Sep 22	170.00000 -9.00	179.00	170.00	170.50	6,348
07 Sep 22	179.00000 +4.50	184.50	170.50	179.00	19,218
06 Sep 22	174.50000 +0.50	177.00	170.92	171.30	10,478
05 Sep 22	174.00000 -15.50	188.00	174.00	184.50	37,123
02 Sep 22	189.50000 +0.00	189.50	184.50	189.00	17,261
01 Sep 22	189.50000 +0.00	189.50	184.50	189.50	4,896
31 Aug 22	189.50000 -0.50	189.50	184.50	186.10	74,578
30 Aug 22	190.00000 +0.50	190.00	186.00	190.00	3,531
26 Aug 22	189.50000 +0.00	190.00	184.70	190.00	9,135
25 Aug 22	189.50000 +1.50	195.00	185.25	190.00	19,906
24 Aug 22	188.00000 -1.25	191.35	184.50	185.88	41,571
23 Aug 22	189.25000 -0.50	194.50	185.50	185.50	22,146
22 Aug 22	189.75000 -0.25	190.00	185.68	190.00	7,044
19 Aug 22	190.00000 +2.50	192.00	185.61	186.49	45,855
18 Aug 22	187.50000 -1.75	194.50	184.70	194.50	26,038
17 Aug 22	189.25000 +2.25	191.00	185.61	190.00	34,688
16 Aug 22	187.00000 -2.75	187.00	184.00	186.00	49,062
15 Aug 22	189.75000 +0.25	194.50	184.50	184.50	53,243
12 Aug 22	189.50000 +2.00	189.50	185.71	189.04	23,610
11 Aug 22	187.50000 +2.00	190.00	185.50	190.00	34,450
10 Aug 22	185.50000 -14.00	195.47	185.50	195.00	175,426
09 Aug 22	199.50000 +0.00	200.00	195.50	200.00	71,057
08 Aug 22	199.50000 -0.50	204.00	191.99	195.50	29,076
05 Aug 22	200.00000 +1.00	200.00	194.10	195.00	64,458
04 Aug 22	199.00000 -2.50	201.92	196.00	198.00	10,688
03 Aug 22	201.50000 +0.50	201.50	197.93	198.50	8,229
02 Aug 22	201.00000 +0.00	205.00	197.50	201.00	18,883
01 Aug 22	201.00000 -3.00	206.00	197.00	206.00	6,407
29 Jul 22	204.00000 +3.75	205.00	195.00	200.00	241,069
28 Jul 22	200.25000 -2.25	205.25	195.50	200.00	789,767
27 Jul 22	202.50000 +4.50	205.00	191.54	200.00	51,667
26 Jul 22	198.00000 +4.00	200.00	191.00	197.50	192,485
25 Jul 22	194.00000 +0.00	195.05	190.50	190.50	60,680
22 Jul 22	194.00000 -1.50	196.00	190.50	190.50	34,153
21 Jul 22	195.50000 +1.50	198.00	190.50	193.50	30,205
20 Jul 22	194.00000 +0.00	197.36	190.50	197.36	7,105
19 Jul 22	194.00000 +0.50	198.50	185.82	196.50	40,027
18 Jul 22	193.50000 +4.25	197.00	190.65	197.00	25,968
15 Jul 22	189.25000 -4.75	195.25	184.12	190.50	181,084
14 Jul 22	194.00000 -1.00	197.36	191.20	192.00	13,134
13 Jul 22	195.00000 -1.00	197.39	192.00	196.80	16,680
12 Jul 22	196.00000 +0.00	198.99	185.00	196.80	263,192
11 Jul 22	196.00000 -2.00	199.00	195.65	196.90	7,732
08 Jul 22	198.00000 +0.50	198.02	192.76	192.95	81,628
07 Jul 22	197.50000 +2.50	198.68	193.00	198.68	5,451
06 Jul 22	195.00000 -2.00	198.02	192.50	192.50	31,129
05 Jul 22	197.00000 +0.00	200.50	196.00	197.88	9,772
04 Jul 22	197.00000 -0.50	197.88	196.00	196.00	3,374
01 Jul 22	197.50000 +1.50	202.00	193.51	202.00	8,656
30 Jun 22	196.00000 +0.00	199.00	196.00	198.45	811
29 Jun 22	196.00000 +0.00	202.00	195.29	202.00	15,678
28 Jun 22	196.00000 +1.00	203.00	196.00	203.00	12,852
27 Jun 22	195.00000 -3.00	200.00	195.00	195.50	10,918
24 Jun 22	198.00000 -1.00	204.00	198.00	202.00	14,927
23 Jun 22	199.00000 +2.00	200.50	195.00	199.50	139,399
22 Jun 22	197.00000 -6.00	201.01	197.00	197.00	36,383
21 Jun 22	203.00000 +1.50	205.00	199.00	201.30	14,524
20 Jun 22	201.50000 +2.50	201.50	195.50	195.50	18,018
17 Jun 22	199.00000 +1.50	204.00	199.00	204.00	14,129
16 Jun 22	197.50000 -5.00	206.78	195.50	195.50	7,323
15 Jun 22	202.50000 +0.00	208.00	195.50	203.00	41,218
14 Jun 22	202.50000 -2.50	208.55	200.00	208.00	5,245
13 Jun 22	205.00000 +2.50	210.00	200.00	200.00	75,105
10 Jun 22	202.50000 -2.50	210.00	199.45	210.00	28,238
09 Jun 22	205.00000 -2.50	210.00	202.93	210.00	14,222
08 Jun 22	207.50000 +4.75	210.00	205.00	210.00	85,996
07 Jun 22	202.75000 +1.75	210.17	202.75	207.00	39,282
06 Jun 22	201.00000 -1.50	209.00	201.00	209.00	5,368
01 Jun 22	202.50000 +0.00	210.00	202.50	210.00	16,113
31 May 22	202.50000 -1.50	210.00	202.50	209.00	34,202
30 May 22	204.00000 -6.00	209.00	198.50	204.00	122,617
27 May 22	210.00000 +2.50	210.00	205.31	209.00	26,837
26 May 22	207.50000 +3.50	213.00	205.00	205.00	35,502
25 May 22	204.00000 -1.50	210.00	202.00	202.00	12,806
24 May 22	205.50000 +2.50	210.00	203.21	207.00	12,893
23 May 22	203.00000 -1.00	214.00	201.00	205.00	36,087
20 May 22	204.00000 -4.00	210.00	204.00	210.00	14,980
19 May 22	208.00000 +0.50	213.00	202.00	202.00	15,666
18 May 22	207.50000 +6.50	212.00	205.84	212.00	20,518
17 May 22	201.00000 +6.00	215.00	201.00	209.00	62,937
16 May 22	195.00000 +0.00	202.91	195.00	195.00	11,498
13 May 22	195.00000 -8.00	214.00	195.00	214.00	10,992
12 May 22	203.00000 -3.00	211.00	196.50	208.00	3,753
11 May 22	206.00000 +6.00	211.00	202.00	202.00	89,433
10 May 22	200.00000 -14.00	219.00	200.00	211.00	30,468
09 May 22	214.00000 +1.50	214.80	210.00	213.00	616,108
06 May 22	212.50000 +0.50	215.00	207.55	209.25	1,186,417
05 May 22	212.00000 +2.50	219.00	210.00	211.00	16,674
04 May 22	209.50000 -4.50	222.41	209.50	213.00	107,247
03 May 22	214.00000 +4.00	225.00	211.26	224.00	9,708
29 Apr 22	210.00000 -4.00	227.35	210.00	216.00	10,274
28 Apr 22	214.00000 -1.00	224.00	211.00	211.00	673,294
27 Apr 22	215.00000 +1.00	220.00	213.85	219.00	10,469
26 Apr 22	214.00000 -1.00	218.65	211.00	211.00	14,505
25 Apr 22	215.00000 +2.00	219.30	206.00	206.00	30,859
22 Apr 22	213.00000 +2.00	228.16	206.00	225.00	24,291
21 Apr 22	211.00000 +0.00	228.00	211.00	223.00	16,292
20 Apr 22	211.00000 -1.50	223.64	211.00	213.00	27,786
19 Apr 22	212.50000 -2.50	226.76	210.00	215.00	23,208
14 Apr 22	215.00000 +4.00	227.00	210.00	213.80	1,074,574
13 Apr 22	211.00000 -3.50	221.00	211.00	218.00	10,699
12 Apr 22	214.50000 -7.50	217.90	203.00	208.00	1,210,016
11 Apr 22	222.00000 +20.00	222.00	202.00	202.00	58,993
08 Apr 22	202.00000 -3.00	218.20	202.00	206.00	14,228
07 Apr 22	205.00000 -10.00	224.00	205.00	206.00	77,526
06 Apr 22	215.00000 +10.00	219.00	205.00	210.00	13,208
05 Apr 22	205.00000 -10.00	228.00	205.00	211.00	47,488
04 Apr 22	215.00000 +5.00	220.00	210.00	214.50	16,477
01 Apr 22	210.00000 -7.00	217.00	210.00	211.00	62,445
31 Mar 22	217.00000 -0.50	222.40	215.00	221.00	94,726
30 Mar 22	217.50000 -2.50	227.00	215.44	220.40	190,143
29 Mar 22	220.00000 +3.00	223.66	216.00	223.00	32,316
28 Mar 22	217.00000 -6.70	219.00	215.46	219.00	22,161
25 Mar 22	223.70000 +8.70	234.00	223.70	234.00	13,615
24 Mar 22	215.00000 -5.00	220.00	215.00	219.00	22,635
23 Mar 22	220.00000 -2.00	230.00	216.00	225.00	114,028
22 Mar 22	222.00000 +16.25	227.00	201.53	213.00	161,609
21 Mar 22	205.75000 +8.75	209.74	197.00	197.00	12,086
18 Mar 22	197.00000 -8.50	213.00	197.00	197.50	22,914
17 Mar 22	205.50000 +3.50	214.00	203.54	214.00	12,416
16 Mar 22	202.00000 -3.50	208.00	202.00	205.00	34,115
15 Mar 22	205.50000 +0.00	208.23	201.40	203.54	3,742
14 Mar 22	205.50000 +2.00	212.69	201.10	211.00	13,213
11 Mar 22	203.50000 +0.00	211.00	201.38	211.00	3,810
10 Mar 22	203.50000 -8.50	210.00	200.46	208.00	42,996
09 Mar 22	212.00000 +16.50	212.00	202.00	204.00	195,815
08 Mar 22	195.50000 +0.50	200.26	187.00	191.50	32,906
07 Mar 22	195.00000 -12.50	203.00	195.00	203.00	9,222
04 Mar 22	207.50000 +4.32	217.14	200.46	211.00	74,352
03 Mar 22	203.18401 -9.32	214.00	203.18	211.00	64,037
02 Mar 22	212.50000 -9.50	219.00	210.16	211.00	21,047
01 Mar 22	222.00000 +3.50	222.00	215.00	219.00	65,212
28 Feb 22	218.50000 +4.00	218.50	213.22	214.73	15,932
25 Feb 22	214.50000 +4.50	217.50	208.68	217.00	143,842
24 Feb 22	210.00000 -3.50	222.66	207.87	210.00	46,339
23 Feb 22	213.50000 -3.00	217.50	211.00	214.00	312,259
22 Feb 22	216.50000 -2.50	219.95	214.00	218.50	16,729
21 Feb 22	219.00000 -1.00	222.05	216.14	217.12	40,544
18 Feb 22	220.00000 -0.50	224.16	219.02	221.00	15,420
17 Feb 22	220.50000 -3.50	229.00	220.00	229.00	79,623
16 Feb 22	224.00000 +7.00	225.00	220.00	225.00	21,722
15 Feb 22	217.00000 +0.00	225.45	217.00	219.00	1,431,579
14 Feb 22	217.00000 -8.50	228.61	217.00	217.00	14,460
11 Feb 22	225.50000 -0.50	231.00	220.52	228.00	6,523
10 Feb 22	226.00000 -5.00	230.00	223.96	230.00	5,577
09 Feb 22	231.00000 +5.00	231.00	222.50	230.00	15,125
08 Feb 22	226.00000 -1.50	230.45	220.00	221.00	43,908
07 Feb 22	227.50000 -5.00	236.95	227.14	236.95	11,645
04 Feb 22	232.50000 -7.50	240.00	228.00	240.00	161,660
03 Feb 22	240.00000 +9.00	240.00	228.00	228.25	166,492
02 Feb 22	231.00000 -1.50	235.00	228.25	235.00	31,137
01 Feb 22	232.50000 -2.50	239.00	226.00	234.00	57,650
31 Jan 22	235.00000 +6.00	235.00	229.00	235.00	207,870
28 Jan 22	229.00000 -6.00	232.00	226.00	229.08	20,375
27 Jan 22	235.00000 +2.00	238.00	229.84	238.00	51,508
26 Jan 22	233.00000 +3.00	233.00	226.28	232.50	39,308
25 Jan 22	230.00000 -2.50	233.00	226.00	233.00	149,444
24 Jan 22	232.50000 +2.50	235.00	221.28	233.46	28,461
21 Jan 22	230.00000 -2.50	232.50	227.50	230.00	81,673
20 Jan 22	232.50000 +7.50	233.38	231.36	231.36	1,718
19 Jan 22	225.00000 +1.00	230.00	224.51	230.00	5,425
18 Jan 22	224.00000 -5.50	234.16	222.00	234.16	40,468
17 Jan 22	229.50000 -1.92	230.60	227.00	230.50	4,535
14 Jan 22	231.42250 -0.58	231.42	231.42	231.42	5,629
13 Jan 22	232.00000 -2.00	232.00	226.50	232.00	5,925
12 Jan 22	234.00000 +4.00	237.00	231.00	233.00	2,998
11 Jan 22	230.00000 -5.00	235.00	221.00	227.75	243,958
10 Jan 22	235.00000 +9.00	238.00	226.00	226.00	36,584
07 Jan 22	226.00000 -0.89	226.00	222.60	226.00	5,317
06 Jan 22	226.89050 -5.11	231.00	226.89	226.89	3,503
05 Jan 22	232.00000 +0.00	232.00	222.00	225.00	6,298
04 Jan 22	232.00000 +2.80	232.00	221.00	231.00	6,841
31 Dec 21	229.20000 +0.00	233.40	229.20	229.20	1,802
30 Dec 21	229.20000 +7.20	234.00	229.20	234.00	2,291
29 Dec 21	222.00000 -7.50	235.00	222.00	235.00	1,346
24 Dec 21	229.50000 +2.00	231.80	225.50	230.00	6,181
23 Dec 21	227.50000 +7.50	236.10	227.50	230.00	32,846
22 Dec 21	220.00000 -3.50	229.00	211.00	229.00	40,968
21 Dec 21	223.50000 +2.50	224.80	211.00	211.00	3,796
20 Dec 21	221.00000 +5.00	221.49	219.23	221.00	42,761
17 Dec 21	216.00000 +6.00	223.98	216.00	216.00	74,812
16 Dec 21	210.00000 -13.00	223.54	210.00	213.00	15,325
15 Dec 21	223.00000 +2.00	226.36	217.00	217.00	28,335
14 Dec 21	221.00000 +3.50	221.00	214.30	216.00	30,621
13 Dec 21	217.50000 +2.50	220.10	209.25	214.00	49,995
10 Dec 21	215.00000 +7.50	215.00	210.00	215.00	33,489
09 Dec 21	207.50000 +0.50	210.00	201.65	210.00	105,441
08 Dec 21	207.00000 +2.00	211.20	201.63	205.00	5,651
07 Dec 21	205.00000 -5.00	219.68	200.00	210.00	66,821
06 Dec 21	210.00000 -7.00	224.00	210.00	211.00	8,929
03 Dec 21	217.00000 -8.00	218.55	211.00	211.00	9,268
02 Dec 21	225.00000 +8.00	225.00	212.56	225.00	147,053
01 Dec 21	217.00000 +1.05	217.00	205.00	212.00	409,951
30 Nov 21	215.95000 -0.95	215.95	211.00	211.00	7,154
29 Nov 21	216.89999 -0.10	216.90	210.00	210.00	9,466
26 Nov 21	217.00000 +1.00	217.00	210.00	215.00	8,399
25 Nov 21	216.00000 -6.50	219.40	216.00	217.00	5,391
24 Nov 21	222.50000 +6.50	223.00	216.00	223.00	56,822
23 Nov 21	216.00000 -9.00	225.00	216.00	216.00	28,119
22 Nov 21	225.00000 +4.00	227.00	217.00	217.00	18,524
19 Nov 21	221.00000 -4.50	224.58	220.00	224.58	21,868
18 Nov 21	225.50000 +0.50	230.00	217.00	225.00	157,260
17 Nov 21	225.00000 +1.00	231.43	220.70	229.00	37,191
16 Nov 21	224.00000 +8.00	230.00	221.95	224.00	21,876
15 Nov 21	216.00000 +0.00	230.00	216.00	217.00	19,043
12 Nov 21	216.00000 -5.00	230.00	216.00	229.00	18,895
11 Nov 21	221.00000 -6.00	230.00	216.00	221.00	679
10 Nov 21	227.00000 +5.50	227.00	220.74	226.00	4,122
09 Nov 21	221.50000 +2.00	226.00	218.48	222.00	25,143
08 Nov 21	219.50000 -3.50	225.65	216.00	221.00	15,369
05 Nov 21	223.00000 +4.50	227.76	216.00	222.00	4,224
04 Nov 21	218.50000 +3.50	226.95	216.00	216.00	12,753
03 Nov 21	215.00000 +0.00	225.00	215.00	216.00	6,350
02 Nov 21	215.00000 -3.00	222.00	215.00	216.00	22,302
01 Nov 21	218.00000 -3.50	225.00	216.55	216.55	2,545
29 Oct 21	221.50000 -2.50	225.00	219.00	220.00	403
28 Oct 21	224.00000 -6.00	224.50	219.50	222.00	493,905
27 Oct 21	230.00000 +10.00	230.00	220.00	230.00	50,308
26 Oct 21	220.00000 -0.50	224.50	220.00	220.00	10,574
25 Oct 21	220.50000 +2.50	221.00	220.00	220.00	18,663
22 Oct 21	218.00000 -1.00	228.00	216.90	222.00	12,222
21 Oct 21	219.00000 -11.00	226.50	216.60	224.00	96,729
20 Oct 21	230.00000 +5.50	230.00	220.00	221.00	30,673
19 Oct 21	224.50000 +3.50	229.00	220.00	229.00	93,165
18 Oct 21	221.00000 -1.00	224.00	219.26	221.25	289,384
15 Oct 21	222.00000 +0.00	225.00	218.00	225.00	31,853
14 Oct 21	222.00000 -5.50	229.00	217.56	229.00	9,620
13 Oct 21	227.50000 +2.50	230.00	220.00	221.00	7,292,879
12 Oct 21	225.00000 +5.00	225.38	224.68	224.68	9,182
11 Oct 21	220.00000 -3.00	221.58	215.34	220.00	10,176
08 Oct 21	223.00000 +0.50	227.72	223.00	224.00	3,377
07 Oct 21	222.50000 -4.50	225.00	220.00	224.00	26,054
06 Oct 21	227.00000 -0.50	228.00	224.00	224.00	19,453
05 Oct 21	227.50000 +0.50	227.50	224.00	224.00	4,152
04 Oct 21	227.00000 +0.45	234.14	225.00	226.00	16,167
01 Oct 21	226.55000 +0.05	226.55	225.00	225.00	72,454
30 Sep 21	226.50000 +2.50	228.00	223.25	224.00	204,552
29 Sep 21	224.00000 -7.00	235.08	224.00	225.00	18,310
28 Sep 21	231.00000 +11.00	236.30	220.00	224.00	225,745
27 Sep 21	220.00000 -5.00	228.60	220.00	220.00	30,171
24 Sep 21	225.00000 -0.50	230.00	221.14	225.00	192,562
23 Sep 21	225.50000 -4.50	231.00	223.34	231.00	20,512
22 Sep 21	230.00000 +0.00	240.23	223.97	232.00	88,778
21 Sep 21	230.00000 -5.00	234.00	226.14	230.00	9,400
20 Sep 21	235.00000 +7.00	235.00	216.00	225.00	204,987
17 Sep 21	228.00000 +5.00	230.85	228.00	228.00	7,094
16 Sep 21	223.00000 -2.00	231.00	223.00	231.00	4,012
15 Sep 21	225.00000 -2.00	232.40	220.00	223.00	52,857
14 Sep 21	227.00000 -2.00	230.00	224.00	224.00	42,644
13 Sep 21	229.00000 +3.50	234.69	223.00	223.00	28,891
10 Sep 21	225.50000 +1.50	230.00	225.00	230.00	43,675
09 Sep 21	224.00000 -1.00	234.00	224.00	230.00	105,777
08 Sep 21	225.00000 +2.50	234.62	221.74	224.00	35,110
07 Sep 21	222.50000 -2.50	239.00	220.00	226.00	114,933
06 Sep 21	225.00000 +0.00	235.60	225.00	233.00	18,462
03 Sep 21	225.00000 -4.50	235.00	225.00	226.00	22,771
02 Sep 21	229.50000 -5.30	242.00	229.50	233.00	18,869
01 Sep 21	234.80000 -6.20	234.80	231.00	234.80	10,104
31 Aug 21	241.00000 +6.00	241.00	230.00	230.00	95,513
27 Aug 21	235.00000 +0.50	240.00	230.00	230.00	173,017
26 Aug 21	234.50000 +4.50	239.00	233.30	236.00	28,139
25 Aug 21	230.00000 -5.00	236.79	230.00	230.00	10,279
24 Aug 21	235.00000 +5.00	236.50	231.00	231.00	188,498
23 Aug 21	230.00000 -7.50	237.50	230.00	231.00	4,864
20 Aug 21	237.50000 -2.50	237.80	232.00	237.80	4,549
19 Aug 21	240.00000 +2.00	240.00	232.00	239.00	44,341
18 Aug 21	238.00000 +2.00	245.00	233.02	240.00	75,704
17 Aug 21	236.00000 +1.00	238.48	230.00	235.00	32,033
16 Aug 21	235.00000 +0.00	250.00	235.00	245.00	47,837
13 Aug 21	235.00000 -19.00	250.00	235.00	249.00	18,423
12 Aug 21	254.00000 +16.00	254.00	238.00	238.00	3,054
11 Aug 21	238.00000 -12.00	255.22	238.00	241.00	495,025
10 Aug 21	250.00000 +13.50	252.00	235.72	239.00	40,231
09 Aug 21	236.50000 -4.00	250.00	232.00	232.00	3,250
06 Aug 21	240.50000 +2.50	250.00	236.00	244.00	2,883
05 Aug 21	238.00000 -2.00	240.00	234.60	239.00	303,757
04 Aug 21	240.00000 +5.50	240.00	232.15	240.00	12,467
03 Aug 21	234.50000 +2.50	239.00	229.00	229.00	11,933
02 Aug 21	232.00000 +1.00	239.00	232.00	232.00	11,311
30 Jul 21	231.00000 -2.00	237.85	230.00	231.00	6,325
29 Jul 21	233.00000 -2.00	236.22	233.00	235.00	21,033
28 Jul 21	235.00000 +0.50	236.61	226.00	235.00	24,192
27 Jul 21	234.50000 +4.50	239.80	229.00	229.00	30,440
26 Jul 21	230.00000 +4.00	235.00	230.00	231.00	8,882
23 Jul 21	226.00000 -4.50	235.00	226.00	226.00	573
22 Jul 21	230.50000 +1.00	239.05	230.50	239.05	9,950
21 Jul 21	229.50000 +9.50	234.50	220.00	226.00	8,542
20 Jul 21	220.00000 +0.00	235.40	220.00	220.00	316,793
19 Jul 21	220.00000 -10.00	229.00	220.00	226.00	15,985
16 Jul 21	230.00000 +0.00	232.97	228.97	232.97	9,704
15 Jul 21	230.00000 -2.50	234.28	230.00	234.28	24,297
14 Jul 21	232.50000 -3.00	237.51	230.00	231.90	8,916
13 Jul 21	235.50000 -2.50	242.00	235.00	242.00	5,835
12 Jul 21	238.00000 +13.00	238.00	226.00	230.00	22,933
09 Jul 21	225.00000 -5.00	230.00	224.00	226.00	28,165
08 Jul 21	230.00000 -3.92	240.27	230.00	230.00	1,013
07 Jul 21	233.92000 -6.58	241.75	233.92	241.75	7,877
06 Jul 21	240.50000 +6.54	242.41	230.00	232.00	17,401
05 Jul 21	233.95799 -5.04	238.88	233.96	236.00	11,395
02 Jul 21	239.00000 +6.00	242.00	233.63	237.00	25,865
01 Jul 21	233.00000 +1.00	235.94	231.50	234.00	16,886
30 Jun 21	232.00000 +0.00	232.00	231.26	232.00	722
29 Jun 21	232.00000 -1.00	235.80	226.00	226.00	7,724
28 Jun 21	233.00000 +2.00	236.00	232.94	233.00	6,653
25 Jun 21	231.00000 -2.50	236.00	225.22	230.00	25,201
24 Jun 21	233.50000 +2.50	237.00	230.00	237.00	15,908
23 Jun 21	231.00000 -7.50	246.20	226.00	245.00	24,915
22 Jun 21	238.50000 -0.50	248.64	236.94	242.00	34,253
21 Jun 21	239.00000 +2.00	240.00	229.24	236.00	69,082
18 Jun 21	237.00000 +4.50	238.89	226.65	234.00	45,737
17 Jun 21	232.50000 +5.50	232.50	226.99	227.00	67,015
16 Jun 21	227.00000 +2.00	230.00	225.00	228.92	21,820
15 Jun 21	225.00000 +7.00	228.00	222.10	225.00	1,222,850
14 Jun 21	218.00000 -4.20	227.86	218.00	221.00	31,281
11 Jun 21	222.20000 -1.80	228.90	222.20	222.20	174,894
10 Jun 21	224.00000 +8.00	231.00	222.20	231.00	1,914
09 Jun 21	216.00000 -17.00	231.00	216.00	216.00	379,330
08 Jun 21	233.00000 +7.00	233.00	218.00	225.00	67,961
07 Jun 21	226.00000 +0.00	232.00	221.01	228.00	140,361
04 Jun 21	226.00000 +2.00	234.72	222.00	228.00	7,025
03 Jun 21	224.00000 -3.50	228.00	222.89	228.00	774
02 Jun 21	227.50000 -2.50	232.87	222.50	223.00	129,287
01 Jun 21	230.00000 +0.50	234.14	221.90	231.00	4,572
28 May 21	229.50000 +9.50	234.55	221.90	230.00	3,651
27 May 21	220.00000 -5.00	231.22	220.00	220.00	104,520
26 May 21	225.00000 +2.50	227.57	221.00	221.00	9,708
25 May 21	222.50000 +0.50	233.50	222.00	232.00	128,796
24 May 21	222.00000 -7.00	235.00	222.00	235.00	25,644
21 May 21	229.00000 +4.00	230.00	222.00	230.00	80,280
20 May 21	225.00000 +2.00	227.00	223.20	227.00	27,981
19 May 21	223.00000 -1.50	223.00	222.00	223.00	1,246
18 May 21	224.50000 -0.50	225.00	216.00	222.00	15,015
17 May 21	225.00000 +6.50	225.00	214.85	222.00	81,211
14 May 21	218.50000 +2.00	222.00	214.70	215.00	14,724
13 May 21	216.50000 +0.50	221.78	214.63	220.00	19,637
12 May 21	216.00000 +1.00	220.00	215.00	220.00	9,226
11 May 21	215.00000 -3.00	230.00	215.00	216.00	19,874
10 May 21	218.00000 +1.00	224.00	216.00	218.00	25,649
07 May 21	217.00000 -2.00	219.00	217.00	217.00	4,586
06 May 21	219.00000 +4.00	220.00	215.00	215.00	9,209
05 May 21	215.00000 -1.00	222.00	215.00	222.00	11,789
04 May 21	216.00000 +3.00	220.00	214.50	219.00	19,549
30 Apr 21	213.00000 +1.00	220.00	213.00	220.00	10,430
29 Apr 21	212.00000 -4.50	221.88	212.00	217.00	45,449
28 Apr 21	216.50000 +8.50	224.03	211.00	211.00	89,582
27 Apr 21	208.00000 -9.06	214.42	208.00	209.00	2,542
26 Apr 21	217.06000 -5.94	226.00	217.06	220.00	7,090
23 Apr 21	223.00000 -4.00	225.23	223.00	225.23	10,376
22 Apr 21	227.00000 +19.00	227.00	212.57	227.00	32,455
21 Apr 21	208.00000 -6.50	222.14	208.00	209.00	21,339
20 Apr 21	214.50000 -4.00	218.49	209.00	218.00	12,518
19 Apr 21	218.50000 +3.00	222.14	210.00	222.00	13,891
16 Apr 21	215.50000 -10.50	225.00	214.00	214.00	6,935
15 Apr 21	226.00000 -2.00	226.00	211.00	226.00	21,289
14 Apr 21	228.00000 +0.00	228.00	212.00	228.00	14,324
13 Apr 21	228.00000 +9.00	228.00	222.00	228.00	6,305
12 Apr 21	219.00000 +9.00	226.01	212.00	226.00	36,599
09 Apr 21	210.00000 -12.00	227.00	210.00	220.00	1,724,033
08 Apr 21	222.00000 +2.00	226.00	211.00	221.00	23,234
07 Apr 21	220.00000 +0.50	227.00	212.00	212.00	14,810
06 Apr 21	219.50000 -1.00	229.00	212.43	229.00	36,710
01 Apr 21	220.50000 +1.50	228.00	212.00	212.00	33,569
31 Mar 21	219.00000 -3.50	224.00	212.00	223.00	89,489
30 Mar 21	222.50000 +7.50	222.50	213.00	216.00	40,898
29 Mar 21	215.00000 +3.50	216.38	212.30	212.30	105,184
26 Mar 21	211.50000 +1.50	218.00	206.00	218.00	631,455
25 Mar 21	210.00000 -1.00	211.85	205.30	211.00	139,509
24 Mar 21	211.00000 +5.00	213.00	205.00	213.00	94,774
23 Mar 21	206.00000 +2.75	219.00	198.00	201.00	6,966,082
22 Mar 21	203.25000 -2.00	212.00	199.99	212.00	17,514
19 Mar 21	205.25000 +3.25	207.90	198.50	198.50	10,800
18 Mar 21	202.00000 -2.50	208.00	195.50	206.00	22,759
17 Mar 21	204.50000 +0.00	212.00	201.14	210.00	17,244
16 Mar 21	204.50000 +6.50	209.00	202.00	205.00	315,087
15 Mar 21	198.00000 +3.25	211.85	193.74	204.00	63,336
12 Mar 21	194.75000 -1.75	199.50	193.74	199.50	7,176
11 Mar 21	196.50000 +0.00	204.00	193.50	204.00	34,437
10 Mar 21	196.50000 +1.50	206.06	196.35	201.00	160,854
09 Mar 21	195.00000 +3.60	201.00	190.50	200.00	12,945
08 Mar 21	191.39999 +6.40	191.40	185.50	185.50	4,572
05 Mar 21	185.00000 -1.00	191.40	185.00	190.00	52,866
04 Mar 21	186.00000 -6.50	191.45	180.50	185.50	15,678
03 Mar 21	192.50000 -0.50	194.32	187.66	187.66	5,291
02 Mar 21	193.00000 +1.00	198.00	185.00	195.00	24,989
01 Mar 21	192.00000 +0.27	192.00	185.00	185.00	2,717
26 Feb 21	191.73000 +0.44	193.00	191.73	192.50	31,511
25 Feb 21	191.28500 +2.79	194.10	191.29	192.00	9,095
24 Feb 21	188.50000 +1.75	191.45	187.00	187.00	3,651
23 Feb 21	186.75000 +0.25	191.29	185.00	185.50	496,797
22 Feb 21	186.50000 -2.00	192.00	186.50	192.00	6,951
19 Feb 21	188.50000 +1.00	192.00	187.00	192.00	1,240,584
18 Feb 21	187.50000 -0.50	191.29	187.00	191.29	27,194
17 Feb 21	188.00000 +0.00	191.00	187.00	188.50	10,557
16 Feb 21	188.00000 +1.50	191.00	185.35	185.50	249,307
15 Feb 21	186.50000 +0.00	189.00	183.65	187.50	12,757
12 Feb 21	186.50000 +1.50	188.00	185.50	185.50	4,461
11 Feb 21	185.00000 +2.50	185.00	183.00	185.00	1,371,287
10 Feb 21	182.50000 +6.50	187.00	172.94	175.00	22,092
09 Feb 21	176.00000 -1.75	180.00	176.00	176.00	2,620
08 Feb 21	177.75000 +2.75	177.75	176.50	176.50	1,970
05 Feb 21	175.00000 +0.00	180.44	175.00	175.00	2,381
04 Feb 21	175.00000 -6.75	185.00	174.50	174.50	129,879
03 Feb 21	181.75000 -1.50	188.50	176.15	188.50	4,020
02 Feb 21	183.25000 -3.00	187.29	178.05	187.29	1,668
01 Feb 21	186.25000 +0.25	189.50	175.50	189.50	16,522
29 Jan 21	186.00000 +7.00	187.07	179.00	186.00	104,872
28 Jan 21	179.00000 -0.75	184.41	179.00	180.00	7,373
27 Jan 21	179.75000 -4.00	188.28	175.50	175.50	1,613,051
26 Jan 21	183.75000 +2.50	188.93	180.93	182.00	1,961
25 Jan 21	181.25000 -2.75	192.00	180.00	192.00	409
22 Jan 21	184.00000 +0.25	189.41	184.00	189.03	8,252
21 Jan 21	183.75000 -1.25	192.00	182.59	191.50	11,762
20 Jan 21	185.00000 +2.75	189.00	182.35	185.00	14,086
19 Jan 21	182.25000 +3.50	192.50	180.00	185.00	21,249
18 Jan 21	178.75000 +0.75	185.00	172.50	179.50	19,380
15 Jan 21	178.00000 -0.50	181.20	171.00	180.00	16,849
14 Jan 21	178.50000 +0.50	186.00	168.32	175.00	11,163
13 Jan 21	178.00000 +9.50	178.00	165.00	177.00	66,167
12 Jan 21	168.50000 -9.00	179.00	168.38	171.50	68,751
11 Jan 21	177.50000 -0.50	182.00	176.13	176.13	33,994
08 Jan 21	178.00000 +0.25	182.00	175.50	175.50	4,710
07 Jan 21	177.75000 -1.25	185.12	176.15	180.00	3,536
06 Jan 21	179.00000 -1.50	183.00	172.50	179.00	48,860
05 Jan 21	180.50000 +8.00	181.71	175.00	181.00	65,124
04 Jan 21	172.50000 -7.75	178.00	171.13	172.00	15,886
31 Dec 20	180.25000 +4.25	181.33	171.00	171.00	10,372
30 Dec 20	176.00000 +0.75	176.00	176.00	176.00	1,000
29 Dec 20	175.25000 +2.25	180.00	171.00	171.00	16,879
24 Dec 20	173.00000 -1.50	181.50	166.00	170.50	36,978
23 Dec 20	174.50000 -3.00	183.50	172.00	183.50	13,711
22 Dec 20	177.50000 +1.75	181.55	175.00	175.00	17,855
21 Dec 20	175.75000 -3.25	183.00	174.00	175.00	13,976
18 Dec 20	179.00000 -2.50	181.70	177.00	180.40	147,384
17 Dec 20	181.50000 +9.50	181.50	173.50	174.00	206,154
16 Dec 20	172.00000 +0.75	181.00	169.00	175.00	101,766
15 Dec 20	171.25000 -4.75	182.24	170.63	175.50	7,885
14 Dec 20	176.00000 +4.00	184.60	176.00	181.00	86,847
11 Dec 20	172.00000 -10.00	187.00	170.50	187.00	311,951
10 Dec 20	182.00000 +9.00	189.50	179.00	181.00	526,072
09 Dec 20	173.00000 -14.50	197.00	173.00	190.50	48,304
08 Dec 20	187.50000 -5.00	197.00	185.50	185.50	8,783
07 Dec 20	192.50000 +7.50	197.82	185.00	185.00	176,327
04 Dec 20	185.00000 -7.50	197.82	185.00	185.50	25,847
03 Dec 20	192.50000 +3.50	197.82	185.50	185.50	1,183
02 Dec 20	189.00000 -1.50	194.50	185.50	185.50	61,058
01 Dec 20	190.50000 -4.50	205.00	189.00	205.00	60,666
30 Nov 20	195.00000 +5.00	200.00	180.50	184.50	40,601
27 Nov 20	190.00000 +2.00	192.00	178.50	183.50	29,935
26 Nov 20	188.00000 +14.28	196.60	174.66	177.00	57,451
25 Nov 20	173.72000 -8.53	189.00	173.72	189.00	19,215
24 Nov 20	182.25000 -6.00	188.90	182.00	188.90	6,843
23 Nov 20	188.25000 +8.25	198.00	185.50	185.50	41,023
20 Nov 20	180.00000 +17.75	191.00	162.00	172.50	59,199
19 Nov 20	162.25000 -7.75	172.50	162.00	172.50	5,521
18 Nov 20	170.00000 +5.00	172.36	160.50	160.50	64,918
17 Nov 20	165.00000 -2.00	172.00	165.00	165.00	8,584
16 Nov 20	167.00000 +2.00	172.50	167.00	169.00	58,777
13 Nov 20	165.00000 -4.75	172.36	165.00	165.00	2,664
12 Nov 20	169.75000 +8.25	171.42	162.00	163.00	71,867
11 Nov 20	161.50000 +4.25	162.93	155.13	157.00	85,610
10 Nov 20	157.25000 +8.25	163.00	152.50	158.00	40,574
09 Nov 20	149.00000 +9.00	150.50	140.00	144.00	60,339
06 Nov 20	140.00000 -4.50	145.00	140.00	144.50	815,998
05 Nov 20	144.50000 +11.50	146.00	141.00	146.00	35,843
04 Nov 20	133.00000 -5.00	144.50	133.00	144.50	2,117
03 Nov 20	138.00000 -4.50	145.00	137.50	144.50	33,083
02 Nov 20	142.50000 +4.50	147.00	141.00	141.00	302,406
30 Oct 20	138.00000 -1.00	145.00	137.00	144.50	1,203,457
29 Oct 20	139.00000 -2.00	146.00	137.00	137.50	6,508
28 Oct 20	141.00000 -5.00	147.50	140.50	142.50	21,173
27 Oct 20	146.00000 +4.50	150.00	141.97	147.50	75,727
26 Oct 20	141.50000 +1.50	147.50	140.38	141.63	49,805
23 Oct 20	140.00000 -6.75	149.90	140.00	145.00	55,412
22 Oct 20	146.75000 -6.25	151.40	145.00	151.40	14,631
21 Oct 20	153.00000 +3.25	153.00	144.00	146.50	50,495
20 Oct 20	149.75000 +2.50	153.77	147.00	153.77	6,841
19 Oct 20	147.25000 -8.75	154.88	147.22	150.00	26,592
16 Oct 20	156.00000 +0.50	156.00	148.23	148.50	11,682
15 Oct 20	155.50000 +2.25	156.50	146.00	146.50	21,513
14 Oct 20	153.25000 +3.25	157.00	150.00	157.00	93,898
13 Oct 20	150.00000 -8.00	158.00	147.00	156.50	55,697
12 Oct 20	158.00000 +8.00	159.45	152.30	156.50	143,872
09 Oct 20	150.00000 +4.00	159.00	147.13	159.00	122,119
08 Oct 20	146.00000 -12.00	154.00	146.00	151.00	27,511
07 Oct 20	158.00000 +5.70	158.00	148.50	158.00	13,099
06 Oct 20	152.30000 +0.30	157.25	152.30	152.30	9,891
05 Oct 20	152.00000 -3.00	158.63	151.50	151.50	333,532
02 Oct 20	155.00000 -2.00	155.00	144.52	152.50	22,390
01 Oct 20	157.00000 +0.25	162.50	154.00	157.00	13,723
30 Sep 20	156.75000 +0.25	163.00	153.15	157.50	57,618
29 Sep 20	156.50000 -1.50	161.66	155.00	158.00	16,455
28 Sep 20	158.00000 +4.00	158.00	151.00	155.00	27,174
25 Sep 20	154.00000 +7.00	158.25	147.00	153.00	568,323
24 Sep 20	147.00000 -6.75	154.41	147.00	150.00	26,921
23 Sep 20	153.75000 -13.25	171.00	153.00	167.00	122,113
22 Sep 20	167.00000 -0.50	169.70	167.00	168.00	19,130
21 Sep 20	167.50000 +0.50	169.70	163.80	165.50	3,875,158
18 Sep 20	167.00000 +3.00	170.52	164.50	164.50	192,562
17 Sep 20	164.00000 +2.75	165.00	162.15	163.00	165,101
16 Sep 20	161.25000 +4.25	178.18	157.00	159.00	143,339
15 Sep 20	157.00000 +10.00	159.00	145.68	153.50	416,293
14 Sep 20	147.00000 -5.00	157.00	146.33	146.33	19,634
11 Sep 20	152.00000 +0.50	158.00	150.00	157.00	249,148
10 Sep 20	151.50000 -1.00	160.00	151.00	152.50	27,741
09 Sep 20	152.50000 -2.50	161.00	152.50	152.50	11,049
08 Sep 20	155.00000 +2.50	161.40	153.10	161.40	4,080
07 Sep 20	152.50000 +0.00	162.00	152.50	152.50	23,348
04 Sep 20	152.50000 +0.00	159.90	152.50	153.00	22,846
03 Sep 20	152.50000 +0.50	159.90	152.50	152.50	2,554
02 Sep 20	152.00000 +0.00	160.00	152.00	152.00	3,843
01 Sep 20	152.00000 -2.60	158.00	150.92	152.50	20,214
28 Aug 20	154.60001 -5.80	158.00	154.60	154.60	11,277
27 Aug 20	160.39999 +8.40	160.40	160.40	160.40	5,045
26 Aug 20	152.00000 +0.00	160.72	152.00	152.00	20,662
25 Aug 20	152.00000 -7.50	164.40	152.00	155.50	29,376
24 Aug 20	159.50000 -5.75	169.60	159.50	169.60	6,836
21 Aug 20	165.25000 +2.00	173.40	161.00	161.00	17,130
20 Aug 20	163.25000 +0.75	172.26	156.23	161.50	19,753
19 Aug 20	162.50000 +8.50	165.00	152.50	152.50	12,758
18 Aug 20	154.00000 +9.00	159.33	145.43	145.50	858,563
17 Aug 20	145.00000 +2.30	145.00	140.50	145.00	20,158
14 Aug 20	142.70000 -0.30	142.90	142.70	142.90	3,213
13 Aug 20	143.00000 +1.50	145.50	143.00	145.50	2,417
12 Aug 20	141.50000 +0.00	144.70	140.00	144.70	19,398
11 Aug 20	141.50000 -2.25	145.00	141.50	145.00	26,580
10 Aug 20	143.75000 +7.25	152.27	142.00	145.00	116,954
07 Aug 20	136.50000 +0.00	142.00	132.00	132.00	19,706
06 Aug 20	136.50000 +0.00	142.00	132.00	137.06	13,860
05 Aug 20	136.50000 -4.00	143.00	128.00	136.00	62,430
04 Aug 20	140.50000 +4.50	140.50	136.50	136.50	23,148
03 Aug 20	136.00000 -1.50	145.00	136.00	136.50	39,022
31 Jul 20	137.50000 -2.00	145.00	136.00	138.50	48,061
30 Jul 20	139.50000 -4.50	139.50	138.00	138.00	2,995
29 Jul 20	144.00000 +2.00	147.00	141.30	144.00	20,563
28 Jul 20	142.00000 -5.00	147.00	140.00	145.00	56,207
27 Jul 20	147.00000 -0.75	151.00	145.48	147.00	18,101
24 Jul 20	147.75000 -0.25	147.75	147.75	147.75	1,407,841
23 Jul 20	148.00000 -2.00	157.50	146.50	148.00	1,175,921
22 Jul 20	150.00000 +0.00	152.00	150.00	150.00	25,195
21 Jul 20	150.00000 -4.00	157.00	146.50	146.50	96,906
20 Jul 20	154.00000 +2.00	157.60	150.00	151.00	55,963
17 Jul 20	152.00000 +7.00	157.00	149.00	152.50	24,290
16 Jul 20	145.00000 +8.00	150.30	137.25	140.50	2,895,337
15 Jul 20	137.00000 -13.00	158.00	137.00	150.50	72,019
14 Jul 20	150.00000 -4.01	150.93	148.00	150.00	7,546
13 Jul 20	154.01379 +6.01	154.49	154.01	154.49	2,968
10 Jul 20	148.00000 -1.00	154.68	148.00	150.50	8,571
09 Jul 20	149.00000 -0.50	152.00	149.00	150.50	8,723
08 Jul 20	149.50000 +0.00	154.49	145.90	151.00	38,952
07 Jul 20	149.50000 -0.50	154.49	148.50	148.50	8,816
06 Jul 20	150.00000 -1.70	156.50	150.00	156.50	28,796
03 Jul 20	151.70000 -0.30	154.80	151.70	154.80	4,753
02 Jul 20	152.00000 +0.40	158.90	148.00	154.50	7,322
01 Jul 20	151.60001 -0.40	151.60	151.60	151.60	3,864
30 Jun 20	152.00000 +4.00	156.34	152.00	152.50	13,631
29 Jun 20	148.00000 -3.20	159.00	148.00	149.00	71,165
26 Jun 20	151.20000 +1.20	159.13	151.20	157.64	18,571
25 Jun 20	150.00000 +0.00	158.18	150.00	150.00	13,049
24 Jun 20	150.00000 +2.00	158.46	148.50	155.00	12,446
23 Jun 20	148.00000 -2.50	158.00	148.00	148.50	475,585
22 Jun 20	150.50000 -4.00	158.00	150.50	158.00	82,429
19 Jun 20	154.50000 +1.50	158.15	154.23	155.75	48,808
18 Jun 20	153.00000 -0.25	160.00	148.00	156.50	89,696
17 Jun 20	153.25000 -3.25	162.00	150.50	150.50	68,119
16 Jun 20	156.50000 -0.50	162.00	150.00	158.50	26,236
15 Jun 20	157.00000 -3.00	162.00	155.50	155.50	7,665
12 Jun 20	160.00000 -1.00	167.00	160.00	160.50	25,822
11 Jun 20	161.00000 -2.50	167.25	155.50	157.50	126,417
10 Jun 20	163.50000 -1.50	168.00	163.50	168.00	2,092
09 Jun 20	165.00000 +0.00	171.00	162.00	162.00	18,280
08 Jun 20	165.00000 +8.60	175.00	153.50	153.50	20,163
05 Jun 20	156.39999 -0.60	164.50	156.40	158.00	32,358
04 Jun 20	157.00000 -1.00	163.45	155.00	157.00	20,414
03 Jun 20	158.00000 -7.00	164.50	156.16	158.00	42,024
02 Jun 20	165.00000 +10.00	165.34	155.10	165.00	32,463
01 Jun 20	155.00000 -15.00	169.00	155.00	163.50	27,407
29 May 20	170.00000 +0.00	170.00	160.50	168.50	14,530
28 May 20	170.00000 +15.00	170.00	150.00	158.00	39,721
27 May 20	155.00000 -10.50	173.00	155.00	165.50	68,176
26 May 20	165.50000 -7.50	175.10	165.00	168.50	39,485
22 May 20	173.00000 +0.00	174.50	164.50	172.50	10,950
21 May 20	173.00000 +4.50	175.00	164.00	167.50	21,645
20 May 20	168.50000 -1.25	175.00	165.95	170.00	23,221
19 May 20	169.75000 +2.75	179.50	167.50	167.50	2,930
18 May 20	167.00000 -9.00	170.00	167.00	167.50	9,956
15 May 20	176.00000 +8.00	179.00	165.00	176.50	4,011
14 May 20	168.00000 -10.00	173.15	162.95	165.50	58,106
13 May 20	178.00000 -1.00	178.00	168.50	168.50	15,458
12 May 20	179.00000 +1.00	182.00	168.46	182.00	20,875
11 May 20	178.00000 +4.50	182.50	168.00	182.50	7,045
07 May 20	173.50000 -1.50	179.50	172.00	179.50	32,930
06 May 20	175.00000 +7.00	182.50	170.50	182.50	24,666
05 May 20	168.00000 -7.00	177.55	167.30	168.00	393,279
04 May 20	175.00000 +15.00	175.00	160.00	160.00	12,408
01 May 20	160.00000 -5.00	169.50	160.00	162.50	11,274
30 Apr 20	165.00000 -12.00	179.50	164.00	164.00	16,075
29 Apr 20	177.00000 +2.00	182.00	176.00	176.50	7,557
28 Apr 20	175.00000 +11.50	176.00	166.14	172.50	15,247
27 Apr 20	163.50000 -2.50	166.80	156.50	164.50	33,682
24 Apr 20	166.00000 -9.00	179.50	166.00	168.00	39,507
23 Apr 20	175.00000 +0.00	183.00	175.00	175.00	9,714
22 Apr 20	175.00000 +0.00	183.90	175.00	175.00	2,807
21 Apr 20	175.00000 -15.00	183.00	175.00	175.50	11,418
20 Apr 20	190.00000 +10.00	190.00	175.00	175.00	179,643
17 Apr 20	180.00000 +0.00	187.58	178.00	187.50	18,101
16 Apr 20	180.00000 +10.00	180.00	168.55	174.50	17,920
15 Apr 20	170.00000 -2.50	170.31	162.50	165.50	79,349
14 Apr 20	172.50000 -13.00	189.50	165.00	175.50	87,592
09 Apr 20	185.50000 +17.75	200.00	165.50	167.50	109,136
08 Apr 20	167.75000 -1.25	175.82	161.84	166.00	47,633
07 Apr 20	169.00000 +21.50	174.00	154.99	155.00	34,403
06 Apr 20	147.50000 +3.25	157.50	145.63	152.50	13,982
03 Apr 20	144.25000 -3.75	149.00	142.50	142.50	11,733
02 Apr 20	148.00000 +3.00	152.00	136.94	148.00	19,718
01 Apr 20	145.00000 -2.00	150.00	133.50	147.00	36,958
31 Mar 20	147.00000 +2.00	149.00	140.00	144.00	829,908
30 Mar 20	145.00000 +7.75	145.00	135.00	135.00	78,792
27 Mar 20	137.25000 +1.00	146.21	134.90	144.50	86,997
26 Mar 20	136.25000 -3.75	141.00	135.00	137.50	99,087
25 Mar 20	140.00000 -2.25	157.50	140.00	149.50	95,585
24 Mar 20	142.25000 -1.75	149.36	142.00	142.00	93,021
23 Mar 20	144.00000 -13.50	157.25	144.00	151.00	38,523
20 Mar 20	157.50000 +13.50	162.00	147.00	147.00	247,923
19 Mar 20	144.00000 +8.00	144.00	131.48	136.00	64,845
18 Mar 20	136.00000 -14.00	148.00	135.50	147.00	71,911
17 Mar 20	150.00000 +1.00	155.84	142.50	151.00	136,445
16 Mar 20	149.00000 -7.00	157.88	140.95	150.00	154,436
13 Mar 20	156.00000 +1.00	167.92	150.45	163.00	87,791
12 Mar 20	155.00000 -26.50	191.00	155.00	176.00	61,534
11 Mar 20	181.50000 -6.50	195.56	180.00	194.50	75,469
10 Mar 20	188.00000 +13.25	200.00	170.00	170.00	234,190
09 Mar 20	174.75000 +3.75	180.00	155.48	167.00	153,559
06 Mar 20	171.00000 -4.00	176.95	165.50	174.50	201,274
05 Mar 20	175.00000 -6.50	184.00	174.99	184.00	85,689
04 Mar 20	181.50000 -6.50	192.00	177.66	187.00	133,220
03 Mar 20	188.00000 +6.00	192.50	183.50	187.00	295,578
02 Mar 20	182.00000 -11.00	199.00	180.00	195.50	95,010
28 Feb 20	193.00000 -17.00	210.94	192.00	203.00	143,074
27 Feb 20	210.00000 -6.00	216.40	207.12	215.00	28,821
26 Feb 20	216.00000 -6.00	224.00	209.00	224.00	118,991
25 Feb 20	222.00000 -5.00	230.00	222.00	225.00	60,396
24 Feb 20	227.00000 -2.00	233.00	224.00	228.00	39,230
21 Feb 20	229.00000 -1.00	234.00	223.00	229.00	28,032
20 Feb 20	230.00000 +2.00	234.97	230.00	232.00	25,918
19 Feb 20	228.00000 +1.00	234.00	225.00	230.00	45,484
18 Feb 20	227.00000 -5.00	234.00	226.00	230.00	19,034
17 Feb 20	232.00000 +7.00	233.96	226.70	230.00	20,566
14 Feb 20	225.00000 -7.00	235.00	225.00	235.00	31,967
13 Feb 20	232.00000 +2.00	232.00	231.00	232.00	36,970
12 Feb 20	230.00000 -2.00	234.22	230.00	233.00	43,127
11 Feb 20	232.00000 -8.00	236.18	230.00	235.00	80,364
10 Feb 20	240.00000 +7.00	240.00	230.00	232.00	49,714
07 Feb 20	233.00000 -6.00	238.00	227.00	233.00	15,333
06 Feb 20	239.00000 +7.00	239.00	236.00	239.00	463,098
05 Feb 20	232.00000 +2.00	238.88	232.00	235.00	18,815
04 Feb 20	230.00000 +3.00	234.00	228.00	230.00	60,347
03 Feb 20	227.00000 +0.50	230.00	226.08	229.00	53,448
31 Jan 20	226.50000 -3.50	230.00	225.51	230.00	20,951
30 Jan 20	230.00000 -1.00	234.00	226.00	234.00	48,796
29 Jan 20	231.00000 +2.00	232.56	228.80	231.00	50,064
28 Jan 20	229.00000 -5.00	233.00	222.00	230.00	204,068
27 Jan 20	234.00000 -8.00	243.40	232.00	238.00	6,025
24 Jan 20	242.00000 +4.00	242.15	239.00	239.00	182,283
23 Jan 20	238.00000 -3.00	242.00	237.00	242.00	5,907
22 Jan 20	241.00000 +6.00	242.00	232.00	232.00	14,282
21 Jan 20	235.00000 +1.00	240.34	234.24	235.00	20,759
20 Jan 20	234.00000 +2.00	235.67	233.96	233.96	4,044
17 Jan 20	232.00000 +2.00	235.50	231.64	235.00	52,463
16 Jan 20	230.00000 -2.00	234.75	225.00	233.00	2,438,128
15 Jan 20	232.00000 -8.00	238.00	230.00	233.00	1,210,370
14 Jan 20	240.00000 +5.50	240.00	231.33	240.00	18,713
13 Jan 20	234.50000 +5.50	238.00	231.00	231.00	63,479
10 Jan 20	229.00000 -3.00	234.00	224.00	224.00	39,913
09 Jan 20	232.00000 -2.00	234.04	226.00	232.00	68,827
08 Jan 20	234.00000 +2.00	238.04	233.00	235.00	21,048
07 Jan 20	232.00000 -3.00	242.00	232.00	240.00	25,823
06 Jan 20	235.00000 +4.00	240.00	225.99	234.00	31,934
03 Jan 20	231.00000 -1.00	235.70	221.00	232.00	92,433
02 Jan 20	232.00000 -13.00	247.00	232.00	247.00	66,184
31 Dec 19	245.00000 +0.00	248.85	245.00	245.00	5,166
30 Dec 19	245.00000 -2.00	247.95	245.00	247.00	7,084
27 Dec 19	247.00000 -1.50	250.00	247.00	250.00	8,181
24 Dec 19	248.50000 +1.50	252.90	248.00	252.00	33,375
23 Dec 19	247.00000 +4.00	268.65	244.80	245.00	202,871
20 Dec 19	243.00000 +12.50	248.55	231.30	240.00	63,082
19 Dec 19	230.50000 +10.32	234.70	224.04	227.00	36,124
18 Dec 19	220.17999 -1.82	220.18	220.18	220.18	3,000
17 Dec 19	222.00000 +2.00	225.37	220.00	223.00	40,923
16 Dec 19	220.00000 -3.00	223.00	219.25	223.00	81,568
13 Dec 19	223.00000 +8.00	234.40	217.00	224.00	212,008
12 Dec 19	215.00000 +0.00	224.00	215.00	216.00	12,227
11 Dec 19	215.00000 -10.00	220.90	215.00	216.00	22,670
10 Dec 19	225.00000 +13.00	225.00	213.56	225.00	38,420
09 Dec 19	212.00000 -9.50	224.00	212.00	212.00	28,618
06 Dec 19	221.50000 +5.50	226.00	218.00	226.00	29,999
05 Dec 19	216.00000 +8.00	225.00	209.48	213.00	49,853
04 Dec 19	208.00000 -9.50	214.20	207.08	211.00	110,490
03 Dec 19	217.50000 +5.50	218.40	215.00	215.00	7,718
02 Dec 19	212.00000 -6.00	218.40	211.96	212.00	6,312
29 Nov 19	218.00000 +0.00	218.00	214.48	218.00	25,438
28 Nov 19	218.00000 +1.00	219.00	216.44	219.00	5,381
27 Nov 19	217.00000 +0.00	219.00	215.60	215.70	17,243
26 Nov 19	217.00000 -3.00	219.50	215.60	215.60	10,370
25 Nov 19	220.00000 +4.00	220.00	215.72	220.00	5,411
22 Nov 19	216.00000 +0.00	221.00	215.84	220.00	22,829
21 Nov 19	216.00000 -4.50	224.00	215.00	215.00	31,013
20 Nov 19	220.50000 -6.50	225.65	219.84	223.00	271,202
19 Nov 19	227.00000 +6.00	228.00	214.50	220.00	16,710
18 Nov 19	221.00000 +0.00	221.00	212.50	214.00	31,386
15 Nov 19	221.00000 +5.50	221.00	213.25	220.00	38,592
14 Nov 19	215.50000 +1.00	218.92	212.20	218.92	32,027
13 Nov 19	214.50000 +0.00	217.00	212.08	217.00	28,491
12 Nov 19	214.50000 +2.50	220.00	210.24	215.00	37,491
11 Nov 19	212.00000 -4.00	213.00	208.00	208.00	7,470
08 Nov 19	216.00000 +9.50	216.00	204.00	205.00	23,653
07 Nov 19	206.50000 +4.50	208.00	201.00	201.00	26,664
06 Nov 19	202.00000 -12.50	218.00	198.50	210.00	76,268
05 Nov 19	214.50000 -5.50	220.00	210.00	212.00	10,224
04 Nov 19	220.00000 +6.00	220.00	212.20	220.00	18,505
01 Nov 19	214.00000 -10.00	219.00	213.20	213.20	4,739
31 Oct 19	224.00000 +10.00	224.00	212.00	212.00	21,922
30 Oct 19	214.00000 -3.50	223.00	213.10	223.00	16,140
29 Oct 19	217.50000 +1.00	220.00	215.40	215.40	19,391
28 Oct 19	216.50000 -1.50	219.15	215.00	217.00	20,560
25 Oct 19	218.00000 +6.00	220.60	215.00	220.00	13,899
24 Oct 19	212.00000 -14.00	221.20	212.00	221.00	36,563
23 Oct 19	226.00000 +4.50	226.00	220.00	220.00	98,327
22 Oct 19	221.50000 +0.00	223.36	218.00	221.00	14,303
21 Oct 19	221.50000 +1.50	224.80	212.00	223.00	40,700
18 Oct 19	220.00000 +4.00	224.60	218.84	221.00	73,876
17 Oct 19	216.00000 +2.00	223.96	216.00	218.00	17,678
16 Oct 19	214.00000 +1.00	218.00	213.00	213.00	17,039
15 Oct 19	213.00000 +4.50	217.00	208.00	208.00	103,707
14 Oct 19	208.50000 +2.50	210.00	207.00	210.00	9,281
11 Oct 19	206.00000 +6.00	208.70	200.52	204.00	43,196
10 Oct 19	200.00000 -3.00	204.40	199.25	201.00	12,857
09 Oct 19	203.00000 +3.00	203.80	200.50	201.00	38,435
08 Oct 19	200.00000 -1.50	204.52	198.95	200.00	86,785
07 Oct 19	201.50000 -6.50	204.00	200.00	200.00	24,766
04 Oct 19	208.00000 +9.00	208.00	195.00	199.00	13,284
03 Oct 19	199.00000 -3.00	204.60	198.00	199.00	22,552
02 Oct 19	202.00000 +4.00	204.68	197.50	197.50	34,523
01 Oct 19	198.00000 +3.00	201.68	198.00	198.50	20,504
30 Sep 19	195.00000 +0.68	195.94	195.00	195.50	108
27 Sep 19	194.32500 -2.93	202.68	194.32	202.68	29,866
26 Sep 19	197.25000 +6.25	202.88	196.32	200.00	9,775
25 Sep 19	191.00000 -5.46	203.88	191.00	191.00	13,342
24 Sep 19	196.46001 -9.54	207.75	196.46	197.00	62,781
23 Sep 19	206.00000 +10.50	206.00	201.00	206.00	29,599
20 Sep 19	195.50000 +0.00	197.50	194.90	195.08	800,898
19 Sep 19	195.50000 +0.25	196.78	192.13	196.78	66,024
18 Sep 19	195.25000 +1.50	199.00	193.00	199.00	51,707
17 Sep 19	193.75000 -3.25	195.00	192.50	195.00	70,780
16 Sep 19	197.00000 +4.00	200.00	191.50	191.50	149,208
13 Sep 19	193.00000 -0.25	195.10	192.10	195.00	4,672
12 Sep 19	193.25000 +0.50	195.10	191.75	191.75	2,127
11 Sep 19	192.75000 +1.75	195.75	191.50	192.00	39,681
10 Sep 19	191.00000 -8.00	205.32	191.00	204.00	204,189
09 Sep 19	199.00000 -1.00	202.10	199.00	200.00	45,366
06 Sep 19	200.00000 +0.50	202.00	199.30	200.00	24,243
05 Sep 19	199.50000 +1.50	202.00	199.00	200.00	17,531
04 Sep 19	198.00000 -3.50	204.00	190.50	204.00	74,710
03 Sep 19	201.50000 +0.50	204.80	200.00	201.00	12,850
02 Sep 19	201.00000 +0.00	204.50	200.95	203.00	29,021
30 Aug 19	201.00000 +3.00	203.00	200.00	200.00	26,736
29 Aug 19	198.00000 +1.25	198.00	197.76	197.76	2,750
28 Aug 19	196.75000 -3.75	203.07	195.00	201.00	54,695
27 Aug 19	200.50000 +1.00	203.50	197.68	197.68	10,508
23 Aug 19	199.50000 +1.25	201.00	196.25	200.00	18,997
22 Aug 19	198.25000 +0.25	203.12	195.50	195.50	28,289
21 Aug 19	198.00000 +1.00	203.29	196.88	199.50	33,801
20 Aug 19	197.00000 +2.00	199.28	194.48	194.50	29,059
19 Aug 19	195.00000 +0.00	198.50	190.59	195.00	32,922
16 Aug 19	195.00000 -0.25	198.95	195.00	197.00	17,552
15 Aug 19	195.25000 -4.75	199.99	190.49	196.00	116,303
14 Aug 19	200.00000 -4.50	205.20	200.00	204.00	26,742
13 Aug 19	204.50000 -0.50	206.00	201.66	206.00	57,736
12 Aug 19	205.00000 -2.00	210.70	205.00	208.00	196,137
09 Aug 19	207.00000 -7.50	214.00	206.41	214.00	336,967
08 Aug 19	214.50000 +12.50	217.00	206.33	209.00	59,269
07 Aug 19	202.00000 +7.00	209.00	195.00	195.00	275,198
06 Aug 19	195.00000 +4.00	196.00	189.00	191.50	91,329
05 Aug 19	191.00000 -4.00	198.00	180.90	195.00	217,538
02 Aug 19	195.00000 -5.00	201.80	193.50	201.00	42,589
01 Aug 19	200.00000 -2.50	203.80	200.00	201.00	28,136
31 Jul 19	202.50000 +5.50	206.60	200.63	200.63	137,480
30 Jul 19	197.00000 -5.00	205.00	197.00	203.00	310,081
29 Jul 19	202.00000 -3.00	207.80	202.00	205.00	148,429
26 Jul 19	205.00000 -3.00	209.00	194.40	207.00	76,794
25 Jul 19	208.00000 -3.00	214.00	206.00	213.00	73,291
24 Jul 19	211.00000 -3.00	218.00	208.89	212.00	79,849
23 Jul 19	214.00000 -1.00	216.00	214.00	216.00	19,700
22 Jul 19	215.00000 -10.00	220.48	215.00	216.00	46,186
19 Jul 19	225.00000 +1.00	225.00	216.00	216.00	559,372
18 Jul 19	224.00000 +9.00	224.00	217.00	217.00	3,600
17 Jul 19	215.00000 -5.00	225.00	215.00	225.00	284,278
16 Jul 19	220.00000 +5.00	221.50	212.50	220.00	74,489
15 Jul 19	215.00000 -3.50	218.00	215.00	215.00	14,558
12 Jul 19	218.50000 +2.20	219.00	215.00	215.00	6,472
11 Jul 19	216.30000 -3.70	218.99	216.30	216.30	7,375
10 Jul 19	220.00000 +7.50	222.90	215.00	216.00	35,277
09 Jul 19	212.50000 -1.50	215.00	208.60	210.00	293,791
08 Jul 19	214.00000 +7.00	214.00	210.00	214.00	7,726
05 Jul 19	207.00000 -3.00	219.00	207.00	219.00	38,913
04 Jul 19	210.00000 -2.00	220.00	210.00	213.00	27,204
03 Jul 19	212.00000 -8.00	220.00	210.00	220.00	12,510
02 Jul 19	220.00000 +5.00	220.00	211.00	211.00	27,650
01 Jul 19	215.00000 +0.00	216.00	211.00	216.00	120,343
28 Jun 19	215.00000 -10.00	224.43	195.00	216.00	278,513
27 Jun 19	225.00000 +3.50	229.00	220.00	221.00	40,043
26 Jun 19	221.50000 -1.00	227.50	220.50	222.20	34,979
25 Jun 19	222.50000 -6.50	227.50	221.90	223.00	34,662
24 Jun 19	229.00000 +8.00	229.00	218.74	221.00	145,873
21 Jun 19	221.00000 -9.00	230.00	216.82	227.00	72,690
20 Jun 19	230.00000 -7.00	237.00	222.00	234.00	110,728
19 Jun 19	237.00000 -0.50	239.00	234.00	235.00	11,526
18 Jun 19	237.50000 -0.50	240.00	235.00	239.00	96,071
17 Jun 19	238.00000 +0.00	238.76	235.00	236.00	44,975
14 Jun 19	238.00000 -2.00	239.60	236.80	236.80	36,332
13 Jun 19	240.00000 +0.00	240.00	235.80	240.00	31,500
12 Jun 19	240.00000 +5.00	240.00	234.38	238.00	46,676
11 Jun 19	235.00000 -5.00	242.00	235.00	242.00	450,792
10 Jun 19	240.00000 +5.00	242.00	236.00	242.00	261,115
07 Jun 19	235.00000 -5.00	240.00	235.00	236.00	27,744
06 Jun 19	240.00000 +0.00	242.00	235.00	242.00	12,158
05 Jun 19	240.00000 +2.00	240.00	236.64	240.00	46,208
04 Jun 19	238.00000 +3.00	240.00	236.64	240.00	13,580
03 Jun 19	235.00000 -5.00	241.11	235.00	235.00	5,589
31 May 19	240.00000 -1.00	245.00	235.00	245.00	106,131
30 May 19	241.00000 +4.00	242.00	237.00	237.00	142,156
29 May 19	237.00000 +4.50	241.00	234.26	236.00	25,913
28 May 19	232.50000 -4.50	236.40	231.40	231.40	20,596
24 May 19	237.00000 -2.00	238.00	231.40	238.00	101,066
23 May 19	239.00000 +4.00	239.00	234.00	235.00	204,190
22 May 19	235.00000 -4.00	239.50	230.00	235.00	77,295
21 May 19	239.00000 +1.50	241.00	235.30	238.00	110,423
20 May 19	237.50000 +12.50	243.20	223.80	225.00	463,774
17 May 19	225.00000 +6.50	227.30	217.86	220.00	796,953
16 May 19	218.50000 +1.00	221.40	216.55	221.00	12,513
15 May 19	217.50000 +2.50	221.16	217.00	220.00	60,773
14 May 19	215.00000 -2.00	220.40	215.00	217.00	35,662
13 May 19	217.00000 +2.00	222.00	215.00	215.00	217,670
10 May 19	215.00000 +0.00	219.75	215.00	215.00	24,105
09 May 19	215.00000 -3.00	221.00	215.00	218.00	46,149
08 May 19	218.00000 -0.50	221.48	218.00	221.00	124,690
07 May 19	218.50000 +3.00	222.00	213.00	214.00	220,234
03 May 19	215.50000 +1.50	216.25	212.57	214.00	255,041
02 May 19	214.00000 +8.00	218.00	208.11	210.00	421,942
01 May 19	206.00000 +4.00	207.00	192.33	200.00	152,976
30 Apr 19	202.00000 -4.00	210.20	200.00	208.00	170,352
29 Apr 19	206.00000 -6.50	212.80	205.00	212.00	62,798
26 Apr 19	212.50000 -2.50	215.75	206.66	215.00	58,665
25 Apr 19	215.00000 +0.00	218.20	205.00	217.00	103,635
24 Apr 19	215.00000 -3.00	224.00	215.00	224.00	54,276
23 Apr 19	218.00000 -3.00	221.00	218.00	220.00	44,599
18 Apr 19	221.00000 +0.50	223.00	217.00	218.00	101,260
17 Apr 19	220.50000 +0.50	222.00	220.00	221.00	82,191
16 Apr 19	220.00000 -1.50	229.00	217.03	229.00	40,651
15 Apr 19	221.50000 +2.50	222.20	216.84	222.00	748,233
12 Apr 19	219.00000 -1.00	220.00	217.15	218.00	38,682
11 Apr 19	219.99890 -1.50	222.00	220.00	222.00	56,476
10 Apr 19	221.50000 +0.50	222.36	220.00	222.00	85,255
09 Apr 19	221.00000 +1.00	221.37	220.00	221.00	106,430
08 Apr 19	220.00000 +0.50	222.00	219.00	222.00	347,944
05 Apr 19	219.50000 +15.00	222.93	204.50	209.00	275,443
04 Apr 19	204.50000 -1.00	208.40	203.00	208.40	28,409
03 Apr 19	205.50000 +1.00	208.75	203.06	207.00	44,001
02 Apr 19	204.50000 -1.50	206.80	203.72	206.00	52,395
01 Apr 19	206.00000 -2.50	207.36	201.88	201.88	26,714
29 Mar 19	208.50000 +5.50	210.17	207.03	210.17	34,118
28 Mar 19	203.00000 -1.40	207.99	203.00	205.00	224,070
27 Mar 19	204.39999 -2.48	208.57	202.00	206.00	28,948
26 Mar 19	206.87500 +0.00	209.00	203.90	209.00	20,885
25 Mar 19	206.87500 +0.35	211.02	201.94	203.05	42,365
22 Mar 19	206.52499 +1.17	209.66	206.00	209.01	33,181
21 Mar 19	205.35001 -1.15	214.00	202.00	210.00	314,925
20 Mar 19	206.50000 +15.00	212.00	190.98	190.98	348,780
19 Mar 19	191.50000 +2.23	194.43	191.29	191.29	33,736
18 Mar 19	189.27000 -2.98	202.95	188.44	202.95	103,154
15 Mar 19	192.25000 -0.75	196.44	191.85	195.98	18,804
14 Mar 19	193.00000 -5.49	200.44	191.84	200.44	9,903
13 Mar 19	198.48500 +4.49	201.07	193.00	193.02	32,054
12 Mar 19	194.00000 +0.59	200.95	192.00	196.00	172,835
11 Mar 19	193.41000 +1.41	196.25	190.02	195.00	92,752
08 Mar 19	192.00000 -1.01	195.50	190.60	195.00	47,307
07 Mar 19	193.00999 +1.01	194.00	190.02	193.00	20,558
06 Mar 19	192.00000 +2.75	195.14	189.86	191.00	501,621
05 Mar 19	189.25000 +8.75	196.93	179.98	189.52	209,057
04 Mar 19	180.50000 +4.99	183.08	177.00	178.00	48,384
01 Mar 19	175.50999 +1.14	178.00	174.00	178.00	42,184
28 Feb 19	174.37000 -4.73	179.90	173.00	173.51	16,631
27 Feb 19	179.10181 +4.10	179.10	179.10	179.10	1,390
26 Feb 19	175.00000 -3.98	179.00	175.00	179.00	8,675
25 Feb 19	178.98399 +3.98	179.98	178.98	179.98	9,536
22 Feb 19	175.00000 -3.80	179.98	175.00	175.00	13,169
21 Feb 19	178.80000 +3.80	178.80	178.80	178.80	1,000
20 Feb 19	175.00000 -1.01	175.02	173.02	173.02	11,000
19 Feb 19	176.00999 +2.50	178.89	172.00	178.89	30,279
18 Feb 19	173.50999 -2.77	176.30	171.76	174.98	18,337
15 Feb 19	176.28400 +0.27	176.28	176.28	176.28	4,301
14 Feb 19	176.00999 +0.46	177.00	174.00	177.00	59,440
13 Feb 19	175.55000 +0.04	178.87	173.00	173.00	9,602
12 Feb 19	175.50999 -0.66	178.65	173.35	178.50	13,701
11 Feb 19	176.17000 -0.34	179.00	173.44	179.00	34,040
08 Feb 19	176.50999 +1.96	178.80	173.02	173.02	82,803
07 Feb 19	174.55000 -0.95	177.80	173.75	177.00	147,445
06 Feb 19	175.50000 -0.12	177.43	174.01	177.12	914,929
05 Feb 19	175.62000 +0.73	178.64	173.51	177.98	56,963
04 Feb 19	174.89000 +4.15	175.50	170.66	174.98	168,343
01 Feb 19	170.74001 -1.97	172.98	170.00	170.13	18,434
31 Jan 19	172.71001 -0.04	173.00	170.00	173.00	4,334
30 Jan 19	172.75000 -0.75	175.91	172.04	172.06	17,291
29 Jan 19	173.50000 +1.43	175.00	169.98	174.98	288,963
28 Jan 19	172.07001 +9.57	179.01	164.98	164.98	166,633
25 Jan 19	162.50000 -2.00	164.90	160.02	164.90	26,609
24 Jan 19	164.50000 +13.51	165.00	155.95	157.00	336,936
23 Jan 19	150.99001 +1.34	150.99	150.99	150.99	0
22 Jan 19	149.65221 +3.16	149.65	145.50	147.00	23,764
21 Jan 19	146.49001 -3.25	153.00	144.73	150.00	38,374
18 Jan 19	149.74001 +0.00	153.00	146.00	149.74	12,597
17 Jan 19	149.74001 -1.76	151.98	145.87	148.02	41,773
16 Jan 19	151.50000 +1.00	153.98	150.00	150.00	14,743
15 Jan 19	150.50000 -2.00	150.50	150.50	150.50	5,079
14 Jan 19	152.50000 -5.50	154.40	150.02	154.00	15,499
11 Jan 19	158.00000 +5.00	158.00	151.94	155.94	21,838
10 Jan 19	153.00000 -0.47	155.98	151.00	155.98	125,131
09 Jan 19	153.47000 +7.47	155.45	145.00	145.00	12,415
08 Jan 19	146.00000 -2.50	147.50	145.00	145.02	33,805
07 Jan 19	148.50000 +0.99	150.00	145.09	145.09	1,972
04 Jan 19	147.50999 +1.50	150.59	145.02	150.00	24,440
03 Jan 19	146.00999 -1.31	146.01	146.01	146.01	0
02 Jan 19	147.32001 -2.67	147.32	147.00	147.02	19,171
31 Dec 18	149.99001 +0.99	151.18	148.40	148.40	1,543
28 Dec 18	149.00000 +3.00	149.00	147.02	147.02	38,451
27 Dec 18	146.00000 +0.78	146.60	145.20	146.60	4,005
24 Dec 18	145.22000 -2.95	145.22	145.20	145.22	6,000
21 Dec 18	148.17281 +1.33	148.17	145.49	146.30	24,345
20 Dec 18	146.84000 -8.65	152.03	140.75	150.00	133,811
19 Dec 18	155.49001 +0.73	157.00	154.54	154.54	228,772
18 Dec 18	154.75999 -1.24	155.08	154.52	155.08	29,419
17 Dec 18	156.00000 -2.61	156.00	156.00	156.00	25,627
14 Dec 18	158.61000 +3.22	161.06	154.52	155.00	112,118
13 Dec 18	155.39000 -6.61	155.39	155.10	155.10	5,825
12 Dec 18	162.00000 +2.01	163.00	162.00	162.00	338
11 Dec 18	159.99001 +3.89	162.00	155.00	155.00	717,423
10 Dec 18	156.10001 -4.39	156.10	156.00	156.00	4,218
07 Dec 18	160.49001 +0.53	163.00	156.00	156.00	15,298
06 Dec 18	159.96001 -2.19	164.98	157.00	160.02	36,429
05 Dec 18	162.14999 +2.15	162.15	157.02	161.02	16,900
04 Dec 18	160.00000 -0.98	160.04	160.00	160.00	46,464
03 Dec 18	160.98000 +0.98	165.00	160.05	164.88	99,193
30 Nov 18	160.00000 +2.57	160.02	158.02	160.00	417,500
29 Nov 18	157.42999 +4.93	160.00	157.43	158.98	132,404
28 Nov 18	152.50000 +4.51	154.90	146.00	149.98	73,595
27 Nov 18	147.99001 -2.50	149.49	145.00	148.00	6,560
26 Nov 18	150.49001 -3.81	152.73	148.00	148.02	25,395
23 Nov 18	154.30000 -7.17	161.59	150.00	155.00	179,511
22 Nov 18	161.47000 -1.02	164.94	155.00	155.00	104,158
21 Nov 18	162.49001 -2.41	164.98	159.04	163.00	37,602
20 Nov 18	164.89999 -5.03	170.70	160.00	165.02	153,461
19 Nov 18	169.92999 +0.68	171.40	167.00	167.00	11,547
16 Nov 18	169.25000 +1.80	169.25	165.00	168.00	20,097
15 Nov 18	167.45000 +2.45	169.40	163.00	164.02	23,762
14 Nov 18	165.00000 +1.01	165.00	147.46	162.00	122,901
13 Nov 18	163.99001 -6.01	171.24	161.00	169.00	75,892
12 Nov 18	170.00000 +0.50	170.00	169.00	169.02	10,798
09 Nov 18	169.50000 -1.50	170.00	168.15	170.00	1,588
08 Nov 18	171.00000 +0.00	172.81	171.00	172.81	3,056
07 Nov 18	171.00000 +0.51	171.00	169.05	171.00	754
06 Nov 18	170.49001 -0.50	171.52	168.02	168.02	39,931
05 Nov 18	170.99001 -1.52	179.98	169.00	179.98	26,885
02 Nov 18	172.50999 +1.01	174.98	168.72	170.02	142,529
01 Nov 18	171.50000 +11.58	172.20	157.59	160.02	150,782
31 Oct 18	159.92000 -0.54	164.82	154.99	160.00	29,336
30 Oct 18	160.46001 -11.04	171.00	150.00	169.58	224,967
29 Oct 18	171.50000 -7.49	171.50	170.00	170.00	15,500
26 Oct 18	178.99001 +1.04	180.00	173.00	176.00	42,611
25 Oct 18	177.95000 -1.50	179.00	173.00	173.06	42,670
24 Oct 18	179.45000 +2.97	181.08	174.02	177.70	67,317
23 Oct 18	176.48000 -8.46	185.00	172.00	180.64	95,061
22 Oct 18	184.94000 -1.52	190.09	181.14	181.14	23,638
19 Oct 18	186.46001 -0.56	190.00	183.72	190.00	19,555
18 Oct 18	187.02000 -1.98	189.98	181.79	183.10	19,129
17 Oct 18	189.00000 +1.50	189.00	189.00	189.00	461
16 Oct 18	187.50000 +0.48	191.98	183.10	191.98	21,811
15 Oct 18	187.02000 -5.98	195.00	183.00	195.00	58,028
12 Oct 18	193.00000 +18.00	195.00	179.68	180.00	47,927
11 Oct 18	175.00000 -5.00	177.98	165.12	170.02	291,965
10 Oct 18	180.00000 -5.41	197.98	173.00	187.00	419,113
09 Oct 18	185.41000 -14.07	196.14	176.08	196.00	226,893
08 Oct 18	199.47501 -0.50	202.12	196.00	196.00	17,479
05 Oct 18	199.97501 -0.51	204.31	195.02	196.02	23,268
04 Oct 18	200.48500 +0.56	203.00	194.90	195.10	38,256
03 Oct 18	199.92500 +1.94	204.95	193.89	202.00	57,112
02 Oct 18	197.98500 -3.50	204.48	195.06	198.04	33,814
01 Oct 18	201.48500 -0.55	204.88	198.71	204.88	20,579
28 Sep 18	202.03500 -0.44	204.95	200.00	204.95	140,320
27 Sep 18	202.47501 +2.09	204.95	195.00	195.02	131,376
26 Sep 18	200.38499 -1.59	204.00	196.02	200.05	56,527
25 Sep 18	201.97501 -1.52	203.56	200.50	203.56	7,866
24 Sep 18	203.50000 -1.93	208.00	203.50	204.95	16,833
21 Sep 18	205.42500 -0.57	207.95	204.50	205.00	215,315
20 Sep 18	206.00000 +1.02	208.36	203.00	208.32	18,755
19 Sep 18	204.97501 -1.25	208.90	204.00	208.00	27,111
18 Sep 18	206.22501 +1.23	208.70	205.19	208.00	108,378
17 Sep 18	205.00000 +1.00	208.95	195.22	200.05	129,902
14 Sep 18	204.00000 +8.00	207.43	197.70	200.00	257,736
13 Sep 18	196.00000 +0.25	198.55	193.21	198.00	264,498
12 Sep 18	195.75000 +3.74	205.10	190.00	200.00	834,272
11 Sep 18	192.00999 +15.01	194.40	180.00	182.98	585,709
10 Sep 18	177.00000 +0.55	178.90	174.00	174.02	34,636
07 Sep 18	176.45000 -4.48	182.00	162.00	180.54	71,549
06 Sep 18	180.92999 -0.67	183.26	176.80	180.00	21,613
05 Sep 18	181.60001 -3.89	183.50	181.60	182.00	64,118
04 Sep 18	185.49001 -0.50	185.50	183.00	183.02	16,683
03 Sep 18	185.99001 +0.97	185.99	185.00	185.00	35,033
31 Aug 18	185.02000 -3.73	185.02	185.00	185.02	11,475
30 Aug 18	188.75000 +1.45	188.75	188.75	188.75	5,292
29 Aug 18	187.30000 -1.40	189.00	187.30	189.00	21,842
28 Aug 18	188.70000 +2.54	189.00	188.70	189.00	17,322
24 Aug 18	186.16000 -1.84	188.60	183.94	184.00	41,459
23 Aug 18	188.00000 -1.00	189.00	187.20	187.20	16,544
22 Aug 18	189.00000 +0.20	189.00	189.00	189.00	11,000
21 Aug 18	188.80000 +0.80	189.00	188.80	189.00	12,848
20 Aug 18	188.00000 -2.87	190.87	187.20	189.00	27,084
17 Aug 18	190.87030 +3.36	190.87	190.87	190.87	2,100
16 Aug 18	187.50999 +0.00	189.00	186.90	189.00	5,951
15 Aug 18	187.50999 -1.46	190.00	186.68	189.00	13,628
14 Aug 18	188.97000 +0.96	189.00	188.97	188.97	11,959
13 Aug 18	188.00999 -1.99	190.16	187.22	189.00	19,806
10 Aug 18	190.00000 +2.49	190.52	190.00	190.52	14,166
09 Aug 18	187.50999 -0.04	190.00	186.12	190.00	10,366
08 Aug 18	187.55000 +0.04	190.00	184.00	185.00	32,323
07 Aug 18	187.50999 +0.00	190.00	187.00	190.00	104,709
06 Aug 18	187.50999 +0.51	190.00	186.00	189.98	95,477
03 Aug 18	187.00000 +0.00	187.00	184.72	187.00	928,228
02 Aug 18	187.00000 -1.50	189.38	184.62	187.02	27,003
01 Aug 18	188.50000 +2.49	189.40	186.02	186.02	16,707
31 Jul 18	186.00999 +1.51	187.60	184.50	184.50	153,798
30 Jul 18	184.50000 -1.01	184.50	184.50	184.50	1,450
27 Jul 18	185.50999 +0.50	185.51	185.51	185.51	0
26 Jul 18	185.00999 -0.50	187.40	183.22	185.00	376,301
25 Jul 18	185.50999 +1.02	185.70	184.98	184.98	178,065
24 Jul 18	184.49001 -0.01	185.98	183.60	185.98	123,048
23 Jul 18	184.50000 +0.01	185.50	184.50	185.47	130,478
20 Jul 18	184.49001 +1.49	185.98	182.00	182.00	110,587
19 Jul 18	183.00000 +1.01	184.00	180.00	181.02	545,619
18 Jul 18	181.99001 -0.01	182.98	181.02	182.98	13,766
17 Jul 18	182.00000 -2.99	185.49	178.20	181.02	628,814
16 Jul 18	184.99001 -0.39	186.00	183.00	183.00	20,205
13 Jul 18	185.38000 +0.58	185.38	184.90	185.38	15,639
12 Jul 18	184.80000 -2.10	186.49	181.64	183.00	123,291
11 Jul 18	186.90440 +0.65	186.90	185.11	185.82	41,909
10 Jul 18	186.25000 -1.35	187.50	185.62	186.44	145,089
09 Jul 18	187.60001 +0.61	189.00	185.81	189.00	212,934
06 Jul 18	186.99001 +0.79	187.50	186.99	187.50	215,339
05 Jul 18	186.20000 +4.82	190.00	181.19	182.00	271,740
04 Jul 18	181.37939 -0.47	181.38	181.38	181.38	3,000
03 Jul 18	181.84579 +2.64	182.00	181.85	181.85	1,659
02 Jul 18	179.21001 -1.59	182.00	179.02	180.00	32,920
29 Jun 18	180.80180 +0.84	180.80	179.08	179.08	6,700
28 Jun 18	179.96001 +0.12	181.00	179.40	180.98	81,326
27 Jun 18	179.84000 -0.42	182.22	179.00	182.00	20,172
26 Jun 18	180.25999 +0.97	183.00	178.00	180.00	222,016
25 Jun 18	179.28999 +4.83	181.00	176.90	176.90	109,135
22 Jun 18	174.46001 -0.53	176.90	174.25	174.25	59,289
21 Jun 18	174.99001 +1.68	177.00	171.55	174.00	1,324,267
20 Jun 18	173.31000 -4.19	178.00	170.02	178.00	56,765
19 Jun 18	177.50000 -1.50	178.38	177.50	178.38	35,956
18 Jun 18	179.00000 +0.25	179.50	179.00	179.41	87,827
15 Jun 18	178.75000 +2.25	179.73	176.52	176.52	64,276
14 Jun 18	176.50000 -1.52	177.68	176.00	177.44	87,685
13 Jun 18	178.02000 +1.02	178.32	176.00	176.00	25,068
12 Jun 18	177.00000 -1.50	178.98	175.02	176.00	130,489
11 Jun 18	178.50000 -0.49	184.78	176.04	184.00	510,058
08 Jun 18	178.99001 +0.59	179.88	178.40	179.88	57,512
07 Jun 18	178.39600 -1.58	178.40	178.40	178.40	1,025
06 Jun 18	179.97980 -4.07	186.00	179.98	182.10	21,350
05 Jun 18	184.05000 -1.46	186.00	182.88	183.50	57,660
04 Jun 18	185.50999 +1.52	187.00	185.00	186.98	47,110
01 Jun 18	183.99001 +0.50	184.00	183.00	183.00	96,177
31 May 18	183.49001 -3.27	187.90	182.45	187.00	126,664
30 May 18	186.75999 -1.73	189.00	185.00	185.00	80,119
29 May 18	188.49001 -2.50	189.50	185.00	185.02	32,121
25 May 18	190.99001 +0.99	193.50	190.00	192.00	28,825
24 May 18	190.00000 -2.01	196.00	190.00	190.02	71,319
23 May 18	192.00999 +4.50	196.00	184.92	190.00	118,510
22 May 18	187.50999 +0.97	188.75	185.00	185.02	91,605
21 May 18	186.53999 +0.58	188.73	181.19	181.19	76,532
18 May 18	185.96001 -0.54	189.90	181.58	189.90	34,690
17 May 18	186.50000 +1.01	187.60	183.09	183.78	18,427
16 May 18	185.49001 +3.99	187.93	178.31	185.00	150,610
15 May 18	181.50000 +5.45	185.00	177.34	180.00	311,153
14 May 18	176.05000 +1.51	179.06	173.00	173.00	492,468
11 May 18	174.53999 +3.04	178.61	170.00	172.74	168,265
10 May 18	171.50000 +1.50	174.00	167.52	167.52	20,923
09 May 18	170.00000 +0.00	172.00	168.00	168.00	97,668
08 May 18	170.00000 +0.99	174.91	170.00	174.91	46,288
04 May 18	169.00999 -1.49	173.65	166.50	172.00	75,612
03 May 18	170.50000 -1.50	173.00	166.45	170.00	57,116
02 May 18	172.00000 +10.75	180.00	162.00	164.98	308,249
01 May 18	161.25000 -0.25	162.50	158.27	159.00	77,271
30 Apr 18	161.50000 +3.50	162.70	161.00	161.00	53,835
27 Apr 18	158.00000 -2.25	161.00	155.00	160.00	126,765
26 Apr 18	160.25000 -2.25	160.25	160.00	160.00	34,147
25 Apr 18	162.50000 +0.00	162.85	161.00	161.00	6,041
24 Apr 18	162.50000 -0.50	162.90	160.00	162.50	11,616
23 Apr 18	163.00000 +0.00	163.00	163.00	163.00	1,500
20 Apr 18	163.00000 +1.00	163.00	162.12	163.00	3,580
19 Apr 18	162.00000 +0.60	164.00	158.00	160.00	59,000
18 Apr 18	161.39999 +0.40	161.40	160.00	161.00	129,996
17 Apr 18	161.00000 -2.00	163.00	161.00	162.50	136,307
16 Apr 18	163.00000 +1.00	163.60	161.40	163.00	15,671
13 Apr 18	162.00000 -1.50	164.00	162.00	162.00	30,000
12 Apr 18	163.50000 +2.60	164.70	160.00	161.00	31,456
11 Apr 18	160.89999 -2.10	161.00	160.90	161.00	1,466
10 Apr 18	163.00000 +0.50	165.00	160.00	162.00	277,383
09 Apr 18	162.50000 +2.00	164.30	161.00	161.00	32,788
06 Apr 18	160.50000 +1.50	161.50	159.00	160.00	50,808
05 Apr 18	159.00000 +1.00	161.00	158.00	160.00	37,958
04 Apr 18	158.00000 +0.00	170.00	155.00	160.00	2,968,749

Fintel PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	175.00000 -0.50	177.50	174.00	177.50	601,490
19 Oct 26	175.50000 -2.00	179.00	175.50	177.00	242,203
16 Oct 26	177.50000 -6.00	187.00	177.50	187.00	190,510
15 Oct 26	183.50000 -10.50	196.50	183.50	193.50	664,532
14 Oct 26	194.00000 +1.50	195.50	192.00	192.00	43,671
13 Oct 26	192.50000 -0.50	195.00	191.50	191.50	137,082
12 Oct 26	193.00000 +1.00	194.50	190.00	190.00	65,917
09 Oct 26	192.00000 +0.00	194.50	190.00	190.00	54,567
08 Oct 26	192.00000 +1.00	194.50	190.50	190.50	9,439
07 Oct 26	191.00000 +1.00	194.00	190.80	193.50	119,242
06 Oct 26	190.00000 +2.25	193.50	186.36	189.00	115,922
05 Oct 26	187.75000 +2.75	189.50	183.00	187.50	175,417
02 Oct 26	185.00000 +2.25	185.00	182.00	184.00	31,052
01 Oct 26	182.75000 -0.25	187.50	182.00	187.50	90,394
30 Sep 26	183.00000 +1.00	186.00	183.00	183.00	80,000
29 Sep 26	182.00000 -1.00	187.50	182.00	187.50	118,307
28 Sep 26	183.00000 +1.00	187.00	181.50	186.50	125,523
25 Sep 26	182.00000 -4.00	188.50	181.86	188.50	98,412
24 Sep 26	186.00000 -2.00	190.00	185.00	188.50	165,353
23 Sep 26	188.00000 +0.00	191.50	187.50	188.00	39,407
22 Sep 26	188.00000 +0.00	200.00	188.00	191.00	111,646
21 Sep 26	188.00000 +1.00	190.50	185.40	186.50	152,652
18 Sep 26	187.00000 +3.00	189.00	183.00	187.50	151,638
17 Sep 26	184.00000 +1.00	188.00	180.00	180.00	120,110
16 Sep 26	183.00000 -0.50	185.69	180.00	183.00	45,839
15 Sep 26	183.50000 +4.50	186.50	175.00	180.50	211,071
14 Sep 26	179.00000 -2.50	180.00	178.00	178.00	166,088
11 Sep 26	181.50000 +1.50	183.50	178.00	178.00	90,080
10 Sep 26	180.00000 +2.00	182.00	178.00	180.00	60,642
09 Sep 26	178.00000 -4.00	185.50	178.00	182.00	69,130
08 Sep 26	182.00000 -4.00	192.00	181.00	192.00	65,324
07 Sep 26	186.00000 -2.50	191.50	186.00	188.00	64,976
04 Sep 26	188.50000 -3.50	191.50	188.00	191.50	28,414
03 Sep 26	192.00000 +0.00	192.00	187.00	191.50	103,089
02 Sep 26	192.00000 +8.00	192.00	182.58	185.00	130,058
01 Sep 26	184.00000 +2.00	186.00	180.00	186.00	197,647
28 Aug 26	182.00000 -1.00	187.00	182.00	185.00	104,969
27 Aug 26	183.00000 +0.50	185.50	181.71	185.00	32,777
26 Aug 26	182.50000 -0.50	186.00	182.00	182.61	57,333
25 Aug 26	183.00000 -1.00	185.50	182.00	185.50	117,006
24 Aug 26	184.00000 +1.00	186.00	181.00	185.50	54,812
21 Aug 26	183.00000 +1.00	186.50	180.00	183.00	136,257
20 Aug 26	182.00000 -4.00	187.21	182.00	185.50	46,700
19 Aug 26	186.00000 -2.50	186.00	182.50	186.00	75,424
18 Aug 26	188.50000 +1.50	196.50	185.00	195.50	195,081
17 Aug 26	187.00000 -5.00	195.00	187.00	195.00	139,230
14 Aug 26	192.00000 -2.00	197.50	192.00	193.93	905,165
13 Aug 26	194.00000 -2.00	203.00	193.80	197.00	225,827
12 Aug 26	196.00000 -1.00	202.00	195.00	202.00	37,364
11 Aug 26	197.00000 -0.50	203.00	197.00	198.00	56,547
10 Aug 26	197.50000 +3.50	204.00	196.50	204.00	59,628
07 Aug 26	194.00000 -1.50	203.00	194.00	203.00	509,741
06 Aug 26	195.50000 +0.00	198.50	194.00	197.00	240,395
05 Aug 26	195.50000 -0.50	203.00	193.00	195.50	87,918
04 Aug 26	196.00000 -2.50	203.00	193.00	203.00	50,717
03 Aug 26	198.50000 +1.50	203.00	196.78	198.00	81,642
31 Jul 26	197.00000 +1.50	198.50	195.00	195.00	69,649
30 Jul 26	195.50000 +3.00	201.00	193.00	201.00	63,255
29 Jul 26	192.50000 -6.50	201.00	192.50	193.00	437,183
28 Jul 26	199.00000 +4.00	200.42	193.00	198.60	16,225
27 Jul 26	195.00000 -3.00	205.00	195.00	205.00	65,650
24 Jul 26	198.00000 +3.00	205.00	195.50	203.00	63,945
23 Jul 26	195.00000 -5.00	204.00	195.00	204.00	60,887
22 Jul 26	200.00000 +9.50	204.50	187.58	189.76	149,938
21 Jul 26	190.50000 +4.50	192.00	183.01	188.50	113,878
20 Jul 26	186.00000 -4.00	189.50	185.00	185.00	367,766
17 Jul 26	190.00000 +4.00	190.00	185.00	188.15	34,394
16 Jul 26	186.00000 +2.00	187.67	180.50	186.00	78,056
15 Jul 26	184.00000 -3.50	190.00	183.00	185.00	22,831
14 Jul 26	187.50000 +1.50	189.50	185.00	189.50	107,332
13 Jul 26	186.00000 +3.00	188.50	182.00	182.36	109,289
10 Jul 26	183.00000 -4.50	187.50	182.50	182.50	32,398
09 Jul 26	187.50000 +5.50	187.50	181.50	182.00	41,807
08 Jul 26	182.00000 +0.00	186.06	180.00	180.00	44,075
07 Jul 26	182.00000 -3.00	186.78	182.00	183.00	155,507
06 Jul 26	185.00000 -0.50	187.50	180.50	187.50	80,799
03 Jul 26	185.50000 +2.50	186.50	183.02	184.00	128,437
02 Jul 26	183.00000 +2.00	186.37	180.50	180.50	125,286
01 Jul 26	181.00000 +0.00	187.28	175.00	175.00	169,425
30 Jun 26	181.00000 +9.50	184.00	170.00	170.00	225,447
29 Jun 26	171.50000 +6.50	172.50	165.00	170.00	151,876
26 Jun 26	165.00000 +6.50	170.00	160.00	165.00	169,463
25 Jun 26	158.50000 -2.50	172.00	158.00	161.25	157,322
24 Jun 26	161.00000 -7.50	175.00	160.15	175.00	334,956
23 Jun 26	168.50000 +0.00	179.50	165.00	179.50	70,490
22 Jun 26	168.50000 -1.50	179.50	168.50	179.50	46,001
19 Jun 26	170.00000 -1.00	182.00	169.00	182.00	154,927
18 Jun 26	171.00000 -1.00	184.50	171.00	173.88	95,075
17 Jun 26	172.00000 -4.50	188.50	170.50	188.50	104,648
16 Jun 26	176.50000 -2.00	189.50	175.00	189.50	127,503
15 Jun 26	178.50000 -2.50	190.00	175.50	183.50	182,171
12 Jun 26	181.00000 +4.50	183.00	176.00	178.50	78,769
11 Jun 26	176.50000 +2.00	178.50	174.00	174.00	36,743
10 Jun 26	174.50000 -0.50	184.50	170.00	178.51	94,717
09 Jun 26	175.00000 -7.00	186.55	175.00	181.00	451,003
08 Jun 26	182.00000 -3.00	193.50	182.00	193.50	297,916
05 Jun 26	185.00000 +0.00	193.50	185.00	185.00	38,434
04 Jun 26	185.00000 +2.00	193.50	182.00	182.00	118,299
03 Jun 26	183.00000 -1.50	193.50	183.00	187.50	281,733
02 Jun 26	184.50000 -4.50	193.50	184.50	189.00	430,020
01 Jun 26	189.00000 +0.00	193.50	188.50	193.50	847,421
29 May 26	189.00000 +2.50	193.50	186.00	186.00	85,053
28 May 26	186.50000 +4.50	189.50	183.00	183.00	212,208
27 May 26	182.00000 +1.00	189.50	182.00	182.50	54,794
26 May 26	181.00000 +0.00	188.50	181.00	184.50	198,183
22 May 26	181.00000 +4.00	183.00	176.00	183.00	96,192
21 May 26	177.00000 -2.00	180.00	171.00	171.00	59,401
20 May 26	179.00000 +7.00	179.00	170.50	172.00	1,026,580
19 May 26	172.00000 +1.50	178.30	171.00	175.00	200,272
18 May 26	170.50000 -3.00	179.50	168.00	179.50	53,335
15 May 26	173.50000 +0.50	179.50	168.00	179.50	47,637
14 May 26	173.00000 -1.50	181.92	170.50	170.50	137,831
13 May 26	174.50000 +4.50	177.00	171.50	177.00	101,433
12 May 26	170.00000 +0.00	175.50	170.00	170.00	196,629
11 May 26	170.00000 +1.00	179.50	170.00	179.50	100,713
08 May 26	169.00000 +1.00	180.00	169.00	180.00	34,035
07 May 26	168.00000 -8.00	178.47	168.00	178.30	97,300
06 May 26	176.00000 -3.50	182.80	175.00	179.50	97,368
05 May 26	179.50000 -4.50	185.18	179.08	184.00	99,434
01 May 26	184.00000 +1.50	189.00	184.00	185.00	108,580
30 Apr 26	182.50000 +0.00	185.50	182.50	185.50	52,691
29 Apr 26	182.50000 +1.00	187.33	182.00	185.00	101,245
28 Apr 26	181.50000 -8.50	197.00	181.50	190.50	377,230
27 Apr 26	190.00000 -2.00	195.00	185.00	190.00	604,259
24 Apr 26	192.00000 +5.00	192.00	186.50	188.00	2,374,094
23 Apr 26	187.00000 +1.50	187.75	177.00	185.00	1,122,746
22 Apr 26	185.50000 +3.50	189.50	180.00	189.50	58,189
21 Apr 26	182.00000 +2.00	189.50	180.55	189.50	639,378
20 Apr 26	180.00000 -1.50	189.50	180.00	189.50	85,231
17 Apr 26	181.50000 -7.50	189.50	181.50	188.50	50,847
16 Apr 26	189.00000 +9.00	189.00	179.30	182.89	54,887
15 Apr 26	180.00000 +3.00	183.59	175.00	175.00	137,070
14 Apr 26	177.00000 -1.00	189.50	171.50	189.50	74,171
13 Apr 26	178.00000 -2.00	186.50	178.00	180.80	44,415
10 Apr 26	180.00000 -3.00	189.50	180.00	182.50	70,249
09 Apr 26	183.00000 +4.00	185.00	175.00	175.00	74,128
08 Apr 26	179.00000 +3.00	189.50	179.00	183.15	51,853
07 Apr 26	176.00000 -5.50	190.00	176.00	190.00	212,988
02 Apr 26	181.50000 -1.50	189.50	180.50	180.50	329,950
01 Apr 26	183.00000 -6.00	190.75	182.00	190.00	187,165
31 Mar 26	189.00000 +13.00	193.50	174.00	174.42	554,679
30 Mar 26	176.00000 +15.00	177.50	160.50	169.50	367,232
27 Mar 26	161.00000 +3.00	164.50	159.11	162.50	453,629
26 Mar 26	158.00000 -9.50	167.00	158.00	167.00	222,290
25 Mar 26	167.50000 +0.50	179.00	167.50	170.94	101,350
24 Mar 26	167.00000 -3.50	174.50	165.50	174.50	185,556
23 Mar 26	170.50000 +0.50	174.50	162.00	168.00	135,732
20 Mar 26	170.00000 -9.00	185.00	168.54	185.00	167,574
19 Mar 26	179.00000 -2.00	184.66	176.00	180.00	147,847
18 Mar 26	181.00000 -3.00	191.09	181.00	189.50	135,480
17 Mar 26	184.00000 -6.00	204.00	175.00	204.00	297,596
16 Mar 26	190.00000 -2.00	198.00	188.00	194.50	391,064
13 Mar 26	192.00000 -1.50	194.50	192.00	193.50	77,687
12 Mar 26	193.50000 +0.00	199.50	192.00	197.50	109,804
11 Mar 26	193.50000 -0.50	200.00	193.00	200.00	98,031
10 Mar 26	194.00000 +0.00	200.00	193.00	199.50	495,065
09 Mar 26	194.00000 -5.00	200.00	192.00	200.00	441,169
06 Mar 26	199.00000 +5.00	200.00	191.80	200.00	138,460
05 Mar 26	194.00000 -3.00	209.00	190.00	195.87	179,626
04 Mar 26	197.00000 -8.00	209.00	196.18	205.40	161,245
03 Mar 26	205.00000 -4.00	216.00	198.50	216.00	120,881
02 Mar 26	209.00000 -8.00	220.00	209.00	220.00	153,006
27 Feb 26	217.00000 +2.00	220.00	215.00	219.88	106,602
26 Feb 26	215.00000 +1.00	218.00	214.39	214.97	63,397
25 Feb 26	214.00000 -6.00	227.00	212.00	220.13	168,350
24 Feb 26	220.00000 -5.00	226.00	219.00	221.04	79,737
23 Feb 26	225.00000 -3.00	233.00	223.68	233.00	64,207
20 Feb 26	228.00000 +0.00	232.00	225.00	228.96	110,575
19 Feb 26	228.00000 -3.00	235.00	225.00	235.00	66,684
18 Feb 26	231.00000 +4.00	234.00	225.00	234.00	47,079
17 Feb 26	227.00000 -4.00	231.34	221.00	228.00	91,361
16 Feb 26	231.00000 +1.00	234.00	227.35	230.00	65,260
13 Feb 26	230.00000 -7.00	243.00	228.00	236.51	71,402
12 Feb 26	237.00000 -4.00	255.00	235.00	243.00	105,962
11 Feb 26	241.00000 +1.00	250.00	241.00	245.41	120,322
10 Feb 26	240.00000 -12.00	254.56	240.00	253.06	155,545
09 Feb 26	252.00000 -5.00	265.00	252.00	265.00	79,808
06 Feb 26	257.00000 +1.00	261.20	255.00	261.20	161,136
05 Feb 26	256.00000 -6.00	263.30	255.00	260.90	53,283
04 Feb 26	262.00000 +6.00	266.20	252.00	259.00	68,222
03 Feb 26	256.00000 +4.00	259.00	251.00	257.00	102,954
02 Feb 26	252.00000 -8.00	260.00	250.00	253.00	114,177
30 Jan 26	260.00000 +0.00	265.00	255.00	265.00	77,245
29 Jan 26	260.00000 -11.00	271.00	257.00	265.00	205,205
28 Jan 26	271.00000 +16.00	275.00	255.00	255.00	317,258
27 Jan 26	255.00000 +2.00	258.00	252.00	252.00	161,580
26 Jan 26	253.00000 -2.00	260.00	250.00	252.89	100,757
23 Jan 26	255.00000 +15.00	258.00	240.00	240.00	163,800
22 Jan 26	240.00000 -2.00	243.00	238.00	240.00	98,843
21 Jan 26	242.00000 +0.00	247.00	236.00	241.00	375,298
20 Jan 26	242.00000 +22.00	242.20	218.18	221.84	396,132
19 Jan 26	220.00000 +8.00	225.00	212.21	219.00	442,452
16 Jan 26	212.00000 +8.00	212.00	203.52	211.00	124,085
15 Jan 26	204.00000 +2.00	210.00	200.00	208.00	5,360,677
14 Jan 26	202.00000 -3.00	210.00	201.00	210.00	59,993
13 Jan 26	205.00000 -7.00	219.00	205.00	219.00	125,544
12 Jan 26	212.00000 +0.00	217.00	209.90	215.00	36,420
09 Jan 26	212.00000 -1.00	216.00	212.00	215.90	64,065
08 Jan 26	213.00000 +0.00	220.00	212.20	214.00	74,743
07 Jan 26	213.00000 +0.00	217.00	212.00	214.00	127,646
06 Jan 26	213.00000 -1.00	215.64	210.00	213.00	151,520
05 Jan 26	214.00000 +1.50	217.00	211.00	211.40	115,339
02 Jan 26	212.50000 +5.50	215.00	207.00	212.00	23,579
31 Dec 25	207.00000 -3.00	210.00	204.00	205.00	24,171
30 Dec 25	210.00000 +3.00	210.00	205.00	207.00	45,867
29 Dec 25	207.00000 -2.00	210.00	204.54	207.69	50,954
24 Dec 25	209.00000 +4.00	209.00	203.00	204.00	17,765
23 Dec 25	205.00000 +0.00	210.40	202.00	208.60	98,083
22 Dec 25	205.00000 -5.00	211.00	200.00	200.00	139,336
19 Dec 25	210.00000 +0.00	211.00	201.00	209.00	24,960
18 Dec 25	210.00000 +9.00	210.00	199.50	209.00	206,804
17 Dec 25	201.00000 +3.50	205.00	197.00	199.50	1,101,613
16 Dec 25	197.50000 -0.50	199.75	188.43	196.70	77,668
15 Dec 25	198.00000 +3.00	209.00	190.00	209.00	78,229
12 Dec 25	195.00000 -1.00	209.00	195.00	209.00	53,756
11 Dec 25	196.00000 -7.00	204.00	195.00	201.00	109,623
10 Dec 25	203.00000 +0.00	204.66	197.50	204.66	69,606
09 Dec 25	203.00000 +3.00	208.00	198.00	202.00	94,257
08 Dec 25	200.00000 -7.00	213.00	197.20	207.00	57,517
05 Dec 25	207.00000 -1.00	221.00	207.00	221.00	37,047
04 Dec 25	208.00000 -1.00	215.00	207.10	210.30	34,139
03 Dec 25	209.00000 -1.00	222.00	207.00	209.00	63,003
02 Dec 25	210.00000 -3.00	219.00	206.00	209.00	65,095
01 Dec 25	213.00000 +0.00	225.00	208.00	225.00	95,300
28 Nov 25	213.00000 +2.00	216.00	208.00	208.00	50,633
27 Nov 25	211.00000 +5.00	212.00	209.99	210.00	145,343
26 Nov 25	206.00000 -2.00	212.22	206.00	208.00	52,688
25 Nov 25	208.00000 +0.00	214.22	207.00	207.00	64,763
24 Nov 25	208.00000 -8.00	220.00	208.00	215.00	450,961
21 Nov 25	216.00000 +2.00	217.00	211.00	211.75	798,178
20 Nov 25	214.00000 +3.00	219.00	208.00	215.00	628,203
19 Nov 25	211.00000 +0.00	215.00	208.00	212.00	125,574
18 Nov 25	211.00000 +2.00	219.00	204.50	219.00	214,470
17 Nov 25	209.00000 -8.50	218.00	209.00	210.00	64,544
14 Nov 25	217.50000 +7.50	217.50	208.00	210.00	31,078
13 Nov 25	210.00000 -2.00	216.00	208.00	212.00	74,435
12 Nov 25	212.00000 -1.00	230.00	210.00	213.00	54,363
11 Nov 25	213.00000 -2.00	224.00	213.00	217.00	62,331
10 Nov 25	215.00000 -1.00	226.00	215.00	225.00	70,173
07 Nov 25	216.00000 -6.00	225.00	216.00	220.00	65,675
06 Nov 25	222.00000 +3.00	233.00	220.00	221.80	38,662
05 Nov 25	219.00000 -4.00	227.00	219.00	222.00	30,604
04 Nov 25	223.00000 -2.00	233.00	222.00	222.00	44,563
03 Nov 25	225.00000 -2.00	233.00	220.00	220.00	179,901
31 Oct 25	227.00000 +1.00	233.00	220.00	220.00	106,915
30 Oct 25	226.00000 +1.00	232.00	216.00	216.00	101,130
29 Oct 25	225.00000 -8.00	233.00	220.00	220.00	43,018
28 Oct 25	233.00000 +0.00	233.00	217.00	217.00	102,764
27 Oct 25	233.00000 +8.00	233.00	216.00	216.00	179,731
24 Oct 25	225.00000 +4.00	225.00	217.00	217.00	241,635
23 Oct 25	221.00000 +6.00	225.00	210.00	213.75	173,249
22 Oct 25	215.00000 -1.00	221.00	210.00	220.00	439,237
21 Oct 25	216.00000 -1.00	224.00	210.00	210.00	25,202
20 Oct 25	217.00000 -1.00	224.00	216.00	218.00	49,514
17 Oct 25	218.00000 -2.00	224.00	216.00	220.00	34,599
16 Oct 25	220.00000 +6.00	224.00	212.00	212.00	245,811
15 Oct 25	214.00000 -6.00	232.00	214.00	232.00	55,079
14 Oct 25	220.00000 -2.00	228.00	220.00	223.00	50,971
13 Oct 25	222.00000 -1.00	232.00	220.00	227.00	179,805
10 Oct 25	223.00000 -7.00	234.05	223.00	231.30	65,264
09 Oct 25	230.00000 -4.00	238.75	225.00	238.75	50,089
08 Oct 25	234.00000 -2.00	245.00	231.00	231.00	129,173
07 Oct 25	236.00000 -3.00	240.00	233.00	240.00	55,345
06 Oct 25	239.00000 +2.00	240.00	226.00	226.00	44,664
03 Oct 25	237.00000 +3.00	238.70	234.00	238.53	73,783
02 Oct 25	234.00000 -3.00	240.00	228.81	238.90	79,825
01 Oct 25	237.00000 -1.00	240.00	234.00	240.00	115,207
30 Sep 25	238.00000 +3.00	240.00	231.00	235.00	321,460
29 Sep 25	235.00000 +1.00	235.00	229.79	235.00	85,293
26 Sep 25	234.00000 -3.00	236.30	233.00	235.00	138,414
25 Sep 25	237.00000 -2.00	244.00	235.00	235.00	791,292
24 Sep 25	239.00000 +3.00	245.00	232.00	239.00	1,190,928
23 Sep 25	236.00000 +5.00	238.00	228.76	229.70	1,589,522
22 Sep 25	231.00000 +3.00	234.00	225.00	225.65	55,973
19 Sep 25	228.00000 +4.00	234.00	223.00	234.00	114,167
18 Sep 25	224.00000 +4.00	230.00	220.00	220.00	179,497
17 Sep 25	220.00000 +0.00	234.00	217.00	220.00	82,612
16 Sep 25	220.00000 +4.00	230.00	217.75	230.00	167,863
15 Sep 25	216.00000 -18.00	239.00	215.00	227.00	74,789
12 Sep 25	234.00000 +10.00	234.00	223.76	224.00	16,963
11 Sep 25	224.00000 -6.00	233.00	222.63	233.00	59,924
10 Sep 25	230.00000 +5.00	235.00	225.00	226.00	35,695
09 Sep 25	225.00000 -9.00	245.00	225.00	245.00	31,618
08 Sep 25	234.00000 -3.00	236.77	231.00	231.00	40,611
05 Sep 25	237.00000 -2.00	238.65	231.35	234.96	63,744
04 Sep 25	239.00000 -1.00	245.00	231.00	239.00	51,062
03 Sep 25	240.00000 -1.00	245.40	232.00	240.00	153,440
02 Sep 25	241.00000 +18.00	243.25	218.00	230.00	281,898
01 Sep 25	223.00000 +3.00	227.00	218.00	222.00	126,535
29 Aug 25	220.00000 -2.00	234.00	215.00	234.00	49,212
28 Aug 25	222.00000 -1.00	233.00	215.00	215.00	22,241
27 Aug 25	223.00000 -1.50	234.00	216.00	234.00	64,130
26 Aug 25	224.50000 -1.50	239.00	220.00	225.89	37,177
22 Aug 25	226.00000 -4.00	229.00	221.00	224.00	25,404
21 Aug 25	230.00000 +1.00	230.00	221.00	224.00	49,002
20 Aug 25	229.00000 +6.00	229.00	223.00	225.00	30,544
19 Aug 25	223.00000 -7.00	229.13	222.00	224.00	48,461
18 Aug 25	230.00000 +9.00	232.00	217.00	222.00	176,645
15 Aug 25	221.00000 -2.00	235.00	211.00	221.10	99,934
14 Aug 25	223.00000 -1.00	224.00	216.00	220.19	61,056
13 Aug 25	224.00000 -4.00	230.60	222.00	225.00	73,439
12 Aug 25	228.00000 -2.00	234.15	222.00	233.00	70,948
11 Aug 25	230.00000 -4.50	241.00	226.00	230.00	37,678
08 Aug 25	234.50000 -3.50	236.06	230.00	232.37	40,380
07 Aug 25	238.00000 -2.00	239.50	232.00	238.00	22,694
06 Aug 25	240.00000 +0.00	244.50	235.55	243.15	38,314
05 Aug 25	240.00000 +1.00	250.00	237.20	239.00	73,876
04 Aug 25	239.00000 -10.00	248.00	239.00	246.00	68,346
01 Aug 25	249.00000 +11.00	249.00	230.00	230.00	93,759
31 Jul 25	238.00000 +9.00	245.00	237.71	240.00	339,589
30 Jul 25	229.00000 -8.00	238.00	226.00	237.83	58,967
29 Jul 25	237.00000 -7.00	248.00	236.00	248.00	92,194
28 Jul 25	244.00000 +3.00	257.00	242.00	257.00	102,559
25 Jul 25	241.00000 -8.50	249.00	241.00	241.00	49,678
24 Jul 25	249.50000 +2.50	249.50	241.00	241.00	45,232
23 Jul 25	247.00000 +2.00	247.00	239.10	241.60	46,043
22 Jul 25	245.00000 -1.00	245.00	239.08	244.00	32,967
21 Jul 25	246.00000 -3.00	250.00	241.40	250.00	95,886
18 Jul 25	249.00000 +5.00	250.00	241.00	245.98	180,018
17 Jul 25	244.00000 +1.00	249.00	238.00	249.00	80,605
16 Jul 25	243.00000 -3.00	248.00	242.00	248.00	28,217
15 Jul 25	246.00000 -1.00	262.00	242.00	250.42	49,921
14 Jul 25	247.00000 -2.00	257.00	245.00	248.00	32,132
11 Jul 25	249.00000 +0.00	259.00	245.00	251.93	34,957
10 Jul 25	249.00000 +1.00	255.82	244.00	250.00	41,420
09 Jul 25	248.00000 -6.00	258.50	248.00	252.00	177,042
08 Jul 25	254.00000 +3.00	268.00	248.00	248.00	30,892
07 Jul 25	251.00000 +1.00	252.37	245.55	248.00	73,583
04 Jul 25	250.00000 -5.00	262.00	250.00	254.00	69,368
03 Jul 25	255.00000 +6.00	268.00	248.00	248.00	30,197
02 Jul 25	249.00000 -5.00	262.00	249.00	255.00	46,154
01 Jul 25	254.00000 +4.00	259.00	246.00	259.00	106,250
30 Jun 25	250.00000 +0.00	267.00	246.39	246.39	62,172
27 Jun 25	250.00000 +1.00	258.00	246.36	246.36	35,512
26 Jun 25	249.00000 -4.00	256.40	249.00	251.00	87,083
25 Jun 25	253.00000 -2.00	264.00	251.75	264.00	94,354
24 Jun 25	255.00000 +0.00	264.00	255.00	264.00	174,300
23 Jun 25	255.00000 +1.50	262.00	253.00	260.00	25,793
20 Jun 25	253.50000 -1.50	260.00	246.00	246.00	158,111
19 Jun 25	255.00000 +0.00	263.00	246.00	256.00	78,728
18 Jun 25	255.00000 -9.00	268.27	251.00	268.27	32,503
17 Jun 25	264.00000 +1.00	278.00	261.08	278.00	42,973
16 Jun 25	263.00000 -4.00	277.00	263.00	266.92	32,266
13 Jun 25	267.00000 -1.00	274.62	265.80	274.62	157,057
12 Jun 25	268.00000 -1.00	276.00	264.75	265.48	43,163
11 Jun 25	269.00000 -6.00	274.00	264.00	268.64	490,851
10 Jun 25	275.00000 +7.00	277.33	267.15	268.00	55,840
09 Jun 25	268.00000 -4.00	280.00	265.00	280.00	57,732
06 Jun 25	272.00000 +2.00	280.00	269.06	280.00	201,324
05 Jun 25	270.00000 -2.00	280.00	267.15	280.00	89,923
04 Jun 25	272.00000 -1.00	278.00	269.00	271.00	201,878
03 Jun 25	273.00000 +17.00	280.00	261.60	267.24	334,098
02 Jun 25	256.00000 -2.00	270.00	256.00	264.50	96,211
30 May 25	258.00000 -2.00	262.00	256.00	261.00	50,451
29 May 25	260.00000 +0.00	271.00	256.00	269.00	286,451
28 May 25	260.00000 -3.00	280.00	255.00	280.00	83,471
27 May 25	263.00000 +1.00	274.00	263.00	266.00	90,495
23 May 25	262.00000 -5.00	273.99	262.00	264.00	26,183
22 May 25	267.00000 -7.00	276.56	267.00	268.00	19,773
21 May 25	274.00000 +0.00	279.00	268.05	279.00	34,614
20 May 25	274.00000 -16.00	289.00	270.00	287.11	159,048
19 May 25	290.00000 +1.00	295.00	281.00	289.00	87,393
16 May 25	289.00000 +19.00	293.00	266.00	266.00	40,076
15 May 25	270.00000 +3.00	275.00	261.00	261.00	38,488
14 May 25	267.00000 +15.00	270.00	257.60	263.00	32,938
13 May 25	252.00000 -0.50	264.00	251.00	262.00	57,371
12 May 25	252.50000 -11.50	261.70	249.05	249.05	220,679
09 May 25	264.00000 +24.00	264.00	252.50	253.16	56,187
08 May 25	240.00000 +0.00	252.76	240.00	244.00	51,922
07 May 25	240.00000 +0.00	260.00	240.00	260.00	168,844
06 May 25	240.00000 +0.00	259.00	236.00	259.00	175,087
02 May 25	240.00000 -1.00	259.00	235.00	242.00	82,714
01 May 25	241.00000 -6.00	259.00	235.00	253.00	51,583
30 Apr 25	247.00000 +7.00	260.00	239.05	260.00	41,123
29 Apr 25	240.00000 +0.50	256.16	232.00	250.00	67,850
28 Apr 25	239.50000 -0.50	250.00	235.00	250.00	45,586
25 Apr 25	240.00000 -5.00	244.00	235.32	236.00	103,052
24 Apr 25	245.00000 +2.00	249.00	240.00	240.00	23,513
23 Apr 25	243.00000 +0.00	247.70	240.00	240.00	63,298
22 Apr 25	243.00000 +1.00	247.20	236.04	242.00	73,261
17 Apr 25	242.00000 +2.00	248.16	231.00	244.00	88,591
16 Apr 25	240.00000 +6.00	245.10	233.00	233.00	106,243
15 Apr 25	234.00000 -5.00	245.00	228.97	237.72	84,906
14 Apr 25	239.00000 +18.00	239.00	220.00	220.00	66,527
11 Apr 25	221.00000 -5.00	239.00	220.00	225.58	24,946
10 Apr 25	226.00000 +9.00	240.00	220.00	240.00	85,791
09 Apr 25	217.00000 -4.00	232.60	215.00	216.80	104,136
08 Apr 25	221.00000 +5.00	231.00	215.00	216.65	130,078
07 Apr 25	216.00000 -8.00	232.00	212.00	229.26	147,466
04 Apr 25	224.00000 -8.00	245.00	216.00	245.00	166,670
03 Apr 25	232.00000 -2.00	239.00	229.10	239.00	59,357
02 Apr 25	234.00000 -11.00	245.00	234.00	240.00	81,671
01 Apr 25	245.00000 +18.00	249.00	231.08	238.00	312,216
31 Mar 25	227.00000 +5.00	227.00	217.75	221.00	222,542
28 Mar 25	222.00000 -16.00	245.10	216.00	239.00	69,219
27 Mar 25	238.00000 +5.00	238.00	225.00	225.00	76,015
26 Mar 25	233.00000 +0.00	248.00	225.00	234.66	75,867
25 Mar 25	233.00000 +9.00	240.00	221.00	226.00	240,401
24 Mar 25	224.00000 -21.00	260.00	220.00	254.10	67,571
21 Mar 25	245.00000 -7.00	259.00	237.89	246.92	68,275
20 Mar 25	252.00000 -4.00	269.00	248.00	259.00	43,046
19 Mar 25	256.00000 +8.00	260.00	251.00	251.55	123,935
18 Mar 25	248.00000 -9.00	265.00	245.40	262.00	156,462
17 Mar 25	257.00000 -6.00	274.00	252.25	270.00	90,392
14 Mar 25	263.00000 -9.00	280.00	263.00	271.50	73,634
13 Mar 25	272.00000 +4.00	281.10	265.00	277.50	45,816
12 Mar 25	268.00000 -11.00	289.00	267.00	270.00	65,728
11 Mar 25	279.00000 -3.00	290.00	273.00	290.00	69,038
10 Mar 25	282.00000 -3.00	291.00	280.00	290.00	1,588,864
07 Mar 25	285.00000 -1.00	293.06	281.00	285.00	107,529
06 Mar 25	286.00000 +6.00	289.25	276.00	276.00	72,963
05 Mar 25	280.00000 -5.00	289.06	278.00	278.00	50,280
04 Mar 25	285.00000 +9.00	285.00	276.80	276.80	43,237
03 Mar 25	276.00000 -4.00	282.06	273.00	282.06	336,441
28 Feb 25	280.00000 -2.00	280.22	266.00	280.00	75,689
27 Feb 25	282.00000 +9.00	284.00	271.14	275.00	59,972
26 Feb 25	273.00000 +4.00	280.00	270.00	270.00	967,023
25 Feb 25	269.00000 +2.00	275.72	266.00	266.00	45,408
24 Feb 25	267.00000 -4.50	276.00	264.25	266.00	70,782
21 Feb 25	271.50000 -3.50	275.00	270.00	271.00	62,866
20 Feb 25	275.00000 +4.00	276.00	268.00	276.00	61,568
19 Feb 25	271.00000 +1.00	276.00	270.00	276.00	115,531
18 Feb 25	270.00000 -5.00	276.00	266.77	270.00	98,091
17 Feb 25	275.00000 +0.00	275.00	262.00	267.82	77,787
14 Feb 25	275.00000 +4.00	276.00	268.00	272.00	60,944
13 Feb 25	271.00000 -4.00	276.00	268.44	276.00	27,674
12 Feb 25	275.00000 +8.00	275.00	266.53	266.53	98,988
11 Feb 25	267.00000 +2.50	270.00	258.11	270.00	160,222
10 Feb 25	264.50000 +3.50	268.60	256.00	266.91	37,681
07 Feb 25	261.00000 -6.00	269.00	255.55	260.90	2,071,806
06 Feb 25	267.00000 +4.00	269.00	262.00	262.00	67,703
05 Feb 25	263.00000 -2.00	265.50	260.00	260.00	27,781
04 Feb 25	265.00000 +1.00	265.80	260.00	262.36	35,802
03 Feb 25	264.00000 -16.00	279.00	260.00	279.00	101,631
31 Jan 25	280.00000 +14.00	280.00	265.00	265.00	28,089
30 Jan 25	266.00000 +2.00	276.36	265.00	266.00	44,813
29 Jan 25	264.00000 +4.00	264.00	260.00	260.00	24,580
28 Jan 25	260.00000 -0.50	265.00	256.00	259.88	45,919
27 Jan 25	260.50000 -2.50	263.65	255.00	263.64	19,340
24 Jan 25	263.00000 -3.00	272.00	257.33	262.65	1,458,255
23 Jan 25	266.00000 +0.00	270.00	260.00	270.00	42,459
22 Jan 25	266.00000 -2.00	268.00	263.50	266.97	117,724
21 Jan 25	268.00000 +0.00	268.00	261.00	261.56	45,004
20 Jan 25	268.00000 +2.00	268.00	256.00	265.00	30,159
17 Jan 25	266.00000 -1.00	268.00	260.20	268.00	36,883
16 Jan 25	267.00000 +2.00	268.00	257.20	260.20	21,876
15 Jan 25	265.00000 +8.00	266.00	256.00	258.00	54,109
14 Jan 25	257.00000 +1.00	261.20	255.00	256.80	40,323
13 Jan 25	256.00000 +0.00	259.20	255.00	259.20	35,615
10 Jan 25	256.00000 +1.00	258.00	255.50	256.80	72,711
09 Jan 25	255.00000 -4.00	260.50	255.00	255.00	34,668
08 Jan 25	259.00000 -6.00	266.00	257.00	266.00	50,159
07 Jan 25	265.00000 +2.00	265.00	258.77	260.50	66,197
06 Jan 25	263.00000 +3.00	264.00	259.30	264.00	11,715
03 Jan 25	260.00000 -5.00	263.00	258.00	260.00	38,156
02 Jan 25	265.00000 -5.00	271.00	261.00	263.60	7,369
31 Dec 24	270.00000 +0.00	275.00	261.00	275.00	10,140
30 Dec 24	270.00000 +3.00	271.67	261.00	266.00	27,338
27 Dec 24	267.00000 -8.00	274.00	261.00	274.00	17,143
24 Dec 24	275.00000 +9.00	275.00	264.00	266.00	42,933
23 Dec 24	266.00000 -1.00	272.00	262.55	266.00	32,341
20 Dec 24	267.00000 +2.00	273.00	265.00	273.00	56,184
19 Dec 24	265.00000 -19.00	284.00	265.00	284.00	69,670
18 Dec 24	284.00000 -3.00	287.00	283.30	286.49	644,116
17 Dec 24	287.00000 +1.00	290.00	283.00	289.52	60,219
16 Dec 24	286.00000 -4.00	294.00	285.00	291.00	59,396
13 Dec 24	290.00000 -7.00	297.00	290.00	296.00	45,380
12 Dec 24	297.00000 +6.00	297.00	290.00	294.00	119,231
11 Dec 24	291.00000 +6.00	294.00	286.74	290.00	522,595
10 Dec 24	285.00000 -9.00	295.00	280.00	295.00	38,551
09 Dec 24	294.00000 +2.00	295.00	286.90	295.00	20,228
06 Dec 24	292.00000 -3.00	295.00	281.00	281.00	28,660
05 Dec 24	295.00000 +2.00	295.00	286.00	290.00	515,664
04 Dec 24	293.00000 -1.00	294.49	290.00	294.00	19,793
03 Dec 24	294.00000 +4.00	295.00	288.28	288.28	97,987
02 Dec 24	290.00000 -2.00	292.00	284.00	292.00	44,311
29 Nov 24	292.00000 +0.00	295.00	285.00	295.00	66,309
28 Nov 24	292.00000 +0.00	295.00	290.00	294.00	32,554
27 Nov 24	292.00000 -1.00	295.00	287.00	295.00	39,747
26 Nov 24	293.00000 +0.00	295.00	285.00	295.00	73,640
25 Nov 24	293.00000 +12.00	297.00	285.00	285.00	64,943
22 Nov 24	281.00000 +2.00	285.00	276.00	283.00	43,516
21 Nov 24	279.00000 -7.00	284.26	277.00	282.00	29,984
20 Nov 24	286.00000 +1.00	290.74	282.00	287.55	55,542
19 Nov 24	285.00000 +2.00	287.00	283.00	287.00	23,353
18 Nov 24	283.00000 -12.00	299.00	283.00	299.00	15,210
15 Nov 24	295.00000 +0.00	298.55	286.00	289.45	27,688
14 Nov 24	295.00000 -1.00	299.00	291.00	292.00	212,894
13 Nov 24	296.00000 -4.00	300.04	291.00	300.00	63,175
12 Nov 24	300.00000 +2.00	300.00	290.00	290.00	304,037
11 Nov 24	298.00000 +9.00	300.00	287.00	287.00	98,317
08 Nov 24	289.00000 -2.00	293.55	285.00	285.00	81,905
07 Nov 24	291.00000 +4.00	292.00	285.00	288.37	39,120
06 Nov 24	287.00000 -3.00	291.00	284.00	290.00	42,519
05 Nov 24	290.00000 +10.00	290.00	281.36	281.36	64,824
04 Nov 24	280.00000 +4.00	283.00	273.28	279.00	76,663
01 Nov 24	276.00000 -4.00	287.00	276.00	287.00	119,771
31 Oct 24	280.00000 -5.00	290.00	261.50	290.00	135,303
30 Oct 24	285.00000 +25.00	287.00	255.00	255.00	101,349
29 Oct 24	260.00000 -1.00	262.68	255.00	255.00	91,410
28 Oct 24	261.00000 +1.00	262.53	258.00	258.00	165,839
25 Oct 24	260.00000 +0.00	263.00	257.56	260.00	123,896
24 Oct 24	260.00000 +0.00	262.44	257.82	260.00	53,042
23 Oct 24	260.00000 -5.00	263.36	259.00	260.00	90,357
22 Oct 24	265.00000 +2.00	265.40	256.00	260.00	115,150
21 Oct 24	263.00000 +2.00	266.70	260.95	265.00	62,285
18 Oct 24	261.00000 +1.00	265.13	260.50	260.50	45,996
17 Oct 24	260.00000 -1.00	265.00	259.30	261.52	55,428
16 Oct 24	261.00000 +4.00	265.00	254.50	262.00	129,020
15 Oct 24	257.00000 -1.00	262.00	256.00	260.00	144,132
14 Oct 24	258.00000 -2.00	263.00	256.01	260.13	107,633
11 Oct 24	260.00000 +0.00	265.00	258.00	260.00	112,375
10 Oct 24	260.00000 +3.00	264.60	258.00	262.51	93,461
09 Oct 24	257.00000 -5.00	264.20	257.00	264.20	41,736
08 Oct 24	262.00000 -5.00	266.01	258.00	264.71	77,539
07 Oct 24	267.00000 +5.00	268.80	258.00	264.88	64,857
04 Oct 24	262.00000 +1.00	270.00	258.00	265.92	94,018
03 Oct 24	261.00000 +4.00	266.00	256.80	265.00	36,867
02 Oct 24	257.00000 -2.00	263.00	255.00	260.00	47,772
01 Oct 24	259.00000 +0.00	263.30	253.59	260.00	53,681
30 Sep 24	259.00000 -1.00	260.00	252.74	259.00	155,305
27 Sep 24	260.00000 +0.00	260.00	252.00	259.00	48,979
26 Sep 24	260.00000 -7.00	269.00	255.40	266.00	115,830
25 Sep 24	267.00000 -7.00	273.20	266.00	269.60	133,565
24 Sep 24	274.00000 +4.00	280.00	269.00	280.00	66,195
23 Sep 24	270.00000 -5.00	277.24	268.00	275.00	79,245
20 Sep 24	275.00000 -17.00	299.00	275.00	290.94	60,214
19 Sep 24	292.00000 -3.00	297.00	292.00	296.36	95,869
18 Sep 24	295.00000 -6.00	302.44	295.00	297.50	824,099
17 Sep 24	301.00000 -12.00	305.00	287.00	287.00	1,044,392
16 Sep 24	313.00000 +3.00	313.00	304.00	308.00	25,999
13 Sep 24	310.00000 +4.00	310.00	300.00	303.00	357,177
12 Sep 24	306.00000 +0.00	306.89	302.50	306.89	16,363
11 Sep 24	306.00000 +2.00	306.00	302.50	302.50	120,687
10 Sep 24	304.00000 -1.00	306.00	300.00	302.25	258,688
09 Sep 24	305.00000 +3.00	306.60	300.37	303.00	28,133
06 Sep 24	302.00000 -8.00	310.00	302.00	306.75	2,955,119
05 Sep 24	310.00000 +6.00	313.39	305.00	306.00	399,480
04 Sep 24	304.00000 -3.00	308.52	304.00	307.00	352,575
03 Sep 24	307.00000 -2.00	307.00	301.00	306.32	61,735
02 Sep 24	309.00000 +1.00	313.51	305.00	305.00	83,041
30 Aug 24	308.00000 +1.00	318.00	305.33	318.00	73,449
29 Aug 24	307.00000 -3.00	310.00	305.00	310.00	56,111
28 Aug 24	310.00000 -2.00	314.00	306.00	314.00	37,079
27 Aug 24	312.00000 -3.00	320.00	309.00	315.00	102,686
23 Aug 24	315.00000 +0.00	317.00	306.00	315.00	22,709
22 Aug 24	315.00000 -2.00	320.00	315.00	315.00	22,548
21 Aug 24	317.00000 -3.00	319.00	315.88	316.00	27,917
20 Aug 24	320.00000 +0.00	322.00	315.53	316.00	94,827
19 Aug 24	320.00000 +0.00	321.00	314.00	315.60	28,299
16 Aug 24	320.00000 -2.00	322.68	318.00	322.00	18,163
15 Aug 24	322.00000 +1.00	323.12	315.00	322.00	131,286
14 Aug 24	321.00000 +5.00	322.02	314.00	314.00	66,889
13 Aug 24	316.00000 +2.00	319.00	305.00	310.04	71,933
12 Aug 24	314.00000 +14.00	314.00	290.00	290.00	206,707
09 Aug 24	300.00000 +2.00	303.00	295.00	295.00	44,441
08 Aug 24	298.00000 -2.00	300.00	291.00	297.00	30,410
07 Aug 24	300.00000 +2.00	302.26	285.00	295.00	51,931
06 Aug 24	298.00000 -1.00	305.00	296.00	296.00	201,705
05 Aug 24	299.00000 -12.00	308.91	296.00	305.00	84,109
02 Aug 24	311.00000 -9.00	320.00	307.00	320.00	25,111
01 Aug 24	320.00000 +3.00	320.00	311.00	318.00	15,462
31 Jul 24	317.00000 +3.00	317.00	304.00	307.15	62,499
30 Jul 24	314.00000 +1.00	316.00	307.00	311.47	90,854
29 Jul 24	313.00000 +3.00	313.00	305.00	305.00	40,473
26 Jul 24	310.00000 +5.00	313.20	305.00	306.00	42,882
25 Jul 24	305.00000 -7.00	314.00	305.00	314.00	13,180
24 Jul 24	312.00000 +6.00	312.00	306.00	306.00	40,251
23 Jul 24	306.00000 -6.00	317.00	306.00	317.00	118,632
22 Jul 24	312.00000 +1.00	317.00	310.00	310.00	44,678
19 Jul 24	311.00000 -2.00	320.00	310.00	312.00	10,559
18 Jul 24	313.00000 -2.00	324.00	312.00	312.00	15,884
17 Jul 24	315.00000 +0.00	322.00	315.00	315.00	53,567
16 Jul 24	315.00000 +0.00	324.00	312.00	324.00	178,204
15 Jul 24	315.00000 +0.00	325.00	315.00	325.00	160,591
12 Jul 24	315.00000 -6.00	329.00	315.00	322.20	9,330
11 Jul 24	321.00000 +3.00	329.00	315.50	325.00	277,875
10 Jul 24	318.00000 -5.00	328.98	318.00	325.00	21,577
09 Jul 24	323.00000 -1.00	329.00	312.88	326.36	51,987
08 Jul 24	324.00000 +9.00	324.00	307.50	314.00	40,163
05 Jul 24	315.00000 +8.00	315.00	302.00	313.89	56,785
04 Jul 24	307.00000 -3.00	314.00	305.00	314.00	326,027
03 Jul 24	310.00000 +4.00	314.00	305.00	310.00	232,558
02 Jul 24	306.00000 +0.00	310.00	305.00	309.95	58,139
01 Jul 24	306.00000 -4.00	315.00	306.00	315.00	61,398
28 Jun 24	310.00000 +3.00	320.00	305.50	307.65	104,350
27 Jun 24	307.00000 +5.00	309.00	301.00	307.30	47,632
26 Jun 24	302.00000 -2.00	307.00	301.00	304.61	818,465
25 Jun 24	304.00000 +2.00	309.00	301.00	304.50	111,427
24 Jun 24	302.00000 -18.00	315.00	301.00	310.00	58,943
21 Jun 24	320.00000 +20.00	320.00	300.00	300.00	47,519
20 Jun 24	300.00000 +5.00	304.29	300.00	300.11	859,035
19 Jun 24	295.00000 -10.00	305.43	295.00	295.00	26,137
18 Jun 24	305.00000 +3.00	305.00	290.00	299.43	44,684
17 Jun 24	302.00000 +3.00	302.00	291.00	300.00	54,700
14 Jun 24	299.00000 -3.00	308.00	296.00	301.20	97,923
13 Jun 24	302.00000 -3.00	306.10	298.00	298.00	19,886
12 Jun 24	305.00000 -2.00	307.00	298.00	298.00	72,926
11 Jun 24	307.00000 +1.00	307.00	297.50	306.00	101,610
10 Jun 24	306.00000 +2.00	306.00	291.00	305.00	72,277
07 Jun 24	304.00000 +1.00	304.00	294.64	298.00	34,451
06 Jun 24	303.00000 +7.00	303.00	295.00	295.00	1,844,156
05 Jun 24	296.00000 +1.00	300.00	290.00	290.00	2,227,396
04 Jun 24	295.00000 +1.00	298.00	290.00	290.00	3,440,332
03 Jun 24	294.00000 -6.00	300.00	291.00	295.00	23,313
31 May 24	300.00000 +10.00	304.55	286.00	286.00	88,134
30 May 24	290.00000 -3.00	299.00	290.00	290.00	31,764
29 May 24	293.00000 +1.00	296.63	290.00	290.00	3,394,574
28 May 24	292.00000 -1.00	300.00	287.00	293.30	178,052
24 May 24	293.00000 -2.00	299.00	285.00	299.00	2,086,610
23 May 24	295.00000 -2.00	302.00	290.00	300.50	38,373
22 May 24	297.00000 -9.00	306.00	296.00	306.00	23,691
21 May 24	306.00000 +7.00	310.00	295.00	295.00	851,101
20 May 24	299.00000 -5.00	310.00	295.00	295.00	161,574
17 May 24	304.00000 +6.00	306.90	295.00	295.00	45,000
16 May 24	298.00000 -7.00	309.00	295.00	309.00	1,084,210
15 May 24	305.00000 -6.00	312.65	304.50	305.00	872,310
14 May 24	311.00000 +7.00	314.99	300.00	300.00	259,297
13 May 24	304.00000 -5.00	312.00	301.00	308.00	1,878,179
10 May 24	309.00000 +4.00	310.00	300.00	300.00	4,178,423
09 May 24	305.00000 -5.00	311.92	305.00	306.00	1,340,108
08 May 24	310.00000 +6.00	313.00	301.00	310.00	45,195
07 May 24	304.00000 -1.00	306.00	292.00	292.00	328,281
03 May 24	305.00000 +13.00	305.00	296.50	305.00	44,934
02 May 24	292.00000 +1.00	300.52	292.00	300.00	48,651
01 May 24	291.00000 -5.00	298.00	287.00	297.90	35,806
30 Apr 24	296.00000 +8.00	300.00	286.43	287.00	30,803
29 Apr 24	288.00000 -2.00	299.00	285.00	299.00	27,672
26 Apr 24	290.00000 -9.00	300.50	282.00	300.00	48,602
25 Apr 24	299.00000 +8.00	305.00	289.20	290.00	39,755
24 Apr 24	291.00000 +7.00	298.00	276.00	290.00	62,887
23 Apr 24	284.00000 +9.00	284.45	275.00	282.80	31,399
22 Apr 24	275.00000 -7.00	291.00	275.00	287.00	51,448
19 Apr 24	282.00000 +2.00	286.04	282.00	285.67	20,481
18 Apr 24	280.00000 -1.00	289.79	280.00	285.50	22,935
17 Apr 24	281.00000 -4.00	291.00	281.00	287.04	251,028
16 Apr 24	285.00000 +5.00	287.00	280.00	280.00	112,414
15 Apr 24	280.00000 +9.00	285.00	270.00	270.00	200,990
12 Apr 24	271.00000 -1.00	281.00	271.00	279.65	21,405
11 Apr 24	272.00000 +1.00	281.00	272.00	279.35	63,660
10 Apr 24	271.00000 -7.00	280.75	271.00	280.68	12,804
09 Apr 24	278.00000 +3.00	284.00	275.45	281.00	98,645
08 Apr 24	275.00000 +0.00	283.12	275.00	277.20	35,936
05 Apr 24	275.00000 +0.00	284.00	275.00	275.00	149,588
04 Apr 24	275.00000 -6.00	287.57	275.00	287.57	64,758
03 Apr 24	281.00000 +3.00	286.50	279.00	285.00	72,454
02 Apr 24	278.00000 -7.00	287.18	278.00	284.15	64,954
28 Mar 24	285.00000 -2.00	290.00	280.00	290.00	54,457
27 Mar 24	287.00000 +14.00	287.00	266.04	270.00	134,454
26 Mar 24	273.00000 +18.00	273.00	256.99	262.66	273,436
25 Mar 24	255.00000 -6.00	268.39	255.00	262.00	312,963
22 Mar 24	261.00000 -9.00	274.00	261.00	272.00	466,631
21 Mar 24	270.00000 +0.00	274.00	268.24	274.00	189,590
20 Mar 24	270.00000 +5.00	274.00	265.00	274.00	219,411
19 Mar 24	265.00000 -19.00	283.00	261.00	282.66	123,398
18 Mar 24	284.00000 +9.00	286.00	276.88	276.88	79,641
15 Mar 24	275.00000 -5.00	284.00	271.00	278.00	57,437
14 Mar 24	280.00000 +9.50	280.00	266.00	266.00	40,859
13 Mar 24	270.50000 +5.50	275.00	266.00	269.60	13,682
12 Mar 24	265.00000 +0.00	275.00	265.00	270.00	141,640
11 Mar 24	265.00000 -1.50	270.70	264.00	269.80	68,127
08 Mar 24	266.50000 +1.50	269.87	262.40	267.00	16,865
07 Mar 24	265.00000 -5.00	270.00	262.00	270.00	125,582
06 Mar 24	270.00000 +15.50	270.00	255.00	259.34	98,959
05 Mar 24	254.50000 +0.00	260.00	249.00	259.34	30,381
04 Mar 24	254.50000 +4.50	258.79	250.00	257.42	15,872
01 Mar 24	250.00000 +0.00	260.00	248.00	252.00	16,351
29 Feb 24	250.00000 -2.00	256.00	249.00	249.00	59,058
28 Feb 24	252.00000 +5.00	257.00	248.00	249.80	35,717
27 Feb 24	247.00000 -8.00	257.00	247.00	255.68	13,785
26 Feb 24	255.00000 +3.50	255.00	247.77	254.14	21,647
23 Feb 24	251.50000 -1.50	258.00	249.00	258.00	8,711
22 Feb 24	253.00000 +1.50	254.48	250.00	251.90	395,792
21 Feb 24	251.50000 +0.00	252.00	248.40	249.50	18,262
20 Feb 24	251.50000 +0.00	253.48	249.25	252.00	40,058
19 Feb 24	251.50000 +3.50	252.00	246.00	249.10	427,488
16 Feb 24	248.00000 -3.50	252.00	247.21	252.00	28,917
15 Feb 24	251.50000 +1.50	255.00	247.21	247.21	8,637
14 Feb 24	250.00000 +5.00	253.82	247.50	252.00	73,252
13 Feb 24	245.00000 +0.00	252.00	245.00	252.00	1,010
12 Feb 24	245.00000 +0.00	257.00	245.00	257.00	5,291
09 Feb 24	245.00000 -6.50	257.00	245.00	246.00	24,778
08 Feb 24	251.50000 +5.50	255.49	247.68	250.00	8,406
07 Feb 24	246.00000 -6.50	254.45	246.00	250.50	8,764
06 Feb 24	252.50000 -2.50	256.36	246.00	250.95	20,992
05 Feb 24	255.00000 +6.00	255.00	243.43	254.00	41,125
02 Feb 24	249.00000 +1.50	250.62	244.12	244.12	156,179
01 Feb 24	247.50000 -4.00	254.00	245.81	252.00	27,411
31 Jan 24	251.50000 +1.50	255.00	245.00	252.54	28,781
30 Jan 24	250.00000 -11.50	256.90	241.00	254.00	65,541
29 Jan 24	261.50000 -1.00	266.91	257.50	266.91	13,019
26 Jan 24	262.50000 +2.50	267.76	259.96	260.00	13,370
25 Jan 24	260.00000 +3.00	264.00	258.00	263.12	49,136
24 Jan 24	257.00000 -3.00	263.00	257.00	257.55	22,036
23 Jan 24	260.00000 +5.00	263.00	257.55	260.50	219,547
22 Jan 24	255.00000 -6.00	263.20	255.00	256.00	184,636
19 Jan 24	261.00000 +3.00	262.71	256.00	256.00	86,178
18 Jan 24	258.00000 -4.00	263.80	256.00	261.50	93,354
17 Jan 24	262.00000 +0.00	263.80	256.00	262.00	269,863
16 Jan 24	262.00000 +2.00	265.00	257.62	265.00	29,408
15 Jan 24	260.00000 -10.00	265.00	256.00	261.00	5,640
12 Jan 24	270.00000 +7.00	270.00	258.00	258.00	12,029
11 Jan 24	263.00000 +8.00	270.00	255.00	264.00	47,171
10 Jan 24	255.00000 -15.00	268.00	255.00	268.00	42,169
09 Jan 24	270.00000 +17.00	270.00	254.53	263.00	71,364
08 Jan 24	253.00000 -9.00	263.00	250.00	260.00	51,353
05 Jan 24	262.00000 +9.00	262.00	251.11	257.00	799,083
04 Jan 24	253.00000 -2.00	260.00	250.80	258.00	268,830
03 Jan 24	255.00000 +6.00	259.00	243.00	255.00	254,572
02 Jan 24	249.00000 -2.50	255.00	245.47	255.00	40,897
29 Dec 23	251.50000 +0.00	255.91	247.00	247.00	18,336
28 Dec 23	251.50000 -3.50	258.00	247.00	249.11	10,738
27 Dec 23	255.00000 +0.00	255.00	245.80	255.00	29,143
22 Dec 23	255.00000 +0.00	255.00	245.80	253.00	28,914
21 Dec 23	255.00000 +2.00	255.00	243.96	253.67	16,108
20 Dec 23	253.00000 +3.00	255.00	240.80	250.00	116,958
19 Dec 23	250.00000 -4.00	260.00	245.00	255.00	139,303
18 Dec 23	254.00000 +4.00	254.00	241.00	252.00	24,481
15 Dec 23	250.00000 +4.00	250.00	240.15	248.00	109,824
14 Dec 23	246.00000 -1.00	248.00	236.00	247.00	22,811
13 Dec 23	247.00000 +2.00	247.00	240.00	246.00	20,013
12 Dec 23	245.00000 +0.00	245.00	233.00	245.00	297,100
11 Dec 23	245.00000 +5.00	245.00	232.38	240.00	201,177
08 Dec 23	240.00000 +0.00	240.00	229.15	240.00	11,867
07 Dec 23	240.00000 +8.00	240.00	230.00	240.00	27,563
06 Dec 23	232.00000 -3.00	244.50	230.00	235.00	156,575
05 Dec 23	235.00000 +10.00	235.00	220.58	227.00	42,843
04 Dec 23	225.00000 +2.00	225.00	216.00	223.00	93,581
01 Dec 23	223.00000 +0.00	223.00	213.45	223.00	73,907
30 Nov 23	223.00000 +10.00	223.00	210.96	222.00	119,463
29 Nov 23	213.00000 -4.00	217.04	211.25	213.00	47,460
28 Nov 23	217.00000 -1.00	217.50	211.32	217.50	35,450
27 Nov 23	218.00000 +1.00	219.92	214.00	214.00	61,252
24 Nov 23	217.00000 +7.00	219.19	216.00	217.80	34,217
23 Nov 23	210.00000 -1.00	217.90	210.00	210.00	37,485
22 Nov 23	211.00000 -3.00	218.58	211.00	212.00	92,247
21 Nov 23	214.00000 -3.50	221.65	214.00	217.00	300,068
20 Nov 23	217.50000 +3.50	217.67	211.00	213.00	57,156
17 Nov 23	214.00000 +0.50	223.00	210.00	211.00	22,287
16 Nov 23	213.50000 -2.50	222.00	213.00	220.00	105,327
15 Nov 23	216.00000 +8.00	221.91	210.20	213.00	82,078
14 Nov 23	208.00000 +1.50	215.00	200.00	201.00	78,066
13 Nov 23	206.50000 +1.00	209.00	200.00	203.00	43,468
10 Nov 23	205.50000 -3.50	209.94	205.00	205.00	18,494
09 Nov 23	209.00000 +2.50	209.90	201.00	209.00	23,683
08 Nov 23	206.50000 +2.50	208.49	202.50	206.00	27,254
07 Nov 23	204.00000 +2.25	206.00	200.00	204.00	67,223
06 Nov 23	201.75000 +1.75	204.00	193.50	196.00	493,962
03 Nov 23	200.00000 +1.00	203.12	196.50	201.96	412,143
02 Nov 23	199.00000 +0.25	202.20	196.50	200.90	30,823
01 Nov 23	198.75000 +3.75	201.79	196.50	198.75	51,153
31 Oct 23	195.00000 -2.00	200.00	195.00	200.00	90,499
30 Oct 23	197.00000 -3.00	199.02	193.50	193.50	88,859
27 Oct 23	200.00000 +3.75	200.00	197.00	199.50	26,733
26 Oct 23	196.25000 -1.50	199.02	193.50	193.50	130,334
25 Oct 23	197.75000 +4.00	200.00	195.00	197.00	130,293
24 Oct 23	193.75000 +0.00	200.00	192.05	196.35	59,806
23 Oct 23	193.75000 -3.25	197.00	190.00	190.00	34,157
20 Oct 23	197.00000 +2.75	204.00	194.00	200.00	32,289
19 Oct 23	194.25000 +0.00	200.00	191.23	192.00	26,706
18 Oct 23	194.25000 -0.25	196.00	191.23	195.58	44,862
17 Oct 23	194.50000 +4.50	200.00	190.96	194.50	28,737
16 Oct 23	190.00000 -4.00	193.73	190.00	190.00	12,757
13 Oct 23	194.00000 +3.75	197.30	189.15	190.50	75,303
12 Oct 23	190.25000 +0.25	193.77	188.63	193.77	6,231
11 Oct 23	190.00000 -0.25	194.49	189.01	190.00	14,209
10 Oct 23	190.25000 +0.25	195.00	188.65	189.50	317,635
09 Oct 23	190.00000 -1.00	194.32	188.65	190.00	453,541
06 Oct 23	191.00000 -5.00	200.00	190.00	200.00	51,900
05 Oct 23	196.00000 +7.75	196.00	190.00	191.50	34,042
04 Oct 23	188.25000 +0.50	190.83	185.00	189.50	923,711
03 Oct 23	187.75000 -0.25	189.12	186.00	186.00	55,358
02 Oct 23	188.00000 -0.25	190.00	183.64	190.00	54,378
29 Sep 23	188.25000 +1.00	189.31	187.50	189.31	24,222
28 Sep 23	187.25000 -2.75	192.00	185.50	190.00	19,101
27 Sep 23	190.00000 +0.00	194.50	187.30	194.50	23,413
26 Sep 23	190.00000 -0.25	194.50	186.49	194.50	39,926
25 Sep 23	190.25000 -4.25	195.00	186.62	187.00	18,788
22 Sep 23	194.50000 +2.25	197.00	190.00	196.50	7,648
21 Sep 23	192.25000 -12.75	206.60	184.87	200.00	70,308
20 Sep 23	205.00000 +0.50	209.00	201.10	205.00	70,523
19 Sep 23	204.50000 +4.50	208.55	201.45	201.45	29,380
18 Sep 23	200.00000 -8.00	207.00	200.00	200.00	13,173
15 Sep 23	208.00000 +0.00	209.00	201.00	204.00	17,705
14 Sep 23	208.00000 -2.00	209.44	204.80	205.00	16,932
13 Sep 23	210.00000 +0.00	210.00	206.80	206.80	5,350
12 Sep 23	210.00000 +0.00	210.28	206.80	206.80	14,293
11 Sep 23	210.00000 +0.00	211.60	207.74	207.75	23,795
08 Sep 23	210.00000 +5.00	210.99	206.16	208.80	4,795
07 Sep 23	205.00000 -6.50	211.00	205.00	205.00	14,352
06 Sep 23	211.50000 -1.00	216.33	205.00	210.00	54,823
05 Sep 23	212.50000 -4.00	223.21	210.00	215.00	404,515
04 Sep 23	216.50000 +4.50	220.00	212.00	215.00	24,071
01 Sep 23	212.00000 -3.00	218.25	212.00	212.00	155,333
31 Aug 23	215.00000 +4.50	216.00	209.00	211.00	46,765
30 Aug 23	210.50000 +0.00	215.00	207.00	215.00	162,207
29 Aug 23	210.50000 +5.00	213.00	205.11	210.00	23,505
25 Aug 23	205.50000 +5.50	211.03	204.78	204.78	4,391
24 Aug 23	200.00000 -5.50	209.82	200.00	200.00	4,510
23 Aug 23	205.50000 +0.00	210.79	204.00	209.00	9,925
22 Aug 23	205.50000 +0.50	209.80	202.93	209.00	23,732
21 Aug 23	205.00000 +5.00	208.12	202.93	202.93	6,246
18 Aug 23	200.00000 -10.00	215.00	200.00	205.00	555,031
17 Aug 23	210.00000 -4.50	215.00	210.00	210.00	8,193
16 Aug 23	214.50000 +0.00	220.00	210.00	210.00	16,788
15 Aug 23	214.50000 -4.50	219.00	211.00	219.00	7,249
14 Aug 23	219.00000 +4.50	219.00	211.00	211.00	22,608
11 Aug 23	214.50000 +0.00	217.00	210.00	212.17	63,262
10 Aug 23	214.50000 +3.50	214.50	211.00	211.00	10,438
09 Aug 23	211.00000 +1.00	216.88	210.00	211.00	94,412
08 Aug 23	210.00000 +0.50	214.00	205.00	214.00	445,402
07 Aug 23	209.50000 +0.00	213.00	208.00	212.47	41,633
04 Aug 23	209.50000 +0.00	213.00	208.00	208.00	22,311
03 Aug 23	209.50000 +0.00	213.01	206.80	212.23	7,077
02 Aug 23	209.50000 -0.50	209.50	208.36	209.00	6,840
01 Aug 23	210.00000 +1.50	211.49	208.70	210.00	41,973
31 Jul 23	208.50000 -4.00	212.70	208.00	212.67	13,559
28 Jul 23	212.50000 -0.50	219.00	210.00	210.00	5,303
27 Jul 23	213.00000 +3.00	219.00	208.00	215.00	43,193
26 Jul 23	210.00000 +0.50	213.12	206.84	213.12	464,255
25 Jul 23	209.50000 +2.50	214.00	206.00	211.00	13,757
24 Jul 23	207.00000 +0.50	211.00	204.20	211.00	17,050
21 Jul 23	206.50000 -1.50	212.20	205.00	211.00	21,375
20 Jul 23	208.00000 -2.00	213.01	204.00	204.00	439,869
19 Jul 23	210.00000 -1.00	210.00	205.00	210.00	8,914
18 Jul 23	211.00000 +7.00	211.00	202.00	206.00	153,031
17 Jul 23	204.00000 +0.00	208.00	201.00	206.00	22,884
14 Jul 23	204.00000 +0.50	206.99	204.00	205.00	18,994
13 Jul 23	203.50000 +2.50	204.70	201.00	204.00	33,487
12 Jul 23	201.00000 -0.25	204.00	196.93	200.65	202,158
11 Jul 23	201.25000 +1.25	202.00	198.50	202.00	9,324
10 Jul 23	200.00000 +1.00	201.56	198.30	199.58	16,249
07 Jul 23	199.00000 +1.00	202.00	196.50	198.10	14,597
06 Jul 23	198.00000 +1.25	199.00	197.00	198.50	85,762
05 Jul 23	196.75000 +0.25	198.25	195.55	195.55	218,932
04 Jul 23	196.50000 -0.50	197.55	195.00	196.50	24,764
03 Jul 23	197.00000 +1.50	197.40	195.60	197.00	96,826
30 Jun 23	195.50000 +1.25	196.34	193.00	195.00	222,876
29 Jun 23	194.25000 +3.25	196.90	191.55	191.55	28,553
28 Jun 23	191.00000 -2.00	197.57	190.00	190.00	33,089
27 Jun 23	193.00000 -1.25	197.00	193.00	194.50	58,439
26 Jun 23	194.25000 +0.00	197.00	193.47	197.00	16,489
23 Jun 23	194.25000 +0.00	198.50	191.27	198.50	17,927
22 Jun 23	194.25000 -1.75	197.00	191.37	191.37	9,096
21 Jun 23	196.00000 +2.25	199.00	195.00	199.00	13,156
20 Jun 23	193.75000 -1.75	196.18	191.88	195.00	285,980
19 Jun 23	195.50000 -1.00	197.92	195.15	196.00	27,370
16 Jun 23	196.50000 +1.50	196.50	195.33	196.20	20,912
15 Jun 23	195.00000 +0.00	197.01	195.00	196.00	14,041
14 Jun 23	195.00000 +0.00	197.50	195.00	195.00	50,978
13 Jun 23	195.00000 -3.50	197.75	195.00	195.00	41,851
12 Jun 23	198.50000 +1.00	199.30	196.10	198.50	50,320
09 Jun 23	197.50000 -0.50	199.40	195.00	198.25	33,051
08 Jun 23	198.00000 +0.00	199.90	197.50	198.00	53,234
07 Jun 23	198.00000 +0.50	198.30	197.50	198.00	13,736
06 Jun 23	197.50000 +1.00	199.94	197.00	197.50	14,149
05 Jun 23	196.50000 -1.00	199.51	195.50	195.50	43,490
02 Jun 23	197.50000 +0.00	199.50	197.50	199.45	4,660
01 Jun 23	197.50000 -0.50	200.00	197.23	200.00	85,560
31 May 23	198.00000 +0.50	200.00	196.50	200.00	24,167
30 May 23	197.50000 +0.00	199.00	195.00	199.00	5,168
26 May 23	197.50000 +0.00	199.90	195.00	195.00	676,244
25 May 23	197.50000 -0.75	201.50	196.55	201.50	17,214
24 May 23	198.25000 +0.00	201.00	195.50	195.50	21,461
23 May 23	198.25000 -3.25	203.00	196.00	196.00	23,419
22 May 23	201.50000 -2.50	204.00	198.40	200.00	31,703
19 May 23	204.00000 +1.00	204.00	198.30	204.00	10,363
18 May 23	203.00000 +6.00	204.00	197.65	200.00	81,467
17 May 23	197.00000 -4.00	203.00	197.00	197.00	76,456
16 May 23	201.00000 +1.75	202.95	195.50	200.00	22,802
15 May 23	199.25000 +0.00	202.18	199.25	202.18	8,193
12 May 23	199.25000 +0.00	202.40	195.50	195.50	25,472
11 May 23	199.25000 +0.00	202.18	198.75	198.75	5,319
10 May 23	199.25000 +1.75	203.95	198.65	199.50	27,283
09 May 23	197.50000 +0.25	200.00	195.00	195.00	43,852
05 May 23	197.25000 -1.75	199.87	195.00	195.00	58,387
04 May 23	199.00000 +3.50	199.34	196.40	197.85	32,023
03 May 23	195.50000 +0.50	197.50	194.10	197.50	15,614
02 May 23	195.00000 +0.00	200.00	190.50	190.50	382,674
28 Apr 23	195.00000 +0.00	196.35	191.49	191.49	7,022
27 Apr 23	195.00000 +0.00	199.50	191.00	199.50	60,448
26 Apr 23	195.00000 -9.00	207.00	192.00	202.00	65,321
25 Apr 23	204.00000 +0.50	204.90	201.60	204.00	21,305
24 Apr 23	203.50000 +1.75	204.00	198.50	198.50	30,598
21 Apr 23	201.75000 -1.00	207.00	198.69	207.00	24,464
20 Apr 23	202.75000 -2.25	205.00	198.77	199.43	10,172
19 Apr 23	205.00000 +0.50	205.00	202.00	203.20	44,740
18 Apr 23	204.50000 -1.50	206.00	203.18	206.00	20,082
17 Apr 23	206.00000 +0.00	210.00	203.00	209.00	62,257
14 Apr 23	206.00000 -1.00	207.00	204.00	206.00	109,475
13 Apr 23	207.00000 +0.00	211.00	203.00	203.00	88,560
12 Apr 23	207.00000 -0.50	212.00	203.00	203.00	20,012
11 Apr 23	207.50000 +0.00	212.00	206.60	212.00	36,237
06 Apr 23	207.50000 +0.50	210.20	205.40	209.00	25,122
05 Apr 23	207.00000 +6.75	222.00	198.54	208.00	81,941
04 Apr 23	200.25000 +5.00	202.14	195.35	200.00	42,383
03 Apr 23	195.25000 +0.00	200.00	194.22	200.00	48,270
31 Mar 23	195.25000 +0.25	198.45	192.97	192.97	91,304
30 Mar 23	195.00000 +0.00	200.00	192.96	196.50	148,022
29 Mar 23	195.00000 -3.00	199.50	190.00	190.00	69,306
28 Mar 23	198.00000 +0.50	200.00	197.41	200.00	38,618
27 Mar 23	197.50000 -2.75	205.00	195.00	195.50	48,165
24 Mar 23	200.25000 +0.25	200.25	196.45	199.00	30,663
23 Mar 23	200.00000 +4.75	200.00	194.50	200.00	28,986
22 Mar 23	195.25000 -4.00	200.00	194.30	200.00	105,863
21 Mar 23	199.25000 +14.25	200.20	188.62	189.50	328,863
20 Mar 23	185.00000 +0.00	188.46	175.00	175.00	37,658
17 Mar 23	185.00000 -5.00	189.17	185.00	188.00	26,666
16 Mar 23	190.00000 +3.25	190.00	185.00	185.00	75,025
15 Mar 23	186.75000 -0.75	188.00	185.00	185.00	16,731
14 Mar 23	187.50000 +1.75	190.00	182.00	184.00	62,114
13 Mar 23	185.75000 -8.50	196.29	181.92	190.00	25,025
10 Mar 23	194.25000 -7.50	205.43	194.25	196.50	63,809
09 Mar 23	201.75000 -5.75	209.00	197.73	205.00	52,037
08 Mar 23	207.50000 -2.00	208.05	205.00	205.00	17,341
07 Mar 23	209.50000 -3.00	210.20	206.00	210.00	25,151
06 Mar 23	212.50000 +2.50	212.50	207.95	207.95	2,497
03 Mar 23	210.00000 +0.50	215.30	207.24	215.00	128,272
02 Mar 23	209.50000 -3.50	216.00	206.00	213.00	27,236
01 Mar 23	213.00000 -1.50	213.00	205.00	207.00	27,337
28 Feb 23	214.50000 +6.50	218.00	207.00	207.00	73,573
27 Feb 23	208.00000 -3.00	214.00	208.00	208.00	99,800
24 Feb 23	211.00000 -3.00	212.50	211.00	211.50	18,231
23 Feb 23	214.00000 +2.00	214.00	209.20	212.50	24,134
22 Feb 23	212.00000 +0.50	219.00	207.00	207.00	58,012
21 Feb 23	211.50000 +1.00	213.00	211.50	212.00	11,593
20 Feb 23	210.50000 -1.50	213.00	210.50	212.00	32,639
17 Feb 23	212.00000 +0.00	213.00	211.00	212.00	8,410
16 Feb 23	212.00000 +2.00	213.20	210.68	211.00	35,950
15 Feb 23	210.00000 -5.00	213.55	209.25	211.04	28,756
14 Feb 23	215.00000 +3.00	217.10	206.00	207.00	69,817
13 Feb 23	212.00000 +4.00	212.43	206.50	207.00	21,595
10 Feb 23	208.00000 +3.00	209.00	206.50	206.50	4,711
09 Feb 23	205.00000 +0.00	208.94	205.00	208.12	6,171
08 Feb 23	205.00000 +0.00	207.80	203.69	206.30	8,195
07 Feb 23	205.00000 +5.00	207.80	205.00	206.20	8,529
06 Feb 23	200.00000 -5.00	209.00	200.00	200.00	24,003
03 Feb 23	205.00000 +2.00	210.00	203.00	208.00	5,740
02 Feb 23	203.00000 +1.00	207.66	203.00	203.00	5,829
01 Feb 23	202.00000 -4.00	206.85	200.00	205.00	39,299
31 Jan 23	206.00000 +1.00	209.00	204.00	209.00	55,308
30 Jan 23	205.00000 -5.00	210.00	204.00	209.00	13,678
27 Jan 23	210.00000 +9.00	210.00	203.70	210.00	41,236
26 Jan 23	201.00000 -4.00	215.00	200.89	201.00	42,622
25 Jan 23	205.00000 +0.00	210.00	201.00	210.00	28,958
24 Jan 23	205.00000 +0.00	207.40	202.56	207.40	18,145
23 Jan 23	205.00000 -3.50	208.00	201.40	205.00	26,080
20 Jan 23	208.50000 -6.50	212.00	206.84	212.00	18,578
19 Jan 23	215.00000 +5.00	215.00	208.00	214.00	12,934
18 Jan 23	210.00000 +2.00	213.20	206.00	208.00	24,504
17 Jan 23	208.00000 -4.50	215.00	205.74	208.00	26,566
16 Jan 23	212.50000 -5.00	212.50	209.25	210.00	19,615
13 Jan 23	217.50000 +0.00	219.00	213.60	219.00	13,617
12 Jan 23	217.50000 +4.00	221.32	210.00	211.00	7,306
11 Jan 23	213.50000 -2.00	221.59	213.50	219.00	37,092
10 Jan 23	215.50000 +0.50	222.60	214.60	220.00	18,962
09 Jan 23	215.00000 +5.00	223.04	207.00	215.00	63,734
06 Jan 23	210.00000 +0.00	214.50	207.00	211.60	9,532
05 Jan 23	210.00000 +0.00	215.00	201.00	215.00	27,997
04 Jan 23	210.00000 +0.00	213.46	201.00	210.00	45,327
03 Jan 23	210.00000 +2.50	215.00	209.40	209.40	14,850
30 Dec 22	207.50000 +0.00	213.35	207.50	213.35	262
29 Dec 22	207.50000 +0.00	215.00	207.50	213.38	2,770
28 Dec 22	207.50000 -2.50	214.99	205.00	210.00	5,165
23 Dec 22	210.00000 -2.50	214.01	210.00	214.01	13
22 Dec 22	212.50000 -4.50	215.00	205.00	208.00	140,624
21 Dec 22	217.00000 +0.50	217.00	210.00	211.00	17,367
20 Dec 22	216.50000 +4.50	225.00	210.91	220.00	53,852
19 Dec 22	212.00000 -1.00	214.00	206.00	210.00	57,950
16 Dec 22	213.00000 +0.50	214.56	209.50	210.00	22,913
15 Dec 22	212.50000 +9.50	215.75	195.50	195.50	42,518
14 Dec 22	203.00000 +0.50	205.00	200.00	205.00	30,214
13 Dec 22	202.50000 +2.00	203.34	192.98	194.00	115,489
12 Dec 22	200.50000 +6.00	200.50	194.97	194.97	11,077
09 Dec 22	194.50000 +1.00	197.91	193.50	194.00	43,992
08 Dec 22	193.50000 +1.50	198.00	193.50	198.00	33,131
07 Dec 22	192.00000 -3.00	197.14	190.00	194.00	41,633
06 Dec 22	195.00000 +1.50	197.25	191.00	193.00	13,860
05 Dec 22	193.50000 +0.50	196.77	190.00	190.00	10,760
02 Dec 22	193.00000 +8.00	193.00	186.20	190.00	12,064
01 Dec 22	185.00000 +3.00	185.00	180.00	185.00	105,244
30 Nov 22	182.00000 +5.50	182.00	176.25	182.00	13,373
29 Nov 22	176.50000 +1.50	180.00	174.40	175.50	25,126
28 Nov 22	175.00000 +0.00	178.96	173.99	178.96	233,642
25 Nov 22	175.00000 -1.25	178.96	175.00	175.25	4,816
24 Nov 22	176.25000 -3.75	180.00	173.63	178.90	18,103
23 Nov 22	180.00000 +5.25	180.00	171.00	180.00	24,478
22 Nov 22	174.75000 +8.75	175.44	168.00	174.50	96,039
21 Nov 22	166.00000 -1.50	174.32	166.00	167.84	16,690
18 Nov 22	167.50000 -8.25	179.42	167.50	175.00	27,203
17 Nov 22	175.75000 -19.25	201.77	175.75	185.00	35,761
16 Nov 22	195.00000 +6.50	200.00	190.10	195.00	60,225
15 Nov 22	188.50000 +17.00	190.00	175.00	175.00	142,097
14 Nov 22	171.50000 -2.50	175.00	171.31	175.00	5,594
11 Nov 22	174.00000 +2.50	175.00	168.50	168.50	9,775
10 Nov 22	171.50000 +0.00	174.00	170.00	174.00	59,261
09 Nov 22	171.50000 -0.50	174.25	170.00	174.23	11,006
14 Oct 22	172.00000 -3.00	173.00	168.21	170.20	104,921
13 Oct 22	175.00000 +4.50	175.50	166.00	175.50	109,756
12 Oct 22	170.50000 -2.00	175.00	165.00	168.00	123,126
11 Oct 22	172.50000 +2.50	173.99	168.00	173.99	12,044
10 Oct 22	170.00000 -4.00	177.00	170.00	177.00	34,155
07 Oct 22	174.00000 +1.50	177.27	168.50	170.00	3,949
06 Oct 22	172.50000 -0.25	180.00	165.50	179.50	40,609
05 Oct 22	172.75000 -2.25	178.70	165.50	165.50	9,189
04 Oct 22	175.00000 +5.00	178.80	170.00	175.00	70,902
03 Oct 22	170.00000 -5.00	178.19	170.00	170.00	13,114
30 Sep 22	175.00000 -1.75	178.32	167.50	170.00	13,558
29 Sep 22	176.75000 -3.75	178.12	175.00	175.00	24,011
28 Sep 22	180.50000 +12.00	180.50	168.50	173.50	74,485
27 Sep 22	168.50000 -6.25	179.50	168.50	174.00	25,089
26 Sep 22	174.75000 +0.25	179.50	173.41	179.50	9,219
23 Sep 22	174.50000 -7.75	184.50	169.50	184.50	75,184
22 Sep 22	182.25000 +2.25	184.01	175.50	175.50	61,216
21 Sep 22	180.00000 +1.00	180.70	175.00	180.70	22,536
20 Sep 22	179.00000 +2.25	185.00	174.44	177.00	115,766
16 Sep 22	176.75000 +1.00	177.80	171.22	177.80	13,715
15 Sep 22	175.75000 +4.75	180.75	169.50	173.00	25,154
14 Sep 22	171.00000 -4.75	174.90	169.00	174.00	47,371
13 Sep 22	175.75000 -1.75	184.50	170.00	173.00	24,800
12 Sep 22	177.50000 -2.25	178.25	173.00	173.00	4,887
09 Sep 22	179.75000 +9.75	179.75	170.00	170.00	10,367
08 Sep 22	170.00000 -9.00	179.00	170.00	170.50	6,348
07 Sep 22	179.00000 +4.50	184.50	170.50	179.00	19,218
06 Sep 22	174.50000 +0.50	177.00	170.92	171.30	10,478
05 Sep 22	174.00000 -15.50	188.00	174.00	184.50	37,123
02 Sep 22	189.50000 +0.00	189.50	184.50	189.00	17,261
01 Sep 22	189.50000 +0.00	189.50	184.50	189.50	4,896
31 Aug 22	189.50000 -0.50	189.50	184.50	186.10	74,578
30 Aug 22	190.00000 +0.50	190.00	186.00	190.00	3,531
26 Aug 22	189.50000 +0.00	190.00	184.70	190.00	9,135
25 Aug 22	189.50000 +1.50	195.00	185.25	190.00	19,906
24 Aug 22	188.00000 -1.25	191.35	184.50	185.88	41,571
23 Aug 22	189.25000 -0.50	194.50	185.50	185.50	22,146
22 Aug 22	189.75000 -0.25	190.00	185.68	190.00	7,044
19 Aug 22	190.00000 +2.50	192.00	185.61	186.49	45,855
18 Aug 22	187.50000 -1.75	194.50	184.70	194.50	26,038
17 Aug 22	189.25000 +2.25	191.00	185.61	190.00	34,688
16 Aug 22	187.00000 -2.75	187.00	184.00	186.00	49,062
15 Aug 22	189.75000 +0.25	194.50	184.50	184.50	53,243
12 Aug 22	189.50000 +2.00	189.50	185.71	189.04	23,610
11 Aug 22	187.50000 +2.00	190.00	185.50	190.00	34,450
10 Aug 22	185.50000 -14.00	195.47	185.50	195.00	175,426
09 Aug 22	199.50000 +0.00	200.00	195.50	200.00	71,057
08 Aug 22	199.50000 -0.50	204.00	191.99	195.50	29,076
05 Aug 22	200.00000 +1.00	200.00	194.10	195.00	64,458
04 Aug 22	199.00000 -2.50	201.92	196.00	198.00	10,688
03 Aug 22	201.50000 +0.50	201.50	197.93	198.50	8,229
02 Aug 22	201.00000 +0.00	205.00	197.50	201.00	18,883
01 Aug 22	201.00000 -3.00	206.00	197.00	206.00	6,407
29 Jul 22	204.00000 +3.75	205.00	195.00	200.00	241,069
28 Jul 22	200.25000 -2.25	205.25	195.50	200.00	789,767
27 Jul 22	202.50000 +4.50	205.00	191.54	200.00	51,667
26 Jul 22	198.00000 +4.00	200.00	191.00	197.50	192,485
25 Jul 22	194.00000 +0.00	195.05	190.50	190.50	60,680
22 Jul 22	194.00000 -1.50	196.00	190.50	190.50	34,153
21 Jul 22	195.50000 +1.50	198.00	190.50	193.50	30,205
20 Jul 22	194.00000 +0.00	197.36	190.50	197.36	7,105
19 Jul 22	194.00000 +0.50	198.50	185.82	196.50	40,027
18 Jul 22	193.50000 +4.25	197.00	190.65	197.00	25,968
15 Jul 22	189.25000 -4.75	195.25	184.12	190.50	181,084
14 Jul 22	194.00000 -1.00	197.36	191.20	192.00	13,134
13 Jul 22	195.00000 -1.00	197.39	192.00	196.80	16,680
12 Jul 22	196.00000 +0.00	198.99	185.00	196.80	263,192
11 Jul 22	196.00000 -2.00	199.00	195.65	196.90	7,732
08 Jul 22	198.00000 +0.50	198.02	192.76	192.95	81,628
07 Jul 22	197.50000 +2.50	198.68	193.00	198.68	5,451
06 Jul 22	195.00000 -2.00	198.02	192.50	192.50	31,129
05 Jul 22	197.00000 +0.00	200.50	196.00	197.88	9,772
04 Jul 22	197.00000 -0.50	197.88	196.00	196.00	3,374
01 Jul 22	197.50000 +1.50	202.00	193.51	202.00	8,656
30 Jun 22	196.00000 +0.00	199.00	196.00	198.45	811
29 Jun 22	196.00000 +0.00	202.00	195.29	202.00	15,678
28 Jun 22	196.00000 +1.00	203.00	196.00	203.00	12,852
27 Jun 22	195.00000 -3.00	200.00	195.00	195.50	10,918
24 Jun 22	198.00000 -1.00	204.00	198.00	202.00	14,927
23 Jun 22	199.00000 +2.00	200.50	195.00	199.50	139,399
22 Jun 22	197.00000 -6.00	201.01	197.00	197.00	36,383
21 Jun 22	203.00000 +1.50	205.00	199.00	201.30	14,524
20 Jun 22	201.50000 +2.50	201.50	195.50	195.50	18,018
17 Jun 22	199.00000 +1.50	204.00	199.00	204.00	14,129
16 Jun 22	197.50000 -5.00	206.78	195.50	195.50	7,323
15 Jun 22	202.50000 +0.00	208.00	195.50	203.00	41,218
14 Jun 22	202.50000 -2.50	208.55	200.00	208.00	5,245
13 Jun 22	205.00000 +2.50	210.00	200.00	200.00	75,105
10 Jun 22	202.50000 -2.50	210.00	199.45	210.00	28,238
09 Jun 22	205.00000 -2.50	210.00	202.93	210.00	14,222
08 Jun 22	207.50000 +4.75	210.00	205.00	210.00	85,996
07 Jun 22	202.75000 +1.75	210.17	202.75	207.00	39,282
06 Jun 22	201.00000 -1.50	209.00	201.00	209.00	5,368
01 Jun 22	202.50000 +0.00	210.00	202.50	210.00	16,113
31 May 22	202.50000 -1.50	210.00	202.50	209.00	34,202
30 May 22	204.00000 -6.00	209.00	198.50	204.00	122,617
27 May 22	210.00000 +2.50	210.00	205.31	209.00	26,837
26 May 22	207.50000 +3.50	213.00	205.00	205.00	35,502
25 May 22	204.00000 -1.50	210.00	202.00	202.00	12,806
24 May 22	205.50000 +2.50	210.00	203.21	207.00	12,893
23 May 22	203.00000 -1.00	214.00	201.00	205.00	36,087
20 May 22	204.00000 -4.00	210.00	204.00	210.00	14,980
19 May 22	208.00000 +0.50	213.00	202.00	202.00	15,666
18 May 22	207.50000 +6.50	212.00	205.84	212.00	20,518
17 May 22	201.00000 +6.00	215.00	201.00	209.00	62,937
16 May 22	195.00000 +0.00	202.91	195.00	195.00	11,498
13 May 22	195.00000 -8.00	214.00	195.00	214.00	10,992
12 May 22	203.00000 -3.00	211.00	196.50	208.00	3,753
11 May 22	206.00000 +6.00	211.00	202.00	202.00	89,433
10 May 22	200.00000 -14.00	219.00	200.00	211.00	30,468
09 May 22	214.00000 +1.50	214.80	210.00	213.00	616,108
06 May 22	212.50000 +0.50	215.00	207.55	209.25	1,186,417
05 May 22	212.00000 +2.50	219.00	210.00	211.00	16,674
04 May 22	209.50000 -4.50	222.41	209.50	213.00	107,247
03 May 22	214.00000 +4.00	225.00	211.26	224.00	9,708
29 Apr 22	210.00000 -4.00	227.35	210.00	216.00	10,274
28 Apr 22	214.00000 -1.00	224.00	211.00	211.00	673,294
27 Apr 22	215.00000 +1.00	220.00	213.85	219.00	10,469
26 Apr 22	214.00000 -1.00	218.65	211.00	211.00	14,505
25 Apr 22	215.00000 +2.00	219.30	206.00	206.00	30,859
22 Apr 22	213.00000 +2.00	228.16	206.00	225.00	24,291
21 Apr 22	211.00000 +0.00	228.00	211.00	223.00	16,292
20 Apr 22	211.00000 -1.50	223.64	211.00	213.00	27,786
19 Apr 22	212.50000 -2.50	226.76	210.00	215.00	23,208
14 Apr 22	215.00000 +4.00	227.00	210.00	213.80	1,074,574
13 Apr 22	211.00000 -3.50	221.00	211.00	218.00	10,699
12 Apr 22	214.50000 -7.50	217.90	203.00	208.00	1,210,016
11 Apr 22	222.00000 +20.00	222.00	202.00	202.00	58,993
08 Apr 22	202.00000 -3.00	218.20	202.00	206.00	14,228
07 Apr 22	205.00000 -10.00	224.00	205.00	206.00	77,526
06 Apr 22	215.00000 +10.00	219.00	205.00	210.00	13,208
05 Apr 22	205.00000 -10.00	228.00	205.00	211.00	47,488
04 Apr 22	215.00000 +5.00	220.00	210.00	214.50	16,477
01 Apr 22	210.00000 -7.00	217.00	210.00	211.00	62,445
31 Mar 22	217.00000 -0.50	222.40	215.00	221.00	94,726
30 Mar 22	217.50000 -2.50	227.00	215.44	220.40	190,143
29 Mar 22	220.00000 +3.00	223.66	216.00	223.00	32,316
28 Mar 22	217.00000 -6.70	219.00	215.46	219.00	22,161
25 Mar 22	223.70000 +8.70	234.00	223.70	234.00	13,615
24 Mar 22	215.00000 -5.00	220.00	215.00	219.00	22,635
23 Mar 22	220.00000 -2.00	230.00	216.00	225.00	114,028
22 Mar 22	222.00000 +16.25	227.00	201.53	213.00	161,609
21 Mar 22	205.75000 +8.75	209.74	197.00	197.00	12,086
18 Mar 22	197.00000 -8.50	213.00	197.00	197.50	22,914
17 Mar 22	205.50000 +3.50	214.00	203.54	214.00	12,416
16 Mar 22	202.00000 -3.50	208.00	202.00	205.00	34,115
15 Mar 22	205.50000 +0.00	208.23	201.40	203.54	3,742
14 Mar 22	205.50000 +2.00	212.69	201.10	211.00	13,213
11 Mar 22	203.50000 +0.00	211.00	201.38	211.00	3,810
10 Mar 22	203.50000 -8.50	210.00	200.46	208.00	42,996
09 Mar 22	212.00000 +16.50	212.00	202.00	204.00	195,815
08 Mar 22	195.50000 +0.50	200.26	187.00	191.50	32,906
07 Mar 22	195.00000 -12.50	203.00	195.00	203.00	9,222
04 Mar 22	207.50000 +4.32	217.14	200.46	211.00	74,352
03 Mar 22	203.18401 -9.32	214.00	203.18	211.00	64,037
02 Mar 22	212.50000 -9.50	219.00	210.16	211.00	21,047
01 Mar 22	222.00000 +3.50	222.00	215.00	219.00	65,212
28 Feb 22	218.50000 +4.00	218.50	213.22	214.73	15,932
25 Feb 22	214.50000 +4.50	217.50	208.68	217.00	143,842
24 Feb 22	210.00000 -3.50	222.66	207.87	210.00	46,339
23 Feb 22	213.50000 -3.00	217.50	211.00	214.00	312,259
22 Feb 22	216.50000 -2.50	219.95	214.00	218.50	16,729
21 Feb 22	219.00000 -1.00	222.05	216.14	217.12	40,544
18 Feb 22	220.00000 -0.50	224.16	219.02	221.00	15,420
17 Feb 22	220.50000 -3.50	229.00	220.00	229.00	79,623
16 Feb 22	224.00000 +7.00	225.00	220.00	225.00	21,722
15 Feb 22	217.00000 +0.00	225.45	217.00	219.00	1,431,579
14 Feb 22	217.00000 -8.50	228.61	217.00	217.00	14,460
11 Feb 22	225.50000 -0.50	231.00	220.52	228.00	6,523
10 Feb 22	226.00000 -5.00	230.00	223.96	230.00	5,577
09 Feb 22	231.00000 +5.00	231.00	222.50	230.00	15,125
08 Feb 22	226.00000 -1.50	230.45	220.00	221.00	43,908
07 Feb 22	227.50000 -5.00	236.95	227.14	236.95	11,645
04 Feb 22	232.50000 -7.50	240.00	228.00	240.00	161,660
03 Feb 22	240.00000 +9.00	240.00	228.00	228.25	166,492
02 Feb 22	231.00000 -1.50	235.00	228.25	235.00	31,137
01 Feb 22	232.50000 -2.50	239.00	226.00	234.00	57,650
31 Jan 22	235.00000 +6.00	235.00	229.00	235.00	207,870
28 Jan 22	229.00000 -6.00	232.00	226.00	229.08	20,375
27 Jan 22	235.00000 +2.00	238.00	229.84	238.00	51,508
26 Jan 22	233.00000 +3.00	233.00	226.28	232.50	39,308
25 Jan 22	230.00000 -2.50	233.00	226.00	233.00	149,444
24 Jan 22	232.50000 +2.50	235.00	221.28	233.46	28,461
21 Jan 22	230.00000 -2.50	232.50	227.50	230.00	81,673
20 Jan 22	232.50000 +7.50	233.38	231.36	231.36	1,718
19 Jan 22	225.00000 +1.00	230.00	224.51	230.00	5,425
18 Jan 22	224.00000 -5.50	234.16	222.00	234.16	40,468
17 Jan 22	229.50000 -1.92	230.60	227.00	230.50	4,535
14 Jan 22	231.42250 -0.58	231.42	231.42	231.42	5,629
13 Jan 22	232.00000 -2.00	232.00	226.50	232.00	5,925
12 Jan 22	234.00000 +4.00	237.00	231.00	233.00	2,998
11 Jan 22	230.00000 -5.00	235.00	221.00	227.75	243,958
10 Jan 22	235.00000 +9.00	238.00	226.00	226.00	36,584
07 Jan 22	226.00000 -0.89	226.00	222.60	226.00	5,317
06 Jan 22	226.89050 -5.11	231.00	226.89	226.89	3,503
05 Jan 22	232.00000 +0.00	232.00	222.00	225.00	6,298
04 Jan 22	232.00000 +2.80	232.00	221.00	231.00	6,841
31 Dec 21	229.20000 +0.00	233.40	229.20	229.20	1,802
30 Dec 21	229.20000 +7.20	234.00	229.20	234.00	2,291
29 Dec 21	222.00000 -7.50	235.00	222.00	235.00	1,346
24 Dec 21	229.50000 +2.00	231.80	225.50	230.00	6,181
23 Dec 21	227.50000 +7.50	236.10	227.50	230.00	32,846
22 Dec 21	220.00000 -3.50	229.00	211.00	229.00	40,968
21 Dec 21	223.50000 +2.50	224.80	211.00	211.00	3,796
20 Dec 21	221.00000 +5.00	221.49	219.23	221.00	42,761
17 Dec 21	216.00000 +6.00	223.98	216.00	216.00	74,812
16 Dec 21	210.00000 -13.00	223.54	210.00	213.00	15,325
15 Dec 21	223.00000 +2.00	226.36	217.00	217.00	28,335
14 Dec 21	221.00000 +3.50	221.00	214.30	216.00	30,621
13 Dec 21	217.50000 +2.50	220.10	209.25	214.00	49,995
10 Dec 21	215.00000 +7.50	215.00	210.00	215.00	33,489
09 Dec 21	207.50000 +0.50	210.00	201.65	210.00	105,441
08 Dec 21	207.00000 +2.00	211.20	201.63	205.00	5,651
07 Dec 21	205.00000 -5.00	219.68	200.00	210.00	66,821
06 Dec 21	210.00000 -7.00	224.00	210.00	211.00	8,929
03 Dec 21	217.00000 -8.00	218.55	211.00	211.00	9,268
02 Dec 21	225.00000 +8.00	225.00	212.56	225.00	147,053
01 Dec 21	217.00000 +1.05	217.00	205.00	212.00	409,951
30 Nov 21	215.95000 -0.95	215.95	211.00	211.00	7,154
29 Nov 21	216.89999 -0.10	216.90	210.00	210.00	9,466
26 Nov 21	217.00000 +1.00	217.00	210.00	215.00	8,399
25 Nov 21	216.00000 -6.50	219.40	216.00	217.00	5,391
24 Nov 21	222.50000 +6.50	223.00	216.00	223.00	56,822
23 Nov 21	216.00000 -9.00	225.00	216.00	216.00	28,119
22 Nov 21	225.00000 +4.00	227.00	217.00	217.00	18,524
19 Nov 21	221.00000 -4.50	224.58	220.00	224.58	21,868
18 Nov 21	225.50000 +0.50	230.00	217.00	225.00	157,260
17 Nov 21	225.00000 +1.00	231.43	220.70	229.00	37,191
16 Nov 21	224.00000 +8.00	230.00	221.95	224.00	21,876
15 Nov 21	216.00000 +0.00	230.00	216.00	217.00	19,043
12 Nov 21	216.00000 -5.00	230.00	216.00	229.00	18,895
11 Nov 21	221.00000 -6.00	230.00	216.00	221.00	679
10 Nov 21	227.00000 +5.50	227.00	220.74	226.00	4,122
09 Nov 21	221.50000 +2.00	226.00	218.48	222.00	25,143
08 Nov 21	219.50000 -3.50	225.65	216.00	221.00	15,369
05 Nov 21	223.00000 +4.50	227.76	216.00	222.00	4,224
04 Nov 21	218.50000 +3.50	226.95	216.00	216.00	12,753
03 Nov 21	215.00000 +0.00	225.00	215.00	216.00	6,350
02 Nov 21	215.00000 -3.00	222.00	215.00	216.00	22,302
01 Nov 21	218.00000 -3.50	225.00	216.55	216.55	2,545
29 Oct 21	221.50000 -2.50	225.00	219.00	220.00	403
28 Oct 21	224.00000 -6.00	224.50	219.50	222.00	493,905
27 Oct 21	230.00000 +10.00	230.00	220.00	230.00	50,308
26 Oct 21	220.00000 -0.50	224.50	220.00	220.00	10,574
25 Oct 21	220.50000 +2.50	221.00	220.00	220.00	18,663
22 Oct 21	218.00000 -1.00	228.00	216.90	222.00	12,222
21 Oct 21	219.00000 -11.00	226.50	216.60	224.00	96,729
20 Oct 21	230.00000 +5.50	230.00	220.00	221.00	30,673
19 Oct 21	224.50000 +3.50	229.00	220.00	229.00	93,165
18 Oct 21	221.00000 -1.00	224.00	219.26	221.25	289,384
15 Oct 21	222.00000 +0.00	225.00	218.00	225.00	31,853
14 Oct 21	222.00000 -5.50	229.00	217.56	229.00	9,620
13 Oct 21	227.50000 +2.50	230.00	220.00	221.00	7,292,879
12 Oct 21	225.00000 +5.00	225.38	224.68	224.68	9,182
11 Oct 21	220.00000 -3.00	221.58	215.34	220.00	10,176
08 Oct 21	223.00000 +0.50	227.72	223.00	224.00	3,377
07 Oct 21	222.50000 -4.50	225.00	220.00	224.00	26,054
06 Oct 21	227.00000 -0.50	228.00	224.00	224.00	19,453
05 Oct 21	227.50000 +0.50	227.50	224.00	224.00	4,152
04 Oct 21	227.00000 +0.45	234.14	225.00	226.00	16,167
01 Oct 21	226.55000 +0.05	226.55	225.00	225.00	72,454
30 Sep 21	226.50000 +2.50	228.00	223.25	224.00	204,552
29 Sep 21	224.00000 -7.00	235.08	224.00	225.00	18,310
28 Sep 21	231.00000 +11.00	236.30	220.00	224.00	225,745
27 Sep 21	220.00000 -5.00	228.60	220.00	220.00	30,171
24 Sep 21	225.00000 -0.50	230.00	221.14	225.00	192,562
23 Sep 21	225.50000 -4.50	231.00	223.34	231.00	20,512
22 Sep 21	230.00000 +0.00	240.23	223.97	232.00	88,778
21 Sep 21	230.00000 -5.00	234.00	226.14	230.00	9,400
20 Sep 21	235.00000 +7.00	235.00	216.00	225.00	204,987
17 Sep 21	228.00000 +5.00	230.85	228.00	228.00	7,094
16 Sep 21	223.00000 -2.00	231.00	223.00	231.00	4,012
15 Sep 21	225.00000 -2.00	232.40	220.00	223.00	52,857
14 Sep 21	227.00000 -2.00	230.00	224.00	224.00	42,644
13 Sep 21	229.00000 +3.50	234.69	223.00	223.00	28,891
10 Sep 21	225.50000 +1.50	230.00	225.00	230.00	43,675
09 Sep 21	224.00000 -1.00	234.00	224.00	230.00	105,777
08 Sep 21	225.00000 +2.50	234.62	221.74	224.00	35,110
07 Sep 21	222.50000 -2.50	239.00	220.00	226.00	114,933
06 Sep 21	225.00000 +0.00	235.60	225.00	233.00	18,462
03 Sep 21	225.00000 -4.50	235.00	225.00	226.00	22,771
02 Sep 21	229.50000 -5.30	242.00	229.50	233.00	18,869
01 Sep 21	234.80000 -6.20	234.80	231.00	234.80	10,104
31 Aug 21	241.00000 +6.00	241.00	230.00	230.00	95,513
27 Aug 21	235.00000 +0.50	240.00	230.00	230.00	173,017
26 Aug 21	234.50000 +4.50	239.00	233.30	236.00	28,139
25 Aug 21	230.00000 -5.00	236.79	230.00	230.00	10,279
24 Aug 21	235.00000 +5.00	236.50	231.00	231.00	188,498
23 Aug 21	230.00000 -7.50	237.50	230.00	231.00	4,864
20 Aug 21	237.50000 -2.50	237.80	232.00	237.80	4,549
19 Aug 21	240.00000 +2.00	240.00	232.00	239.00	44,341
18 Aug 21	238.00000 +2.00	245.00	233.02	240.00	75,704
17 Aug 21	236.00000 +1.00	238.48	230.00	235.00	32,033
16 Aug 21	235.00000 +0.00	250.00	235.00	245.00	47,837
13 Aug 21	235.00000 -19.00	250.00	235.00	249.00	18,423
12 Aug 21	254.00000 +16.00	254.00	238.00	238.00	3,054
11 Aug 21	238.00000 -12.00	255.22	238.00	241.00	495,025
10 Aug 21	250.00000 +13.50	252.00	235.72	239.00	40,231
09 Aug 21	236.50000 -4.00	250.00	232.00	232.00	3,250
06 Aug 21	240.50000 +2.50	250.00	236.00	244.00	2,883
05 Aug 21	238.00000 -2.00	240.00	234.60	239.00	303,757
04 Aug 21	240.00000 +5.50	240.00	232.15	240.00	12,467
03 Aug 21	234.50000 +2.50	239.00	229.00	229.00	11,933
02 Aug 21	232.00000 +1.00	239.00	232.00	232.00	11,311
30 Jul 21	231.00000 -2.00	237.85	230.00	231.00	6,325
29 Jul 21	233.00000 -2.00	236.22	233.00	235.00	21,033
28 Jul 21	235.00000 +0.50	236.61	226.00	235.00	24,192
27 Jul 21	234.50000 +4.50	239.80	229.00	229.00	30,440
26 Jul 21	230.00000 +4.00	235.00	230.00	231.00	8,882
23 Jul 21	226.00000 -4.50	235.00	226.00	226.00	573
22 Jul 21	230.50000 +1.00	239.05	230.50	239.05	9,950
21 Jul 21	229.50000 +9.50	234.50	220.00	226.00	8,542
20 Jul 21	220.00000 +0.00	235.40	220.00	220.00	316,793
19 Jul 21	220.00000 -10.00	229.00	220.00	226.00	15,985
16 Jul 21	230.00000 +0.00	232.97	228.97	232.97	9,704
15 Jul 21	230.00000 -2.50	234.28	230.00	234.28	24,297
14 Jul 21	232.50000 -3.00	237.51	230.00	231.90	8,916
13 Jul 21	235.50000 -2.50	242.00	235.00	242.00	5,835
12 Jul 21	238.00000 +13.00	238.00	226.00	230.00	22,933
09 Jul 21	225.00000 -5.00	230.00	224.00	226.00	28,165
08 Jul 21	230.00000 -3.92	240.27	230.00	230.00	1,013
07 Jul 21	233.92000 -6.58	241.75	233.92	241.75	7,877
06 Jul 21	240.50000 +6.54	242.41	230.00	232.00	17,401
05 Jul 21	233.95799 -5.04	238.88	233.96	236.00	11,395
02 Jul 21	239.00000 +6.00	242.00	233.63	237.00	25,865
01 Jul 21	233.00000 +1.00	235.94	231.50	234.00	16,886
30 Jun 21	232.00000 +0.00	232.00	231.26	232.00	722
29 Jun 21	232.00000 -1.00	235.80	226.00	226.00	7,724
28 Jun 21	233.00000 +2.00	236.00	232.94	233.00	6,653
25 Jun 21	231.00000 -2.50	236.00	225.22	230.00	25,201
24 Jun 21	233.50000 +2.50	237.00	230.00	237.00	15,908
23 Jun 21	231.00000 -7.50	246.20	226.00	245.00	24,915
22 Jun 21	238.50000 -0.50	248.64	236.94	242.00	34,253
21 Jun 21	239.00000 +2.00	240.00	229.24	236.00	69,082
18 Jun 21	237.00000 +4.50	238.89	226.65	234.00	45,737
17 Jun 21	232.50000 +5.50	232.50	226.99	227.00	67,015
16 Jun 21	227.00000 +2.00	230.00	225.00	228.92	21,820
15 Jun 21	225.00000 +7.00	228.00	222.10	225.00	1,222,850
14 Jun 21	218.00000 -4.20	227.86	218.00	221.00	31,281
11 Jun 21	222.20000 -1.80	228.90	222.20	222.20	174,894
10 Jun 21	224.00000 +8.00	231.00	222.20	231.00	1,914
09 Jun 21	216.00000 -17.00	231.00	216.00	216.00	379,330
08 Jun 21	233.00000 +7.00	233.00	218.00	225.00	67,961
07 Jun 21	226.00000 +0.00	232.00	221.01	228.00	140,361
04 Jun 21	226.00000 +2.00	234.72	222.00	228.00	7,025
03 Jun 21	224.00000 -3.50	228.00	222.89	228.00	774
02 Jun 21	227.50000 -2.50	232.87	222.50	223.00	129,287
01 Jun 21	230.00000 +0.50	234.14	221.90	231.00	4,572
28 May 21	229.50000 +9.50	234.55	221.90	230.00	3,651
27 May 21	220.00000 -5.00	231.22	220.00	220.00	104,520
26 May 21	225.00000 +2.50	227.57	221.00	221.00	9,708
25 May 21	222.50000 +0.50	233.50	222.00	232.00	128,796
24 May 21	222.00000 -7.00	235.00	222.00	235.00	25,644
21 May 21	229.00000 +4.00	230.00	222.00	230.00	80,280
20 May 21	225.00000 +2.00	227.00	223.20	227.00	27,981
19 May 21	223.00000 -1.50	223.00	222.00	223.00	1,246
18 May 21	224.50000 -0.50	225.00	216.00	222.00	15,015
17 May 21	225.00000 +6.50	225.00	214.85	222.00	81,211
14 May 21	218.50000 +2.00	222.00	214.70	215.00	14,724
13 May 21	216.50000 +0.50	221.78	214.63	220.00	19,637
12 May 21	216.00000 +1.00	220.00	215.00	220.00	9,226
11 May 21	215.00000 -3.00	230.00	215.00	216.00	19,874
10 May 21	218.00000 +1.00	224.00	216.00	218.00	25,649
07 May 21	217.00000 -2.00	219.00	217.00	217.00	4,586
06 May 21	219.00000 +4.00	220.00	215.00	215.00	9,209
05 May 21	215.00000 -1.00	222.00	215.00	222.00	11,789
04 May 21	216.00000 +3.00	220.00	214.50	219.00	19,549
30 Apr 21	213.00000 +1.00	220.00	213.00	220.00	10,430
29 Apr 21	212.00000 -4.50	221.88	212.00	217.00	45,449
28 Apr 21	216.50000 +8.50	224.03	211.00	211.00	89,582
27 Apr 21	208.00000 -9.06	214.42	208.00	209.00	2,542
26 Apr 21	217.06000 -5.94	226.00	217.06	220.00	7,090
23 Apr 21	223.00000 -4.00	225.23	223.00	225.23	10,376
22 Apr 21	227.00000 +19.00	227.00	212.57	227.00	32,455
21 Apr 21	208.00000 -6.50	222.14	208.00	209.00	21,339
20 Apr 21	214.50000 -4.00	218.49	209.00	218.00	12,518
19 Apr 21	218.50000 +3.00	222.14	210.00	222.00	13,891
16 Apr 21	215.50000 -10.50	225.00	214.00	214.00	6,935
15 Apr 21	226.00000 -2.00	226.00	211.00	226.00	21,289
14 Apr 21	228.00000 +0.00	228.00	212.00	228.00	14,324
13 Apr 21	228.00000 +9.00	228.00	222.00	228.00	6,305
12 Apr 21	219.00000 +9.00	226.01	212.00	226.00	36,599
09 Apr 21	210.00000 -12.00	227.00	210.00	220.00	1,724,033
08 Apr 21	222.00000 +2.00	226.00	211.00	221.00	23,234
07 Apr 21	220.00000 +0.50	227.00	212.00	212.00	14,810
06 Apr 21	219.50000 -1.00	229.00	212.43	229.00	36,710
01 Apr 21	220.50000 +1.50	228.00	212.00	212.00	33,569
31 Mar 21	219.00000 -3.50	224.00	212.00	223.00	89,489
30 Mar 21	222.50000 +7.50	222.50	213.00	216.00	40,898
29 Mar 21	215.00000 +3.50	216.38	212.30	212.30	105,184
26 Mar 21	211.50000 +1.50	218.00	206.00	218.00	631,455
25 Mar 21	210.00000 -1.00	211.85	205.30	211.00	139,509
24 Mar 21	211.00000 +5.00	213.00	205.00	213.00	94,774
23 Mar 21	206.00000 +2.75	219.00	198.00	201.00	6,966,082
22 Mar 21	203.25000 -2.00	212.00	199.99	212.00	17,514
19 Mar 21	205.25000 +3.25	207.90	198.50	198.50	10,800
18 Mar 21	202.00000 -2.50	208.00	195.50	206.00	22,759
17 Mar 21	204.50000 +0.00	212.00	201.14	210.00	17,244
16 Mar 21	204.50000 +6.50	209.00	202.00	205.00	315,087
15 Mar 21	198.00000 +3.25	211.85	193.74	204.00	63,336
12 Mar 21	194.75000 -1.75	199.50	193.74	199.50	7,176
11 Mar 21	196.50000 +0.00	204.00	193.50	204.00	34,437
10 Mar 21	196.50000 +1.50	206.06	196.35	201.00	160,854
09 Mar 21	195.00000 +3.60	201.00	190.50	200.00	12,945
08 Mar 21	191.39999 +6.40	191.40	185.50	185.50	4,572
05 Mar 21	185.00000 -1.00	191.40	185.00	190.00	52,866
04 Mar 21	186.00000 -6.50	191.45	180.50	185.50	15,678
03 Mar 21	192.50000 -0.50	194.32	187.66	187.66	5,291
02 Mar 21	193.00000 +1.00	198.00	185.00	195.00	24,989
01 Mar 21	192.00000 +0.27	192.00	185.00	185.00	2,717
26 Feb 21	191.73000 +0.44	193.00	191.73	192.50	31,511
25 Feb 21	191.28500 +2.79	194.10	191.29	192.00	9,095
24 Feb 21	188.50000 +1.75	191.45	187.00	187.00	3,651
23 Feb 21	186.75000 +0.25	191.29	185.00	185.50	496,797
22 Feb 21	186.50000 -2.00	192.00	186.50	192.00	6,951
19 Feb 21	188.50000 +1.00	192.00	187.00	192.00	1,240,584
18 Feb 21	187.50000 -0.50	191.29	187.00	191.29	27,194
17 Feb 21	188.00000 +0.00	191.00	187.00	188.50	10,557
16 Feb 21	188.00000 +1.50	191.00	185.35	185.50	249,307
15 Feb 21	186.50000 +0.00	189.00	183.65	187.50	12,757
12 Feb 21	186.50000 +1.50	188.00	185.50	185.50	4,461
11 Feb 21	185.00000 +2.50	185.00	183.00	185.00	1,371,287
10 Feb 21	182.50000 +6.50	187.00	172.94	175.00	22,092
09 Feb 21	176.00000 -1.75	180.00	176.00	176.00	2,620
08 Feb 21	177.75000 +2.75	177.75	176.50	176.50	1,970
05 Feb 21	175.00000 +0.00	180.44	175.00	175.00	2,381
04 Feb 21	175.00000 -6.75	185.00	174.50	174.50	129,879
03 Feb 21	181.75000 -1.50	188.50	176.15	188.50	4,020
02 Feb 21	183.25000 -3.00	187.29	178.05	187.29	1,668
01 Feb 21	186.25000 +0.25	189.50	175.50	189.50	16,522
29 Jan 21	186.00000 +7.00	187.07	179.00	186.00	104,872
28 Jan 21	179.00000 -0.75	184.41	179.00	180.00	7,373
27 Jan 21	179.75000 -4.00	188.28	175.50	175.50	1,613,051
26 Jan 21	183.75000 +2.50	188.93	180.93	182.00	1,961
25 Jan 21	181.25000 -2.75	192.00	180.00	192.00	409
22 Jan 21	184.00000 +0.25	189.41	184.00	189.03	8,252
21 Jan 21	183.75000 -1.25	192.00	182.59	191.50	11,762
20 Jan 21	185.00000 +2.75	189.00	182.35	185.00	14,086
19 Jan 21	182.25000 +3.50	192.50	180.00	185.00	21,249
18 Jan 21	178.75000 +0.75	185.00	172.50	179.50	19,380
15 Jan 21	178.00000 -0.50	181.20	171.00	180.00	16,849
14 Jan 21	178.50000 +0.50	186.00	168.32	175.00	11,163
13 Jan 21	178.00000 +9.50	178.00	165.00	177.00	66,167
12 Jan 21	168.50000 -9.00	179.00	168.38	171.50	68,751
11 Jan 21	177.50000 -0.50	182.00	176.13	176.13	33,994
08 Jan 21	178.00000 +0.25	182.00	175.50	175.50	4,710
07 Jan 21	177.75000 -1.25	185.12	176.15	180.00	3,536
06 Jan 21	179.00000 -1.50	183.00	172.50	179.00	48,860
05 Jan 21	180.50000 +8.00	181.71	175.00	181.00	65,124
04 Jan 21	172.50000 -7.75	178.00	171.13	172.00	15,886
31 Dec 20	180.25000 +4.25	181.33	171.00	171.00	10,372
30 Dec 20	176.00000 +0.75	176.00	176.00	176.00	1,000
29 Dec 20	175.25000 +2.25	180.00	171.00	171.00	16,879
24 Dec 20	173.00000 -1.50	181.50	166.00	170.50	36,978
23 Dec 20	174.50000 -3.00	183.50	172.00	183.50	13,711
22 Dec 20	177.50000 +1.75	181.55	175.00	175.00	17,855
21 Dec 20	175.75000 -3.25	183.00	174.00	175.00	13,976
18 Dec 20	179.00000 -2.50	181.70	177.00	180.40	147,384
17 Dec 20	181.50000 +9.50	181.50	173.50	174.00	206,154
16 Dec 20	172.00000 +0.75	181.00	169.00	175.00	101,766
15 Dec 20	171.25000 -4.75	182.24	170.63	175.50	7,885
14 Dec 20	176.00000 +4.00	184.60	176.00	181.00	86,847
11 Dec 20	172.00000 -10.00	187.00	170.50	187.00	311,951
10 Dec 20	182.00000 +9.00	189.50	179.00	181.00	526,072
09 Dec 20	173.00000 -14.50	197.00	173.00	190.50	48,304
08 Dec 20	187.50000 -5.00	197.00	185.50	185.50	8,783
07 Dec 20	192.50000 +7.50	197.82	185.00	185.00	176,327
04 Dec 20	185.00000 -7.50	197.82	185.00	185.50	25,847
03 Dec 20	192.50000 +3.50	197.82	185.50	185.50	1,183
02 Dec 20	189.00000 -1.50	194.50	185.50	185.50	61,058
01 Dec 20	190.50000 -4.50	205.00	189.00	205.00	60,666
30 Nov 20	195.00000 +5.00	200.00	180.50	184.50	40,601
27 Nov 20	190.00000 +2.00	192.00	178.50	183.50	29,935
26 Nov 20	188.00000 +14.28	196.60	174.66	177.00	57,451
25 Nov 20	173.72000 -8.53	189.00	173.72	189.00	19,215
24 Nov 20	182.25000 -6.00	188.90	182.00	188.90	6,843
23 Nov 20	188.25000 +8.25	198.00	185.50	185.50	41,023
20 Nov 20	180.00000 +17.75	191.00	162.00	172.50	59,199
19 Nov 20	162.25000 -7.75	172.50	162.00	172.50	5,521
18 Nov 20	170.00000 +5.00	172.36	160.50	160.50	64,918
17 Nov 20	165.00000 -2.00	172.00	165.00	165.00	8,584
16 Nov 20	167.00000 +2.00	172.50	167.00	169.00	58,777
13 Nov 20	165.00000 -4.75	172.36	165.00	165.00	2,664
12 Nov 20	169.75000 +8.25	171.42	162.00	163.00	71,867
11 Nov 20	161.50000 +4.25	162.93	155.13	157.00	85,610
10 Nov 20	157.25000 +8.25	163.00	152.50	158.00	40,574
09 Nov 20	149.00000 +9.00	150.50	140.00	144.00	60,339
06 Nov 20	140.00000 -4.50	145.00	140.00	144.50	815,998
05 Nov 20	144.50000 +11.50	146.00	141.00	146.00	35,843
04 Nov 20	133.00000 -5.00	144.50	133.00	144.50	2,117
03 Nov 20	138.00000 -4.50	145.00	137.50	144.50	33,083
02 Nov 20	142.50000 +4.50	147.00	141.00	141.00	302,406
30 Oct 20	138.00000 -1.00	145.00	137.00	144.50	1,203,457
29 Oct 20	139.00000 -2.00	146.00	137.00	137.50	6,508
28 Oct 20	141.00000 -5.00	147.50	140.50	142.50	21,173
27 Oct 20	146.00000 +4.50	150.00	141.97	147.50	75,727
26 Oct 20	141.50000 +1.50	147.50	140.38	141.63	49,805
23 Oct 20	140.00000 -6.75	149.90	140.00	145.00	55,412
22 Oct 20	146.75000 -6.25	151.40	145.00	151.40	14,631
21 Oct 20	153.00000 +3.25	153.00	144.00	146.50	50,495
20 Oct 20	149.75000 +2.50	153.77	147.00	153.77	6,841
19 Oct 20	147.25000 -8.75	154.88	147.22	150.00	26,592
16 Oct 20	156.00000 +0.50	156.00	148.23	148.50	11,682
15 Oct 20	155.50000 +2.25	156.50	146.00	146.50	21,513
14 Oct 20	153.25000 +3.25	157.00	150.00	157.00	93,898
13 Oct 20	150.00000 -8.00	158.00	147.00	156.50	55,697
12 Oct 20	158.00000 +8.00	159.45	152.30	156.50	143,872
09 Oct 20	150.00000 +4.00	159.00	147.13	159.00	122,119
08 Oct 20	146.00000 -12.00	154.00	146.00	151.00	27,511
07 Oct 20	158.00000 +5.70	158.00	148.50	158.00	13,099
06 Oct 20	152.30000 +0.30	157.25	152.30	152.30	9,891
05 Oct 20	152.00000 -3.00	158.63	151.50	151.50	333,532
02 Oct 20	155.00000 -2.00	155.00	144.52	152.50	22,390
01 Oct 20	157.00000 +0.25	162.50	154.00	157.00	13,723
30 Sep 20	156.75000 +0.25	163.00	153.15	157.50	57,618
29 Sep 20	156.50000 -1.50	161.66	155.00	158.00	16,455
28 Sep 20	158.00000 +4.00	158.00	151.00	155.00	27,174
25 Sep 20	154.00000 +7.00	158.25	147.00	153.00	568,323
24 Sep 20	147.00000 -6.75	154.41	147.00	150.00	26,921
23 Sep 20	153.75000 -13.25	171.00	153.00	167.00	122,113
22 Sep 20	167.00000 -0.50	169.70	167.00	168.00	19,130
21 Sep 20	167.50000 +0.50	169.70	163.80	165.50	3,875,158
18 Sep 20	167.00000 +3.00	170.52	164.50	164.50	192,562
17 Sep 20	164.00000 +2.75	165.00	162.15	163.00	165,101
16 Sep 20	161.25000 +4.25	178.18	157.00	159.00	143,339
15 Sep 20	157.00000 +10.00	159.00	145.68	153.50	416,293
14 Sep 20	147.00000 -5.00	157.00	146.33	146.33	19,634
11 Sep 20	152.00000 +0.50	158.00	150.00	157.00	249,148
10 Sep 20	151.50000 -1.00	160.00	151.00	152.50	27,741
09 Sep 20	152.50000 -2.50	161.00	152.50	152.50	11,049
08 Sep 20	155.00000 +2.50	161.40	153.10	161.40	4,080
07 Sep 20	152.50000 +0.00	162.00	152.50	152.50	23,348
04 Sep 20	152.50000 +0.00	159.90	152.50	153.00	22,846
03 Sep 20	152.50000 +0.50	159.90	152.50	152.50	2,554
02 Sep 20	152.00000 +0.00	160.00	152.00	152.00	3,843
01 Sep 20	152.00000 -2.60	158.00	150.92	152.50	20,214
28 Aug 20	154.60001 -5.80	158.00	154.60	154.60	11,277
27 Aug 20	160.39999 +8.40	160.40	160.40	160.40	5,045
26 Aug 20	152.00000 +0.00	160.72	152.00	152.00	20,662
25 Aug 20	152.00000 -7.50	164.40	152.00	155.50	29,376
24 Aug 20	159.50000 -5.75	169.60	159.50	169.60	6,836
21 Aug 20	165.25000 +2.00	173.40	161.00	161.00	17,130
20 Aug 20	163.25000 +0.75	172.26	156.23	161.50	19,753
19 Aug 20	162.50000 +8.50	165.00	152.50	152.50	12,758
18 Aug 20	154.00000 +9.00	159.33	145.43	145.50	858,563
17 Aug 20	145.00000 +2.30	145.00	140.50	145.00	20,158
14 Aug 20	142.70000 -0.30	142.90	142.70	142.90	3,213
13 Aug 20	143.00000 +1.50	145.50	143.00	145.50	2,417
12 Aug 20	141.50000 +0.00	144.70	140.00	144.70	19,398
11 Aug 20	141.50000 -2.25	145.00	141.50	145.00	26,580
10 Aug 20	143.75000 +7.25	152.27	142.00	145.00	116,954
07 Aug 20	136.50000 +0.00	142.00	132.00	132.00	19,706
06 Aug 20	136.50000 +0.00	142.00	132.00	137.06	13,860
05 Aug 20	136.50000 -4.00	143.00	128.00	136.00	62,430
04 Aug 20	140.50000 +4.50	140.50	136.50	136.50	23,148
03 Aug 20	136.00000 -1.50	145.00	136.00	136.50	39,022
31 Jul 20	137.50000 -2.00	145.00	136.00	138.50	48,061
30 Jul 20	139.50000 -4.50	139.50	138.00	138.00	2,995
29 Jul 20	144.00000 +2.00	147.00	141.30	144.00	20,563
28 Jul 20	142.00000 -5.00	147.00	140.00	145.00	56,207
27 Jul 20	147.00000 -0.75	151.00	145.48	147.00	18,101
24 Jul 20	147.75000 -0.25	147.75	147.75	147.75	1,407,841
23 Jul 20	148.00000 -2.00	157.50	146.50	148.00	1,175,921
22 Jul 20	150.00000 +0.00	152.00	150.00	150.00	25,195
21 Jul 20	150.00000 -4.00	157.00	146.50	146.50	96,906
20 Jul 20	154.00000 +2.00	157.60	150.00	151.00	55,963
17 Jul 20	152.00000 +7.00	157.00	149.00	152.50	24,290
16 Jul 20	145.00000 +8.00	150.30	137.25	140.50	2,895,337
15 Jul 20	137.00000 -13.00	158.00	137.00	150.50	72,019
14 Jul 20	150.00000 -4.01	150.93	148.00	150.00	7,546
13 Jul 20	154.01379 +6.01	154.49	154.01	154.49	2,968
10 Jul 20	148.00000 -1.00	154.68	148.00	150.50	8,571
09 Jul 20	149.00000 -0.50	152.00	149.00	150.50	8,723
08 Jul 20	149.50000 +0.00	154.49	145.90	151.00	38,952
07 Jul 20	149.50000 -0.50	154.49	148.50	148.50	8,816
06 Jul 20	150.00000 -1.70	156.50	150.00	156.50	28,796
03 Jul 20	151.70000 -0.30	154.80	151.70	154.80	4,753
02 Jul 20	152.00000 +0.40	158.90	148.00	154.50	7,322
01 Jul 20	151.60001 -0.40	151.60	151.60	151.60	3,864
30 Jun 20	152.00000 +4.00	156.34	152.00	152.50	13,631
29 Jun 20	148.00000 -3.20	159.00	148.00	149.00	71,165
26 Jun 20	151.20000 +1.20	159.13	151.20	157.64	18,571
25 Jun 20	150.00000 +0.00	158.18	150.00	150.00	13,049
24 Jun 20	150.00000 +2.00	158.46	148.50	155.00	12,446
23 Jun 20	148.00000 -2.50	158.00	148.00	148.50	475,585
22 Jun 20	150.50000 -4.00	158.00	150.50	158.00	82,429
19 Jun 20	154.50000 +1.50	158.15	154.23	155.75	48,808
18 Jun 20	153.00000 -0.25	160.00	148.00	156.50	89,696
17 Jun 20	153.25000 -3.25	162.00	150.50	150.50	68,119
16 Jun 20	156.50000 -0.50	162.00	150.00	158.50	26,236
15 Jun 20	157.00000 -3.00	162.00	155.50	155.50	7,665
12 Jun 20	160.00000 -1.00	167.00	160.00	160.50	25,822
11 Jun 20	161.00000 -2.50	167.25	155.50	157.50	126,417
10 Jun 20	163.50000 -1.50	168.00	163.50	168.00	2,092
09 Jun 20	165.00000 +0.00	171.00	162.00	162.00	18,280
08 Jun 20	165.00000 +8.60	175.00	153.50	153.50	20,163
05 Jun 20	156.39999 -0.60	164.50	156.40	158.00	32,358
04 Jun 20	157.00000 -1.00	163.45	155.00	157.00	20,414
03 Jun 20	158.00000 -7.00	164.50	156.16	158.00	42,024
02 Jun 20	165.00000 +10.00	165.34	155.10	165.00	32,463
01 Jun 20	155.00000 -15.00	169.00	155.00	163.50	27,407
29 May 20	170.00000 +0.00	170.00	160.50	168.50	14,530
28 May 20	170.00000 +15.00	170.00	150.00	158.00	39,721
27 May 20	155.00000 -10.50	173.00	155.00	165.50	68,176
26 May 20	165.50000 -7.50	175.10	165.00	168.50	39,485
22 May 20	173.00000 +0.00	174.50	164.50	172.50	10,950
21 May 20	173.00000 +4.50	175.00	164.00	167.50	21,645
20 May 20	168.50000 -1.25	175.00	165.95	170.00	23,221
19 May 20	169.75000 +2.75	179.50	167.50	167.50	2,930
18 May 20	167.00000 -9.00	170.00	167.00	167.50	9,956
15 May 20	176.00000 +8.00	179.00	165.00	176.50	4,011
14 May 20	168.00000 -10.00	173.15	162.95	165.50	58,106
13 May 20	178.00000 -1.00	178.00	168.50	168.50	15,458
12 May 20	179.00000 +1.00	182.00	168.46	182.00	20,875
11 May 20	178.00000 +4.50	182.50	168.00	182.50	7,045
07 May 20	173.50000 -1.50	179.50	172.00	179.50	32,930
06 May 20	175.00000 +7.00	182.50	170.50	182.50	24,666
05 May 20	168.00000 -7.00	177.55	167.30	168.00	393,279
04 May 20	175.00000 +15.00	175.00	160.00	160.00	12,408
01 May 20	160.00000 -5.00	169.50	160.00	162.50	11,274
30 Apr 20	165.00000 -12.00	179.50	164.00	164.00	16,075
29 Apr 20	177.00000 +2.00	182.00	176.00	176.50	7,557
28 Apr 20	175.00000 +11.50	176.00	166.14	172.50	15,247
27 Apr 20	163.50000 -2.50	166.80	156.50	164.50	33,682
24 Apr 20	166.00000 -9.00	179.50	166.00	168.00	39,507
23 Apr 20	175.00000 +0.00	183.00	175.00	175.00	9,714
22 Apr 20	175.00000 +0.00	183.90	175.00	175.00	2,807
21 Apr 20	175.00000 -15.00	183.00	175.00	175.50	11,418
20 Apr 20	190.00000 +10.00	190.00	175.00	175.00	179,643
17 Apr 20	180.00000 +0.00	187.58	178.00	187.50	18,101
16 Apr 20	180.00000 +10.00	180.00	168.55	174.50	17,920
15 Apr 20	170.00000 -2.50	170.31	162.50	165.50	79,349
14 Apr 20	172.50000 -13.00	189.50	165.00	175.50	87,592
09 Apr 20	185.50000 +17.75	200.00	165.50	167.50	109,136
08 Apr 20	167.75000 -1.25	175.82	161.84	166.00	47,633
07 Apr 20	169.00000 +21.50	174.00	154.99	155.00	34,403
06 Apr 20	147.50000 +3.25	157.50	145.63	152.50	13,982
03 Apr 20	144.25000 -3.75	149.00	142.50	142.50	11,733
02 Apr 20	148.00000 +3.00	152.00	136.94	148.00	19,718
01 Apr 20	145.00000 -2.00	150.00	133.50	147.00	36,958
31 Mar 20	147.00000 +2.00	149.00	140.00	144.00	829,908
30 Mar 20	145.00000 +7.75	145.00	135.00	135.00	78,792
27 Mar 20	137.25000 +1.00	146.21	134.90	144.50	86,997
26 Mar 20	136.25000 -3.75	141.00	135.00	137.50	99,087
25 Mar 20	140.00000 -2.25	157.50	140.00	149.50	95,585
24 Mar 20	142.25000 -1.75	149.36	142.00	142.00	93,021
23 Mar 20	144.00000 -13.50	157.25	144.00	151.00	38,523
20 Mar 20	157.50000 +13.50	162.00	147.00	147.00	247,923
19 Mar 20	144.00000 +8.00	144.00	131.48	136.00	64,845
18 Mar 20	136.00000 -14.00	148.00	135.50	147.00	71,911
17 Mar 20	150.00000 +1.00	155.84	142.50	151.00	136,445
16 Mar 20	149.00000 -7.00	157.88	140.95	150.00	154,436
13 Mar 20	156.00000 +1.00	167.92	150.45	163.00	87,791
12 Mar 20	155.00000 -26.50	191.00	155.00	176.00	61,534
11 Mar 20	181.50000 -6.50	195.56	180.00	194.50	75,469
10 Mar 20	188.00000 +13.25	200.00	170.00	170.00	234,190
09 Mar 20	174.75000 +3.75	180.00	155.48	167.00	153,559
06 Mar 20	171.00000 -4.00	176.95	165.50	174.50	201,274
05 Mar 20	175.00000 -6.50	184.00	174.99	184.00	85,689
04 Mar 20	181.50000 -6.50	192.00	177.66	187.00	133,220
03 Mar 20	188.00000 +6.00	192.50	183.50	187.00	295,578
02 Mar 20	182.00000 -11.00	199.00	180.00	195.50	95,010
28 Feb 20	193.00000 -17.00	210.94	192.00	203.00	143,074
27 Feb 20	210.00000 -6.00	216.40	207.12	215.00	28,821
26 Feb 20	216.00000 -6.00	224.00	209.00	224.00	118,991
25 Feb 20	222.00000 -5.00	230.00	222.00	225.00	60,396
24 Feb 20	227.00000 -2.00	233.00	224.00	228.00	39,230
21 Feb 20	229.00000 -1.00	234.00	223.00	229.00	28,032
20 Feb 20	230.00000 +2.00	234.97	230.00	232.00	25,918
19 Feb 20	228.00000 +1.00	234.00	225.00	230.00	45,484
18 Feb 20	227.00000 -5.00	234.00	226.00	230.00	19,034
17 Feb 20	232.00000 +7.00	233.96	226.70	230.00	20,566
14 Feb 20	225.00000 -7.00	235.00	225.00	235.00	31,967
13 Feb 20	232.00000 +2.00	232.00	231.00	232.00	36,970
12 Feb 20	230.00000 -2.00	234.22	230.00	233.00	43,127
11 Feb 20	232.00000 -8.00	236.18	230.00	235.00	80,364
10 Feb 20	240.00000 +7.00	240.00	230.00	232.00	49,714
07 Feb 20	233.00000 -6.00	238.00	227.00	233.00	15,333
06 Feb 20	239.00000 +7.00	239.00	236.00	239.00	463,098
05 Feb 20	232.00000 +2.00	238.88	232.00	235.00	18,815
04 Feb 20	230.00000 +3.00	234.00	228.00	230.00	60,347
03 Feb 20	227.00000 +0.50	230.00	226.08	229.00	53,448
31 Jan 20	226.50000 -3.50	230.00	225.51	230.00	20,951
30 Jan 20	230.00000 -1.00	234.00	226.00	234.00	48,796
29 Jan 20	231.00000 +2.00	232.56	228.80	231.00	50,064
28 Jan 20	229.00000 -5.00	233.00	222.00	230.00	204,068
27 Jan 20	234.00000 -8.00	243.40	232.00	238.00	6,025
24 Jan 20	242.00000 +4.00	242.15	239.00	239.00	182,283
23 Jan 20	238.00000 -3.00	242.00	237.00	242.00	5,907
22 Jan 20	241.00000 +6.00	242.00	232.00	232.00	14,282
21 Jan 20	235.00000 +1.00	240.34	234.24	235.00	20,759
20 Jan 20	234.00000 +2.00	235.67	233.96	233.96	4,044
17 Jan 20	232.00000 +2.00	235.50	231.64	235.00	52,463
16 Jan 20	230.00000 -2.00	234.75	225.00	233.00	2,438,128
15 Jan 20	232.00000 -8.00	238.00	230.00	233.00	1,210,370
14 Jan 20	240.00000 +5.50	240.00	231.33	240.00	18,713
13 Jan 20	234.50000 +5.50	238.00	231.00	231.00	63,479
10 Jan 20	229.00000 -3.00	234.00	224.00	224.00	39,913
09 Jan 20	232.00000 -2.00	234.04	226.00	232.00	68,827
08 Jan 20	234.00000 +2.00	238.04	233.00	235.00	21,048
07 Jan 20	232.00000 -3.00	242.00	232.00	240.00	25,823
06 Jan 20	235.00000 +4.00	240.00	225.99	234.00	31,934
03 Jan 20	231.00000 -1.00	235.70	221.00	232.00	92,433
02 Jan 20	232.00000 -13.00	247.00	232.00	247.00	66,184
31 Dec 19	245.00000 +0.00	248.85	245.00	245.00	5,166
30 Dec 19	245.00000 -2.00	247.95	245.00	247.00	7,084
27 Dec 19	247.00000 -1.50	250.00	247.00	250.00	8,181
24 Dec 19	248.50000 +1.50	252.90	248.00	252.00	33,375
23 Dec 19	247.00000 +4.00	268.65	244.80	245.00	202,871
20 Dec 19	243.00000 +12.50	248.55	231.30	240.00	63,082
19 Dec 19	230.50000 +10.32	234.70	224.04	227.00	36,124
18 Dec 19	220.17999 -1.82	220.18	220.18	220.18	3,000
17 Dec 19	222.00000 +2.00	225.37	220.00	223.00	40,923
16 Dec 19	220.00000 -3.00	223.00	219.25	223.00	81,568
13 Dec 19	223.00000 +8.00	234.40	217.00	224.00	212,008
12 Dec 19	215.00000 +0.00	224.00	215.00	216.00	12,227
11 Dec 19	215.00000 -10.00	220.90	215.00	216.00	22,670
10 Dec 19	225.00000 +13.00	225.00	213.56	225.00	38,420
09 Dec 19	212.00000 -9.50	224.00	212.00	212.00	28,618
06 Dec 19	221.50000 +5.50	226.00	218.00	226.00	29,999
05 Dec 19	216.00000 +8.00	225.00	209.48	213.00	49,853
04 Dec 19	208.00000 -9.50	214.20	207.08	211.00	110,490
03 Dec 19	217.50000 +5.50	218.40	215.00	215.00	7,718
02 Dec 19	212.00000 -6.00	218.40	211.96	212.00	6,312
29 Nov 19	218.00000 +0.00	218.00	214.48	218.00	25,438
28 Nov 19	218.00000 +1.00	219.00	216.44	219.00	5,381
27 Nov 19	217.00000 +0.00	219.00	215.60	215.70	17,243
26 Nov 19	217.00000 -3.00	219.50	215.60	215.60	10,370
25 Nov 19	220.00000 +4.00	220.00	215.72	220.00	5,411
22 Nov 19	216.00000 +0.00	221.00	215.84	220.00	22,829
21 Nov 19	216.00000 -4.50	224.00	215.00	215.00	31,013
20 Nov 19	220.50000 -6.50	225.65	219.84	223.00	271,202
19 Nov 19	227.00000 +6.00	228.00	214.50	220.00	16,710
18 Nov 19	221.00000 +0.00	221.00	212.50	214.00	31,386
15 Nov 19	221.00000 +5.50	221.00	213.25	220.00	38,592
14 Nov 19	215.50000 +1.00	218.92	212.20	218.92	32,027
13 Nov 19	214.50000 +0.00	217.00	212.08	217.00	28,491
12 Nov 19	214.50000 +2.50	220.00	210.24	215.00	37,491
11 Nov 19	212.00000 -4.00	213.00	208.00	208.00	7,470
08 Nov 19	216.00000 +9.50	216.00	204.00	205.00	23,653
07 Nov 19	206.50000 +4.50	208.00	201.00	201.00	26,664
06 Nov 19	202.00000 -12.50	218.00	198.50	210.00	76,268
05 Nov 19	214.50000 -5.50	220.00	210.00	212.00	10,224
04 Nov 19	220.00000 +6.00	220.00	212.20	220.00	18,505
01 Nov 19	214.00000 -10.00	219.00	213.20	213.20	4,739
31 Oct 19	224.00000 +10.00	224.00	212.00	212.00	21,922
30 Oct 19	214.00000 -3.50	223.00	213.10	223.00	16,140
29 Oct 19	217.50000 +1.00	220.00	215.40	215.40	19,391
28 Oct 19	216.50000 -1.50	219.15	215.00	217.00	20,560
25 Oct 19	218.00000 +6.00	220.60	215.00	220.00	13,899
24 Oct 19	212.00000 -14.00	221.20	212.00	221.00	36,563
23 Oct 19	226.00000 +4.50	226.00	220.00	220.00	98,327
22 Oct 19	221.50000 +0.00	223.36	218.00	221.00	14,303
21 Oct 19	221.50000 +1.50	224.80	212.00	223.00	40,700
18 Oct 19	220.00000 +4.00	224.60	218.84	221.00	73,876
17 Oct 19	216.00000 +2.00	223.96	216.00	218.00	17,678
16 Oct 19	214.00000 +1.00	218.00	213.00	213.00	17,039
15 Oct 19	213.00000 +4.50	217.00	208.00	208.00	103,707
14 Oct 19	208.50000 +2.50	210.00	207.00	210.00	9,281
11 Oct 19	206.00000 +6.00	208.70	200.52	204.00	43,196
10 Oct 19	200.00000 -3.00	204.40	199.25	201.00	12,857
09 Oct 19	203.00000 +3.00	203.80	200.50	201.00	38,435
08 Oct 19	200.00000 -1.50	204.52	198.95	200.00	86,785
07 Oct 19	201.50000 -6.50	204.00	200.00	200.00	24,766
04 Oct 19	208.00000 +9.00	208.00	195.00	199.00	13,284
03 Oct 19	199.00000 -3.00	204.60	198.00	199.00	22,552
02 Oct 19	202.00000 +4.00	204.68	197.50	197.50	34,523
01 Oct 19	198.00000 +3.00	201.68	198.00	198.50	20,504
30 Sep 19	195.00000 +0.68	195.94	195.00	195.50	108
27 Sep 19	194.32500 -2.93	202.68	194.32	202.68	29,866
26 Sep 19	197.25000 +6.25	202.88	196.32	200.00	9,775
25 Sep 19	191.00000 -5.46	203.88	191.00	191.00	13,342
24 Sep 19	196.46001 -9.54	207.75	196.46	197.00	62,781
23 Sep 19	206.00000 +10.50	206.00	201.00	206.00	29,599
20 Sep 19	195.50000 +0.00	197.50	194.90	195.08	800,898
19 Sep 19	195.50000 +0.25	196.78	192.13	196.78	66,024
18 Sep 19	195.25000 +1.50	199.00	193.00	199.00	51,707
17 Sep 19	193.75000 -3.25	195.00	192.50	195.00	70,780
16 Sep 19	197.00000 +4.00	200.00	191.50	191.50	149,208
13 Sep 19	193.00000 -0.25	195.10	192.10	195.00	4,672
12 Sep 19	193.25000 +0.50	195.10	191.75	191.75	2,127
11 Sep 19	192.75000 +1.75	195.75	191.50	192.00	39,681
10 Sep 19	191.00000 -8.00	205.32	191.00	204.00	204,189
09 Sep 19	199.00000 -1.00	202.10	199.00	200.00	45,366
06 Sep 19	200.00000 +0.50	202.00	199.30	200.00	24,243
05 Sep 19	199.50000 +1.50	202.00	199.00	200.00	17,531
04 Sep 19	198.00000 -3.50	204.00	190.50	204.00	74,710
03 Sep 19	201.50000 +0.50	204.80	200.00	201.00	12,850
02 Sep 19	201.00000 +0.00	204.50	200.95	203.00	29,021
30 Aug 19	201.00000 +3.00	203.00	200.00	200.00	26,736
29 Aug 19	198.00000 +1.25	198.00	197.76	197.76	2,750
28 Aug 19	196.75000 -3.75	203.07	195.00	201.00	54,695
27 Aug 19	200.50000 +1.00	203.50	197.68	197.68	10,508
23 Aug 19	199.50000 +1.25	201.00	196.25	200.00	18,997
22 Aug 19	198.25000 +0.25	203.12	195.50	195.50	28,289
21 Aug 19	198.00000 +1.00	203.29	196.88	199.50	33,801
20 Aug 19	197.00000 +2.00	199.28	194.48	194.50	29,059
19 Aug 19	195.00000 +0.00	198.50	190.59	195.00	32,922
16 Aug 19	195.00000 -0.25	198.95	195.00	197.00	17,552
15 Aug 19	195.25000 -4.75	199.99	190.49	196.00	116,303
14 Aug 19	200.00000 -4.50	205.20	200.00	204.00	26,742
13 Aug 19	204.50000 -0.50	206.00	201.66	206.00	57,736
12 Aug 19	205.00000 -2.00	210.70	205.00	208.00	196,137
09 Aug 19	207.00000 -7.50	214.00	206.41	214.00	336,967
08 Aug 19	214.50000 +12.50	217.00	206.33	209.00	59,269
07 Aug 19	202.00000 +7.00	209.00	195.00	195.00	275,198
06 Aug 19	195.00000 +4.00	196.00	189.00	191.50	91,329
05 Aug 19	191.00000 -4.00	198.00	180.90	195.00	217,538
02 Aug 19	195.00000 -5.00	201.80	193.50	201.00	42,589
01 Aug 19	200.00000 -2.50	203.80	200.00	201.00	28,136
31 Jul 19	202.50000 +5.50	206.60	200.63	200.63	137,480
30 Jul 19	197.00000 -5.00	205.00	197.00	203.00	310,081
29 Jul 19	202.00000 -3.00	207.80	202.00	205.00	148,429
26 Jul 19	205.00000 -3.00	209.00	194.40	207.00	76,794
25 Jul 19	208.00000 -3.00	214.00	206.00	213.00	73,291
24 Jul 19	211.00000 -3.00	218.00	208.89	212.00	79,849
23 Jul 19	214.00000 -1.00	216.00	214.00	216.00	19,700
22 Jul 19	215.00000 -10.00	220.48	215.00	216.00	46,186
19 Jul 19	225.00000 +1.00	225.00	216.00	216.00	559,372
18 Jul 19	224.00000 +9.00	224.00	217.00	217.00	3,600
17 Jul 19	215.00000 -5.00	225.00	215.00	225.00	284,278
16 Jul 19	220.00000 +5.00	221.50	212.50	220.00	74,489
15 Jul 19	215.00000 -3.50	218.00	215.00	215.00	14,558
12 Jul 19	218.50000 +2.20	219.00	215.00	215.00	6,472
11 Jul 19	216.30000 -3.70	218.99	216.30	216.30	7,375
10 Jul 19	220.00000 +7.50	222.90	215.00	216.00	35,277
09 Jul 19	212.50000 -1.50	215.00	208.60	210.00	293,791
08 Jul 19	214.00000 +7.00	214.00	210.00	214.00	7,726
05 Jul 19	207.00000 -3.00	219.00	207.00	219.00	38,913
04 Jul 19	210.00000 -2.00	220.00	210.00	213.00	27,204
03 Jul 19	212.00000 -8.00	220.00	210.00	220.00	12,510
02 Jul 19	220.00000 +5.00	220.00	211.00	211.00	27,650
01 Jul 19	215.00000 +0.00	216.00	211.00	216.00	120,343
28 Jun 19	215.00000 -10.00	224.43	195.00	216.00	278,513
27 Jun 19	225.00000 +3.50	229.00	220.00	221.00	40,043
26 Jun 19	221.50000 -1.00	227.50	220.50	222.20	34,979
25 Jun 19	222.50000 -6.50	227.50	221.90	223.00	34,662
24 Jun 19	229.00000 +8.00	229.00	218.74	221.00	145,873
21 Jun 19	221.00000 -9.00	230.00	216.82	227.00	72,690
20 Jun 19	230.00000 -7.00	237.00	222.00	234.00	110,728
19 Jun 19	237.00000 -0.50	239.00	234.00	235.00	11,526
18 Jun 19	237.50000 -0.50	240.00	235.00	239.00	96,071
17 Jun 19	238.00000 +0.00	238.76	235.00	236.00	44,975
14 Jun 19	238.00000 -2.00	239.60	236.80	236.80	36,332
13 Jun 19	240.00000 +0.00	240.00	235.80	240.00	31,500
12 Jun 19	240.00000 +5.00	240.00	234.38	238.00	46,676
11 Jun 19	235.00000 -5.00	242.00	235.00	242.00	450,792
10 Jun 19	240.00000 +5.00	242.00	236.00	242.00	261,115
07 Jun 19	235.00000 -5.00	240.00	235.00	236.00	27,744
06 Jun 19	240.00000 +0.00	242.00	235.00	242.00	12,158
05 Jun 19	240.00000 +2.00	240.00	236.64	240.00	46,208
04 Jun 19	238.00000 +3.00	240.00	236.64	240.00	13,580
03 Jun 19	235.00000 -5.00	241.11	235.00	235.00	5,589
31 May 19	240.00000 -1.00	245.00	235.00	245.00	106,131
30 May 19	241.00000 +4.00	242.00	237.00	237.00	142,156
29 May 19	237.00000 +4.50	241.00	234.26	236.00	25,913
28 May 19	232.50000 -4.50	236.40	231.40	231.40	20,596
24 May 19	237.00000 -2.00	238.00	231.40	238.00	101,066
23 May 19	239.00000 +4.00	239.00	234.00	235.00	204,190
22 May 19	235.00000 -4.00	239.50	230.00	235.00	77,295
21 May 19	239.00000 +1.50	241.00	235.30	238.00	110,423
20 May 19	237.50000 +12.50	243.20	223.80	225.00	463,774
17 May 19	225.00000 +6.50	227.30	217.86	220.00	796,953
16 May 19	218.50000 +1.00	221.40	216.55	221.00	12,513
15 May 19	217.50000 +2.50	221.16	217.00	220.00	60,773
14 May 19	215.00000 -2.00	220.40	215.00	217.00	35,662
13 May 19	217.00000 +2.00	222.00	215.00	215.00	217,670
10 May 19	215.00000 +0.00	219.75	215.00	215.00	24,105
09 May 19	215.00000 -3.00	221.00	215.00	218.00	46,149
08 May 19	218.00000 -0.50	221.48	218.00	221.00	124,690
07 May 19	218.50000 +3.00	222.00	213.00	214.00	220,234
03 May 19	215.50000 +1.50	216.25	212.57	214.00	255,041
02 May 19	214.00000 +8.00	218.00	208.11	210.00	421,942
01 May 19	206.00000 +4.00	207.00	192.33	200.00	152,976
30 Apr 19	202.00000 -4.00	210.20	200.00	208.00	170,352
29 Apr 19	206.00000 -6.50	212.80	205.00	212.00	62,798
26 Apr 19	212.50000 -2.50	215.75	206.66	215.00	58,665
25 Apr 19	215.00000 +0.00	218.20	205.00	217.00	103,635
24 Apr 19	215.00000 -3.00	224.00	215.00	224.00	54,276
23 Apr 19	218.00000 -3.00	221.00	218.00	220.00	44,599
18 Apr 19	221.00000 +0.50	223.00	217.00	218.00	101,260
17 Apr 19	220.50000 +0.50	222.00	220.00	221.00	82,191
16 Apr 19	220.00000 -1.50	229.00	217.03	229.00	40,651
15 Apr 19	221.50000 +2.50	222.20	216.84	222.00	748,233
12 Apr 19	219.00000 -1.00	220.00	217.15	218.00	38,682
11 Apr 19	219.99890 -1.50	222.00	220.00	222.00	56,476
10 Apr 19	221.50000 +0.50	222.36	220.00	222.00	85,255
09 Apr 19	221.00000 +1.00	221.37	220.00	221.00	106,430
08 Apr 19	220.00000 +0.50	222.00	219.00	222.00	347,944
05 Apr 19	219.50000 +15.00	222.93	204.50	209.00	275,443
04 Apr 19	204.50000 -1.00	208.40	203.00	208.40	28,409
03 Apr 19	205.50000 +1.00	208.75	203.06	207.00	44,001
02 Apr 19	204.50000 -1.50	206.80	203.72	206.00	52,395
01 Apr 19	206.00000 -2.50	207.36	201.88	201.88	26,714
29 Mar 19	208.50000 +5.50	210.17	207.03	210.17	34,118
28 Mar 19	203.00000 -1.40	207.99	203.00	205.00	224,070
27 Mar 19	204.39999 -2.48	208.57	202.00	206.00	28,948
26 Mar 19	206.87500 +0.00	209.00	203.90	209.00	20,885
25 Mar 19	206.87500 +0.35	211.02	201.94	203.05	42,365
22 Mar 19	206.52499 +1.17	209.66	206.00	209.01	33,181
21 Mar 19	205.35001 -1.15	214.00	202.00	210.00	314,925
20 Mar 19	206.50000 +15.00	212.00	190.98	190.98	348,780
19 Mar 19	191.50000 +2.23	194.43	191.29	191.29	33,736
18 Mar 19	189.27000 -2.98	202.95	188.44	202.95	103,154
15 Mar 19	192.25000 -0.75	196.44	191.85	195.98	18,804
14 Mar 19	193.00000 -5.49	200.44	191.84	200.44	9,903
13 Mar 19	198.48500 +4.49	201.07	193.00	193.02	32,054
12 Mar 19	194.00000 +0.59	200.95	192.00	196.00	172,835
11 Mar 19	193.41000 +1.41	196.25	190.02	195.00	92,752
08 Mar 19	192.00000 -1.01	195.50	190.60	195.00	47,307
07 Mar 19	193.00999 +1.01	194.00	190.02	193.00	20,558
06 Mar 19	192.00000 +2.75	195.14	189.86	191.00	501,621
05 Mar 19	189.25000 +8.75	196.93	179.98	189.52	209,057
04 Mar 19	180.50000 +4.99	183.08	177.00	178.00	48,384
01 Mar 19	175.50999 +1.14	178.00	174.00	178.00	42,184
28 Feb 19	174.37000 -4.73	179.90	173.00	173.51	16,631
27 Feb 19	179.10181 +4.10	179.10	179.10	179.10	1,390
26 Feb 19	175.00000 -3.98	179.00	175.00	179.00	8,675
25 Feb 19	178.98399 +3.98	179.98	178.98	179.98	9,536
22 Feb 19	175.00000 -3.80	179.98	175.00	175.00	13,169
21 Feb 19	178.80000 +3.80	178.80	178.80	178.80	1,000
20 Feb 19	175.00000 -1.01	175.02	173.02	173.02	11,000
19 Feb 19	176.00999 +2.50	178.89	172.00	178.89	30,279
18 Feb 19	173.50999 -2.77	176.30	171.76	174.98	18,337
15 Feb 19	176.28400 +0.27	176.28	176.28	176.28	4,301
14 Feb 19	176.00999 +0.46	177.00	174.00	177.00	59,440
13 Feb 19	175.55000 +0.04	178.87	173.00	173.00	9,602
12 Feb 19	175.50999 -0.66	178.65	173.35	178.50	13,701
11 Feb 19	176.17000 -0.34	179.00	173.44	179.00	34,040
08 Feb 19	176.50999 +1.96	178.80	173.02	173.02	82,803
07 Feb 19	174.55000 -0.95	177.80	173.75	177.00	147,445
06 Feb 19	175.50000 -0.12	177.43	174.01	177.12	914,929
05 Feb 19	175.62000 +0.73	178.64	173.51	177.98	56,963
04 Feb 19	174.89000 +4.15	175.50	170.66	174.98	168,343
01 Feb 19	170.74001 -1.97	172.98	170.00	170.13	18,434
31 Jan 19	172.71001 -0.04	173.00	170.00	173.00	4,334
30 Jan 19	172.75000 -0.75	175.91	172.04	172.06	17,291
29 Jan 19	173.50000 +1.43	175.00	169.98	174.98	288,963
28 Jan 19	172.07001 +9.57	179.01	164.98	164.98	166,633
25 Jan 19	162.50000 -2.00	164.90	160.02	164.90	26,609
24 Jan 19	164.50000 +13.51	165.00	155.95	157.00	336,936
23 Jan 19	150.99001 +1.34	150.99	150.99	150.99	0
22 Jan 19	149.65221 +3.16	149.65	145.50	147.00	23,764
21 Jan 19	146.49001 -3.25	153.00	144.73	150.00	38,374
18 Jan 19	149.74001 +0.00	153.00	146.00	149.74	12,597
17 Jan 19	149.74001 -1.76	151.98	145.87	148.02	41,773
16 Jan 19	151.50000 +1.00	153.98	150.00	150.00	14,743
15 Jan 19	150.50000 -2.00	150.50	150.50	150.50	5,079
14 Jan 19	152.50000 -5.50	154.40	150.02	154.00	15,499
11 Jan 19	158.00000 +5.00	158.00	151.94	155.94	21,838
10 Jan 19	153.00000 -0.47	155.98	151.00	155.98	125,131
09 Jan 19	153.47000 +7.47	155.45	145.00	145.00	12,415
08 Jan 19	146.00000 -2.50	147.50	145.00	145.02	33,805
07 Jan 19	148.50000 +0.99	150.00	145.09	145.09	1,972
04 Jan 19	147.50999 +1.50	150.59	145.02	150.00	24,440
03 Jan 19	146.00999 -1.31	146.01	146.01	146.01	0
02 Jan 19	147.32001 -2.67	147.32	147.00	147.02	19,171
31 Dec 18	149.99001 +0.99	151.18	148.40	148.40	1,543
28 Dec 18	149.00000 +3.00	149.00	147.02	147.02	38,451
27 Dec 18	146.00000 +0.78	146.60	145.20	146.60	4,005
24 Dec 18	145.22000 -2.95	145.22	145.20	145.22	6,000
21 Dec 18	148.17281 +1.33	148.17	145.49	146.30	24,345
20 Dec 18	146.84000 -8.65	152.03	140.75	150.00	133,811
19 Dec 18	155.49001 +0.73	157.00	154.54	154.54	228,772
18 Dec 18	154.75999 -1.24	155.08	154.52	155.08	29,419
17 Dec 18	156.00000 -2.61	156.00	156.00	156.00	25,627
14 Dec 18	158.61000 +3.22	161.06	154.52	155.00	112,118
13 Dec 18	155.39000 -6.61	155.39	155.10	155.10	5,825
12 Dec 18	162.00000 +2.01	163.00	162.00	162.00	338
11 Dec 18	159.99001 +3.89	162.00	155.00	155.00	717,423
10 Dec 18	156.10001 -4.39	156.10	156.00	156.00	4,218
07 Dec 18	160.49001 +0.53	163.00	156.00	156.00	15,298
06 Dec 18	159.96001 -2.19	164.98	157.00	160.02	36,429
05 Dec 18	162.14999 +2.15	162.15	157.02	161.02	16,900
04 Dec 18	160.00000 -0.98	160.04	160.00	160.00	46,464
03 Dec 18	160.98000 +0.98	165.00	160.05	164.88	99,193
30 Nov 18	160.00000 +2.57	160.02	158.02	160.00	417,500
29 Nov 18	157.42999 +4.93	160.00	157.43	158.98	132,404
28 Nov 18	152.50000 +4.51	154.90	146.00	149.98	73,595
27 Nov 18	147.99001 -2.50	149.49	145.00	148.00	6,560
26 Nov 18	150.49001 -3.81	152.73	148.00	148.02	25,395
23 Nov 18	154.30000 -7.17	161.59	150.00	155.00	179,511
22 Nov 18	161.47000 -1.02	164.94	155.00	155.00	104,158
21 Nov 18	162.49001 -2.41	164.98	159.04	163.00	37,602
20 Nov 18	164.89999 -5.03	170.70	160.00	165.02	153,461
19 Nov 18	169.92999 +0.68	171.40	167.00	167.00	11,547
16 Nov 18	169.25000 +1.80	169.25	165.00	168.00	20,097
15 Nov 18	167.45000 +2.45	169.40	163.00	164.02	23,762
14 Nov 18	165.00000 +1.01	165.00	147.46	162.00	122,901
13 Nov 18	163.99001 -6.01	171.24	161.00	169.00	75,892
12 Nov 18	170.00000 +0.50	170.00	169.00	169.02	10,798
09 Nov 18	169.50000 -1.50	170.00	168.15	170.00	1,588
08 Nov 18	171.00000 +0.00	172.81	171.00	172.81	3,056
07 Nov 18	171.00000 +0.51	171.00	169.05	171.00	754
06 Nov 18	170.49001 -0.50	171.52	168.02	168.02	39,931
05 Nov 18	170.99001 -1.52	179.98	169.00	179.98	26,885
02 Nov 18	172.50999 +1.01	174.98	168.72	170.02	142,529
01 Nov 18	171.50000 +11.58	172.20	157.59	160.02	150,782
31 Oct 18	159.92000 -0.54	164.82	154.99	160.00	29,336
30 Oct 18	160.46001 -11.04	171.00	150.00	169.58	224,967
29 Oct 18	171.50000 -7.49	171.50	170.00	170.00	15,500
26 Oct 18	178.99001 +1.04	180.00	173.00	176.00	42,611
25 Oct 18	177.95000 -1.50	179.00	173.00	173.06	42,670
24 Oct 18	179.45000 +2.97	181.08	174.02	177.70	67,317
23 Oct 18	176.48000 -8.46	185.00	172.00	180.64	95,061
22 Oct 18	184.94000 -1.52	190.09	181.14	181.14	23,638
19 Oct 18	186.46001 -0.56	190.00	183.72	190.00	19,555
18 Oct 18	187.02000 -1.98	189.98	181.79	183.10	19,129
17 Oct 18	189.00000 +1.50	189.00	189.00	189.00	461
16 Oct 18	187.50000 +0.48	191.98	183.10	191.98	21,811
15 Oct 18	187.02000 -5.98	195.00	183.00	195.00	58,028
12 Oct 18	193.00000 +18.00	195.00	179.68	180.00	47,927
11 Oct 18	175.00000 -5.00	177.98	165.12	170.02	291,965
10 Oct 18	180.00000 -5.41	197.98	173.00	187.00	419,113
09 Oct 18	185.41000 -14.07	196.14	176.08	196.00	226,893
08 Oct 18	199.47501 -0.50	202.12	196.00	196.00	17,479
05 Oct 18	199.97501 -0.51	204.31	195.02	196.02	23,268
04 Oct 18	200.48500 +0.56	203.00	194.90	195.10	38,256
03 Oct 18	199.92500 +1.94	204.95	193.89	202.00	57,112
02 Oct 18	197.98500 -3.50	204.48	195.06	198.04	33,814
01 Oct 18	201.48500 -0.55	204.88	198.71	204.88	20,579
28 Sep 18	202.03500 -0.44	204.95	200.00	204.95	140,320
27 Sep 18	202.47501 +2.09	204.95	195.00	195.02	131,376
26 Sep 18	200.38499 -1.59	204.00	196.02	200.05	56,527
25 Sep 18	201.97501 -1.52	203.56	200.50	203.56	7,866
24 Sep 18	203.50000 -1.93	208.00	203.50	204.95	16,833
21 Sep 18	205.42500 -0.57	207.95	204.50	205.00	215,315
20 Sep 18	206.00000 +1.02	208.36	203.00	208.32	18,755
19 Sep 18	204.97501 -1.25	208.90	204.00	208.00	27,111
18 Sep 18	206.22501 +1.23	208.70	205.19	208.00	108,378
17 Sep 18	205.00000 +1.00	208.95	195.22	200.05	129,902
14 Sep 18	204.00000 +8.00	207.43	197.70	200.00	257,736
13 Sep 18	196.00000 +0.25	198.55	193.21	198.00	264,498
12 Sep 18	195.75000 +3.74	205.10	190.00	200.00	834,272
11 Sep 18	192.00999 +15.01	194.40	180.00	182.98	585,709
10 Sep 18	177.00000 +0.55	178.90	174.00	174.02	34,636
07 Sep 18	176.45000 -4.48	182.00	162.00	180.54	71,549
06 Sep 18	180.92999 -0.67	183.26	176.80	180.00	21,613
05 Sep 18	181.60001 -3.89	183.50	181.60	182.00	64,118
04 Sep 18	185.49001 -0.50	185.50	183.00	183.02	16,683
03 Sep 18	185.99001 +0.97	185.99	185.00	185.00	35,033
31 Aug 18	185.02000 -3.73	185.02	185.00	185.02	11,475
30 Aug 18	188.75000 +1.45	188.75	188.75	188.75	5,292
29 Aug 18	187.30000 -1.40	189.00	187.30	189.00	21,842
28 Aug 18	188.70000 +2.54	189.00	188.70	189.00	17,322
24 Aug 18	186.16000 -1.84	188.60	183.94	184.00	41,459
23 Aug 18	188.00000 -1.00	189.00	187.20	187.20	16,544
22 Aug 18	189.00000 +0.20	189.00	189.00	189.00	11,000
21 Aug 18	188.80000 +0.80	189.00	188.80	189.00	12,848
20 Aug 18	188.00000 -2.87	190.87	187.20	189.00	27,084
17 Aug 18	190.87030 +3.36	190.87	190.87	190.87	2,100
16 Aug 18	187.50999 +0.00	189.00	186.90	189.00	5,951
15 Aug 18	187.50999 -1.46	190.00	186.68	189.00	13,628
14 Aug 18	188.97000 +0.96	189.00	188.97	188.97	11,959
13 Aug 18	188.00999 -1.99	190.16	187.22	189.00	19,806
10 Aug 18	190.00000 +2.49	190.52	190.00	190.52	14,166
09 Aug 18	187.50999 -0.04	190.00	186.12	190.00	10,366
08 Aug 18	187.55000 +0.04	190.00	184.00	185.00	32,323
07 Aug 18	187.50999 +0.00	190.00	187.00	190.00	104,709
06 Aug 18	187.50999 +0.51	190.00	186.00	189.98	95,477
03 Aug 18	187.00000 +0.00	187.00	184.72	187.00	928,228
02 Aug 18	187.00000 -1.50	189.38	184.62	187.02	27,003
01 Aug 18	188.50000 +2.49	189.40	186.02	186.02	16,707
31 Jul 18	186.00999 +1.51	187.60	184.50	184.50	153,798
30 Jul 18	184.50000 -1.01	184.50	184.50	184.50	1,450
27 Jul 18	185.50999 +0.50	185.51	185.51	185.51	0
26 Jul 18	185.00999 -0.50	187.40	183.22	185.00	376,301
25 Jul 18	185.50999 +1.02	185.70	184.98	184.98	178,065
24 Jul 18	184.49001 -0.01	185.98	183.60	185.98	123,048
23 Jul 18	184.50000 +0.01	185.50	184.50	185.47	130,478
20 Jul 18	184.49001 +1.49	185.98	182.00	182.00	110,587
19 Jul 18	183.00000 +1.01	184.00	180.00	181.02	545,619
18 Jul 18	181.99001 -0.01	182.98	181.02	182.98	13,766
17 Jul 18	182.00000 -2.99	185.49	178.20	181.02	628,814
16 Jul 18	184.99001 -0.39	186.00	183.00	183.00	20,205
13 Jul 18	185.38000 +0.58	185.38	184.90	185.38	15,639
12 Jul 18	184.80000 -2.10	186.49	181.64	183.00	123,291
11 Jul 18	186.90440 +0.65	186.90	185.11	185.82	41,909
10 Jul 18	186.25000 -1.35	187.50	185.62	186.44	145,089
09 Jul 18	187.60001 +0.61	189.00	185.81	189.00	212,934
06 Jul 18	186.99001 +0.79	187.50	186.99	187.50	215,339
05 Jul 18	186.20000 +4.82	190.00	181.19	182.00	271,740
04 Jul 18	181.37939 -0.47	181.38	181.38	181.38	3,000
03 Jul 18	181.84579 +2.64	182.00	181.85	181.85	1,659
02 Jul 18	179.21001 -1.59	182.00	179.02	180.00	32,920
29 Jun 18	180.80180 +0.84	180.80	179.08	179.08	6,700
28 Jun 18	179.96001 +0.12	181.00	179.40	180.98	81,326
27 Jun 18	179.84000 -0.42	182.22	179.00	182.00	20,172
26 Jun 18	180.25999 +0.97	183.00	178.00	180.00	222,016
25 Jun 18	179.28999 +4.83	181.00	176.90	176.90	109,135
22 Jun 18	174.46001 -0.53	176.90	174.25	174.25	59,289
21 Jun 18	174.99001 +1.68	177.00	171.55	174.00	1,324,267
20 Jun 18	173.31000 -4.19	178.00	170.02	178.00	56,765
19 Jun 18	177.50000 -1.50	178.38	177.50	178.38	35,956
18 Jun 18	179.00000 +0.25	179.50	179.00	179.41	87,827
15 Jun 18	178.75000 +2.25	179.73	176.52	176.52	64,276
14 Jun 18	176.50000 -1.52	177.68	176.00	177.44	87,685
13 Jun 18	178.02000 +1.02	178.32	176.00	176.00	25,068
12 Jun 18	177.00000 -1.50	178.98	175.02	176.00	130,489
11 Jun 18	178.50000 -0.49	184.78	176.04	184.00	510,058
08 Jun 18	178.99001 +0.59	179.88	178.40	179.88	57,512
07 Jun 18	178.39600 -1.58	178.40	178.40	178.40	1,025
06 Jun 18	179.97980 -4.07	186.00	179.98	182.10	21,350
05 Jun 18	184.05000 -1.46	186.00	182.88	183.50	57,660
04 Jun 18	185.50999 +1.52	187.00	185.00	186.98	47,110
01 Jun 18	183.99001 +0.50	184.00	183.00	183.00	96,177
31 May 18	183.49001 -3.27	187.90	182.45	187.00	126,664
30 May 18	186.75999 -1.73	189.00	185.00	185.00	80,119
29 May 18	188.49001 -2.50	189.50	185.00	185.02	32,121
25 May 18	190.99001 +0.99	193.50	190.00	192.00	28,825
24 May 18	190.00000 -2.01	196.00	190.00	190.02	71,319
23 May 18	192.00999 +4.50	196.00	184.92	190.00	118,510
22 May 18	187.50999 +0.97	188.75	185.00	185.02	91,605
21 May 18	186.53999 +0.58	188.73	181.19	181.19	76,532
18 May 18	185.96001 -0.54	189.90	181.58	189.90	34,690
17 May 18	186.50000 +1.01	187.60	183.09	183.78	18,427
16 May 18	185.49001 +3.99	187.93	178.31	185.00	150,610
15 May 18	181.50000 +5.45	185.00	177.34	180.00	311,153
14 May 18	176.05000 +1.51	179.06	173.00	173.00	492,468
11 May 18	174.53999 +3.04	178.61	170.00	172.74	168,265
10 May 18	171.50000 +1.50	174.00	167.52	167.52	20,923
09 May 18	170.00000 +0.00	172.00	168.00	168.00	97,668
08 May 18	170.00000 +0.99	174.91	170.00	174.91	46,288
04 May 18	169.00999 -1.49	173.65	166.50	172.00	75,612
03 May 18	170.50000 -1.50	173.00	166.45	170.00	57,116
02 May 18	172.00000 +10.75	180.00	162.00	164.98	308,249
01 May 18	161.25000 -0.25	162.50	158.27	159.00	77,271
30 Apr 18	161.50000 +3.50	162.70	161.00	161.00	53,835
27 Apr 18	158.00000 -2.25	161.00	155.00	160.00	126,765
26 Apr 18	160.25000 -2.25	160.25	160.00	160.00	34,147
25 Apr 18	162.50000 +0.00	162.85	161.00	161.00	6,041
24 Apr 18	162.50000 -0.50	162.90	160.00	162.50	11,616
23 Apr 18	163.00000 +0.00	163.00	163.00	163.00	1,500
20 Apr 18	163.00000 +1.00	163.00	162.12	163.00	3,580
19 Apr 18	162.00000 +0.60	164.00	158.00	160.00	59,000
18 Apr 18	161.39999 +0.40	161.40	160.00	161.00	129,996
17 Apr 18	161.00000 -2.00	163.00	161.00	162.50	136,307
16 Apr 18	163.00000 +1.00	163.60	161.40	163.00	15,671
13 Apr 18	162.00000 -1.50	164.00	162.00	162.00	30,000
12 Apr 18	163.50000 +2.60	164.70	160.00	161.00	31,456
11 Apr 18	160.89999 -2.10	161.00	160.90	161.00	1,466
10 Apr 18	163.00000 +0.50	165.00	160.00	162.00	277,383
09 Apr 18	162.50000 +2.00	164.30	161.00	161.00	32,788
06 Apr 18	160.50000 +1.50	161.50	159.00	160.00	50,808
05 Apr 18	159.00000 +1.00	161.00	158.00	160.00	37,958
04 Apr 18	158.00000 +0.00	170.00	155.00	160.00	2,968,749