FUNDMANAGER.co.uk

Cake Box Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	178.00000 +3.00	180.00	171.50	175.00	41,176
21 Oct 26	175.00000 -3.00	180.00	170.00	175.00	34,483
20 Oct 26	178.00000 -2.00	180.00	173.50	175.00	59,563
19 Oct 26	180.00000 +5.00	180.00	170.00	175.00	34,661
16 Oct 26	175.00000 -1.00	180.00	170.00	175.00	56,958
15 Oct 26	176.00000 -2.00	180.00	170.00	177.50	115,900
14 Oct 26	178.00000 +0.00	180.00	175.00	175.00	109,052
13 Oct 26	178.00000 +3.00	180.00	172.00	175.00	49,496
12 Oct 26	175.00000 +2.50	180.00	170.00	172.50	87,352
09 Oct 26	172.50000 +0.00	175.00	172.50	172.50	14,815
08 Oct 26	172.50000 -1.50	175.00	170.00	172.50	70,251
07 Oct 26	174.00000 +4.00	180.00	170.00	177.50	41,527
06 Oct 26	170.00000 -5.00	180.00	170.00	177.50	18,989
05 Oct 26	175.00000 +1.00	180.00	175.00	177.50	30,151
02 Oct 26	174.00000 -6.00	185.00	172.50	180.00	116,017
01 Oct 26	180.00000 -1.00	190.00	176.50	185.00	93,403
30 Sep 26	181.00000 -4.00	190.00	180.00	185.00	16,895
29 Sep 26	185.00000 +0.00	190.00	180.00	185.00	44,087
28 Sep 26	185.00000 -5.00	190.00	180.00	185.00	164,987
25 Sep 26	190.00000 +5.00	190.00	182.00	185.00	14,516
24 Sep 26	185.00000 +0.00	190.00	180.00	185.00	5,085
23 Sep 26	185.00000 +0.00	190.00	181.55	185.00	21,687
22 Sep 26	185.00000 +2.50	190.00	180.00	182.50	32,660
21 Sep 26	182.50000 -2.50	185.00	180.00	182.50	35,975
18 Sep 26	185.00000 -2.50	190.00	180.10	187.50	45,806
17 Sep 26	187.50000 +0.00	190.00	185.06	187.50	7,980
16 Sep 26	187.50000 +2.50	190.00	183.26	183.50	24,922
15 Sep 26	185.00000 -5.00	195.00	181.60	190.00	243,007
14 Sep 26	190.00000 +0.00	195.00	185.00	190.00	45,431
11 Sep 26	190.00000 -4.00	195.00	185.00	190.00	32,771
10 Sep 26	194.00000 +4.00	196.50	185.00	190.00	17,885
09 Sep 26	190.00000 +0.00	195.00	188.65	190.00	10,061
08 Sep 26	190.00000 -5.00	195.00	190.00	190.00	3,478
07 Sep 26	195.00000 +0.00	195.00	185.00	190.00	29,728
04 Sep 26	195.00000 +2.50	195.00	188.00	192.50	40,065
03 Sep 26	192.50000 -2.50	200.00	190.00	195.00	38,583
02 Sep 26	195.00000 -1.00	200.00	190.00	195.00	27,097
01 Sep 26	196.00000 +3.50	200.00	190.00	192.50	92,031
28 Aug 26	192.50000 -2.50	195.00	190.00	192.50	24,325
27 Aug 26	195.00000 +4.00	200.00	187.00	191.00	20,329
26 Aug 26	191.00000 +0.00	195.00	188.20	191.00	97,103
25 Aug 26	191.00000 +1.00	195.00	187.00	188.50	175,619
24 Aug 26	190.00000 +4.00	190.00	185.00	186.00	195,351
21 Aug 26	186.00000 -1.50	190.76	185.00	187.50	91,652
20 Aug 26	187.50000 -7.50	194.25	185.00	192.50	168,948
19 Aug 26	195.00000 -2.50	195.00	190.42	192.50	33,603
18 Aug 26	197.50000 +0.00	200.00	190.00	197.50	263,005
17 Aug 26	197.50000 -4.50	205.00	195.50	202.50	168,092
14 Aug 26	202.00000 -0.50	202.00	200.00	202.00	92,789
13 Aug 26	202.50000 -7.50	210.00	200.00	207.50	74,813
12 Aug 26	210.00000 +0.00	215.00	205.00	210.00	69,540
11 Aug 26	210.00000 +0.00	215.00	205.00	210.00	63,904
10 Aug 26	210.00000 +7.50	215.00	200.00	202.50	137,371
07 Aug 26	202.50000 -2.50	205.00	195.00	200.00	44,514
06 Aug 26	205.00000 +5.00	205.00	195.00	200.00	49,961
05 Aug 26	200.00000 +0.00	205.00	200.00	200.00	6,438
04 Aug 26	200.00000 -1.00	207.00	198.00	200.00	16,426
03 Aug 26	201.00000 +3.00	205.00	197.15	197.50	49,930
31 Jul 26	198.00000 +0.00	200.00	196.00	197.50	13,117
30 Jul 26	198.00000 -2.00	202.00	195.00	197.50	38,133
29 Jul 26	200.00000 +2.00	200.00	195.00	197.50	35,857
28 Jul 26	198.00000 -2.00	200.00	195.00	197.50	92,462
27 Jul 26	200.00000 +0.00	200.00	195.00	197.50	29,425
24 Jul 26	200.00000 +0.00	200.00	195.00	197.50	6,770
23 Jul 26	200.00000 +0.00	200.00	195.00	197.50	136,010
22 Jul 26	200.00000 +0.00	200.00	195.00	197.50	45,531
21 Jul 26	200.00000 +2.50	200.00	195.00	197.50	9,052
20 Jul 26	197.50000 +0.00	200.00	195.00	197.50	80,371
17 Jul 26	197.50000 -6.00	206.92	196.00	203.50	79,249
16 Jul 26	203.50000 +0.00	207.00	200.00	203.50	18,657
15 Jul 26	203.50000 -1.50	206.92	200.00	203.50	41,406
14 Jul 26	205.00000 +0.00	207.00	200.00	202.50	51,331
13 Jul 26	205.00000 +2.50	205.00	200.00	202.50	28,792
10 Jul 26	202.50000 +0.00	205.00	199.00	202.50	25,975
09 Jul 26	202.50000 +0.50	205.00	200.00	202.50	27,853
08 Jul 26	202.00000 -3.00	210.00	200.60	205.00	89,111
07 Jul 26	205.00000 +0.00	210.00	200.45	205.00	35,042
06 Jul 26	205.00000 +0.00	210.00	200.45	205.00	55,501
03 Jul 26	205.00000 +5.00	209.95	200.00	200.00	112,844
02 Jul 26	200.00000 +0.00	205.00	195.25	200.00	36,118
01 Jul 26	200.00000 +5.00	205.00	190.10	195.00	85,660
30 Jun 26	195.00000 +5.00	200.00	190.00	195.00	108,802
29 Jun 26	190.00000 -3.50	196.96	190.00	193.50	17,304
26 Jun 26	193.50000 +3.50	196.96	190.00	193.50	5,984
25 Jun 26	190.00000 -5.00	199.95	190.00	195.00	36,637
24 Jun 26	195.00000 +0.00	195.00	190.00	195.00	7,674
23 Jun 26	195.00000 +0.00	200.00	190.50	195.00	5,617
22 Jun 26	195.00000 +0.00	200.00	192.00	195.00	1,021
19 Jun 26	195.00000 +0.00	200.00	190.50	195.00	16,394
18 Jun 26	195.00000 -2.50	196.50	190.50	195.00	4,475
17 Jun 26	197.50000 +0.00	199.82	195.00	197.50	15,147
16 Jun 26	197.50000 -2.50	200.00	195.00	198.50	18,706
15 Jun 26	200.00000 +5.00	200.00	190.00	195.00	88,363
12 Jun 26	195.00000 +0.00	200.00	190.00	195.00	15,496
11 Jun 26	195.00000 +0.00	200.00	191.50	195.00	10,615
10 Jun 26	195.00000 +3.50	200.00	190.00	195.00	8,634
09 Jun 26	191.50000 -8.50	200.00	190.10	195.00	406,598
08 Jun 26	200.00000 +5.00	200.00	190.10	195.00	53,645
05 Jun 26	195.00000 +0.00	200.00	190.00	195.00	73,087
04 Jun 26	195.00000 +0.00	200.00	190.00	195.00	12,036
03 Jun 26	195.00000 +0.00	200.00	192.30	195.00	6,194
02 Jun 26	195.00000 +0.00	200.00	190.00	195.00	140,780
01 Jun 26	195.00000 -1.00	200.00	190.00	195.00	37,486
29 May 26	196.00000 +1.00	200.00	190.00	195.00	38,905
28 May 26	195.00000 +0.00	200.00	190.00	195.00	7,383
27 May 26	195.00000 +0.00	200.00	190.00	195.00	26,218
26 May 26	195.00000 +0.00	200.00	190.00	195.00	20,832
22 May 26	195.00000 +0.00	200.00	191.00	195.00	6,853
21 May 26	195.00000 +0.00	200.00	190.10	195.00	3,046
20 May 26	195.00000 +0.00	200.00	190.10	195.00	2,205
19 May 26	195.00000 +0.00	200.00	190.00	195.00	7,430
18 May 26	195.00000 +0.00	200.00	190.00	195.00	37,983
15 May 26	195.00000 +0.00	200.00	191.00	195.00	1,199
14 May 26	195.00000 +0.00	200.00	190.00	195.00	13,581
13 May 26	195.00000 +0.00	200.00	190.00	195.00	14,681
12 May 26	195.00000 +0.00	200.00	190.00	195.00	125,027
11 May 26	195.00000 +0.00	200.00	190.00	195.00	443
08 May 26	195.00000 +0.00	200.00	190.00	195.00	17,921
07 May 26	195.00000 +0.00	200.00	190.00	195.00	94,143
06 May 26	195.00000 +5.00	200.00	191.00	195.00	41,520
05 May 26	190.00000 -5.00	200.00	190.00	195.00	205,497
01 May 26	195.00000 +0.00	200.00	190.00	195.00	9,563
30 Apr 26	195.00000 +4.00	200.00	190.00	195.00	155,033
29 Apr 26	191.00000 -2.00	200.00	191.00	195.00	163,454
28 Apr 26	193.00000 +0.50	200.00	190.00	195.00	10,758
27 Apr 26	192.50000 +0.00	195.00	190.00	192.50	3,136
24 Apr 26	192.50000 -2.50	195.00	190.00	192.50	2,581
23 Apr 26	195.00000 +2.50	195.00	192.00	192.50	323,779
22 Apr 26	192.50000 +0.00	195.00	192.22	192.50	1,468
21 Apr 26	192.50000 +0.00	195.00	190.00	192.50	22,869
20 Apr 26	192.50000 +0.00	195.00	190.00	192.50	44,745
17 Apr 26	192.50000 +0.00	195.00	190.00	192.50	2,715
16 Apr 26	192.50000 +0.00	195.00	190.00	192.50	18,760
15 Apr 26	192.50000 +0.00	195.00	191.00	192.50	35,112
14 Apr 26	192.50000 +0.00	195.00	190.00	192.50	50,819
13 Apr 26	192.50000 +0.00	195.00	190.00	192.50	4,093
10 Apr 26	192.50000 -1.00	195.00	190.00	192.50	7,231
09 Apr 26	193.50000 +1.00	195.00	190.00	192.50	28,506
08 Apr 26	192.50000 +0.00	195.00	190.00	192.50	4,576
07 Apr 26	192.50000 -0.50	195.00	190.00	192.50	88,294
02 Apr 26	193.00000 -0.50	195.00	191.00	192.50	8,630
01 Apr 26	193.50000 +1.00	195.00	190.40	192.50	7,394
31 Mar 26	192.50000 +0.00	194.00	190.00	192.50	101,308
30 Mar 26	192.50000 -0.50	195.00	190.00	192.50	41,060
27 Mar 26	193.00000 +0.50	195.00	191.20	192.50	8,742
26 Mar 26	192.50000 +0.50	194.90	190.00	192.50	16,379
25 Mar 26	192.00000 -0.50	195.00	187.00	191.00	39,212
24 Mar 26	192.50000 -2.50	200.00	190.00	195.00	9,383
23 Mar 26	195.00000 +2.50	200.00	190.00	192.50	66,896
20 Mar 26	192.50000 +0.00	195.00	190.00	192.50	116,341
19 Mar 26	192.50000 +0.00	195.00	190.00	192.50	29,301
18 Mar 26	192.50000 +0.00	195.00	190.00	192.50	4,975
17 Mar 26	192.50000 -2.50	195.00	190.00	192.50	134,416
16 Mar 26	195.00000 +0.00	200.00	190.00	195.00	223,235
13 Mar 26	195.00000 +0.00	200.00	193.55	195.00	11,640
12 Mar 26	195.00000 +0.00	198.00	190.00	195.00	46,440
11 Mar 26	195.00000 +0.00	200.00	190.00	195.00	13,121
10 Mar 26	195.00000 +0.00	200.00	190.00	195.00	29,706
09 Mar 26	195.00000 +0.00	200.00	190.00	195.00	66,197
06 Mar 26	195.00000 -2.50	200.00	190.00	195.00	3,669
05 Mar 26	197.50000 +0.00	200.00	190.00	195.00	22,546
04 Mar 26	197.50000 +1.50	200.00	190.00	195.00	30,127
03 Mar 26	196.00000 -4.00	205.00	190.00	200.00	88,430
02 Mar 26	200.00000 +0.00	205.00	195.00	200.00	13,498
27 Feb 26	200.00000 +0.00	205.00	195.00	200.00	33,503
26 Feb 26	200.00000 +0.00	205.00	195.00	200.00	22,351
25 Feb 26	200.00000 +0.00	205.00	195.00	200.00	132,277
24 Feb 26	200.00000 +2.00	205.00	195.00	200.00	185,006
23 Feb 26	198.00000 +0.50	200.00	195.00	197.50	3,038
20 Feb 26	197.50000 +0.00	200.00	195.00	197.50	28,791
19 Feb 26	197.50000 -2.50	205.00	195.00	200.00	71,725
18 Feb 26	200.00000 +0.00	205.00	195.00	200.00	4,266
17 Feb 26	200.00000 +0.00	205.00	195.00	200.00	9,351
16 Feb 26	200.00000 +0.00	205.00	195.00	200.00	39,508
13 Feb 26	200.00000 +0.00	205.00	195.00	200.00	112,567
12 Feb 26	200.00000 +0.00	205.00	195.00	200.00	47,455
11 Feb 26	200.00000 +0.00	205.00	195.00	200.00	10,290
10 Feb 26	200.00000 +0.00	205.00	197.30	200.00	65,167
09 Feb 26	200.00000 +1.00	205.00	195.00	200.00	18,570
06 Feb 26	199.00000 -1.00	205.00	195.00	200.00	26,954
05 Feb 26	200.00000 -5.00	205.00	195.00	200.00	51,404
04 Feb 26	205.00000 +7.00	205.00	195.00	200.00	22,377
03 Feb 26	198.00000 -2.00	200.00	197.32	200.00	15,610
02 Feb 26	200.00000 +1.00	205.00	195.00	200.00	26,200
30 Jan 26	199.00000 -1.00	205.00	195.00	200.00	25,178
29 Jan 26	200.00000 +0.00	205.00	195.00	200.00	2,841
28 Jan 26	200.00000 +0.00	205.00	195.00	200.00	15,285
27 Jan 26	200.00000 +3.00	205.00	195.00	200.00	4,610
26 Jan 26	197.00000 -0.50	205.00	195.00	197.50	43,130
23 Jan 26	197.50000 -0.50	200.00	195.00	197.50	10,166
22 Jan 26	198.00000 +0.50	200.00	195.00	197.50	75,871
21 Jan 26	197.50000 -2.50	200.00	195.00	197.50	22,094
20 Jan 26	200.00000 -2.50	205.00	195.00	202.50	33,528
19 Jan 26	202.50000 +0.00	205.00	200.00	202.50	8,121
16 Jan 26	202.50000 +1.50	207.00	200.00	203.50	13,014
15 Jan 26	201.00000 -4.00	207.00	200.00	203.50	6,972
14 Jan 26	205.00000 -5.00	210.00	200.00	207.50	184,579
13 Jan 26	210.00000 +0.00	210.00	205.00	207.50	53,680
12 Jan 26	210.00000 +2.50	210.00	205.00	207.50	15,116
09 Jan 26	207.50000 -2.50	210.00	205.00	207.50	15,331
08 Jan 26	210.00000 +4.00	210.00	205.00	207.50	22,963
07 Jan 26	206.00000 -4.00	210.00	205.00	207.50	8,612
06 Jan 26	210.00000 +2.50	210.00	205.00	207.50	13,632
05 Jan 26	207.50000 +1.00	210.00	203.00	206.50	23,902
02 Jan 26	206.50000 +3.50	210.00	203.00	206.50	17,828
31 Dec 25	203.00000 -3.50	210.00	203.00	206.50	9,972
30 Dec 25	206.50000 +0.00	208.00	203.00	206.50	13,720
29 Dec 25	206.50000 +0.00	210.00	203.00	206.50	5,423
24 Dec 25	206.50000 +3.50	210.00	203.00	206.50	533
23 Dec 25	203.00000 -3.50	210.00	203.00	206.50	13,369
22 Dec 25	206.50000 +0.00	210.00	203.00	206.50	112,766
19 Dec 25	206.50000 +0.50	210.00	203.00	206.50	21,076
18 Dec 25	206.00000 -0.50	210.00	203.00	206.50	65,005
17 Dec 25	206.50000 +0.50	210.00	203.00	206.50	43,820
16 Dec 25	206.00000 -0.50	210.00	203.00	206.50	52,259
15 Dec 25	206.50000 +0.00	210.00	204.75	206.50	11,802
12 Dec 25	206.50000 +0.00	210.00	203.00	206.50	17,979
11 Dec 25	206.50000 +0.00	210.00	203.00	206.50	14,112
10 Dec 25	206.50000 +0.00	209.65	206.00	206.50	10,716
09 Dec 25	206.50000 +0.00	210.00	206.50	206.50	37,288
08 Dec 25	206.50000 +0.00	210.00	203.00	206.50	4,488
05 Dec 25	206.50000 +0.00	210.00	203.00	206.50	16,008
04 Dec 25	206.50000 -3.50	210.00	203.00	207.50	10,157
03 Dec 25	210.00000 +0.00	215.00	205.00	210.00	16,216
02 Dec 25	210.00000 +0.00	215.00	205.00	210.00	42,898
01 Dec 25	210.00000 +2.00	215.00	205.00	210.00	11,046
28 Nov 25	208.00000 -2.00	215.00	205.00	210.00	69,623
27 Nov 25	210.00000 +4.00	215.00	205.00	207.50	290,771
26 Nov 25	206.00000 -4.00	210.00	205.00	210.00	406,788
25 Nov 25	210.00000 -5.00	215.00	205.00	210.00	90,313
24 Nov 25	215.00000 +5.00	215.00	205.00	210.00	60,790
21 Nov 25	210.00000 +0.00	215.00	205.00	210.00	8,289
20 Nov 25	210.00000 +0.00	215.00	205.00	210.00	5,008
19 Nov 25	210.00000 +0.00	215.00	205.00	210.00	43,634
18 Nov 25	210.00000 +0.00	215.00	205.00	210.00	28,769
17 Nov 25	210.00000 +0.00	215.00	205.00	210.00	8,118
14 Nov 25	210.00000 +5.00	216.00	205.00	210.00	31,018
13 Nov 25	205.00000 +0.00	220.00	205.00	212.50	16,484
12 Nov 25	205.00000 +0.00	220.00	205.00	212.50	20,753
11 Nov 25	205.00000 -5.00	220.00	205.00	212.50	36,698
10 Nov 25	210.00000 +2.00	220.00	205.00	212.50	8,763
07 Nov 25	208.00000 -4.50	220.00	205.00	212.50	28,001
06 Nov 25	212.50000 -2.50	220.00	205.00	212.50	4,837
05 Nov 25	215.00000 +2.50	220.00	205.00	212.50	35,725
04 Nov 25	212.50000 +0.00	220.00	205.00	212.50	13,545
03 Nov 25	212.50000 -7.50	220.00	205.00	212.50	20,849
31 Oct 25	220.00000 +7.50	220.00	205.00	212.50	21,227
30 Oct 25	212.50000 +0.00	220.00	205.00	212.50	12,809
29 Oct 25	212.50000 +7.50	220.00	200.00	205.00	77,499
28 Oct 25	205.00000 +2.50	210.00	200.00	202.50	27,928
27 Oct 25	202.50000 -0.50	205.00	200.00	202.50	9,852
24 Oct 25	203.00000 +0.50	205.00	202.25	202.50	14,832
23 Oct 25	202.50000 +2.50	205.00	201.00	202.50	14,368
22 Oct 25	200.00000 -2.50	205.00	200.00	202.50	41,566
21 Oct 25	202.50000 +0.00	205.00	201.50	202.50	32,919
20 Oct 25	202.50000 +0.00	205.00	196.00	202.50	22,078
17 Oct 25	202.50000 +0.00	205.00	196.00	202.50	224,311
16 Oct 25	202.50000 +0.00	205.00	200.00	202.50	41,875
15 Oct 25	202.50000 -2.50	210.00	200.00	202.50	11,945
14 Oct 25	205.00000 -2.50	215.00	200.00	207.50	193,776
13 Oct 25	207.50000 -1.50	215.00	200.00	207.50	131,517
10 Oct 25	209.00000 +1.50	215.00	200.00	207.50	4,921
09 Oct 25	207.50000 +0.50	215.00	200.00	207.50	26,294
08 Oct 25	207.00000 +7.00	210.00	195.00	200.00	401,150
07 Oct 25	200.00000 +1.50	205.00	194.75	198.50	46,733
06 Oct 25	198.50000 +0.00	205.00	192.00	198.50	38,867
03 Oct 25	198.50000 +0.00	205.00	192.00	198.50	14,286
02 Oct 25	198.50000 +8.50	205.00	190.00	197.50	9,288
01 Oct 25	190.00000 -7.50	205.00	190.00	197.50	8,526
30 Sep 25	197.50000 +2.50	205.00	190.00	195.00	30,767
29 Sep 25	195.00000 -2.50	205.00	190.00	197.50	37,993
26 Sep 25	197.50000 +0.00	205.00	190.00	197.50	4,194
25 Sep 25	197.50000 +0.00	205.00	190.00	197.50	4,884
24 Sep 25	197.50000 +0.00	203.00	196.30	197.50	19,410
23 Sep 25	197.50000 -2.50	205.00	195.00	197.50	12,110
22 Sep 25	200.00000 +2.50	205.00	190.00	197.50	11,384
19 Sep 25	197.50000 +0.00	205.00	190.00	197.50	50,570
18 Sep 25	197.50000 +0.00	205.00	190.00	197.50	14,766
17 Sep 25	197.50000 +0.00	197.50	190.00	197.50	3,407
16 Sep 25	197.50000 -1.50	205.00	190.00	195.00	7,832
15 Sep 25	199.00000 +2.00	200.00	190.00	195.00	18,836
12 Sep 25	197.00000 +2.00	200.00	191.06	195.00	53,622
11 Sep 25	195.00000 +0.00	200.00	190.00	195.00	2,205
10 Sep 25	195.00000 +0.00	200.00	195.00	195.00	11,231
09 Sep 25	195.00000 +0.00	200.00	190.00	195.00	78,012
08 Sep 25	195.00000 +5.00	200.00	191.20	195.00	19,464
05 Sep 25	190.00000 -5.00	200.00	190.00	195.00	15,398
04 Sep 25	195.00000 -5.00	200.00	193.00	195.00	70,858
03 Sep 25	200.00000 -5.00	214.00	190.00	205.00	60,465
02 Sep 25	205.00000 -4.00	210.00	200.00	205.00	8,684
01 Sep 25	209.00000 +8.00	210.00	200.00	205.00	41,107
29 Aug 25	201.00000 -4.00	210.00	200.00	205.00	42,060
28 Aug 25	205.00000 +0.00	210.00	200.00	205.00	20,214
27 Aug 25	205.00000 +0.00	210.00	196.00	205.00	12,027
26 Aug 25	205.00000 +0.00	210.00	200.00	205.00	162,912
22 Aug 25	205.00000 +0.00	210.00	200.00	205.00	12,367
21 Aug 25	205.00000 +0.00	210.00	200.00	205.00	9,037
20 Aug 25	205.00000 +0.00	207.00	203.00	205.00	15,145
19 Aug 25	205.00000 +0.00	210.00	200.00	205.00	211,154
18 Aug 25	205.00000 +0.00	209.50	200.00	205.00	69,239
15 Aug 25	205.00000 +2.50	210.00	203.00	203.00	79,826
14 Aug 25	202.50000 -9.50	210.00	200.00	205.00	111,206
13 Aug 25	212.00000 -3.00	212.00	200.00	212.00	42,782
12 Aug 25	215.00000 +0.00	215.00	207.50	215.00	15,368
11 Aug 25	215.00000 +0.00	220.00	210.00	215.00	26,658
08 Aug 25	215.00000 +0.00	220.00	210.00	215.00	23,256
07 Aug 25	215.00000 -5.00	220.00	210.00	212.50	41,472
06 Aug 25	220.00000 +2.50	225.00	211.00	217.50	58,174
05 Aug 25	217.50000 +0.00	225.00	210.00	217.50	24,229
04 Aug 25	217.50000 +2.50	225.00	210.00	215.00	57,203
01 Aug 25	215.00000 +0.00	220.00	212.50	215.00	158,747
31 Jul 25	215.00000 +5.00	225.00	210.00	217.50	1,056,107
30 Jul 25	210.00000 -8.00	225.00	210.00	217.50	26,637
29 Jul 25	218.00000 +0.50	225.00	210.00	217.50	24,369
28 Jul 25	217.50000 +0.00	225.00	212.00	217.50	25,864
25 Jul 25	217.50000 +2.50	225.00	210.00	215.00	40,835
24 Jul 25	215.00000 +10.00	220.00	200.00	205.00	110,049
23 Jul 25	205.00000 +0.00	210.00	200.00	202.50	81,231
22 Jul 25	205.00000 +10.00	205.02	187.00	190.00	359,864
21 Jul 25	195.00000 +10.00	195.00	180.00	185.00	92,068
18 Jul 25	185.00000 +1.00	190.00	180.00	185.00	1,510,694
17 Jul 25	184.00000 +6.50	190.00	175.00	177.50	39,731
16 Jul 25	177.50000 -10.00	195.00	175.00	187.50	92,011
15 Jul 25	187.50000 +7.50	195.00	175.00	179.00	72,363
14 Jul 25	180.00000 +0.00	183.00	176.52	179.00	43,407
11 Jul 25	180.00000 +1.00	183.00	177.66	179.00	9,387
10 Jul 25	179.00000 +0.00	183.00	175.00	179.00	25,276
09 Jul 25	179.00000 +0.00	183.00	178.00	179.00	14,690
08 Jul 25	179.00000 -1.00	185.00	175.40	182.50	38,754
07 Jul 25	180.00000 -2.50	185.00	180.00	182.50	45,262
04 Jul 25	182.50000 +0.00	185.00	180.00	182.50	10,919
03 Jul 25	182.50000 +0.50	185.00	180.00	182.50	35,935
02 Jul 25	182.00000 -3.00	190.00	178.00	185.00	31,385
01 Jul 25	185.00000 +0.00	190.00	180.00	185.00	7,447
30 Jun 25	185.00000 +0.00	190.00	184.00	185.00	10,603
27 Jun 25	185.00000 +0.00	190.00	180.00	185.00	6,338
26 Jun 25	185.00000 +0.00	190.00	180.00	185.00	16,017
25 Jun 25	185.00000 +4.00	195.00	180.00	187.50	14,443
24 Jun 25	181.00000 -9.00	195.00	180.00	187.50	18,375
23 Jun 25	190.00000 +10.00	195.00	180.00	187.50	12,371
20 Jun 25	180.00000 +0.00	195.00	180.00	187.50	10,763
19 Jun 25	180.00000 -7.50	195.00	180.00	187.50	23,693
18 Jun 25	187.50000 +7.50	195.00	180.00	187.50	24,132
17 Jun 25	180.00000 -10.00	195.00	180.00	187.50	48,704
16 Jun 25	190.00000 +10.00	195.00	180.00	187.50	25,416
13 Jun 25	180.00000 -7.50	195.00	180.00	187.50	27,147
12 Jun 25	187.50000 +0.00	195.00	180.00	187.50	23,399
11 Jun 25	187.50000 +2.50	195.00	180.00	187.50	9,778
10 Jun 25	185.00000 -2.50	195.00	180.00	187.50	33,132
09 Jun 25	187.50000 -2.50	195.00	180.00	190.00	13,058
06 Jun 25	190.00000 +4.00	195.00	186.00	190.00	13,275
05 Jun 25	186.00000 -4.00	195.00	185.00	190.00	15,205
04 Jun 25	190.00000 +5.00	195.00	185.00	190.00	5,960
03 Jun 25	185.00000 +0.00	200.00	185.00	192.50	33,821
02 Jun 25	185.00000 -7.50	200.00	185.00	192.50	16,394
30 May 25	192.50000 +2.50	200.00	185.00	192.50	15,360
29 May 25	190.00000 -2.50	200.00	185.00	192.50	50,529
28 May 25	192.50000 -2.50	200.00	185.00	195.00	37,097
27 May 25	195.00000 +0.00	200.00	190.00	195.00	12,570
23 May 25	195.00000 +0.00	200.00	190.00	195.00	13,989
22 May 25	195.00000 +0.00	200.00	190.00	195.00	9,430
21 May 25	195.00000 +0.00	195.22	190.00	195.00	18,450
20 May 25	195.00000 +2.50	200.00	190.00	195.00	20,085
19 May 25	192.50000 -2.50	200.00	190.00	195.00	28,893
16 May 25	195.00000 +0.00	200.00	190.66	195.00	66,421
15 May 25	195.00000 +3.00	200.00	190.00	197.50	69,209
14 May 25	192.00000 +2.00	205.00	186.00	190.00	75,907
13 May 25	190.00000 +2.50	195.00	183.00	187.50	36,786
12 May 25	187.50000 +0.00	190.00	185.00	185.00	27,068
09 May 25	187.50000 +2.50	190.00	184.25	185.00	27,597
08 May 25	185.00000 +0.00	187.40	180.00	185.00	31,017
07 May 25	185.00000 +2.50	188.00	180.00	185.00	11,097
06 May 25	182.50000 -6.00	190.00	175.00	180.00	21,204
02 May 25	188.50000 +8.50	188.50	175.00	180.00	5,397
01 May 25	180.00000 -5.00	185.00	175.00	180.00	6,663
30 Apr 25	185.00000 +5.00	185.00	175.00	180.00	4,457
29 Apr 25	180.00000 +0.00	185.00	176.00	180.00	18,866
28 Apr 25	180.00000 +0.00	185.00	179.37	180.00	4,301
25 Apr 25	180.00000 +0.00	183.50	175.00	180.00	5,872
24 Apr 25	180.00000 -5.00	185.00	175.00	180.00	27,465
23 Apr 25	185.00000 +5.00	185.00	175.00	180.00	11,445
22 Apr 25	180.00000 +2.50	185.00	175.00	177.50	42,605
17 Apr 25	177.50000 +0.00	179.25	175.00	177.50	21,866
16 Apr 25	177.50000 -0.50	180.00	175.00	177.50	1,948
15 Apr 25	178.00000 +3.00	180.00	171.50	175.00	28,105
14 Apr 25	175.00000 +0.00	180.00	175.00	175.00	1,820
11 Apr 25	175.00000 +0.00	178.00	170.00	175.00	46,050
10 Apr 25	175.00000 +0.00	180.00	170.00	177.50	31,772
09 Apr 25	175.00000 +5.00	175.00	168.00	170.00	29,973
08 Apr 25	170.00000 +5.00	174.50	160.00	162.50	72,890
07 Apr 25	165.00000 -5.00	170.00	160.00	165.00	113,089
04 Apr 25	170.00000 -2.50	175.00	165.00	172.50	118,091
03 Apr 25	172.50000 -7.50	180.00	170.00	177.50	41,695
02 Apr 25	180.00000 +0.00	185.00	175.00	180.00	29,406
01 Apr 25	180.00000 +0.00	185.00	171.50	180.00	15,277
31 Mar 25	180.00000 +5.00	185.00	175.00	180.00	1,213
28 Mar 25	175.00000 +0.00	185.00	175.00	177.50	39,028
27 Mar 25	175.00000 -2.50	180.00	175.00	177.50	51,152
26 Mar 25	177.50000 +0.00	180.00	175.00	177.50	11,333
25 Mar 25	177.50000 +0.00	180.00	175.50	177.50	1,870
24 Mar 25	177.50000 +0.00	180.00	175.00	177.50	88,936
21 Mar 25	177.50000 +0.00	180.00	175.00	177.50	44,563
20 Mar 25	177.50000 -5.00	185.00	175.00	182.50	17,992
19 Mar 25	182.50000 +2.50	185.00	180.00	182.50	33,758
18 Mar 25	180.00000 -2.50	185.00	180.00	182.50	44,967
17 Mar 25	182.50000 +0.50	190.00	180.00	185.00	191,540
14 Mar 25	182.00000 -3.00	190.00	180.00	185.00	50,698
13 Mar 25	185.00000 -1.00	190.00	180.00	187.50	397,413
12 Mar 25	186.00000 -4.00	195.00	180.00	187.50	292,398
11 Mar 25	190.00000 +0.00	195.00	187.60	190.00	1,429
10 Mar 25	190.00000 +0.00	195.00	185.00	190.00	4,491
07 Mar 25	190.00000 +0.00	195.00	185.00	190.00	3,788
06 Mar 25	190.00000 +0.00	190.00	185.00	190.00	14,771
05 Mar 25	190.00000 -5.00	193.00	185.00	190.00	3,275
04 Mar 25	195.00000 +2.50	195.00	185.00	192.50	30,162
03 Mar 25	192.50000 -1.00	195.00	190.00	192.50	8,044
28 Feb 25	193.50000 +1.00	195.00	190.00	192.50	33,080
27 Feb 25	192.50000 +2.50	195.00	185.00	190.00	62,699
26 Feb 25	190.00000 +0.00	195.00	185.00	192.50	39,250
25 Feb 25	190.00000 -7.00	203.00	189.00	199.00	135,312
24 Feb 25	197.00000 -8.00	210.00	195.00	205.00	34,453
21 Feb 25	205.00000 +0.00	210.00	200.00	205.00	29,672
20 Feb 25	205.00000 +0.00	208.70	200.00	205.00	46,873
19 Feb 25	205.00000 +0.00	210.00	200.00	205.00	51,868
18 Feb 25	205.00000 +0.00	210.00	200.00	205.00	93,160
17 Feb 25	205.00000 +5.00	209.50	190.00	195.00	160,678
14 Feb 25	200.00000 +7.50	200.00	190.00	192.50	93,142
13 Feb 25	192.50000 +2.50	200.00	185.00	190.00	12,786
12 Feb 25	190.00000 -2.00	194.50	189.55	190.00	5,288
11 Feb 25	192.00000 +2.00	195.00	185.00	190.00	11,828
10 Feb 25	190.00000 -4.00	195.00	185.00	190.00	17,642
07 Feb 25	194.00000 +1.50	195.00	187.10	192.50	42,593
06 Feb 25	192.50000 -2.50	195.00	190.00	192.50	55,834
05 Feb 25	195.00000 +4.50	195.00	190.88	192.50	178,314
04 Feb 25	190.50000 -2.00	195.00	190.50	192.50	104,149
03 Feb 25	192.50000 -2.50	195.00	190.00	192.50	40,897
31 Jan 25	195.00000 +2.50	197.00	190.00	192.50	68,769
30 Jan 25	192.50000 +5.00	195.00	183.00	187.50	51,366
29 Jan 25	187.50000 +0.00	190.00	185.00	187.50	5,506
28 Jan 25	187.50000 +2.00	190.00	185.00	186.50	25,741
27 Jan 25	185.50000 +3.00	188.00	185.11	185.50	127,852
24 Jan 25	182.50000 +0.00	188.00	182.00	185.00	7,859
23 Jan 25	182.50000 -1.50	192.00	180.00	184.00	29,863
22 Jan 25	184.00000 +1.50	188.00	180.00	184.00	17,463
21 Jan 25	182.50000 -1.50	188.00	180.00	184.00	9,890
20 Jan 25	184.00000 +3.50	188.00	180.00	184.00	27,299
17 Jan 25	180.50000 -3.50	188.00	180.00	184.00	49,937
16 Jan 25	184.00000 +1.50	188.00	180.00	184.00	129,210
15 Jan 25	182.50000 -5.50	188.00	180.00	184.00	47,188
14 Jan 25	188.00000 +4.00	188.00	180.00	184.00	24,898
13 Jan 25	184.00000 -3.50	190.00	180.00	187.50	52,153
10 Jan 25	187.50000 +0.00	190.00	185.00	187.50	13,657
09 Jan 25	187.50000 -2.50	190.00	185.00	190.00	23,288
08 Jan 25	190.00000 +0.00	195.00	185.00	190.00	41,700
07 Jan 25	190.00000 +0.00	195.00	186.50	190.00	20,486
06 Jan 25	190.00000 +2.50	195.00	185.00	187.50	50,235
03 Jan 25	187.50000 +0.00	190.00	185.00	187.50	13,146
02 Jan 25	187.50000 -2.50	195.00	185.00	190.00	25,910
31 Dec 24	190.00000 +0.00	195.00	185.00	190.00	7,955
30 Dec 24	190.00000 -2.50	200.00	185.00	192.50	27,267
27 Dec 24	192.50000 +0.00	200.00	185.00	192.50	7,108
24 Dec 24	192.50000 +0.00	200.00	185.00	192.50	4,770
23 Dec 24	192.50000 +0.00	200.00	185.00	192.50	19,670
20 Dec 24	192.50000 +0.00	200.00	185.00	192.50	1,548
19 Dec 24	192.50000 -2.50	200.00	185.00	195.00	13,288
18 Dec 24	195.00000 +0.00	200.00	190.00	195.00	12,954
17 Dec 24	195.00000 +9.00	200.00	190.00	195.00	19,689
16 Dec 24	186.00000 -9.00	200.00	186.00	195.00	26,830
13 Dec 24	195.00000 +0.00	200.00	190.00	195.00	10,103
12 Dec 24	195.00000 +0.00	200.00	190.00	195.00	41,332
11 Dec 24	195.00000 +0.00	200.00	193.75	195.00	46,078
10 Dec 24	195.00000 +0.00	199.00	192.00	195.00	18,032
09 Dec 24	195.00000 +0.00	200.00	190.00	197.50	28,595
06 Dec 24	195.00000 -3.50	200.00	195.00	197.50	26,200
05 Dec 24	198.50000 +3.50	200.00	192.00	195.00	107,810
04 Dec 24	195.00000 +0.00	200.00	190.00	195.00	50,565
03 Dec 24	195.00000 -3.50	200.00	190.00	195.00	41,840
02 Dec 24	198.50000 -1.50	200.00	190.00	195.00	15,251
29 Nov 24	200.00000 +5.00	200.00	190.00	195.00	26,125
28 Nov 24	195.00000 +0.00	200.00	190.00	195.00	3,968
27 Nov 24	195.00000 +0.00	200.00	190.00	195.00	32,810
26 Nov 24	195.00000 +2.50	200.00	190.00	192.50	11,004
25 Nov 24	192.50000 +0.00	200.00	185.00	192.50	10,359
22 Nov 24	192.50000 -2.50	200.00	185.00	192.50	7,146
21 Nov 24	195.00000 -5.00	200.00	185.00	195.00	32,673
20 Nov 24	200.00000 +5.00	200.00	190.00	192.50	47,173
19 Nov 24	195.00000 +3.00	195.00	185.00	187.50	90,515
18 Nov 24	192.00000 +3.00	192.00	181.25	185.00	126,026
15 Nov 24	189.00000 +2.00	190.00	180.00	185.00	13,985
14 Nov 24	187.00000 -0.50	190.00	180.00	187.50	80,506
13 Nov 24	187.50000 -2.50	195.00	185.00	190.00	58,875
12 Nov 24	190.00000 +2.00	195.00	181.50	190.00	55,813
11 Nov 24	188.00000 -2.00	195.00	185.00	190.00	19,494
08 Nov 24	190.00000 +0.00	194.40	185.00	190.00	8,538
07 Nov 24	190.00000 +0.00	195.00	185.00	190.00	115,113
06 Nov 24	190.00000 +0.00	193.00	186.60	190.00	11,371
05 Nov 24	190.00000 -2.50	191.70	185.00	190.00	12,159
04 Nov 24	192.50000 +2.50	195.00	185.00	190.00	24,536
01 Nov 24	190.00000 +0.00	195.00	185.00	190.00	25,836
31 Oct 24	190.00000 -3.00	194.13	186.52	190.00	171,782
30 Oct 24	193.00000 +1.00	195.00	185.00	190.00	28,436
29 Oct 24	192.00000 +9.50	195.00	180.00	182.50	68,912
28 Oct 24	182.50000 -2.50	187.00	180.00	185.00	26,967
25 Oct 24	185.00000 +0.00	190.00	180.00	185.00	9,140
24 Oct 24	185.00000 +0.00	189.00	180.00	185.00	32,737
23 Oct 24	185.00000 +0.00	190.00	177.00	181.00	45,275
22 Oct 24	185.00000 +7.50	185.00	175.00	177.50	72,329
21 Oct 24	177.50000 -4.50	183.00	175.00	177.50	42,233
18 Oct 24	182.00000 +7.50	182.00	175.00	175.00	59,288
17 Oct 24	174.50000 -5.50	177.00	170.00	173.50	832,474
16 Oct 24	180.00000 +6.50	180.00	170.00	173.50	30,814
15 Oct 24	173.50000 +0.00	177.00	170.00	173.50	47,702
14 Oct 24	173.50000 -0.50	177.50	170.00	174.00	23,438
11 Oct 24	174.00000 +0.00	178.00	170.00	174.00	14,297
10 Oct 24	174.00000 +0.00	178.00	170.00	174.00	24,978
09 Oct 24	174.00000 +0.00	178.00	170.00	174.00	5,028
08 Oct 24	174.00000 +0.00	178.00	170.00	174.00	8,066
07 Oct 24	174.00000 +4.00	178.00	170.00	174.00	21,924
04 Oct 24	170.00000 -4.00	178.00	170.00	174.00	11,254
03 Oct 24	174.00000 +0.00	178.00	170.00	174.00	45,005
02 Oct 24	174.00000 -1.00	178.00	170.00	174.00	29,042
01 Oct 24	175.00000 +0.00	180.00	170.00	175.00	10,200
30 Sep 24	175.00000 +0.00	180.00	170.00	175.00	109,459
27 Sep 24	175.00000 +0.00	180.00	170.00	175.00	20,257
26 Sep 24	175.00000 -1.00	180.00	170.00	175.00	7,250
25 Sep 24	176.00000 +2.00	180.00	170.00	172.50	43,418
24 Sep 24	174.00000 +4.00	175.00	170.00	172.50	49,047
23 Sep 24	170.00000 -0.50	172.00	169.00	170.50	13,862
20 Sep 24	170.50000 +0.00	172.00	169.00	170.50	4,671
19 Sep 24	170.50000 +2.50	172.00	168.00	170.00	14,946
18 Sep 24	168.00000 -2.00	172.00	168.00	170.00	4,934
17 Sep 24	170.00000 +1.00	173.00	168.00	169.00	110,553
16 Sep 24	169.00000 -1.00	172.00	168.00	170.00	63,541
13 Sep 24	170.00000 +0.00	172.00	168.00	170.00	38,894
12 Sep 24	170.00000 +0.00	172.00	168.00	170.00	45,496
11 Sep 24	170.00000 -5.00	180.00	165.60	175.00	156,486
10 Sep 24	175.00000 +0.00	180.00	170.00	175.00	2,308
09 Sep 24	175.00000 +0.00	180.00	170.00	175.00	49,498
06 Sep 24	175.00000 -3.00	180.00	173.10	175.00	16,461
05 Sep 24	178.00000 +3.00	180.00	170.00	175.00	16,931
04 Sep 24	175.00000 +0.00	180.00	170.00	175.00	21,010
03 Sep 24	175.00000 +0.00	180.00	170.00	175.00	33,972
02 Sep 24	175.00000 +0.00	180.00	170.00	175.00	12,363
30 Aug 24	175.00000 +0.00	177.00	170.00	175.00	4,758
29 Aug 24	175.00000 +0.00	180.00	170.00	175.00	166,916
28 Aug 24	175.00000 +0.00	180.00	170.00	175.00	7,130
27 Aug 24	175.00000 +0.00	180.00	170.00	175.00	51,812
23 Aug 24	175.00000 +0.00	180.00	170.00	175.00	1,489
22 Aug 24	175.00000 +0.00	180.00	173.50	175.00	18,589
21 Aug 24	175.00000 +0.00	176.10	170.00	175.00	11,607
20 Aug 24	175.00000 +0.00	180.00	170.10	175.00	33,718
19 Aug 24	175.00000 +0.00	176.23	172.00	175.00	22,720
16 Aug 24	175.00000 +0.00	180.00	170.00	175.00	20,382
15 Aug 24	175.00000 +3.00	180.00	170.00	175.00	13,364
14 Aug 24	172.00000 -3.00	180.00	170.00	175.00	25,518
13 Aug 24	175.00000 +0.00	180.00	171.00	175.00	6,968
12 Aug 24	175.00000 +0.00	180.00	170.75	175.00	5,510
09 Aug 24	175.00000 +0.00	180.00	170.00	175.00	13,039
08 Aug 24	175.00000 +0.00	177.00	170.00	175.00	17,786
07 Aug 24	175.00000 +0.00	180.00	170.00	175.00	62,865
06 Aug 24	175.00000 +5.00	180.00	170.00	175.00	26,907
05 Aug 24	170.00000 -12.50	183.00	170.00	179.00	112,966
02 Aug 24	182.50000 +2.50	185.00	177.00	180.00	17,485
01 Aug 24	180.00000 +0.00	185.00	175.25	180.00	525,275
31 Jul 24	180.00000 +0.00	181.90	175.00	180.00	14,067
30 Jul 24	180.00000 -2.00	185.14	175.00	180.00	18,690
29 Jul 24	182.00000 -0.50	185.00	175.00	182.50	22,552
26 Jul 24	182.50000 +5.00	185.00	175.00	177.50	203,883
25 Jul 24	177.50000 +0.00	180.00	171.50	177.50	32,528
24 Jul 24	177.50000 +0.00	180.00	175.00	177.50	19,983
23 Jul 24	177.50000 +0.00	180.00	176.50	177.50	12,191
22 Jul 24	177.50000 -2.50	185.00	175.00	180.00	33,079
19 Jul 24	180.00000 +0.00	185.00	175.00	180.00	55,840
18 Jul 24	180.00000 +0.00	185.00	175.50	180.00	51,202
17 Jul 24	180.00000 +0.00	185.00	178.52	180.00	27,186
16 Jul 24	180.00000 +0.00	185.00	175.00	180.00	9,102
15 Jul 24	180.00000 +0.00	185.00	175.00	180.00	23,350
12 Jul 24	180.00000 +2.50	184.50	175.00	177.50	71,915
11 Jul 24	177.50000 -7.50	180.00	175.00	177.50	49,911
10 Jul 24	185.00000 +9.50	185.00	175.00	180.00	38,524
09 Jul 24	175.50000 -4.50	185.00	175.50	180.00	25,964
08 Jul 24	180.00000 +0.00	185.00	175.00	180.00	44,137
05 Jul 24	180.00000 +0.00	185.00	175.00	182.50	19,266
04 Jul 24	180.00000 -1.00	185.00	180.00	182.50	43,997
03 Jul 24	181.00000 +1.00	185.00	180.00	182.50	140,974
02 Jul 24	180.00000 -4.00	185.00	175.00	180.00	27,591
01 Jul 24	184.00000 +4.00	185.00	175.00	180.00	14,582
28 Jun 24	180.00000 +1.00	185.00	175.00	180.00	12,819
27 Jun 24	179.00000 +6.00	185.00	170.00	175.00	93,988
26 Jun 24	173.00000 +0.50	180.00	170.00	172.50	82,979
25 Jun 24	172.50000 +0.00	175.00	170.00	172.50	7,366
24 Jun 24	172.50000 +2.50	175.00	170.00	172.50	175,143
21 Jun 24	170.00000 -2.50	172.98	170.00	172.50	51,382
20 Jun 24	172.50000 +2.50	175.00	170.00	170.00	77,928
19 Jun 24	170.00000 -3.00	175.00	165.00	170.00	68,349
18 Jun 24	173.00000 +2.00	175.00	165.75	170.00	35,213
17 Jun 24	171.00000 -1.50	175.00	165.00	172.50	44,509
14 Jun 24	172.50000 +2.50	175.00	170.00	172.50	2,152,546
13 Jun 24	170.00000 -5.00	178.00	170.00	174.00	62,035
12 Jun 24	175.00000 +0.00	185.00	171.00	180.00	98,604
11 Jun 24	175.00000 +0.00	185.00	175.00	180.00	37,692
10 Jun 24	175.00000 +2.50	180.00	170.00	172.50	68,836
07 Jun 24	172.50000 +2.50	176.00	170.00	172.50	64,982
06 Jun 24	170.00000 -2.50	175.00	170.00	172.50	12,718
05 Jun 24	172.50000 +2.50	175.00	170.00	172.50	42,050
04 Jun 24	170.00000 +0.00	175.00	165.00	167.50	48,017
03 Jun 24	170.00000 +2.00	170.00	165.00	167.50	51,759
31 May 24	168.00000 +2.00	170.00	165.00	167.50	21,647
30 May 24	166.00000 -4.00	170.00	165.00	167.50	45,047
29 May 24	170.00000 +0.00	175.00	165.00	170.00	35,632
28 May 24	170.00000 +0.00	172.00	165.00	170.00	12,665
24 May 24	170.00000 +4.00	175.00	165.00	170.00	23,433
23 May 24	166.00000 -4.00	175.00	165.00	170.00	23,735
22 May 24	170.00000 +2.50	171.50	165.00	167.50	16,462
21 May 24	167.50000 +0.00	170.00	165.00	167.50	10,989
20 May 24	167.50000 +1.50	170.00	165.00	167.50	4,691
17 May 24	166.00000 -2.00	170.00	165.00	167.50	24,298
16 May 24	168.00000 +0.50	170.00	165.00	167.50	19,021
15 May 24	167.50000 +0.00	170.00	165.00	167.50	14,017
14 May 24	167.50000 -2.50	170.00	166.00	167.50	14,822
13 May 24	170.00000 +2.50	170.00	165.00	167.50	103,328
10 May 24	167.50000 +0.00	170.00	165.00	167.50	45,890
09 May 24	167.50000 +0.00	170.00	165.00	167.50	1,447
08 May 24	167.50000 -0.50	170.00	167.50	167.50	7,906
07 May 24	168.00000 -2.00	170.00	165.00	167.50	52,340
03 May 24	170.00000 +2.50	172.00	166.71	167.50	10,627
02 May 24	167.50000 +0.00	170.00	165.00	167.50	10,056
01 May 24	167.50000 -0.50	170.00	165.00	167.50	10,652
30 Apr 24	168.00000 +0.50	170.00	165.00	167.50	63,571
29 Apr 24	167.50000 +1.50	170.00	165.00	167.50	29,430
26 Apr 24	166.00000 -1.50	170.00	165.00	167.50	26,348
25 Apr 24	167.50000 -2.50	170.00	165.00	167.50	5,254
24 Apr 24	170.00000 +2.50	170.00	165.00	167.50	1,403
23 Apr 24	167.50000 +2.50	170.00	165.00	167.50	3,430
22 Apr 24	165.00000 -5.00	170.00	165.00	167.50	24,242
19 Apr 24	170.00000 +0.00	175.00	165.00	170.00	56,592
18 Apr 24	170.00000 +0.00	175.00	165.00	170.00	14,711
17 Apr 24	170.00000 +5.00	175.00	165.00	170.00	10,647
16 Apr 24	165.00000 -3.00	170.50	165.00	170.00	19,694
15 Apr 24	168.00000 -4.00	175.00	165.00	170.00	46,481
12 Apr 24	172.00000 +2.00	175.00	165.00	168.50	59,221
11 Apr 24	170.00000 +1.50	172.00	168.00	168.50	72,866
10 Apr 24	168.50000 -3.50	172.00	165.00	169.50	104,046
09 Apr 24	172.00000 +7.00	172.00	163.00	164.50	143,504
08 Apr 24	165.00000 +4.00	175.00	160.00	165.00	254,364
05 Apr 24	161.00000 +1.00	165.00	155.00	158.50	33,106
04 Apr 24	160.00000 -2.50	165.00	155.00	162.50	39,311
03 Apr 24	162.50000 -1.50	165.00	160.00	162.50	13,297
02 Apr 24	164.00000 +1.00	170.00	160.00	162.50	34,957
28 Mar 24	163.00000 -2.00	170.00	160.00	165.00	26,863
27 Mar 24	165.00000 -1.00	170.00	160.00	167.50	32,249
26 Mar 24	166.00000 -1.50	170.00	165.00	167.50	26,190
25 Mar 24	167.50000 +0.00	170.00	165.00	167.50	24,746
22 Mar 24	167.50000 +0.00	170.00	165.00	167.50	30,549
21 Mar 24	167.50000 -0.50	170.00	165.00	167.50	17,331
20 Mar 24	168.00000 -2.00	170.00	165.00	167.50	24,080
19 Mar 24	170.00000 +1.50	170.00	165.00	168.50	120,228
18 Mar 24	168.50000 -2.00	174.00	167.00	170.50	24,370
15 Mar 24	170.50000 +5.50	171.00	167.50	170.50	4,323
14 Mar 24	165.00000 -7.00	175.00	165.00	172.50	154,115
13 Mar 24	172.00000 -1.00	175.00	171.52	172.50	9,361
12 Mar 24	173.00000 -2.00	175.00	170.00	172.50	36,345
11 Mar 24	175.00000 +1.00	175.00	170.00	172.50	13,680
08 Mar 24	174.00000 +4.00	180.00	173.00	177.50	46,621
07 Mar 24	170.00000 -10.00	180.00	170.00	180.00	23,143
06 Mar 24	180.00000 +0.00	185.00	175.00	180.00	15,804
05 Mar 24	180.00000 +0.00	185.00	175.00	180.00	5,264
04 Mar 24	180.00000 -5.00	187.40	178.21	185.00	228,914
01 Mar 24	185.00000 +5.00	190.00	175.00	180.00	69,120
29 Feb 24	180.00000 +5.00	185.00	172.00	175.00	105,435
28 Feb 24	175.00000 +5.00	180.00	170.00	175.00	108,432
27 Feb 24	170.00000 -5.00	180.00	170.00	175.00	36,610
26 Feb 24	175.00000 -3.00	185.00	175.00	180.00	77,759
23 Feb 24	178.00000 +3.00	185.00	170.00	172.50	194,287
22 Feb 24	175.00000 +3.00	175.00	169.12	170.00	89,497
21 Feb 24	172.00000 +4.50	175.00	165.00	167.50	35,817
20 Feb 24	167.50000 +0.00	170.00	165.00	167.50	16,701
19 Feb 24	167.50000 +0.00	170.00	165.00	167.50	517,944
16 Feb 24	167.50000 +0.00	170.00	165.00	167.50	15,660
15 Feb 24	167.50000 +7.50	170.00	157.00	160.00	77,117
14 Feb 24	160.00000 +0.00	165.00	158.10	160.00	6,730
13 Feb 24	160.00000 +0.00	160.00	156.00	160.00	8,761
12 Feb 24	160.00000 +0.00	160.00	159.00	160.00	19,907
09 Feb 24	160.00000 +2.50	160.50	155.00	157.50	32,054
08 Feb 24	157.50000 +0.00	160.00	155.00	157.50	8,522
07 Feb 24	157.50000 +0.00	158.67	156.27	157.50	9,897
06 Feb 24	157.50000 -4.50	165.00	155.00	162.50	53,208
05 Feb 24	162.00000 -3.00	170.00	160.00	165.00	61,214
02 Feb 24	165.00000 +0.00	169.50	160.00	165.00	4,368
01 Feb 24	165.00000 +3.00	170.00	160.00	165.00	14,897
31 Jan 24	162.00000 -3.00	170.00	160.00	165.00	11,213
30 Jan 24	165.00000 +0.00	170.00	160.00	165.00	5,594
29 Jan 24	165.00000 +0.00	170.00	160.00	165.00	13,215
26 Jan 24	165.00000 -5.00	170.00	161.00	170.00	305,428
25 Jan 24	170.00000 +0.50	175.00	165.00	170.00	36,878
24 Jan 24	169.50000 -1.50	175.00	167.00	171.00	12,767
23 Jan 24	171.00000 +0.00	175.00	167.00	171.00	173,678
22 Jan 24	171.00000 +0.00	175.00	167.00	171.00	49,299
19 Jan 24	171.00000 +0.00	172.80	167.00	171.00	9,627
18 Jan 24	171.00000 +0.00	173.00	170.00	171.00	67,104
17 Jan 24	171.00000 -1.50	175.00	170.00	172.50	5,714
16 Jan 24	172.50000 +0.50	175.00	170.00	172.50	21,843
15 Jan 24	172.00000 +1.00	175.00	168.00	171.00	82,079
12 Jan 24	171.00000 -4.00	175.00	167.00	175.00	109,195
11 Jan 24	175.00000 +0.00	176.70	171.00	175.00	64,355
10 Jan 24	175.00000 +5.00	180.00	167.00	170.00	81,882
09 Jan 24	170.00000 +0.00	175.00	170.00	170.00	289,212
08 Jan 24	170.00000 +2.00	175.00	165.00	170.00	151,151
05 Jan 24	168.00000 -2.00	175.00	168.00	170.00	18,525
04 Jan 24	170.00000 +2.00	175.00	165.00	167.50	26,354
03 Jan 24	168.00000 +2.00	170.00	165.00	167.50	32,714
02 Jan 24	166.00000 -1.50	175.00	165.00	167.50	114,942
29 Dec 23	167.50000 +0.00	169.90	167.50	167.50	16,902
28 Dec 23	167.50000 +1.50	170.00	165.00	167.50	28,567
27 Dec 23	166.00000 -1.50	175.00	165.00	167.50	156,042
22 Dec 23	167.50000 +1.50	170.00	165.00	167.50	17,346
21 Dec 23	166.00000 -4.00	178.00	165.00	174.00	84,481
20 Dec 23	170.00000 -6.00	176.72	170.00	174.00	18,203
19 Dec 23	176.00000 +4.00	178.00	170.00	174.00	59,353
18 Dec 23	172.00000 -2.00	178.00	170.00	174.00	23,282
15 Dec 23	174.00000 -4.00	178.00	170.00	174.00	25,036
14 Dec 23	178.00000 +1.50	178.00	174.34	174.34	52,287
13 Dec 23	176.50000 +2.50	178.00	170.00	174.00	58,599
12 Dec 23	174.00000 +0.00	178.00	170.00	174.00	46,750
11 Dec 23	174.00000 +2.50	178.00	168.00	171.50	145,890
08 Dec 23	171.50000 +1.00	175.00	165.00	171.00	145,749
07 Dec 23	170.50000 +7.50	174.92	157.00	159.00	208,695
06 Dec 23	163.00000 -2.00	163.00	155.00	159.00	13,635
05 Dec 23	165.00000 +0.00	165.00	155.00	161.50	74,651
04 Dec 23	165.00000 +11.00	165.00	155.00	155.00	415,076
01 Dec 23	154.00000 +7.50	158.70	145.00	146.50	1,542,239
30 Nov 23	146.50000 +0.00	148.00	145.00	146.50	14,772
29 Nov 23	146.50000 +1.50	148.00	145.18	146.50	17,498
28 Nov 23	145.00000 -4.00	149.00	145.00	146.50	23,196
27 Nov 23	149.00000 +2.50	149.00	145.00	146.50	15,648
24 Nov 23	146.50000 -2.50	148.00	145.00	146.50	29,694
23 Nov 23	149.00000 +2.00	150.00	145.00	147.50	37,674
22 Nov 23	147.00000 -2.00	153.00	145.00	149.00	34,322
21 Nov 23	149.00000 +0.00	150.48	146.50	149.00	61,791
20 Nov 23	149.00000 +1.50	155.00	148.35	149.00	96,097
17 Nov 23	147.50000 +0.00	150.00	145.00	147.50	73,946
16 Nov 23	147.50000 +1.00	150.00	143.00	145.50	180,512
15 Nov 23	146.50000 +0.50	148.00	143.00	146.50	33,054
14 Nov 23	146.00000 +6.00	147.00	140.00	141.00	650,524
13 Nov 23	140.00000 +5.00	142.00	132.00	136.00	48,077
10 Nov 23	135.00000 -2.00	140.00	132.00	136.00	12,708
09 Nov 23	137.00000 +1.00	140.00	132.00	136.00	52,493
08 Nov 23	136.00000 +3.00	140.00	131.00	133.00	212,719
07 Nov 23	133.00000 -1.00	135.00	132.00	133.00	38,145
06 Nov 23	134.00000 -1.00	137.50	132.00	133.00	78,205
03 Nov 23	135.00000 +2.00	135.00	131.00	133.00	106,360
02 Nov 23	133.00000 +0.00	135.00	133.00	133.00	63,190
01 Nov 23	133.00000 -2.00	135.00	132.02	133.00	41,523
31 Oct 23	135.00000 +3.00	135.00	131.00	133.50	495,275
30 Oct 23	132.00000 +0.00	135.00	132.00	133.50	37,855
27 Oct 23	132.00000 -2.50	137.00	130.00	134.50	42,232
26 Oct 23	134.50000 -3.50	140.00	134.50	139.00	39,664
25 Oct 23	138.00000 -2.00	143.00	135.00	139.00	29,014
24 Oct 23	140.00000 -4.00	146.00	136.20	144.00	131,260
23 Oct 23	144.00000 +0.00	148.00	140.16	144.00	1,796
20 Oct 23	144.00000 +0.00	148.00	140.16	144.00	4,055
19 Oct 23	144.00000 +0.00	148.00	140.52	144.00	9,971
18 Oct 23	144.00000 -1.00	146.00	140.00	144.00	23,825
17 Oct 23	145.00000 +0.00	150.00	140.00	145.00	16,116
16 Oct 23	145.00000 +0.00	150.00	141.00	145.00	33,099
13 Oct 23	145.00000 +5.00	150.00	143.50	145.00	64,698
12 Oct 23	140.00000 -2.50	150.00	140.00	145.00	377,575
11 Oct 23	142.50000 +0.50	145.00	140.25	142.50	15,519
10 Oct 23	142.00000 +2.00	150.00	140.00	145.00	18,633
09 Oct 23	140.00000 -2.00	150.00	140.00	145.00	16,328
06 Oct 23	142.00000 -8.00	150.00	142.00	146.00	8,952
05 Oct 23	150.00000 +4.00	150.00	142.00	146.00	7,080
04 Oct 23	146.00000 +0.00	150.00	142.00	146.00	25,490
03 Oct 23	146.00000 -0.50	150.00	142.00	146.50	27,533
02 Oct 23	146.50000 -6.00	155.00	144.75	152.50	72,198
29 Sep 23	152.50000 +3.50	155.00	150.00	152.50	7,833
28 Sep 23	149.00000 -1.00	155.00	147.50	152.50	18,009
27 Sep 23	150.00000 +0.00	155.00	150.00	152.50	52,851
26 Sep 23	150.00000 -2.50	154.00	150.00	152.50	5,891
25 Sep 23	152.50000 -2.50	155.00	150.00	154.00	23,759
22 Sep 23	155.00000 +4.00	158.00	150.00	154.00	34,711
21 Sep 23	151.00000 -2.00	156.50	151.00	154.00	33,176
20 Sep 23	153.00000 -1.00	157.48	152.60	154.00	18,305
19 Sep 23	154.00000 +1.00	158.00	151.60	156.00	20,135
18 Sep 23	153.00000 +0.50	158.00	151.10	152.50	45,454
15 Sep 23	152.50000 -0.50	156.00	150.00	153.00	13,106
14 Sep 23	153.00000 -4.00	160.00	150.30	158.00	35,558
13 Sep 23	157.00000 -1.00	158.50	156.00	158.00	6,089
12 Sep 23	158.00000 -1.00	160.00	158.00	159.00	14,061
11 Sep 23	159.00000 -1.00	162.00	158.00	160.00	24,764
08 Sep 23	160.00000 +0.00	162.00	158.00	160.00	1,280,367
07 Sep 23	160.00000 -1.50	162.00	158.00	160.00	6,940
06 Sep 23	161.50000 +1.50	162.00	158.00	160.00	9,550
05 Sep 23	160.00000 +0.00	162.00	158.25	160.00	30,373
04 Sep 23	160.00000 +3.00	162.00	154.00	157.00	90,569
01 Sep 23	157.00000 +0.00	160.00	156.80	157.00	18,939
31 Aug 23	157.00000 -1.00	164.00	155.00	160.50	38,848
30 Aug 23	158.00000 -2.50	164.00	157.00	160.50	42,375
29 Aug 23	160.50000 +3.50	164.00	157.00	159.50	104,643
25 Aug 23	157.00000 +0.00	160.00	155.25	157.00	13,019
24 Aug 23	157.00000 -3.00	160.00	154.00	157.00	97,692
23 Aug 23	160.00000 +3.00	160.00	154.06	157.00	5,208
22 Aug 23	157.00000 +7.00	164.00	154.00	158.50	36,944
21 Aug 23	150.00000 -2.00	155.00	150.00	152.00	13,702
18 Aug 23	152.00000 +0.00	154.00	150.40	152.00	10,531
17 Aug 23	152.00000 -4.00	158.00	150.00	156.00	12,028
16 Aug 23	156.00000 +0.00	159.40	152.00	156.00	11,398
15 Aug 23	156.00000 -3.00	160.00	152.00	159.00	12,091
14 Aug 23	159.00000 +4.00	163.00	155.00	159.00	9,472
11 Aug 23	155.00000 +0.00	164.00	155.00	159.50	13,323
10 Aug 23	155.00000 -8.00	164.00	155.00	160.00	8,351
09 Aug 23	163.00000 +3.00	164.00	160.00	162.50	16,076
08 Aug 23	160.00000 -3.50	165.00	159.92	163.00	27,118
07 Aug 23	163.50000 -0.50	166.00	159.00	164.00	75,923
04 Aug 23	164.00000 +4.00	165.00	160.00	162.00	82,153
03 Aug 23	160.00000 -1.00	168.00	158.00	164.00	73,135
02 Aug 23	161.00000 -6.00	169.00	160.00	167.00	73,704
01 Aug 23	167.00000 -3.00	170.00	164.00	167.00	72,535
31 Jul 23	170.00000 +3.00	170.00	164.00	167.00	57,363
28 Jul 23	167.00000 -2.00	170.00	164.00	167.00	27,246
27 Jul 23	169.00000 -1.00	172.00	165.00	167.50	51,534
26 Jul 23	170.00000 +0.00	179.75	165.00	175.00	98,701
25 Jul 23	170.00000 -6.00	180.00	170.00	176.00	869,078
24 Jul 23	176.00000 -2.50	180.00	171.66	175.00	206,984
21 Jul 23	178.50000 +18.50	180.00	158.11	158.50	332,060
20 Jul 23	160.00000 +10.00	162.00	150.00	156.00	101,766
19 Jul 23	150.00000 -2.50	154.00	150.00	151.00	161,393
18 Jul 23	152.50000 +4.00	152.50	147.00	148.50	25,431
17 Jul 23	148.50000 +1.50	150.00	144.00	147.00	409,155
14 Jul 23	147.00000 -1.00	150.00	145.10	147.00	16,298
13 Jul 23	148.00000 +0.00	150.00	143.60	145.00	109,289
12 Jul 23	148.00000 -5.00	157.00	142.00	154.50	128,371
11 Jul 23	153.00000 -2.00	158.00	152.00	155.00	42,721
10 Jul 23	155.00000 -2.00	158.00	152.00	155.00	781,412
07 Jul 23	157.00000 +5.50	160.00	151.50	152.00	102,311
06 Jul 23	151.50000 +0.50	154.00	150.00	152.00	14,986
05 Jul 23	151.00000 -0.50	154.00	150.00	150.50	359,039
04 Jul 23	151.50000 +5.50	152.00	144.00	146.00	663,136
03 Jul 23	146.00000 +3.50	150.00	140.00	142.50	367,227
30 Jun 23	142.50000 +1.00	145.00	140.00	141.50	20,975
29 Jun 23	141.50000 +4.50	145.00	135.00	137.00	239,835
28 Jun 23	137.00000 +2.00	140.00	134.00	137.00	29,301
27 Jun 23	135.00000 +4.00	140.00	130.00	135.00	251,136
26 Jun 23	131.00000 +4.00	141.00	130.00	130.00	191,967
23 Jun 23	127.00000 -2.00	132.00	126.00	129.00	33,231
22 Jun 23	129.00000 +0.00	132.00	126.00	129.00	26,803
21 Jun 23	129.00000 +0.00	132.00	126.00	129.00	44,044
20 Jun 23	129.00000 +0.00	132.00	126.00	129.00	124,098
19 Jun 23	129.00000 -1.00	132.00	126.00	129.00	12,529
16 Jun 23	130.00000 +2.00	132.00	126.00	129.00	20,440
15 Jun 23	128.00000 -2.00	132.00	126.00	128.00	58,312
14 Jun 23	130.00000 +2.00	130.00	122.00	125.00	34,008
13 Jun 23	128.00000 +3.00	128.00	122.00	125.00	23,639
12 Jun 23	125.00000 +0.00	129.00	122.00	125.00	172,784
09 Jun 23	125.00000 +0.00	128.00	122.00	125.00	60,914
08 Jun 23	125.00000 +1.00	128.00	122.00	125.00	118,895
07 Jun 23	124.00000 -1.00	128.00	122.00	125.00	60,087
06 Jun 23	125.00000 -3.00	130.00	122.00	128.00	29,875
05 Jun 23	128.00000 +8.00	130.00	124.00	125.00	59,068
02 Jun 23	120.00000 -5.00	130.00	120.00	125.00	14,194
01 Jun 23	125.00000 +0.00	130.00	120.00	125.00	7,248
31 May 23	125.00000 +4.00	130.00	120.00	125.00	65,245
30 May 23	121.00000 -2.00	130.00	120.00	125.00	15,770
26 May 23	123.00000 -2.00	130.00	120.00	125.00	41,155
25 May 23	125.00000 +0.00	130.00	120.00	125.00	17,927
24 May 23	125.00000 +0.00	130.00	120.00	125.00	29,843
23 May 23	125.00000 +0.00	130.00	121.55	125.00	12,464
22 May 23	125.00000 +0.00	130.00	120.00	125.00	14,090
19 May 23	125.00000 -5.00	130.00	120.00	125.00	140,309
18 May 23	130.00000 +5.00	130.00	120.00	125.00	29,768
17 May 23	125.00000 -1.00	130.00	120.50	125.00	23,551
16 May 23	126.00000 +1.00	130.00	120.00	125.00	58,828
15 May 23	125.00000 +0.00	130.00	120.00	125.00	12,120
12 May 23	125.00000 +1.00	130.00	120.00	126.50	55,237
11 May 23	124.00000 -2.50	130.00	123.00	126.50	121,192
10 May 23	126.50000 +0.50	130.00	123.00	126.50	35,412
09 May 23	126.00000 -4.00	130.00	120.00	125.00	20,922
05 May 23	130.00000 +4.00	130.00	122.00	126.00	12,525
04 May 23	126.00000 +1.00	130.00	122.00	125.00	10,039
03 May 23	125.00000 +0.00	130.00	120.00	124.00	39,130
02 May 23	125.00000 -1.00	128.00	120.00	124.00	58,687
28 Apr 23	126.00000 -1.00	128.00	120.00	125.00	103,320
27 Apr 23	127.00000 +2.00	130.00	120.00	125.00	13,593
26 Apr 23	125.00000 -3.00	130.00	120.00	125.00	30,567
25 Apr 23	128.00000 +3.00	130.00	120.00	125.00	171,809
24 Apr 23	125.00000 +0.00	130.00	120.00	125.00	85,640
21 Apr 23	125.00000 +0.00	130.00	120.00	125.00	313,225
20 Apr 23	125.00000 +0.00	130.00	117.90	125.00	245,229
19 Apr 23	125.00000 +7.00	130.00	120.00	125.00	75,213
18 Apr 23	118.00000 -3.00	122.00	116.00	121.00	257,946
17 Apr 23	121.00000 +0.00	125.00	120.00	121.00	267,782
14 Apr 23	121.00000 +1.00	122.00	120.00	121.00	75,309
13 Apr 23	120.00000 +0.00	122.00	116.00	119.00	147,835
12 Apr 23	120.00000 +0.00	124.50	118.88	119.00	207,195
11 Apr 23	120.00000 +0.00	122.00	116.00	119.00	96,403
06 Apr 23	120.00000 +0.00	122.00	116.75	119.00	86,681
05 Apr 23	120.00000 +0.00	124.50	118.11	119.00	133,370
04 Apr 23	120.00000 +2.00	122.00	116.00	118.00	67,018
03 Apr 23	118.00000 -3.00	122.00	116.00	121.00	156,537
31 Mar 23	121.00000 +1.00	122.00	120.55	121.00	34,225
30 Mar 23	120.00000 +0.00	122.00	118.60	120.00	75,170
29 Mar 23	120.00000 +0.00	122.00	118.00	120.00	22,637
28 Mar 23	120.00000 -2.00	122.00	118.00	120.00	34,795
27 Mar 23	122.00000 +1.00	124.00	118.00	120.00	106,422
24 Mar 23	121.00000 -1.00	124.00	118.00	122.00	272,858
23 Mar 23	122.00000 +0.50	124.00	120.00	122.00	14,445
22 Mar 23	121.50000 -1.50	126.00	120.00	123.00	35,833
21 Mar 23	123.00000 +1.00	126.00	120.00	123.00	31,540
20 Mar 23	122.00000 -3.00	127.00	120.00	125.00	50,667
17 Mar 23	125.00000 -1.00	128.00	122.00	125.00	37,657
16 Mar 23	126.00000 -1.00	128.00	120.00	126.50	35,078
15 Mar 23	127.00000 -1.50	135.00	122.00	128.50	81,963
14 Mar 23	128.50000 +0.00	132.00	125.00	128.50	16,987
13 Mar 23	128.50000 -1.50	135.00	125.00	131.00	142,275
10 Mar 23	130.00000 -2.00	132.00	128.75	130.50	112,546
09 Mar 23	132.00000 +2.00	135.00	128.00	131.50	73,341
08 Mar 23	130.00000 -5.00	135.00	128.00	131.50	161,126
07 Mar 23	135.00000 +5.00	135.00	128.00	128.50	90,561
06 Mar 23	130.00000 +1.50	132.00	125.38	130.00	68,907
03 Mar 23	128.50000 -2.50	135.00	128.00	131.50	73,263
02 Mar 23	131.00000 -0.50	135.00	128.00	131.50	24,996
01 Mar 23	131.50000 +0.00	135.00	128.00	131.50	95,619
28 Feb 23	131.50000 -2.50	135.00	128.00	131.50	132,474
27 Feb 23	134.00000 +0.00	137.00	128.00	133.50	18,579
24 Feb 23	134.00000 -2.00	140.00	131.25	137.50	44,784
23 Feb 23	136.00000 +1.00	140.00	135.00	137.50	48,969
22 Feb 23	135.00000 -3.00	140.00	135.00	139.00	136,319
21 Feb 23	138.00000 -2.00	140.00	138.00	140.00	30,850
20 Feb 23	140.00000 -0.50	142.00	138.00	140.00	130,298
17 Feb 23	140.50000 -2.00	143.00	138.00	142.50	194,963
16 Feb 23	142.50000 +0.50	145.00	140.00	142.50	159,199
15 Feb 23	142.00000 +2.00	145.00	140.00	143.50	143,244
14 Feb 23	140.00000 +0.00	150.00	137.00	137.50	364,354
13 Feb 23	140.00000 +2.50	140.00	135.00	137.50	24,648
10 Feb 23	137.50000 -0.50	140.00	135.00	137.50	42,099
09 Feb 23	138.00000 -2.00	142.50	135.00	137.00	83,980
08 Feb 23	140.00000 +0.00	140.00	135.00	139.00	105,124
07 Feb 23	140.00000 -1.00	144.00	138.00	141.00	198,512
06 Feb 23	141.00000 +1.00	144.00	138.00	141.00	70,130
03 Feb 23	140.00000 +2.50	144.00	136.00	138.00	78,298
02 Feb 23	137.50000 -2.50	141.00	135.00	139.50	202,846
01 Feb 23	140.00000 -3.00	145.00	138.30	143.00	91,938
31 Jan 23	143.00000 -2.00	145.00	141.00	143.50	113,534
30 Jan 23	145.00000 +0.00	148.00	140.50	145.00	99,550
27 Jan 23	145.00000 -1.00	150.00	142.00	146.00	19,685
26 Jan 23	146.00000 +1.50	150.00	141.00	144.50	33,386
25 Jan 23	144.50000 -4.50	150.00	141.00	149.00	44,125
24 Jan 23	149.00000 -1.00	155.00	145.00	147.50	93,405
23 Jan 23	150.00000 +6.00	155.00	145.00	147.00	102,016
20 Jan 23	144.00000 -6.00	150.00	144.00	147.50	70,651
19 Jan 23	150.00000 -1.00	150.00	144.00	147.00	63,983
18 Jan 23	151.00000 +1.00	151.00	141.00	145.50	591,223
17 Jan 23	150.00000 +6.50	150.00	140.00	143.50	44,056
16 Jan 23	143.50000 +9.50	147.00	130.00	134.00	82,189
13 Jan 23	134.00000 -1.00	138.00	130.00	134.00	19,393
12 Jan 23	135.00000 -1.00	138.00	130.00	134.00	19,487
11 Jan 23	136.00000 -2.00	140.00	130.00	135.00	198,784
10 Jan 23	138.00000 +12.50	140.00	121.50	122.50	96,967
09 Jan 23	125.50000 +6.50	125.50	116.00	118.00	684,771
06 Jan 23	119.00000 +1.00	120.00	116.00	118.00	152,881
05 Jan 23	118.00000 +0.50	120.00	115.00	117.50	127,870
04 Jan 23	117.50000 +2.00	120.00	115.00	117.50	34,822
03 Jan 23	115.50000 +0.50	120.00	114.50	115.00	200,433
30 Dec 22	115.00000 +0.00	116.95	115.00	115.00	18,689
29 Dec 22	115.00000 +0.00	120.00	110.00	115.00	37,794
28 Dec 22	115.00000 +0.00	120.00	110.00	115.00	57,030
23 Dec 22	115.00000 +0.00	120.00	110.00	115.00	4,203
22 Dec 22	115.00000 +0.00	120.00	114.76	115.00	27,453
21 Dec 22	115.00000 +0.00	120.00	114.16	115.00	7,271
20 Dec 22	115.00000 +0.00	120.00	110.00	115.00	33,751
19 Dec 22	115.00000 +0.00	120.00	110.00	115.00	48,557
16 Dec 22	115.00000 +0.00	120.00	110.00	115.00	13,054
15 Dec 22	115.00000 +0.00	120.00	110.00	115.00	4,046
14 Dec 22	115.00000 +1.00	120.00	110.00	114.00	563,970
13 Dec 22	114.00000 -0.50	118.00	110.00	115.00	227,600
12 Dec 22	114.50000 -0.50	118.00	113.00	115.00	39,702
09 Dec 22	115.00000 +1.00	118.00	114.20	114.20	27,577
08 Dec 22	114.00000 -1.00	118.00	110.00	115.00	46,368
07 Dec 22	115.00000 +0.00	118.00	112.00	115.50	656,387
06 Dec 22	115.00000 -0.50	118.00	113.00	115.50	21,373
05 Dec 22	115.50000 -0.50	118.00	113.00	115.50	108,693
02 Dec 22	116.00000 +0.50	118.00	113.00	115.50	31,350
01 Dec 22	115.50000 +0.00	118.00	113.00	115.50	82,877
30 Nov 22	115.50000 +0.00	118.00	113.00	115.50	83,743
29 Nov 22	115.50000 +0.00	118.00	113.00	115.50	253,840
28 Nov 22	115.50000 +3.50	115.50	110.50	112.00	130,305
25 Nov 22	112.00000 +0.00	114.00	112.00	112.00	97,089
24 Nov 22	112.00000 -2.00	114.00	110.00	112.00	149,002
23 Nov 22	114.00000 +1.00	114.00	110.20	112.00	175,275
22 Nov 22	113.00000 -1.50	115.10	110.00	114.00	115,858
21 Nov 22	114.50000 -1.50	116.00	113.00	114.50	51,980
18 Nov 22	116.00000 +2.50	116.00	112.00	114.00	80,123
17 Nov 22	113.50000 -2.50	116.00	110.00	112.50	484,123
16 Nov 22	116.00000 +1.00	118.00	113.00	116.50	264,338
15 Nov 22	115.00000 +0.00	120.00	114.00	114.50	1,384,331
14 Nov 22	115.00000 +6.00	119.00	110.00	110.00	868,881
11 Nov 22	109.00000 +3.00	110.00	105.00	107.50	525,965
10 Nov 22	106.00000 -2.00	110.00	105.00	108.00	99,511
09 Nov 22	108.00000 +0.00	110.00	108.00	108.00	4,848
08 Nov 22	108.00000 -2.00	110.00	107.00	108.00	28,538
07 Nov 22	110.00000 -2.00	114.00	106.00	112.00	104,500
04 Nov 22	112.00000 +0.00	114.00	110.00	112.00	91,274
03 Nov 22	112.00000 +0.00	114.00	111.60	112.00	169,318
02 Nov 22	112.00000 +0.00	115.00	111.50	112.50	23,875
01 Nov 22	112.00000 +0.50	115.00	111.25	111.50	39,557
31 Oct 22	111.50000 +1.50	116.00	110.00	113.00	33,887
28 Oct 22	110.00000 -5.00	117.00	110.00	115.50	58,262
27 Oct 22	115.00000 +0.00	117.00	114.00	115.50	10,170
26 Oct 22	115.00000 -1.00	119.00	114.00	116.50	48,522
25 Oct 22	116.00000 +1.00	119.00	114.00	117.00	77,450
24 Oct 22	115.00000 -2.50	120.00	114.00	117.00	61,679
21 Oct 22	117.50000 +1.50	120.00	115.00	117.50	12,729
20 Oct 22	116.00000 -1.00	120.00	115.00	117.50	45,835
19 Oct 22	117.00000 -0.50	120.50	116.85	117.50	5,520
18 Oct 22	117.50000 +0.00	120.00	115.50	117.50	52,668
17 Oct 22	117.50000 +0.00	120.00	116.75	117.50	53,921
14 Oct 22	117.50000 +0.50	120.00	115.00	117.50	19,074
13 Oct 22	117.00000 -1.50	120.00	115.00	118.50	22,717
12 Oct 22	118.50000 +1.00	122.00	115.00	118.50	28,191
11 Oct 22	117.50000 -4.50	122.00	116.00	119.00	36,220
10 Oct 22	122.00000 +3.00	122.00	116.00	119.00	42,457
07 Oct 22	119.00000 +0.00	122.00	116.00	119.00	37,549
06 Oct 22	119.00000 +1.00	122.00	116.50	119.00	11,218
05 Oct 22	118.00000 +0.00	122.00	115.00	117.50	473,071
04 Oct 22	118.00000 -1.00	122.00	115.00	119.00	344,356
03 Oct 22	119.00000 -2.00	122.00	116.00	119.00	32,764
30 Sep 22	121.00000 +0.00	122.00	116.00	119.00	31,244
29 Sep 22	121.00000 +0.00	125.00	115.00	122.00	92,601
28 Sep 22	121.00000 -4.00	128.00	119.00	125.00	53,695
27 Sep 22	125.00000 -5.00	130.00	122.00	127.50	67,709
26 Sep 22	130.00000 -4.50	135.00	124.00	135.00	51,239
23 Sep 22	134.50000 -2.50	139.00	134.00	137.50	70,541
22 Sep 22	137.00000 -2.00	139.00	136.00	138.50	43,366
21 Sep 22	139.00000 +1.50	140.00	138.00	139.00	80,932
20 Sep 22	137.50000 -1.50	140.00	136.00	139.00	673,903
16 Sep 22	139.00000 -1.00	140.00	138.00	139.00	14,594
15 Sep 22	140.00000 +0.50	141.00	138.00	139.50	27,883
14 Sep 22	139.50000 -2.50	143.00	138.00	141.50	36,466
13 Sep 22	142.00000 +3.00	143.00	138.00	140.50	30,342
12 Sep 22	139.00000 +0.50	143.00	137.00	139.00	96,204
09 Sep 22	138.50000 +2.00	142.00	136.00	138.50	66,028
08 Sep 22	136.50000 -3.50	143.00	135.00	141.50	73,451
07 Sep 22	140.00000 -7.00	150.00	140.00	148.00	103,817
06 Sep 22	147.00000 -4.00	155.00	145.50	151.50	179,095
05 Sep 22	151.00000 +6.00	153.00	140.00	142.50	165,910
02 Sep 22	145.00000 +3.50	148.00	140.00	141.50	132,815
01 Sep 22	141.50000 +16.00	147.00	126.00	128.00	393,732
31 Aug 22	125.50000 -53.50	135.00	92.00	122.50	2,351,410
30 Aug 22	179.00000 -1.00	184.50	176.00	180.00	34,955
26 Aug 22	180.00000 -1.00	186.00	176.00	181.00	7,853
25 Aug 22	181.00000 -4.00	186.00	176.00	181.00	19,036
24 Aug 22	185.00000 -2.00	190.00	180.00	187.00	47,964
23 Aug 22	187.00000 -3.00	190.20	187.00	190.00	27,009
22 Aug 22	190.00000 +0.00	194.00	187.00	190.00	19,843
19 Aug 22	190.00000 +0.50	194.00	189.65	189.65	1,709
18 Aug 22	189.50000 +3.00	194.00	185.00	186.50	27,692
17 Aug 22	186.50000 -2.50	191.50	182.00	189.50	626,849
16 Aug 22	189.00000 -3.00	196.00	182.00	190.50	2,578
15 Aug 22	192.00000 -4.00	200.00	185.00	196.00	24,298
12 Aug 22	196.00000 +6.00	200.00	192.00	195.00	115,308
11 Aug 22	190.00000 -1.00	200.00	190.00	191.00	725,620
10 Aug 22	191.00000 -1.00	196.00	186.00	191.00	29,574
09 Aug 22	192.00000 -5.50	205.00	185.90	197.50	19,996
08 Aug 22	197.50000 +3.50	200.00	188.00	194.00	52,047
05 Aug 22	194.00000 +4.00	200.00	188.00	194.00	5,971
04 Aug 22	190.00000 -6.50	200.00	188.00	194.00	15,494
03 Aug 22	196.50000 -3.50	205.00	189.50	196.50	27,192
02 Aug 22	200.00000 +5.00	205.00	188.99	194.50	46,399
01 Aug 22	195.00000 +5.00	204.00	185.00	195.50	10,246
29 Jul 22	190.00000 -3.50	205.00	186.00	193.50	29,759
28 Jul 22	193.50000 +0.00	194.00	185.00	193.50	50,603
27 Jul 22	193.50000 +0.00	202.00	185.00	193.50	19,362
26 Jul 22	193.50000 -0.50	202.00	185.00	193.50	8,404
25 Jul 22	194.00000 +0.50	202.00	185.00	193.50	8,640
22 Jul 22	193.50000 +0.50	202.00	185.00	192.50	49,758
21 Jul 22	193.00000 +2.00	200.00	182.00	191.00	93,723
20 Jul 22	191.00000 +1.00	200.00	184.60	192.00	27,324
19 Jul 22	190.00000 +0.00	200.00	188.26	194.00	71,296
18 Jul 22	190.00000 +0.00	195.00	186.90	190.50	17,214
15 Jul 22	190.00000 -3.00	200.00	186.00	193.00	16,467
14 Jul 22	193.00000 +0.00	200.00	187.00	193.00	9,178
13 Jul 22	193.00000 +3.00	200.00	186.00	190.00	114,358
12 Jul 22	190.00000 -5.00	200.00	180.00	192.50	41,226
11 Jul 22	195.00000 -1.50	200.00	185.00	195.00	43,861
08 Jul 22	196.50000 +6.50	205.00	187.50	190.00	129,745
07 Jul 22	190.00000 +3.00	195.00	185.00	190.00	15,390
06 Jul 22	187.00000 -3.00	195.00	185.25	190.00	85,536
05 Jul 22	190.00000 +0.00	195.00	185.00	190.00	20,092
04 Jul 22	190.00000 +0.00	195.00	185.00	190.00	21,877
01 Jul 22	190.00000 +10.00	195.00	180.00	180.00	295,857
30 Jun 22	180.00000 +0.00	185.00	180.00	180.00	113,587
29 Jun 22	180.00000 -5.00	190.00	172.00	185.00	21,495
28 Jun 22	185.00000 +1.00	190.00	180.00	185.00	69,875
27 Jun 22	184.00000 +16.50	190.00	160.00	177.50	710,657
24 Jun 22	167.50000 +2.00	175.00	160.75	167.50	117,392
23 Jun 22	165.50000 -10.50	175.90	165.00	175.00	48,160
22 Jun 22	176.00000 -1.00	180.00	170.00	177.00	23,756
21 Jun 22	177.00000 +2.00	182.00	168.00	176.00	42,624
20 Jun 22	175.00000 +2.00	180.00	168.00	173.00	35,437
17 Jun 22	173.00000 -4.00	180.00	168.00	177.00	22,502
16 Jun 22	177.00000 -6.00	190.00	174.00	183.00	44,718
15 Jun 22	183.00000 -2.00	190.00	178.00	181.50	46,676
14 Jun 22	185.00000 -2.50	190.00	180.00	187.50	76,315
13 Jun 22	187.50000 +2.50	195.00	180.00	189.50	43,899
10 Jun 22	185.00000 -6.50	195.00	184.00	191.50	20,263
09 Jun 22	191.50000 +1.50	195.00	186.00	189.50	46,237
08 Jun 22	190.00000 +0.50	195.00	184.00	189.50	12,152
07 Jun 22	189.50000 +3.50	195.00	186.00	189.50	15,111
06 Jun 22	186.00000 -3.50	193.00	185.00	189.50	13,757
01 Jun 22	189.50000 +0.50	195.00	186.80	189.50	50,459
31 May 22	189.00000 +0.50	195.00	184.00	188.50	124,951
30 May 22	188.50000 +8.00	195.00	180.26	185.00	150,961
27 May 22	180.50000 -9.50	191.00	180.25	190.00	26,835
26 May 22	190.00000 -1.00	192.00	185.00	190.00	12,392
25 May 22	191.00000 +0.00	200.00	180.00	191.00	22,551
24 May 22	191.00000 -0.50	200.00	185.00	191.00	21,801
23 May 22	191.50000 -3.50	192.75	185.00	191.00	26,636
20 May 22	195.00000 +5.50	200.00	182.00	189.50	24,311
19 May 22	189.50000 +10.00	195.00	174.00	179.50	72,090
18 May 22	179.50000 +0.00	185.00	176.10	179.50	3,774
17 May 22	179.50000 +2.00	185.00	170.00	177.50	74,861
16 May 22	177.50000 -4.00	190.00	170.00	181.50	29,282
13 May 22	181.50000 -3.50	190.00	170.00	185.00	32,665
12 May 22	185.00000 -5.00	200.00	180.00	190.00	80,905
11 May 22	190.00000 -5.00	200.00	180.00	195.00	27,647
10 May 22	195.00000 -1.00	200.00	190.50	200.00	50,318
09 May 22	196.00000 -6.00	210.00	196.00	203.50	79,844
06 May 22	202.00000 -6.50	210.00	196.00	208.50	59,384
05 May 22	208.50000 -1.50	215.00	205.00	208.50	135,337
04 May 22	210.00000 +4.00	215.00	205.00	210.00	50,660
03 May 22	206.00000 -7.00	215.00	202.00	210.00	41,248
29 Apr 22	213.00000 +3.00	215.00	205.70	210.00	5,852
28 Apr 22	210.00000 +0.00	216.00	205.32	210.00	19,675
27 Apr 22	210.00000 +0.00	216.00	210.00	213.00	40,190
26 Apr 22	210.00000 -4.00	218.00	209.00	214.00	78,952
25 Apr 22	214.00000 -2.00	218.72	210.00	216.00	63,012
22 Apr 22	216.00000 -1.00	220.00	212.00	217.00	31,423
21 Apr 22	217.00000 -1.00	220.00	212.00	214.00	80,997
20 Apr 22	218.00000 +9.00	220.00	203.00	209.00	106,933
19 Apr 22	209.00000 +16.50	220.00	200.00	205.00	246,301
14 Apr 22	192.50000 +2.50	196.50	187.50	192.50	72,373
13 Apr 22	190.00000 -8.00	200.00	188.00	198.00	99,064
12 Apr 22	198.00000 -4.00	202.00	192.25	196.00	178,472
11 Apr 22	202.00000 +6.00	202.00	190.00	196.00	22,688
08 Apr 22	196.00000 +1.00	202.00	190.00	195.00	15,298
07 Apr 22	195.00000 +5.00	200.00	190.00	195.00	28,440
06 Apr 22	190.00000 +1.50	202.00	186.00	188.50	176,371
05 Apr 22	188.50000 +5.00	195.00	183.60	185.00	90,088
04 Apr 22	183.50000 -6.50	195.00	179.00	193.00	195,970
01 Apr 22	190.00000 -12.00	210.00	186.50	202.00	137,488
31 Mar 22	202.00000 +0.00	210.00	192.00	201.00	64,624
30 Mar 22	202.00000 -8.00	210.00	192.00	203.00	59,740
29 Mar 22	210.00000 +8.00	212.00	195.10	202.00	132,345
28 Mar 22	202.00000 -11.00	220.00	195.10	213.00	107,200
25 Mar 22	213.00000 -8.00	226.00	206.00	221.00	123,890
24 Mar 22	221.00000 +15.00	226.00	206.00	217.00	196,455
23 Mar 22	206.00000 -10.00	226.00	206.00	216.00	55,400
22 Mar 22	216.00000 +6.00	220.00	206.00	213.00	120,677
21 Mar 22	210.00000 -5.00	220.00	206.00	215.00	37,711
18 Mar 22	215.00000 +2.00	220.00	208.00	213.00	25,600
17 Mar 22	213.00000 -9.00	228.00	206.00	218.00	43,567
16 Mar 22	222.00000 -5.00	234.00	210.00	227.00	224,878
15 Mar 22	227.00000 -3.00	240.00	216.00	230.00	157,141
14 Mar 22	230.00000 +31.50	238.00	200.00	200.00	885,445
11 Mar 22	198.50000 +21.50	200.90	174.00	177.00	364,166
10 Mar 22	177.00000 +12.00	180.00	163.00	165.00	196,650
09 Mar 22	165.00000 +14.50	166.60	147.55	150.50	196,865
08 Mar 22	150.50000 +10.50	155.00	136.00	140.50	1,471,010
07 Mar 22	140.00000 -1.00	143.00	136.00	139.50	515,161
04 Mar 22	141.00000 -2.00	143.00	135.00	141.50	532,469
03 Mar 22	143.00000 -1.00	145.00	140.00	144.50	144,766
02 Mar 22	144.00000 -1.00	150.00	144.00	145.50	114,387
01 Mar 22	145.00000 +0.00	154.00	145.00	145.50	355,331
28 Feb 22	145.00000 -7.00	156.00	144.00	154.00	725,155
25 Feb 22	152.00000 -2.00	156.00	152.00	155.00	108,187
24 Feb 22	154.00000 -9.00	164.00	152.60	163.00	260,357
23 Feb 22	163.00000 +5.50	177.00	150.00	157.50	4,205,394
22 Feb 22	157.50000 -0.50	160.00	150.00	157.00	208,234
21 Feb 22	158.00000 -8.00	170.00	155.00	167.50	215,835
18 Feb 22	166.00000 +1.00	169.00	165.00	167.50	122,093
17 Feb 22	165.00000 -9.00	178.00	160.00	176.00	189,650
16 Feb 22	174.00000 -5.00	184.00	173.00	177.50	281,409
15 Feb 22	179.00000 -4.00	185.00	175.00	183.50	218,499
14 Feb 22	183.00000 -10.00	200.00	175.10	193.00	623,249
11 Feb 22	193.00000 -27.00	226.00	182.25	220.00	301,581
10 Feb 22	220.00000 +2.00	224.00	218.00	220.00	75,706
09 Feb 22	218.00000 -5.00	227.00	216.00	223.00	131,437
08 Feb 22	223.00000 +0.00	226.00	219.00	223.00	119,053
07 Feb 22	223.00000 +3.00	230.00	214.00	222.00	147,067
04 Feb 22	220.00000 -3.00	237.00	218.00	228.00	70,849
03 Feb 22	223.00000 -7.00	240.00	216.00	228.00	116,832
02 Feb 22	230.00000 +2.00	240.00	221.00	227.00	117,349
01 Feb 22	228.00000 -2.00	240.00	210.00	220.00	64,329
31 Jan 22	230.00000 -6.00	250.00	200.00	239.00	769,539
28 Jan 22	236.00000 -14.00	251.75	222.00	250.00	177,797
27 Jan 22	250.00000 +0.00	260.00	241.00	260.00	97,883
26 Jan 22	250.00000 -18.00	280.00	250.00	265.00	156,026
25 Jan 22	268.00000 +14.00	290.00	255.40	275.00	266,515
24 Jan 22	254.00000 -71.00	322.75	232.00	318.00	1,047,205
21 Jan 22	325.00000 +0.00	340.00	320.00	330.00	79,487
20 Jan 22	325.00000 +3.00	338.00	304.00	329.00	105,405
19 Jan 22	322.00000 -20.00	350.00	322.00	337.00	37,456
18 Jan 22	342.00000 -3.00	350.00	340.00	345.00	13,894
17 Jan 22	345.00000 +0.00	350.00	340.00	345.00	19,847
14 Jan 22	345.00000 -12.00	368.00	340.00	357.00	16,483
13 Jan 22	357.00000 +7.00	360.00	344.00	352.00	148,625
12 Jan 22	350.00000 -10.00	368.00	341.00	360.00	37,966
11 Jan 22	360.00000 -2.00	370.00	350.00	362.00	166,160
10 Jan 22	362.00000 +2.00	370.00	354.00	360.00	12,854
07 Jan 22	360.00000 +0.00	364.00	350.00	360.00	151,015
06 Jan 22	360.00000 -4.00	365.00	352.00	360.00	23,259
05 Jan 22	364.00000 +2.00	368.13	360.00	360.00	230,603
04 Jan 22	362.00000 +4.00	370.00	350.00	358.00	62,919
31 Dec 21	358.00000 -2.00	369.00	349.83	358.00	269,047
30 Dec 21	360.00000 +8.00	369.00	344.00	352.00	16,308
29 Dec 21	352.00000 +7.00	360.00	340.00	345.00	38,844
24 Dec 21	345.00000 +3.00	350.00	335.55	342.00	19,987
23 Dec 21	342.00000 -14.00	356.00	330.00	348.00	76,867
22 Dec 21	356.00000 +2.00	360.00	348.00	354.00	22,262
21 Dec 21	354.00000 -4.00	366.00	348.00	358.00	32,602
20 Dec 21	358.00000 +0.00	366.00	355.50	358.00	17,882
17 Dec 21	358.00000 +0.00	366.00	354.32	358.00	66,264
16 Dec 21	358.00000 +0.00	360.00	353.00	358.00	42,452
15 Dec 21	358.00000 +0.00	360.27	353.36	358.00	23,133
14 Dec 21	358.00000 +0.00	360.50	352.00	358.00	13,550
13 Dec 21	358.00000 -2.00	360.10	350.00	358.00	72,403
10 Dec 21	360.00000 -2.00	366.00	350.25	356.00	75,431
09 Dec 21	362.00000 +2.00	362.00	350.00	360.00	23,196
08 Dec 21	360.00000 +1.00	362.00	358.00	359.00	219,949
07 Dec 21	359.00000 +1.00	366.00	356.00	361.00	44,222
06 Dec 21	358.00000 +2.00	370.00	356.00	358.00	29,016
03 Dec 21	356.00000 -8.00	370.00	356.00	365.00	78,394
02 Dec 21	364.00000 -7.00	378.00	361.50	369.00	28,523
01 Dec 21	371.00000 -9.00	380.00	360.00	376.00	38,306
30 Nov 21	380.00000 -5.00	390.00	370.00	385.00	89,865
29 Nov 21	385.00000 +9.00	390.00	370.00	370.00	86,821
26 Nov 21	376.00000 +1.00	380.00	360.00	370.00	81,986
25 Nov 21	375.00000 -30.00	410.00	350.00	372.00	6,787,122
24 Nov 21	405.00000 -5.00	410.00	398.00	404.00	112,857
23 Nov 21	410.00000 -16.00	426.00	393.80	419.00	75,665
22 Nov 21	426.00000 +22.00	428.00	404.00	404.00	190,985
19 Nov 21	404.00000 +7.00	408.00	392.00	397.00	236,616
18 Nov 21	397.00000 +0.00	402.00	392.00	397.00	206,667
17 Nov 21	397.00000 +2.00	399.75	395.00	395.00	30,102
16 Nov 21	395.00000 -5.00	400.00	392.00	395.00	26,241
15 Nov 21	400.00000 +6.00	400.00	391.00	395.00	92,789
12 Nov 21	394.00000 -8.00	404.00	390.00	402.00	54,526
11 Nov 21	402.00000 +0.00	404.00	398.08	402.00	167,290
10 Nov 21	402.00000 -2.00	404.00	398.20	402.00	164,891
09 Nov 21	404.00000 +6.00	413.00	395.00	395.00	168,211
08 Nov 21	398.00000 +18.00	408.00	380.00	395.00	252,417
05 Nov 21	380.00000 +3.00	384.00	375.00	377.00	213,133
04 Nov 21	377.00000 +2.00	380.11	366.00	375.00	141,643
03 Nov 21	375.00000 +0.00	379.00	370.00	375.00	35,068
02 Nov 21	375.00000 +1.00	384.00	370.20	372.00	102,991
01 Nov 21	374.00000 +6.00	380.00	364.00	368.00	45,232
29 Oct 21	368.00000 +3.00	372.00	360.00	365.00	35,031
28 Oct 21	365.00000 -1.00	372.00	360.00	366.00	42,834
27 Oct 21	366.00000 -4.00	376.00	360.00	368.00	28,363
26 Oct 21	370.00000 -5.00	380.00	360.00	375.00	25,986
25 Oct 21	375.00000 +0.00	380.00	370.10	375.00	8,468
22 Oct 21	375.00000 +5.00	379.00	370.25	375.00	4,152
21 Oct 21	370.00000 -7.00	380.00	370.00	377.00	19,209
20 Oct 21	377.00000 +0.00	380.00	374.00	377.00	6,101
19 Oct 21	377.00000 +0.00	380.00	374.00	377.00	24,360
18 Oct 21	377.00000 +7.00	380.00	372.00	373.00	20,334
15 Oct 21	370.00000 +0.00	374.00	368.00	370.00	30,401
14 Oct 21	370.00000 +0.00	372.00	368.00	370.00	40,127
13 Oct 21	370.00000 +0.00	372.00	368.00	370.00	289,182
12 Oct 21	370.00000 -10.00	380.00	360.00	375.00	17,277
11 Oct 21	380.00000 +5.00	380.00	360.00	375.00	66,692
08 Oct 21	375.00000 +0.00	380.00	370.00	375.00	37,218
07 Oct 21	375.00000 -3.00	380.00	370.00	378.00	30,072
06 Oct 21	378.00000 +0.00	380.00	377.40	378.00	53,193
05 Oct 21	378.00000 +1.00	384.00	372.00	382.00	101,889
04 Oct 21	377.00000 +41.00	392.50	350.00	355.00	231,745
01 Oct 21	336.00000 +0.00	340.00	332.00	336.00	23,211
30 Sep 21	336.00000 +6.00	338.00	331.20	335.00	10,794
29 Sep 21	330.00000 -11.00	343.00	330.00	339.00	15,142
28 Sep 21	341.00000 -4.00	350.00	340.00	345.00	10,063
27 Sep 21	345.00000 +0.00	350.00	340.00	345.00	11,545
24 Sep 21	345.00000 -4.00	350.00	342.85	349.00	110,629
23 Sep 21	349.00000 -2.00	356.00	344.00	351.00	12,766
22 Sep 21	351.00000 +3.00	360.00	336.00	342.00	67,585
21 Sep 21	348.00000 +6.00	348.00	336.00	342.00	11,202
20 Sep 21	342.00000 -3.00	348.00	336.00	345.00	21,578
17 Sep 21	345.00000 +0.00	349.00	340.00	345.00	49,773
16 Sep 21	345.00000 +0.00	350.00	342.00	345.00	14,690
15 Sep 21	345.00000 +0.00	350.00	343.00	345.00	16,777
14 Sep 21	345.00000 +0.00	350.00	340.00	345.00	15,370
13 Sep 21	345.00000 +5.00	350.00	339.80	341.00	27,099
10 Sep 21	340.00000 -5.00	346.00	336.00	345.00	10,374
09 Sep 21	345.00000 +0.00	347.00	341.00	345.00	3,323
08 Sep 21	345.00000 +0.00	350.00	340.00	345.00	73,454
07 Sep 21	345.00000 -4.00	352.00	340.00	349.00	14,096
06 Sep 21	349.00000 -4.00	356.00	344.50	353.00	18,316
03 Sep 21	353.00000 +0.00	356.25	346.00	353.00	22,899
02 Sep 21	353.00000 +0.00	360.00	347.00	353.00	17,387
01 Sep 21	353.00000 +3.00	360.00	346.00	353.00	39,507
31 Aug 21	350.00000 +7.00	350.21	336.00	343.00	53,818
27 Aug 21	343.00000 +0.00	344.00	336.00	343.00	4,817
26 Aug 21	343.00000 +0.00	348.00	328.00	343.00	107,298
25 Aug 21	343.00000 +18.00	345.00	318.00	325.00	86,769
24 Aug 21	325.00000 -3.00	330.00	319.50	323.00	131,329
23 Aug 21	328.00000 +5.00	330.00	319.50	323.00	1,639,253
20 Aug 21	323.00000 +8.00	330.00	315.65	315.65	108,700
19 Aug 21	315.00000 +1.00	322.00	312.00	314.00	8,898
18 Aug 21	314.00000 +2.00	318.00	312.25	312.25	20,230
17 Aug 21	312.00000 -8.00	320.00	310.00	316.00	34,480
16 Aug 21	320.00000 -4.00	328.00	312.75	324.00	22,525
13 Aug 21	324.00000 -4.00	330.00	320.00	328.00	16,686
12 Aug 21	328.00000 +0.00	328.00	326.00	328.00	7,885
11 Aug 21	328.00000 -2.00	332.00	326.00	330.00	10,526
10 Aug 21	330.00000 +0.00	332.00	327.00	330.00	21,215
09 Aug 21	330.00000 +0.00	334.00	326.00	331.00	46,134
06 Aug 21	330.00000 +0.00	332.00	329.00	331.00	26,977
05 Aug 21	330.00000 +0.00	335.00	330.00	331.00	17,127
04 Aug 21	330.00000 -1.00	336.00	330.00	331.00	27,033
03 Aug 21	331.00000 +2.00	336.00	325.00	329.00	27,021
02 Aug 21	329.00000 +11.00	330.00	320.00	323.00	27,308
30 Jul 21	318.00000 -3.00	330.00	316.00	321.00	4,324
29 Jul 21	321.00000 +6.00	324.00	310.00	315.00	14,979
28 Jul 21	315.00000 +0.00	320.00	314.10	315.00	4,422
27 Jul 21	315.00000 +0.00	319.90	313.00	315.00	14,912
26 Jul 21	315.00000 +0.00	320.00	310.00	315.00	18,557
23 Jul 21	315.00000 +3.00	320.00	304.00	312.00	20,942
22 Jul 21	312.00000 +7.00	320.00	300.00	305.00	9,326
21 Jul 21	305.00000 +21.00	314.00	284.00	290.00	95,084
20 Jul 21	284.00000 -26.00	300.00	282.00	290.00	14,312
19 Jul 21	310.00000 +5.00	310.00	290.00	305.00	81,993
16 Jul 21	305.00000 +0.00	307.50	305.00	305.00	1,619
15 Jul 21	305.00000 +2.00	310.00	300.00	303.00	13,176
14 Jul 21	303.00000 +8.00	310.00	286.00	295.00	14,792
13 Jul 21	295.00000 +6.00	300.00	288.50	292.00	103,018
12 Jul 21	289.00000 -7.00	300.00	284.25	295.00	54,448
09 Jul 21	296.00000 -4.00	310.00	288.18	300.00	45,811
08 Jul 21	300.00000 -3.00	310.00	290.00	303.00	115,291
07 Jul 21	303.00000 +5.00	310.00	298.00	298.00	29,338
06 Jul 21	298.00000 -20.00	316.00	290.00	310.00	62,741
05 Jul 21	318.00000 -7.00	330.00	301.00	325.00	20,892
02 Jul 21	325.00000 -6.00	330.00	320.00	330.00	32,868
01 Jul 21	331.00000 +0.00	340.00	322.00	331.00	47,174
30 Jun 21	331.00000 +8.00	340.00	318.00	332.00	37,590
29 Jun 21	323.00000 +0.00	327.50	320.00	323.00	19,256
28 Jun 21	323.00000 -4.00	329.00	321.00	327.00	764,483
25 Jun 21	327.00000 +17.00	339.00	310.00	313.00	50,843
24 Jun 21	310.00000 +8.00	320.00	306.00	306.00	29,766
23 Jun 21	302.00000 +3.00	310.00	292.00	299.00	15,407
22 Jun 21	299.00000 +0.00	306.00	296.50	299.00	2,016
21 Jun 21	299.00000 +0.00	306.00	295.75	299.00	6,640
18 Jun 21	299.00000 +9.00	306.00	280.00	285.00	57,171
17 Jun 21	290.00000 +2.00	292.00	252.00	286.00	281,679
16 Jun 21	288.00000 -21.00	310.00	281.00	309.00	77,532
15 Jun 21	309.00000 -1.00	312.00	305.59	309.00	14,010
14 Jun 21	310.00000 -4.00	316.00	300.00	315.00	23,383
11 Jun 21	314.00000 -4.00	315.90	310.50	315.00	4,791
10 Jun 21	318.00000 +2.00	330.00	310.00	316.00	13,434
09 Jun 21	316.00000 -7.00	330.00	314.00	323.00	28,053
08 Jun 21	323.00000 -2.00	330.00	316.00	325.00	5,240
07 Jun 21	325.00000 +2.00	330.00	319.08	323.00	14,409
04 Jun 21	323.00000 -9.00	331.65	310.00	331.00	188,007
03 Jun 21	332.00000 +2.00	356.00	324.00	330.00	62,229
02 Jun 21	330.00000 +20.00	336.00	315.00	316.00	39,496
01 Jun 21	310.00000 +2.00	324.00	306.00	308.00	14,787
28 May 21	308.00000 -2.00	317.00	305.00	305.00	8,762
27 May 21	310.00000 +22.00	310.00	294.00	294.00	99,558
26 May 21	288.00000 +0.00	302.00	286.00	288.00	11,622
25 May 21	288.00000 +9.00	295.00	285.00	285.00	16,492
24 May 21	279.00000 +7.00	284.00	270.00	272.00	28,059
21 May 21	272.00000 +2.00	280.00	264.00	270.00	795,530
20 May 21	270.00000 +4.00	275.25	265.50	266.00	457,472
19 May 21	266.00000 -1.00	282.00	262.00	267.00	22,103
18 May 21	267.00000 +1.00	272.00	260.00	266.00	51,466
17 May 21	266.00000 +6.00	272.00	261.00	266.00	13,034
14 May 21	260.00000 -3.00	272.00	258.00	263.00	11,911
13 May 21	263.00000 +0.00	264.50	254.00	263.00	11,021
12 May 21	263.00000 +7.00	270.00	263.00	263.00	2,163
11 May 21	256.00000 -8.00	272.00	254.00	264.00	7,060
10 May 21	264.00000 +5.00	272.00	258.00	259.00	35,974
07 May 21	259.00000 +1.00	264.00	254.00	256.00	30,454
06 May 21	258.00000 -5.00	271.38	251.00	263.00	59,930
05 May 21	263.00000 +0.00	271.75	254.00	263.00	20,566
04 May 21	263.00000 +0.00	272.00	263.00	263.00	8,468
30 Apr 21	263.00000 +0.00	271.55	263.00	263.00	18,992
29 Apr 21	263.00000 +0.00	272.00	263.00	263.00	57,007
28 Apr 21	263.00000 +0.00	271.45	263.00	263.00	7,540
27 Apr 21	263.00000 +0.00	272.00	263.00	263.00	20,953
26 Apr 21	263.00000 +0.00	271.77	262.50	263.00	40,593
23 Apr 21	263.00000 +0.00	271.00	262.00	263.00	12,237
22 Apr 21	263.00000 -9.00	274.00	254.00	263.00	12,130
21 Apr 21	272.00000 +9.00	272.00	261.00	263.00	7,877
20 Apr 21	263.00000 +0.00	272.00	261.00	263.00	59,242
19 Apr 21	263.00000 +0.00	272.00	254.00	263.00	8,983
16 Apr 21	263.00000 +0.00	272.00	260.00	263.00	27,872
15 Apr 21	263.00000 +1.00	272.00	258.00	262.00	126,070
14 Apr 21	262.00000 +4.00	270.00	252.00	261.00	44,023
13 Apr 21	258.00000 -3.00	266.94	250.00	261.00	30,626
12 Apr 21	261.00000 +7.00	270.00	250.00	258.00	707,407
09 Apr 21	254.00000 +0.00	254.00	250.40	254.00	1,576
08 Apr 21	254.00000 +1.00	260.00	248.00	253.00	17,468
07 Apr 21	253.00000 +0.00	253.00	248.80	253.00	3,406
06 Apr 21	253.00000 +1.00	260.00	246.00	252.00	12,581
01 Apr 21	252.00000 +1.00	260.00	243.80	251.00	548,526
31 Mar 21	251.00000 +0.00	253.25	242.00	251.00	10,832
30 Mar 21	251.00000 -4.00	260.00	246.00	255.00	32,860
29 Mar 21	255.00000 -2.00	260.00	250.00	257.00	9,136
26 Mar 21	257.00000 +0.00	257.00	250.00	257.00	2,927
25 Mar 21	257.00000 +0.00	259.00	254.00	257.00	24,958
24 Mar 21	257.00000 +0.00	259.00	257.00	257.00	33,759
23 Mar 21	257.00000 -1.00	266.00	254.00	258.00	35,659
22 Mar 21	258.00000 +5.00	262.00	250.00	253.00	22,658
19 Mar 21	253.00000 +5.00	260.00	242.00	248.00	47,079
18 Mar 21	248.00000 +0.00	253.00	246.00	248.00	2,700
17 Mar 21	248.00000 +3.00	254.00	240.00	245.00	13,281
16 Mar 21	245.00000 +3.00	250.00	240.00	242.00	2,383
15 Mar 21	242.00000 -3.00	252.00	236.00	245.00	4,526
12 Mar 21	245.00000 +0.00	250.00	238.57	245.00	2,085
11 Mar 21	245.00000 -4.00	252.00	238.00	249.00	13,397
10 Mar 21	249.00000 +0.00	250.00	246.00	249.00	7,776
09 Mar 21	249.00000 -1.00	252.00	246.00	251.00	24,426
08 Mar 21	250.00000 +13.00	253.00	230.00	237.00	61,953
05 Mar 21	237.00000 +2.00	244.00	226.00	235.00	13,812
04 Mar 21	235.00000 +1.00	242.75	231.92	234.00	351,079
03 Mar 21	234.00000 +0.00	242.00	231.92	234.00	5,781
02 Mar 21	234.00000 -1.00	244.00	226.00	235.00	14,428
01 Mar 21	235.00000 +0.00	244.00	232.00	235.00	24,653
26 Feb 21	235.00000 +2.00	244.00	226.00	233.00	17,654
25 Feb 21	233.00000 +1.00	240.00	226.00	232.00	21,578
24 Feb 21	232.00000 -8.00	242.00	226.00	239.00	27,310
23 Feb 21	240.00000 -8.00	248.00	240.00	247.00	53,629
22 Feb 21	248.00000 +15.00	250.00	230.00	233.00	83,969
19 Feb 21	233.00000 +6.00	240.00	222.00	227.00	15,575
18 Feb 21	227.00000 +8.00	234.00	212.00	219.00	36,865
17 Feb 21	219.00000 -1.00	226.00	215.85	219.00	18,360
16 Feb 21	220.00000 +2.00	222.50	212.00	219.00	17,784
15 Feb 21	218.00000 +0.00	228.00	212.00	220.00	22,062
12 Feb 21	218.00000 +0.00	224.00	214.50	218.00	2,695
11 Feb 21	218.00000 +0.00	223.00	212.00	218.00	820
10 Feb 21	218.00000 +0.00	224.00	213.51	218.00	5,924
09 Feb 21	218.00000 -2.00	220.00	210.00	214.00	516,453
08 Feb 21	220.00000 +12.00	220.00	204.00	208.00	16,531
05 Feb 21	208.00000 -2.00	213.90	204.00	211.00	25,482
04 Feb 21	210.00000 +0.00	218.00	204.00	211.00	20,332
03 Feb 21	210.00000 +4.00	219.75	204.00	206.00	52,972
02 Feb 21	206.00000 +0.00	210.00	206.00	206.00	19,791
01 Feb 21	206.00000 +0.00	208.00	202.00	206.00	12,746
29 Jan 21	206.00000 +0.00	210.00	202.00	206.00	8,589
28 Jan 21	206.00000 +0.00	208.00	202.00	206.00	4,512
27 Jan 21	206.00000 +0.00	207.00	202.00	206.00	3,732
26 Jan 21	206.00000 +0.00	210.00	202.00	206.00	6,161
25 Jan 21	206.00000 -3.00	210.00	202.00	209.00	17,440
22 Jan 21	209.00000 -2.00	218.00	202.00	211.00	22,999
21 Jan 21	211.00000 +0.00	217.00	202.00	211.00	3,992
20 Jan 21	211.00000 -1.00	220.00	202.00	211.00	529
19 Jan 21	212.00000 +3.00	220.00	204.00	209.00	4
18 Jan 21	209.00000 +0.00	214.00	204.00	209.00	117,492
15 Jan 21	209.00000 +9.00	214.00	204.48	205.00	23,336
14 Jan 21	200.00000 -8.00	210.00	196.00	203.00	5,426
13 Jan 21	208.00000 +3.00	210.00	201.50	205.00	15,219
12 Jan 21	205.00000 +3.00	210.00	194.00	203.00	10,679
11 Jan 21	202.00000 -5.00	205.50	202.00	205.50	22,283
08 Jan 21	207.00000 -5.00	214.00	204.00	208.00	30,212
07 Jan 21	212.00000 +5.00	214.00	202.00	207.00	45,482
06 Jan 21	207.00000 +0.00	211.20	202.00	207.00	17,079
05 Jan 21	207.00000 -9.00	220.00	200.00	212.00	16,751
04 Jan 21	216.00000 +4.00	219.20	205.60	212.00	16,082
31 Dec 20	212.00000 +0.00	219.20	209.60	212.00	6,440
30 Dec 20	212.00000 +0.00	219.20	212.00	212.00	7,305
29 Dec 20	212.00000 +7.00	220.00	198.00	205.00	50,664
24 Dec 20	205.00000 +1.00	214.00	195.00	202.00	34,673
23 Dec 20	204.00000 -3.00	212.00	196.00	206.00	11,757
22 Dec 20	207.00000 -1.00	210.00	200.00	208.00	5,250
21 Dec 20	208.00000 +0.00	216.00	201.00	207.00	9,002
18 Dec 20	208.00000 -4.00	216.00	200.00	209.00	3,577
17 Dec 20	212.00000 +2.00	215.00	204.00	210.00	16,307
16 Dec 20	210.00000 -4.00	215.25	202.00	214.00	10,395
15 Dec 20	214.00000 -2.00	216.00	210.00	216.00	4,124
14 Dec 20	216.00000 -4.00	218.00	210.00	218.00	9,416
11 Dec 20	220.00000 -2.00	229.25	215.50	222.00	33,261
10 Dec 20	222.00000 +2.00	230.00	217.00	220.00	29,010
09 Dec 20	220.00000 -3.00	230.00	214.00	223.00	39,779
08 Dec 20	223.00000 +4.00	230.00	212.00	219.00	49,406
07 Dec 20	219.00000 +14.00	220.00	201.25	205.00	33,922
04 Dec 20	205.00000 +2.50	210.00	195.00	202.50	48,798
03 Dec 20	202.50000 +2.50	210.00	196.10	199.50	62,762
02 Dec 20	200.00000 +11.50	200.00	185.00	188.50	48,598
01 Dec 20	188.50000 +0.00	195.00	184.75	188.50	14,359
30 Nov 20	188.50000 +0.50	195.00	176.00	180.00	37,311
27 Nov 20	188.00000 +0.50	191.72	175.00	187.50	35,361
26 Nov 20	187.50000 +0.00	195.00	182.25	187.50	8,571
25 Nov 20	187.50000 +0.00	195.00	182.25	187.50	15,431
24 Nov 20	187.50000 +0.00	195.00	180.00	187.50	33,394
23 Nov 20	187.50000 -3.50	197.75	185.00	192.50	73,184
20 Nov 20	191.00000 +0.00	195.00	187.40	191.00	38,581
19 Nov 20	191.00000 -0.50	193.40	187.25	191.00	18,937
18 Nov 20	191.50000 -3.50	195.00	187.00	195.00	19,847
17 Nov 20	195.00000 -1.00	195.00	190.00	195.00	15,499
16 Nov 20	196.00000 +3.50	199.75	191.00	192.50	175,993
13 Nov 20	192.50000 +10.00	195.00	185.00	185.00	125,184
12 Nov 20	182.50000 -0.50	190.00	182.00	183.00	5,810
11 Nov 20	183.00000 +1.50	190.00	181.50	181.50	2,346
10 Nov 20	181.50000 +2.00	188.00	177.00	179.50	36,287
09 Nov 20	179.50000 +3.50	184.00	172.00	176.00	34,504
06 Nov 20	176.00000 +0.00	176.00	172.00	176.00	33,577
05 Nov 20	176.00000 +0.00	180.00	172.01	176.00	15,811
04 Nov 20	176.00000 +0.50	180.00	174.40	174.40	2,462
03 Nov 20	175.50000 -0.50	176.75	173.23	176.00	14,555
02 Nov 20	176.00000 -10.50	185.13	170.00	185.13	50,588
30 Oct 20	186.50000 +7.00	190.00	180.00	180.00	38,498
29 Oct 20	179.50000 -1.00	185.00	175.00	179.50	62,966
28 Oct 20	180.50000 +0.00	184.50	176.00	180.50	32,747
27 Oct 20	180.50000 +0.00	187.00	178.35	180.50	23,019
26 Oct 20	180.50000 +0.00	187.00	178.00	180.50	9,411
23 Oct 20	180.50000 +4.50	185.40	173.50	176.00	20,406
22 Oct 20	176.00000 +0.00	180.00	172.00	176.00	14,697
21 Oct 20	176.00000 +2.50	180.00	175.00	175.00	9,063
20 Oct 20	173.50000 +0.00	177.00	173.50	173.50	1,200
19 Oct 20	173.50000 -1.50	180.00	172.02	175.00	18,419
16 Oct 20	175.00000 +0.00	176.90	171.51	175.00	13,723
15 Oct 20	175.00000 +0.00	179.14	171.07	175.00	31,040
14 Oct 20	175.00000 -1.00	180.00	168.95	175.00	26,028
13 Oct 20	176.00000 +2.00	176.16	171.00	174.00	18,862
12 Oct 20	174.00000 +9.00	180.00	169.00	173.50	52,667
09 Oct 20	165.00000 +0.00	166.65	160.00	165.00	19,866
08 Oct 20	165.00000 +5.00	170.00	157.00	165.00	14,191
07 Oct 20	160.00000 -5.50	171.00	160.00	165.50	21,543
06 Oct 20	165.50000 -1.00	166.80	162.25	166.50	15,329
05 Oct 20	166.50000 +0.00	175.00	163.00	166.50	11,496
02 Oct 20	166.50000 +1.50	168.75	160.00	165.00	20,613
01 Oct 20	165.00000 -1.50	168.00	160.00	166.50	12,792
30 Sep 20	166.50000 +1.00	169.00	166.50	166.50	8,927
29 Sep 20	165.50000 -4.50	170.00	161.00	165.50	12,904
28 Sep 20	170.00000 +11.50	170.00	160.00	160.00	29,575
25 Sep 20	158.50000 +1.50	160.00	157.30	158.50	7,670
24 Sep 20	157.00000 -5.50	160.00	157.00	160.00	28,748
23 Sep 20	162.50000 +6.00	165.00	158.00	158.00	32,885
22 Sep 20	156.50000 -3.50	160.00	155.00	158.50	75,857
21 Sep 20	160.00000 -6.50	167.75	158.00	166.50	28,661
18 Sep 20	166.50000 -0.50	167.25	165.00	166.50	8,891
17 Sep 20	167.00000 -3.50	171.75	166.00	170.50	15,935
16 Sep 20	170.50000 -1.00	171.99	168.00	171.50	14,109
15 Sep 20	171.50000 -1.00	172.50	170.00	172.50	12,988
14 Sep 20	172.50000 -1.00	172.50	170.00	172.50	2,043
11 Sep 20	173.50000 +0.00	175.00	170.00	173.50	11,337
10 Sep 20	173.50000 +3.50	176.88	173.50	173.50	42,379
09 Sep 20	170.00000 -11.50	176.65	170.00	175.00	7,403,661
08 Sep 20	181.50000 -0.50	184.00	179.02	181.50	4,119
07 Sep 20	182.00000 +4.00	182.50	178.10	180.50	162,426
04 Sep 20	178.00000 -2.00	187.00	178.00	184.00	65,246
03 Sep 20	180.00000 -8.00	188.00	180.00	183.00	14,844
02 Sep 20	188.00000 +9.00	188.00	177.00	181.00	61,796
01 Sep 20	179.00000 +5.00	192.00	176.75	177.50	512,985
28 Aug 20	174.00000 +4.00	181.75	172.05	172.05	193,595
27 Aug 20	170.00000 +7.50	178.00	160.25	162.50	127,852
26 Aug 20	162.50000 +0.00	164.55	160.00	162.50	11,906
25 Aug 20	162.50000 +0.00	164.25	161.00	162.50	43,097
24 Aug 20	162.50000 +1.50	165.00	158.00	161.00	65,197
21 Aug 20	161.00000 +0.00	168.00	161.00	161.00	58,102
20 Aug 20	161.00000 +0.00	161.00	159.57	161.00	20,266
19 Aug 20	161.00000 +0.00	161.00	159.50	161.00	3,095
18 Aug 20	161.00000 +0.00	163.00	160.00	161.00	3,902
17 Aug 20	161.00000 +0.00	167.00	160.00	161.00	54,228
14 Aug 20	161.00000 +1.00	164.00	160.00	160.00	120,426
13 Aug 20	160.00000 +0.00	161.00	158.25	160.00	18,922
12 Aug 20	160.00000 -3.00	162.75	158.00	161.00	17,352
11 Aug 20	163.00000 +2.00	164.00	161.50	161.50	34,050
10 Aug 20	161.00000 +0.00	163.75	159.50	161.00	108,510
07 Aug 20	161.00000 -1.00	161.50	159.50	161.00	26,860
06 Aug 20	162.00000 -2.00	163.00	158.00	161.00	59,470
05 Aug 20	164.00000 +3.00	164.00	158.00	161.00	6,186
04 Aug 20	161.00000 +0.00	161.50	159.50	161.00	1,614
03 Aug 20	161.00000 +0.00	162.50	159.50	161.00	12,710
31 Jul 20	161.00000 -1.00	162.63	159.50	162.00	5,543
30 Jul 20	162.00000 -0.50	162.42	160.00	162.42	26,613
29 Jul 20	162.50000 +0.00	162.50	160.50	162.50	96,750
28 Jul 20	162.50000 +0.00	162.50	160.50	162.50	1,750
27 Jul 20	162.50000 +0.00	165.00	161.00	162.50	10,360
24 Jul 20	162.50000 +0.00	165.00	161.00	162.50	30,176
23 Jul 20	162.50000 +0.00	162.50	162.35	162.50	2,300
22 Jul 20	162.50000 +0.00	162.50	161.00	162.50	312
21 Jul 20	162.50000 +0.00	165.00	160.00	162.50	24,214
20 Jul 20	162.50000 +0.00	162.50	162.25	162.50	1,996
17 Jul 20	162.50000 +0.00	163.50	161.00	162.50	556,996
16 Jul 20	162.50000 +0.00	165.00	162.00	162.50	7,675
15 Jul 20	162.50000 +0.00	162.50	160.55	162.50	24,231
14 Jul 20	162.50000 +0.00	162.80	160.55	162.50	1,344
13 Jul 20	162.50000 +3.50	163.00	160.00	162.50	50,266
10 Jul 20	159.00000 -3.50	160.50	159.00	160.50	7,249
09 Jul 20	162.50000 -1.00	162.50	160.50	162.50	13,370
08 Jul 20	163.50000 +0.00	163.65	163.50	163.50	34,399
07 Jul 20	163.50000 -5.50	168.00	162.30	168.00	26,652
06 Jul 20	169.00000 -5.00	178.00	169.00	174.00	27,057
03 Jul 20	174.00000 +0.00	174.00	171.20	174.00	1,781
02 Jul 20	174.00000 -1.00	178.00	173.00	173.50	20,177
01 Jul 20	175.00000 +2.50	175.00	172.43	172.50	17,328
30 Jun 20	172.50000 +0.50	173.25	170.00	172.00	43,376
29 Jun 20	172.00000 -3.00	178.00	170.00	175.00	48,009
26 Jun 20	175.00000 +0.00	176.00	174.00	175.00	15,000
25 Jun 20	175.00000 +0.00	175.00	171.10	175.00	8,000
24 Jun 20	175.00000 +0.00	178.75	175.00	175.00	4,417
23 Jun 20	175.00000 -1.00	177.20	173.50	176.00	43,435
22 Jun 20	176.00000 +3.50	178.00	171.38	172.50	48,439
19 Jun 20	172.50000 +0.00	174.00	171.10	172.50	52,292
18 Jun 20	172.50000 +0.00	175.00	170.30	172.50	30,507
17 Jun 20	172.50000 +3.00	175.00	170.00	170.00	38,789
16 Jun 20	169.50000 +8.00	170.00	160.50	161.50	146,256
15 Jun 20	161.50000 -1.00	164.00	160.50	162.00	79,689
12 Jun 20	162.50000 +0.00	163.00	162.50	162.50	46,587
11 Jun 20	162.50000 +1.00	164.00	162.50	162.50	62,080
10 Jun 20	161.50000 -0.50	161.50	160.00	161.50	80,576
09 Jun 20	162.00000 +2.50	165.00	161.00	161.00	5,657
08 Jun 20	159.50000 +2.00	161.50	155.25	157.50	17,436
05 Jun 20	157.50000 -1.50	160.00	155.25	159.00	22,161
04 Jun 20	159.00000 -1.00	159.00	158.00	159.00	17,275
03 Jun 20	160.00000 -2.50	164.50	159.75	162.50	14,408
02 Jun 20	162.50000 -2.00	166.00	160.00	164.50	5,544
01 Jun 20	164.50000 +0.00	164.65	164.20	164.50	52,126
29 May 20	164.50000 -0.50	166.25	164.50	165.00	15,343
28 May 20	165.00000 +0.00	165.30	164.50	165.00	21,668
27 May 20	165.00000 +0.00	166.00	165.00	165.00	27,938
26 May 20	165.00000 +0.00	170.00	165.00	165.00	56,718
22 May 20	165.00000 +1.50	167.00	163.85	163.85	6,829
21 May 20	163.50000 -1.50	169.00	163.50	165.00	19,258
20 May 20	165.00000 +2.50	169.25	162.75	162.75	40,888
19 May 20	162.50000 +3.00	165.00	157.00	160.50	142,357
18 May 20	159.50000 +7.00	160.00	155.00	155.00	19,859
15 May 20	152.50000 -1.50	153.85	150.00	153.50	30,289
13 May 20	154.00000 +0.00	154.00	154.00	154.00	499
12 May 20	154.00000 +0.50	157.20	154.00	154.00	40,886
11 May 20	153.50000 +1.00	157.75	150.84	153.50	6,199
07 May 20	152.50000 +0.00	154.50	152.50	152.50	16,250
06 May 20	152.50000 +0.00	154.93	151.00	152.50	97,606
05 May 20	152.50000 +0.00	155.00	151.00	152.50	74,508
04 May 20	152.50000 +0.00	154.25	150.00	152.50	31,606
01 May 20	152.50000 +0.00	155.00	150.50	152.50	32,297
30 Apr 20	152.50000 +5.00	155.82	149.35	149.35	43,913
29 Apr 20	147.50000 +10.00	150.00	142.00	142.00	31,382
28 Apr 20	137.50000 +9.00	140.00	131.75	131.75	60,956
27 Apr 20	128.50000 +4.50	131.50	124.50	124.50	156,724
24 Apr 20	124.00000 -0.50	127.00	122.20	124.00	17,708
23 Apr 20	124.50000 +1.50	127.00	121.13	124.00	48,769
22 Apr 20	123.00000 +0.00	124.25	120.50	122.50	41,846
21 Apr 20	123.00000 -2.50	125.00	120.00	125.00	30,804
20 Apr 20	125.50000 -1.50	128.00	125.00	127.00	134,223
17 Apr 20	127.00000 +3.00	130.48	124.75	124.75	72,107
16 Apr 20	124.00000 +2.00	126.00	122.75	122.75	34,083
15 Apr 20	122.00000 +2.50	123.00	120.00	120.00	51,809
14 Apr 20	119.50000 +6.50	125.00	115.80	115.80	34,648
09 Apr 20	113.00000 -1.00	115.60	110.66	114.00	38,570
08 Apr 20	114.00000 +0.00	118.00	114.00	114.00	2,513
07 Apr 20	114.00000 +1.50	118.00	114.00	114.00	2,969
06 Apr 20	112.50000 +2.50	115.00	110.05	111.00	40,415
03 Apr 20	110.00000 -4.00	113.22	109.00	113.22	7,500
01 Apr 20	114.00000 -1.00	115.00	113.00	115.00	11,690
31 Mar 20	115.00000 +1.50	118.40	114.25	114.25	46,196
30 Mar 20	113.50000 -6.00	116.00	112.00	116.00	17,409
27 Mar 20	119.50000 -1.00	123.20	119.07	122.00	23,731
26 Mar 20	120.50000 +6.00	123.00	118.00	118.00	56,963
25 Mar 20	114.50000 +14.50	118.00	101.25	101.50	64,902
24 Mar 20	100.00000 -6.50	100.00	90.00	90.00	46,138
23 Mar 20	106.50000 -8.00	115.00	105.00	114.50	52,258
20 Mar 20	114.50000 +2.00	117.40	110.00	115.00	42,080
19 Mar 20	112.50000 +6.00	118.00	104.00	106.00	96,054
18 Mar 20	106.50000 -11.00	112.03	105.00	112.03	29,045
17 Mar 20	117.50000 -25.50	143.00	117.25	143.00	52,494
16 Mar 20	143.00000 -14.50	155.00	142.50	155.00	107,443
13 Mar 20	157.50000 -1.50	160.50	155.00	159.00	39,412
12 Mar 20	159.00000 -8.00	167.00	157.25	165.00	32,530
11 Mar 20	167.00000 +0.00	169.75	162.00	167.00	20,466
10 Mar 20	167.00000 +6.00	170.00	162.40	162.40	16,037
09 Mar 20	161.00000 -2.50	163.00	156.60	162.00	30,321
06 Mar 20	163.50000 -0.50	167.00	162.80	164.00	12,263
05 Mar 20	164.00000 +1.50	168.00	162.75	163.50	17,349
04 Mar 20	162.50000 +0.00	165.00	162.50	162.50	5,672
03 Mar 20	162.50000 +6.50	165.00	157.25	157.50	36,282
28 Feb 20	156.00000 -4.50	160.00	152.80	157.50	4,772
27 Feb 20	160.50000 -1.00	162.27	160.50	160.50	487
26 Feb 20	161.50000 +1.50	165.00	156.75	162.00	33,987
25 Feb 20	160.00000 -12.50	171.50	160.00	171.50	73,350
24 Feb 20	172.50000 -3.00	176.35	170.00	175.50	88,482
21 Feb 20	175.50000 +0.00	177.00	174.50	175.50	8,066
20 Feb 20	175.50000 +0.00	177.00	174.50	175.50	16,549
19 Feb 20	175.50000 +0.00	177.00	175.50	175.50	7,450
18 Feb 20	175.50000 +0.00	178.00	174.10	175.50	11,219
17 Feb 20	175.50000 +0.00	176.00	174.10	175.50	3,262
14 Feb 20	175.50000 +0.00	178.00	174.10	175.50	50,514
13 Feb 20	175.50000 +0.00	176.94	173.00	175.50	14,340
12 Feb 20	175.50000 +2.50	176.00	173.50	175.50	429,589
11 Feb 20	173.00000 -2.50	173.50	173.00	173.50	141,514
10 Feb 20	175.50000 +0.00	175.50	173.50	175.50	8,530
07 Feb 20	175.50000 +0.00	177.00	173.50	175.50	29,438
06 Feb 20	175.50000 +0.00	177.00	173.60	175.50	5,816
04 Feb 20	175.50000 +0.00	178.00	173.00	175.50	275,771
03 Feb 20	175.50000 -1.00	178.00	175.50	176.50	8,191
31 Jan 20	176.50000 +0.00	176.85	176.50	176.50	2,775
30 Jan 20	176.50000 +3.00	179.80	173.60	173.60	54,225
29 Jan 20	173.50000 +0.00	177.00	173.50	173.50	5,221
28 Jan 20	173.50000 +0.00	173.50	173.50	173.50	1,432
27 Jan 20	173.50000 +0.00	173.50	173.50	173.50	26,263
24 Jan 20	173.50000 +0.00	176.25	173.50	173.50	2,407
23 Jan 20	173.50000 +3.50	176.65	172.00	173.50	31,336
22 Jan 20	170.00000 -3.50	176.00	170.00	173.50	21,846
21 Jan 20	173.50000 +0.00	176.00	173.50	173.50	6,432
20 Jan 20	173.50000 +0.00	175.00	173.02	173.50	30,062
17 Jan 20	173.50000 +0.00	175.00	172.90	173.50	3,828
16 Jan 20	173.50000 +0.00	175.25	171.90	173.50	50,944
15 Jan 20	173.50000 +0.00	173.50	172.35	173.50	5,000
14 Jan 20	173.50000 +0.00	173.50	172.25	173.50	23,692
13 Jan 20	173.50000 +0.00	176.65	172.25	173.50	236,295
10 Jan 20	173.50000 +0.00	173.50	172.25	173.50	33
09 Jan 20	173.50000 +0.00	176.65	172.00	173.50	1,625
08 Jan 20	173.50000 +0.00	177.00	171.75	173.50	4,886
07 Jan 20	173.50000 +0.00	176.65	171.65	173.50	19,155
06 Jan 20	173.50000 +0.00	176.65	171.55	173.50	5,806
03 Jan 20	173.50000 +0.00	173.50	171.25	173.50	24,734
02 Jan 20	173.50000 +6.00	175.00	168.45	168.45	34,954
31 Dec 19	167.50000 +0.00	168.45	167.50	167.50	350
30 Dec 19	167.50000 +0.00	169.00	165.95	167.50	3,626
27 Dec 19	167.50000 +0.00	168.45	167.50	167.50	609
24 Dec 19	167.50000 +0.00	168.45	166.00	167.50	330
23 Dec 19	167.50000 +0.00	168.45	165.88	167.50	8,872
20 Dec 19	167.50000 +0.00	170.00	165.65	167.50	78,069
19 Dec 19	167.50000 +0.00	168.25	165.75	167.50	1,208
18 Dec 19	167.50000 -0.50	168.45	164.50	168.00	11,125
17 Dec 19	168.00000 +0.50	168.60	165.00	167.50	2,529,331
16 Dec 19	167.50000 -1.50	167.50	165.00	167.50	364,910
13 Dec 19	169.00000 +4.00	169.50	165.00	166.50	716,446
12 Dec 19	165.00000 +1.00	167.00	160.00	164.00	15,949
11 Dec 19	164.00000 +0.00	167.00	160.00	164.00	1,813
10 Dec 19	164.00000 -0.50	168.00	160.00	167.50	19,839
09 Dec 19	164.50000 -3.50	172.50	164.50	168.00	28,170
06 Dec 19	168.00000 -4.50	173.25	166.00	172.50	24,453
05 Dec 19	172.50000 +0.00	175.00	170.25	172.50	12,408
04 Dec 19	172.50000 +0.00	173.00	170.25	172.50	5,891
03 Dec 19	172.50000 -3.50	173.90	170.50	173.90	12,242
02 Dec 19	176.00000 +10.00	179.49	163.75	166.00	67,818
29 Nov 19	166.00000 -4.00	169.85	163.26	166.00	44,460
28 Nov 19	170.00000 +7.50	170.00	162.75	162.75	21,543
27 Nov 19	162.50000 +2.00	165.00	162.50	162.50	10,224
26 Nov 19	160.50000 +7.00	163.00	151.50	153.50	36,564
25 Nov 19	153.50000 +14.50	157.00	143.25	143.25	389,052
22 Nov 19	139.00000 -1.00	141.20	137.00	140.00	26,551
21 Nov 19	140.00000 +0.00	140.00	137.00	140.00	24,040
20 Nov 19	140.00000 -1.50	140.00	135.00	140.00	46,129
19 Nov 19	141.50000 +0.00	141.50	140.00	141.50	17,784
18 Nov 19	141.50000 -1.00	141.50	140.00	141.50	17,199
15 Nov 19	142.50000 -8.00	149.50	140.00	149.50	124,285
14 Nov 19	150.50000 +0.00	153.00	148.75	150.50	679,384
13 Nov 19	150.50000 +0.00	150.50	148.00	150.50	5,791
12 Nov 19	150.50000 -3.00	152.00	148.00	152.00	29,245
11 Nov 19	153.50000 -1.50	155.00	153.00	154.00	9,795
08 Nov 19	155.00000 +1.00	155.00	153.40	154.00	7,574
07 Nov 19	154.00000 -2.50	155.25	153.25	155.25	26,201
06 Nov 19	156.50000 +0.00	157.00	155.00	156.50	22,524
05 Nov 19	156.50000 +0.50	156.50	156.50	156.50	1,335
04 Nov 19	156.00000 +0.00	158.00	155.25	158.00	10,806
01 Nov 19	156.00000 -4.50	163.00	156.00	160.50	6,765
31 Oct 19	160.50000 +0.00	160.50	158.00	160.50	5,000
29 Oct 19	160.50000 +0.50	160.50	157.00	160.00	16,987
25 Oct 19	160.00000 +0.00	160.00	158.70	160.00	1,857
24 Oct 19	160.00000 +0.00	160.60	155.75	160.00	5,451
23 Oct 19	160.00000 +0.00	161.50	158.00	160.00	9,368
22 Oct 19	160.00000 +0.00	161.25	155.00	159.00	16,284
21 Oct 19	160.00000 -2.00	163.00	157.00	162.00	23,773
17 Oct 19	162.00000 -0.50	162.00	160.00	162.00	18,895
16 Oct 19	162.50000 -1.00	164.75	162.00	163.50	16,662
15 Oct 19	163.50000 -1.50	166.00	161.00	165.00	16,655
14 Oct 19	165.00000 -5.00	171.25	163.00	171.25	25,061
11 Oct 19	170.00000 +0.00	170.90	167.00	170.00	21,747
10 Oct 19	170.00000 -1.00	170.00	167.75	170.00	14,750
08 Oct 19	171.00000 +0.00	171.00	168.50	171.00	505
07 Oct 19	171.00000 +0.00	171.50	171.00	171.00	60,049
04 Oct 19	171.00000 +3.00	174.00	167.50	169.00	16,337
02 Oct 19	168.00000 -0.50	168.00	166.80	168.00	2,331
01 Oct 19	168.50000 +0.00	169.13	166.80	168.50	1,307
30 Sep 19	168.50000 +0.00	169.10	166.75	168.50	17,983
27 Sep 19	168.50000 +2.50	168.50	166.63	168.50	1,860
26 Sep 19	166.00000 -2.50	172.00	166.00	168.50	11,693
25 Sep 19	168.50000 -1.50	169.50	165.00	169.50	25,581
24 Sep 19	170.00000 +0.00	171.65	166.00	170.00	2,830
23 Sep 19	170.00000 +0.00	171.75	166.80	170.00	3,197
20 Sep 19	170.00000 +0.00	172.00	166.80	170.00	12,574
19 Sep 19	170.00000 +0.00	171.75	166.80	170.00	14,629
18 Sep 19	170.00000 +0.00	171.00	167.00	170.00	9,036
17 Sep 19	170.00000 +0.00	172.40	168.00	170.00	13,743
16 Sep 19	170.00000 +0.00	172.00	170.00	170.00	4,904
13 Sep 19	170.00000 +0.00	171.50	167.50	170.00	208,207
12 Sep 19	170.00000 +0.00	170.00	167.50	170.00	1,859
11 Sep 19	170.00000 +0.00	171.50	167.50	170.00	6,039
10 Sep 19	170.00000 +0.00	171.50	166.80	170.00	225
09 Sep 19	170.00000 +0.00	171.50	167.00	170.00	13,243
06 Sep 19	170.00000 +0.00	170.00	167.84	170.00	79,530
05 Sep 19	170.00000 +0.00	171.50	167.84	170.00	2,500
04 Sep 19	170.00000 +0.00	173.25	170.00	170.00	1,840
03 Sep 19	170.00000 +0.00	172.00	167.80	170.00	7,971
02 Sep 19	170.00000 +0.00	174.00	167.65	170.00	18,000
30 Aug 19	170.00000 +0.00	170.00	167.60	170.00	1,855
29 Aug 19	170.00000 +0.00	173.00	167.80	170.00	7,548
28 Aug 19	170.00000 +0.00	170.00	167.60	170.00	3,630
27 Aug 19	170.00000 +1.00	174.00	167.60	169.00	12,897
23 Aug 19	169.00000 +0.50	172.00	169.00	169.00	5,000
22 Aug 19	168.50000 +0.00	172.00	165.75	168.50	61,462
21 Aug 19	168.50000 +0.00	172.00	168.50	168.50	10,941
20 Aug 19	168.50000 +0.00	170.00	165.75	168.50	3,029
19 Aug 19	168.50000 +0.00	170.00	165.25	168.50	18,656
16 Aug 19	168.50000 -0.50	168.50	165.25	168.50	12,516
15 Aug 19	169.00000 +0.00	169.00	166.00	169.00	415,856
14 Aug 19	169.00000 +0.00	169.27	167.00	169.00	7,568
13 Aug 19	169.00000 +0.00	169.75	167.00	169.00	2,991
12 Aug 19	169.00000 +0.00	170.00	166.50	169.00	8,109
09 Aug 19	169.00000 +0.50	169.38	169.00	169.00	27
08 Aug 19	168.50000 +0.00	170.00	165.02	168.50	9,428
07 Aug 19	168.50000 +0.00	169.50	165.75	168.50	48,923
06 Aug 19	168.50000 -0.50	170.00	165.27	168.50	828
05 Aug 19	169.00000 -4.50	174.00	165.00	173.50	21,669
02 Aug 19	173.50000 +1.50	175.00	170.00	172.00	8,288
01 Aug 19	172.00000 +0.50	174.00	168.25	171.50	15,777
31 Jul 19	171.50000 -3.50	175.50	168.25	173.50	4,590
30 Jul 19	175.00000 -5.50	179.00	171.00	179.00	26,005
29 Jul 19	180.50000 +0.00	182.00	178.00	180.50	5,713
26 Jul 19	180.50000 +0.00	180.50	177.00	180.50	1,406
25 Jul 19	180.50000 -0.50	180.50	177.00	180.50	3,134
24 Jul 19	181.00000 +0.00	181.00	180.95	181.00	864
23 Jul 19	181.00000 +0.00	181.00	178.29	181.00	3,018
22 Jul 19	181.00000 -0.50	181.50	178.29	181.50	20,729
19 Jul 19	181.50000 +5.50	185.00	176.75	177.50	122,820
18 Jul 19	176.00000 +1.50	178.80	174.25	174.50	65,863
17 Jul 19	174.50000 +1.50	177.00	173.25	173.25	11,090
16 Jul 19	173.00000 +0.00	175.70	172.75	173.00	14,102
15 Jul 19	173.00000 +1.50	175.00	172.75	172.75	4,443
11 Jul 19	171.50000 +0.00	171.50	170.75	171.50	50
10 Jul 19	171.50000 +0.00	175.00	170.57	171.50	1,659
09 Jul 19	171.50000 +0.00	175.00	170.35	171.50	3,619
08 Jul 19	171.50000 +0.00	175.00	171.50	171.50	5,188
05 Jul 19	171.50000 +0.00	174.00	170.25	171.50	9,923
04 Jul 19	171.50000 -2.00	174.00	169.40	171.50	2,952
03 Jul 19	173.50000 -0.50	176.50	170.00	174.00	138,580
02 Jul 19	174.00000 -1.50	175.75	170.80	175.50	17,390
01 Jul 19	175.50000 +0.00	175.75	174.00	175.50	43,075
28 Jun 19	175.50000 +0.00	177.00	174.25	175.50	13,921
27 Jun 19	175.50000 +0.50	178.00	174.50	175.00	96,239
26 Jun 19	175.00000 +5.50	177.64	167.45	169.50	201,238
25 Jun 19	169.50000 +1.00	170.75	166.00	168.50	37,593
24 Jun 19	168.50000 +2.00	172.55	165.00	167.50	98,369
21 Jun 19	166.50000 +0.00	170.00	166.00	166.50	2,841
20 Jun 19	166.50000 +0.00	170.28	165.00	166.50	3,441
19 Jun 19	166.50000 +1.00	168.00	165.00	165.50	5,847
18 Jun 19	165.50000 +1.00	167.75	164.27	164.50	13,777
17 Jun 19	164.50000 +0.50	166.00	163.62	164.00	11,488
14 Jun 19	164.00000 +0.00	165.25	163.62	164.00	1,685
13 Jun 19	164.00000 -1.00	165.36	163.50	165.00	9,386
12 Jun 19	165.00000 +0.00	167.50	165.00	165.00	3,000
11 Jun 19	165.00000 +0.00	167.00	164.00	165.00	332,970
10 Jun 19	165.00000 +0.00	166.10	163.00	165.00	7,697
07 Jun 19	165.00000 +0.00	165.00	163.00	165.00	13,103
06 Jun 19	165.00000 +2.50	167.25	163.25	163.25	91,252
04 Jun 19	162.50000 +1.00	165.00	161.26	161.50	43,865
03 Jun 19	161.50000 +1.50	161.70	159.00	160.00	31,619
31 May 19	160.00000 +0.00	160.90	160.00	160.00	3,838
30 May 19	160.00000 +0.00	161.00	158.80	160.00	4,673
29 May 19	160.00000 +0.00	161.00	158.25	160.00	6,741
28 May 19	160.00000 +0.00	161.62	158.00	160.00	14,838
24 May 19	160.00000 +0.00	162.00	160.00	160.00	17,741
23 May 19	160.00000 -3.00	162.00	158.00	162.00	28,927
22 May 19	163.00000 +0.00	163.00	159.75	163.00	6,173
21 May 19	163.00000 +0.00	167.00	163.00	163.00	14,240
20 May 19	163.00000 -2.00	165.90	160.00	165.90	16,144
17 May 19	165.00000 -1.50	167.25	165.00	166.50	7,000
16 May 19	166.50000 +0.00	167.45	163.00	166.50	326
15 May 19	166.50000 -1.00	167.45	163.00	166.50	4,458
14 May 19	167.50000 +0.00	167.50	164.00	167.50	30,650
13 May 19	167.50000 +0.00	168.25	165.00	167.50	3,286
10 May 19	167.50000 -2.00	167.50	165.00	167.50	15,356
09 May 19	169.50000 +0.00	170.70	166.00	169.50	7,218
08 May 19	169.50000 +0.00	171.50	167.00	169.50	9,231
07 May 19	169.50000 -0.50	173.00	166.00	170.00	41,342
03 May 19	170.00000 -4.00	173.00	168.00	170.00	11,270
02 May 19	174.00000 +8.00	174.00	168.08	168.08	37,563
01 May 19	166.00000 -1.50	170.00	166.00	167.50	45,914
30 Apr 19	167.50000 +1.50	170.00	167.50	167.50	9,125
29 Apr 19	166.00000 +3.50	170.00	162.05	162.50	29,383
26 Apr 19	162.50000 -1.00	165.00	161.60	163.50	13,441
25 Apr 19	163.50000 +2.50	164.00	159.50	161.00	112,026
24 Apr 19	161.00000 +0.00	164.00	161.00	161.00	3,746
23 Apr 19	161.00000 +0.00	164.00	158.00	161.00	26,527
18 Apr 19	161.00000 +0.00	164.00	160.00	161.00	6,534
17 Apr 19	161.00000 +0.50	164.00	161.00	161.00	16,559
16 Apr 19	160.50000 -0.50	164.00	160.50	161.00	14,116
15 Apr 19	161.00000 +3.00	164.00	157.00	158.50	65,137
12 Apr 19	158.00000 -1.00	159.50	155.05	159.00	189,151
11 Apr 19	159.00000 +0.00	161.40	156.68	159.00	10,280
10 Apr 19	159.00000 +0.00	161.50	156.25	159.00	111,143
09 Apr 19	159.00000 +2.50	163.00	156.00	157.50	251,406
08 Apr 19	156.50000 -3.50	159.00	154.47	159.00	29,039
05 Apr 19	160.00000 +0.50	161.50	157.25	159.50	30,118
04 Apr 19	159.50000 -0.50	161.40	157.75	159.50	24,619
03 Apr 19	160.00000 +0.50	161.50	158.57	159.50	6,058
02 Apr 19	159.50000 +0.00	162.00	157.00	159.50	126,176
01 Apr 19	159.50000 +0.00	159.50	158.00	159.50	2,432
29 Mar 19	159.50000 +0.00	159.52	159.48	159.50	19,390
28 Mar 19	159.50000 +0.00	159.52	159.48	159.50	5,325
27 Mar 19	159.50000 +1.00	162.00	158.38	158.50	15,130
26 Mar 19	158.50000 +0.00	159.66	157.75	158.50	16,617
25 Mar 19	158.50000 +0.00	159.97	157.50	158.50	13,388
22 Mar 19	158.50000 +0.50	160.00	156.75	158.00	21,264
21 Mar 19	158.00000 +1.00	160.00	155.88	157.00	29,565
20 Mar 19	157.00000 +1.50	158.75	157.00	157.00	307
19 Mar 19	155.50000 +0.50	156.00	153.80	155.00	17,565
18 Mar 19	155.00000 +1.00	155.00	153.25	154.00	11,436
15 Mar 19	154.00000 -1.00	155.00	153.05	154.00	9,736
14 Mar 19	155.00000 -2.50	155.00	152.00	155.00	47,763
13 Mar 19	157.50000 +0.00	157.50	155.00	157.50	3,649
12 Mar 19	157.50000 -0.50	157.98	156.00	157.98	4,048
11 Mar 19	158.00000 +0.00	158.00	156.00	158.00	13,816
08 Mar 19	158.00000 +0.00	158.13	156.00	158.00	7,408
07 Mar 19	158.00000 +0.00	158.28	156.25	158.00	3,266
06 Mar 19	158.00000 +1.50	159.50	156.75	156.75	7,515
05 Mar 19	156.50000 -1.50	162.00	153.00	158.00	10,100
04 Mar 19	158.00000 -1.00	161.00	156.48	159.00	9,215
01 Mar 19	159.00000 +0.00	159.00	158.25	159.00	7,581
28 Feb 19	159.00000 +0.00	159.00	158.50	159.00	569
27 Feb 19	159.00000 +0.00	159.75	159.00	159.00	11,220
26 Feb 19	159.00000 +0.00	159.75	158.50	159.00	939
25 Feb 19	159.00000 +0.00	159.75	158.50	159.00	516
22 Feb 19	159.00000 +0.00	159.00	158.50	159.00	3,041
21 Feb 19	159.00000 -3.50	162.45	156.55	162.45	184,357
20 Feb 19	162.50000 +0.00	162.50	160.00	162.50	3,201
19 Feb 19	162.50000 +0.00	162.50	160.00	162.50	11,492
18 Feb 19	162.50000 -1.00	164.13	160.00	163.50	8,916
15 Feb 19	163.50000 +0.00	164.13	162.25	163.50	23,624
14 Feb 19	163.50000 -0.50	165.20	161.00	164.00	29,446
13 Feb 19	164.00000 +0.00	166.00	161.25	164.00	12,546
12 Feb 19	164.00000 +0.00	164.02	163.98	164.00	22,365
11 Feb 19	164.00000 -2.50	165.50	161.00	165.00	14,010
08 Feb 19	166.50000 +0.00	167.31	165.19	166.50	3,899
07 Feb 19	166.50000 +0.00	170.00	166.50	166.50	284
06 Feb 19	166.50000 +0.00	167.50	166.50	166.50	9,247
05 Feb 19	166.50000 +0.00	168.00	165.07	166.50	9,402
04 Feb 19	166.50000 +0.00	167.50	164.06	166.50	6,841
01 Feb 19	166.50000 -1.00	166.50	165.00	166.50	24,453
31 Jan 19	167.50000 +0.00	170.00	165.00	167.50	8,287
30 Jan 19	167.50000 +0.00	167.50	165.50	167.50	797
29 Jan 19	167.50000 +0.00	169.00	165.00	167.50	13,443
28 Jan 19	167.50000 +2.00	167.75	167.00	167.00	17,528
25 Jan 19	165.50000 +0.00	167.00	163.50	165.50	10,560
24 Jan 19	165.50000 +0.00	166.30	165.00	165.50	36,945
23 Jan 19	165.50000 -4.50	167.00	163.50	165.50	9,599
22 Jan 19	170.00000 +5.00	170.00	165.08	165.08	17,957
21 Jan 19	165.00000 +3.50	166.80	163.00	163.00	18,705
18 Jan 19	161.50000 +0.00	163.00	161.50	161.50	11,570
17 Jan 19	161.50000 +0.00	163.00	161.50	161.50	2,757
16 Jan 19	161.50000 +0.00	163.00	161.50	161.50	14,324
15 Jan 19	161.50000 -1.00	165.00	161.50	162.50	17,114
14 Jan 19	162.50000 +0.00	165.00	161.75	162.50	546
11 Jan 19	162.50000 +0.00	165.00	162.50	162.50	6,632
10 Jan 19	162.50000 +0.00	165.00	162.50	162.50	3,816
09 Jan 19	162.50000 +1.00	164.00	162.50	162.50	9,542
08 Jan 19	161.50000 +0.50	164.50	158.25	161.00	7,723
07 Jan 19	161.00000 +0.00	163.00	157.75	161.00	4,210
04 Jan 19	161.00000 -1.50	165.00	158.00	162.50	17,962
03 Jan 19	162.50000 +0.00	163.00	160.75	162.50	6,428
02 Jan 19	162.50000 -1.00	165.00	160.50	163.50	6,698
31 Dec 18	163.50000 +0.00	165.00	163.50	163.50	748
28 Dec 18	163.50000 -0.50	165.00	163.10	164.00	11,666
27 Dec 18	164.00000 +0.00	165.00	163.10	164.00	9,188
24 Dec 18	164.00000 +0.00	165.00	164.00	164.00	1,637
21 Dec 18	164.00000 +0.00	165.00	164.00	164.00	1,234
20 Dec 18	164.00000 -1.00	165.40	158.00	165.00	51,157
19 Dec 18	165.00000 +0.00	165.90	164.00	165.00	13,662
18 Dec 18	165.00000 -9.00	170.00	163.00	170.00	51,424
17 Dec 18	174.00000 -2.50	180.00	172.00	176.50	27,136
14 Dec 18	176.50000 +0.50	180.00	174.80	176.00	9,268
13 Dec 18	176.00000 +2.00	177.00	174.00	174.00	28,661
12 Dec 18	174.00000 -2.50	178.10	174.00	176.50	9,320
11 Dec 18	176.50000 +0.00	178.23	174.00	176.50	3,574
10 Dec 18	176.50000 +0.00	178.50	174.00	176.50	4,096
07 Dec 18	176.50000 +2.50	176.50	173.25	174.00	5,698
06 Dec 18	174.00000 -5.00	178.50	173.07	178.50	30,250
05 Dec 18	179.00000 -5.00	180.50	175.00	180.50	24,945
04 Dec 18	184.00000 -4.00	189.80	183.00	188.00	40,110
03 Dec 18	188.00000 +0.00	192.00	185.50	188.00	39,016
30 Nov 18	188.00000 +0.00	192.00	186.25	188.00	88,611
29 Nov 18	188.00000 +1.50	192.00	186.00	186.50	14,606
28 Nov 18	186.50000 -1.50	190.40	185.00	188.00	52,280
27 Nov 18	188.00000 +7.50	192.00	181.00	181.00	113,081
26 Nov 18	180.50000 +4.50	183.77	179.20	179.50	186,277
23 Nov 18	176.00000 +0.00	180.00	176.00	176.00	25,657
22 Nov 18	176.00000 +0.00	180.00	175.96	176.00	17,854
21 Nov 18	176.00000 +2.00	176.00	172.60	174.00	15,858
20 Nov 18	174.00000 -4.50	178.00	172.80	178.00	22,530
19 Nov 18	178.50000 +1.00	182.00	178.00	178.00	11,430
16 Nov 18	177.50000 +10.50	181.50	168.00	168.00	33,874
15 Nov 18	167.00000 +1.00	170.00	165.50	166.50	29,958
14 Nov 18	166.00000 +0.00	166.00	165.00	166.00	1,913
13 Nov 18	166.00000 +0.50	169.00	164.25	165.50	10,286
12 Nov 18	165.50000 +0.00	169.00	164.50	165.50	8,272
09 Nov 18	165.50000 +3.50	169.00	164.25	164.25	16,070
08 Nov 18	162.00000 +1.50	162.00	160.65	160.65	9,820
07 Nov 18	160.50000 +0.00	162.00	160.50	160.50	2,304
06 Nov 18	160.50000 -1.00	163.00	160.50	161.50	6,404
05 Nov 18	161.50000 +1.00	163.00	160.50	160.50	2,732
02 Nov 18	160.50000 +0.00	162.00	160.50	160.50	2,504
01 Nov 18	160.50000 +0.00	161.80	160.05	160.50	1,818
31 Oct 18	160.50000 -0.50	162.00	160.00	162.00	17,618
30 Oct 18	161.00000 -1.00	165.00	160.10	162.00	6,454
29 Oct 18	162.00000 +4.50	165.00	156.75	157.50	34,438
26 Oct 18	157.50000 -6.50	162.75	155.25	162.75	53,084
25 Oct 18	164.00000 +2.50	168.00	160.15	161.50	30,154
24 Oct 18	161.50000 -2.50	168.00	161.00	165.50	12,303
23 Oct 18	164.00000 -10.50	175.00	163.13	174.50	62,743
22 Oct 18	174.50000 -1.00	174.90	171.70	174.50	4,972
18 Oct 18	175.50000 +0.00	177.25	172.80	175.50	8,535
17 Oct 18	175.50000 +0.50	177.50	174.20	175.00	20,073
16 Oct 18	175.00000 -2.00	178.00	173.60	175.00	73,251
15 Oct 18	177.00000 +13.50	177.00	173.08	173.08	159,673
12 Oct 18	163.50000 +6.00	165.25	157.50	157.50	61,734
11 Oct 18	157.50000 -1.00	158.33	154.00	157.50	62,851
10 Oct 18	158.50000 -13.50	171.88	157.00	171.88	118,453
09 Oct 18	172.00000 -3.00	174.00	170.00	173.50	15,217
08 Oct 18	175.00000 -14.50	189.00	169.12	189.00	90,795
05 Oct 18	189.50000 +0.00	191.00	187.00	189.50	7,967
04 Oct 18	189.50000 +0.00	191.75	187.75	189.50	38,391
03 Oct 18	189.50000 +0.00	191.65	183.00	189.50	125,477
02 Oct 18	189.50000 +7.50	191.25	181.85	182.00	70,880
01 Oct 18	182.00000 +5.00	183.95	175.26	177.00	111,891
28 Sep 18	177.00000 +7.00	180.00	171.00	171.00	67,485
27 Sep 18	170.00000 +0.00	171.73	167.75	170.00	7,959
26 Sep 18	170.00000 +0.50	172.70	167.33	169.50	9,652
25 Sep 18	169.50000 +2.00	171.73	168.02	168.02	30,293
24 Sep 18	167.50000 -1.00	171.29	165.00	168.50	23,202
21 Sep 18	168.50000 +0.00	172.00	166.06	168.50	8,175
20 Sep 18	168.50000 +1.00	170.60	166.06	167.50	15,500
19 Sep 18	167.50000 +0.00	170.00	165.00	167.50	7,734
18 Sep 18	167.50000 -1.50	169.00	165.00	167.50	15,490
17 Sep 18	169.00000 +1.50	170.60	165.00	169.00	7,676
14 Sep 18	167.50000 +0.00	169.00	166.00	167.50	15,648
13 Sep 18	167.50000 -2.50	172.00	167.00	170.00	40,443
12 Sep 18	170.00000 +7.00	172.00	162.50	163.00	42,220
11 Sep 18	163.00000 +0.00	163.00	162.50	163.00	1,271
10 Sep 18	163.00000 +1.00	166.00	161.00	162.00	17,116
07 Sep 18	162.00000 +3.50	165.00	156.75	158.50	32,138
06 Sep 18	158.50000 +3.50	161.75	155.60	155.60	20,049
05 Sep 18	155.00000 +0.00	157.00	155.00	155.00	9,056
04 Sep 18	155.00000 -2.00	160.50	155.00	157.00	5,770
03 Sep 18	157.00000 +2.00	161.00	154.63	157.00	267,942
31 Aug 18	155.00000 +0.00	157.00	154.63	155.00	6,215
30 Aug 18	155.00000 -0.50	157.00	153.55	155.50	19,206
29 Aug 18	155.50000 +1.00	157.74	154.00	154.50	21,387
28 Aug 18	154.50000 +3.50	160.00	152.00	152.00	62,008
24 Aug 18	151.00000 +3.50	152.00	148.25	148.25	28,685
23 Aug 18	147.50000 -0.50	148.50	145.28	148.00	13,451
22 Aug 18	148.00000 -3.00	152.00	146.00	151.00	17,551
21 Aug 18	151.00000 +3.50	155.00	145.00	147.50	57,595
20 Aug 18	147.50000 -1.50	150.00	143.25	149.00	78,195
17 Aug 18	149.00000 -7.00	156.25	148.00	156.00	60,139
16 Aug 18	156.00000 -0.50	157.50	153.00	156.50	55,008
15 Aug 18	156.50000 -9.00	165.90	155.00	165.50	101,201
14 Aug 18	165.50000 -10.00	176.06	157.00	175.50	76,018
13 Aug 18	175.50000 +0.00	176.20	174.10	175.50	21,661
10 Aug 18	175.50000 +0.00	177.00	174.10	175.50	35,046
09 Aug 18	175.50000 +0.00	178.00	173.90	175.50	8,760
08 Aug 18	175.50000 +0.50	176.50	173.70	175.00	20,083
07 Aug 18	175.00000 +0.50	176.34	173.66	174.50	49,948
06 Aug 18	174.50000 +4.00	179.00	172.00	172.50	78,484
03 Aug 18	170.50000 +0.50	172.00	168.80	170.00	13,164
02 Aug 18	170.00000 +0.00	172.00	168.00	170.00	8,610
01 Aug 18	170.00000 +0.50	172.00	167.77	169.50	29,926
31 Jul 18	169.50000 +1.00	171.38	168.25	168.50	34,757
30 Jul 18	168.50000 -1.50	172.50	168.20	170.00	26,294
27 Jul 18	170.00000 +2.00	173.00	168.50	168.50	33,800
26 Jul 18	168.00000 +1.50	171.00	166.00	166.50	42,368
25 Jul 18	166.50000 +4.50	167.20	161.20	162.00	61,190
24 Jul 18	162.00000 +0.00	164.00	161.10	162.00	29,399
23 Jul 18	162.00000 +0.00	164.00	161.00	162.00	27,098
20 Jul 18	162.00000 +0.00	164.00	162.00	162.00	12,455
19 Jul 18	162.00000 +0.00	164.00	160.55	162.00	35,989
18 Jul 18	162.00000 -3.00	165.00	162.00	165.00	43,796
17 Jul 18	165.00000 -3.00	168.77	165.00	167.00	48,677
16 Jul 18	168.00000 +6.00	174.00	164.40	164.40	299,182
13 Jul 18	162.00000 +3.50	163.93	158.40	158.50	64,700
12 Jul 18	158.50000 +1.00	159.79	155.60	157.50	47,052
11 Jul 18	157.50000 +0.50	159.89	157.00	159.50	38,005
10 Jul 18	157.00000 -9.50	165.69	154.80	165.69	64,240
09 Jul 18	166.50000 +0.50	166.50	163.00	166.00	64,431
06 Jul 18	166.00000 +5.50	169.00	155.00	160.50	163,569
05 Jul 18	160.50000 +12.00	162.00	147.50	148.50	95,107
04 Jul 18	148.50000 -2.00	152.55	143.75	150.50	85,116
03 Jul 18	150.50000 -3.00	154.70	149.00	153.50	96,353
02 Jul 18	153.50000 +16.00	158.00	145.00	148.50	327,987
29 Jun 18	137.50000 +7.00	139.00	133.00	133.00	75,085
28 Jun 18	130.50000 +3.50	133.00	127.10	127.50	114,850
27 Jun 18	127.00000 +0.00	129.00	119.00	120.50	910,963

Cake Box Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	178.00000 +3.00	180.00	171.50	175.00	41,176
21 Oct 26	175.00000 -3.00	180.00	170.00	175.00	34,483
20 Oct 26	178.00000 -2.00	180.00	173.50	175.00	59,563
19 Oct 26	180.00000 +5.00	180.00	170.00	175.00	34,661
16 Oct 26	175.00000 -1.00	180.00	170.00	175.00	56,958
15 Oct 26	176.00000 -2.00	180.00	170.00	177.50	115,900
14 Oct 26	178.00000 +0.00	180.00	175.00	175.00	109,052
13 Oct 26	178.00000 +3.00	180.00	172.00	175.00	49,496
12 Oct 26	175.00000 +2.50	180.00	170.00	172.50	87,352
09 Oct 26	172.50000 +0.00	175.00	172.50	172.50	14,815
08 Oct 26	172.50000 -1.50	175.00	170.00	172.50	70,251
07 Oct 26	174.00000 +4.00	180.00	170.00	177.50	41,527
06 Oct 26	170.00000 -5.00	180.00	170.00	177.50	18,989
05 Oct 26	175.00000 +1.00	180.00	175.00	177.50	30,151
02 Oct 26	174.00000 -6.00	185.00	172.50	180.00	116,017
01 Oct 26	180.00000 -1.00	190.00	176.50	185.00	93,403
30 Sep 26	181.00000 -4.00	190.00	180.00	185.00	16,895
29 Sep 26	185.00000 +0.00	190.00	180.00	185.00	44,087
28 Sep 26	185.00000 -5.00	190.00	180.00	185.00	164,987
25 Sep 26	190.00000 +5.00	190.00	182.00	185.00	14,516
24 Sep 26	185.00000 +0.00	190.00	180.00	185.00	5,085
23 Sep 26	185.00000 +0.00	190.00	181.55	185.00	21,687
22 Sep 26	185.00000 +2.50	190.00	180.00	182.50	32,660
21 Sep 26	182.50000 -2.50	185.00	180.00	182.50	35,975
18 Sep 26	185.00000 -2.50	190.00	180.10	187.50	45,806
17 Sep 26	187.50000 +0.00	190.00	185.06	187.50	7,980
16 Sep 26	187.50000 +2.50	190.00	183.26	183.50	24,922
15 Sep 26	185.00000 -5.00	195.00	181.60	190.00	243,007
14 Sep 26	190.00000 +0.00	195.00	185.00	190.00	45,431
11 Sep 26	190.00000 -4.00	195.00	185.00	190.00	32,771
10 Sep 26	194.00000 +4.00	196.50	185.00	190.00	17,885
09 Sep 26	190.00000 +0.00	195.00	188.65	190.00	10,061
08 Sep 26	190.00000 -5.00	195.00	190.00	190.00	3,478
07 Sep 26	195.00000 +0.00	195.00	185.00	190.00	29,728
04 Sep 26	195.00000 +2.50	195.00	188.00	192.50	40,065
03 Sep 26	192.50000 -2.50	200.00	190.00	195.00	38,583
02 Sep 26	195.00000 -1.00	200.00	190.00	195.00	27,097
01 Sep 26	196.00000 +3.50	200.00	190.00	192.50	92,031
28 Aug 26	192.50000 -2.50	195.00	190.00	192.50	24,325
27 Aug 26	195.00000 +4.00	200.00	187.00	191.00	20,329
26 Aug 26	191.00000 +0.00	195.00	188.20	191.00	97,103
25 Aug 26	191.00000 +1.00	195.00	187.00	188.50	175,619
24 Aug 26	190.00000 +4.00	190.00	185.00	186.00	195,351
21 Aug 26	186.00000 -1.50	190.76	185.00	187.50	91,652
20 Aug 26	187.50000 -7.50	194.25	185.00	192.50	168,948
19 Aug 26	195.00000 -2.50	195.00	190.42	192.50	33,603
18 Aug 26	197.50000 +0.00	200.00	190.00	197.50	263,005
17 Aug 26	197.50000 -4.50	205.00	195.50	202.50	168,092
14 Aug 26	202.00000 -0.50	202.00	200.00	202.00	92,789
13 Aug 26	202.50000 -7.50	210.00	200.00	207.50	74,813
12 Aug 26	210.00000 +0.00	215.00	205.00	210.00	69,540
11 Aug 26	210.00000 +0.00	215.00	205.00	210.00	63,904
10 Aug 26	210.00000 +7.50	215.00	200.00	202.50	137,371
07 Aug 26	202.50000 -2.50	205.00	195.00	200.00	44,514
06 Aug 26	205.00000 +5.00	205.00	195.00	200.00	49,961
05 Aug 26	200.00000 +0.00	205.00	200.00	200.00	6,438
04 Aug 26	200.00000 -1.00	207.00	198.00	200.00	16,426
03 Aug 26	201.00000 +3.00	205.00	197.15	197.50	49,930
31 Jul 26	198.00000 +0.00	200.00	196.00	197.50	13,117
30 Jul 26	198.00000 -2.00	202.00	195.00	197.50	38,133
29 Jul 26	200.00000 +2.00	200.00	195.00	197.50	35,857
28 Jul 26	198.00000 -2.00	200.00	195.00	197.50	92,462
27 Jul 26	200.00000 +0.00	200.00	195.00	197.50	29,425
24 Jul 26	200.00000 +0.00	200.00	195.00	197.50	6,770
23 Jul 26	200.00000 +0.00	200.00	195.00	197.50	136,010
22 Jul 26	200.00000 +0.00	200.00	195.00	197.50	45,531
21 Jul 26	200.00000 +2.50	200.00	195.00	197.50	9,052
20 Jul 26	197.50000 +0.00	200.00	195.00	197.50	80,371
17 Jul 26	197.50000 -6.00	206.92	196.00	203.50	79,249
16 Jul 26	203.50000 +0.00	207.00	200.00	203.50	18,657
15 Jul 26	203.50000 -1.50	206.92	200.00	203.50	41,406
14 Jul 26	205.00000 +0.00	207.00	200.00	202.50	51,331
13 Jul 26	205.00000 +2.50	205.00	200.00	202.50	28,792
10 Jul 26	202.50000 +0.00	205.00	199.00	202.50	25,975
09 Jul 26	202.50000 +0.50	205.00	200.00	202.50	27,853
08 Jul 26	202.00000 -3.00	210.00	200.60	205.00	89,111
07 Jul 26	205.00000 +0.00	210.00	200.45	205.00	35,042
06 Jul 26	205.00000 +0.00	210.00	200.45	205.00	55,501
03 Jul 26	205.00000 +5.00	209.95	200.00	200.00	112,844
02 Jul 26	200.00000 +0.00	205.00	195.25	200.00	36,118
01 Jul 26	200.00000 +5.00	205.00	190.10	195.00	85,660
30 Jun 26	195.00000 +5.00	200.00	190.00	195.00	108,802
29 Jun 26	190.00000 -3.50	196.96	190.00	193.50	17,304
26 Jun 26	193.50000 +3.50	196.96	190.00	193.50	5,984
25 Jun 26	190.00000 -5.00	199.95	190.00	195.00	36,637
24 Jun 26	195.00000 +0.00	195.00	190.00	195.00	7,674
23 Jun 26	195.00000 +0.00	200.00	190.50	195.00	5,617
22 Jun 26	195.00000 +0.00	200.00	192.00	195.00	1,021
19 Jun 26	195.00000 +0.00	200.00	190.50	195.00	16,394
18 Jun 26	195.00000 -2.50	196.50	190.50	195.00	4,475
17 Jun 26	197.50000 +0.00	199.82	195.00	197.50	15,147
16 Jun 26	197.50000 -2.50	200.00	195.00	198.50	18,706
15 Jun 26	200.00000 +5.00	200.00	190.00	195.00	88,363
12 Jun 26	195.00000 +0.00	200.00	190.00	195.00	15,496
11 Jun 26	195.00000 +0.00	200.00	191.50	195.00	10,615
10 Jun 26	195.00000 +3.50	200.00	190.00	195.00	8,634
09 Jun 26	191.50000 -8.50	200.00	190.10	195.00	406,598
08 Jun 26	200.00000 +5.00	200.00	190.10	195.00	53,645
05 Jun 26	195.00000 +0.00	200.00	190.00	195.00	73,087
04 Jun 26	195.00000 +0.00	200.00	190.00	195.00	12,036
03 Jun 26	195.00000 +0.00	200.00	192.30	195.00	6,194
02 Jun 26	195.00000 +0.00	200.00	190.00	195.00	140,780
01 Jun 26	195.00000 -1.00	200.00	190.00	195.00	37,486
29 May 26	196.00000 +1.00	200.00	190.00	195.00	38,905
28 May 26	195.00000 +0.00	200.00	190.00	195.00	7,383
27 May 26	195.00000 +0.00	200.00	190.00	195.00	26,218
26 May 26	195.00000 +0.00	200.00	190.00	195.00	20,832
22 May 26	195.00000 +0.00	200.00	191.00	195.00	6,853
21 May 26	195.00000 +0.00	200.00	190.10	195.00	3,046
20 May 26	195.00000 +0.00	200.00	190.10	195.00	2,205
19 May 26	195.00000 +0.00	200.00	190.00	195.00	7,430
18 May 26	195.00000 +0.00	200.00	190.00	195.00	37,983
15 May 26	195.00000 +0.00	200.00	191.00	195.00	1,199
14 May 26	195.00000 +0.00	200.00	190.00	195.00	13,581
13 May 26	195.00000 +0.00	200.00	190.00	195.00	14,681
12 May 26	195.00000 +0.00	200.00	190.00	195.00	125,027
11 May 26	195.00000 +0.00	200.00	190.00	195.00	443
08 May 26	195.00000 +0.00	200.00	190.00	195.00	17,921
07 May 26	195.00000 +0.00	200.00	190.00	195.00	94,143
06 May 26	195.00000 +5.00	200.00	191.00	195.00	41,520
05 May 26	190.00000 -5.00	200.00	190.00	195.00	205,497
01 May 26	195.00000 +0.00	200.00	190.00	195.00	9,563
30 Apr 26	195.00000 +4.00	200.00	190.00	195.00	155,033
29 Apr 26	191.00000 -2.00	200.00	191.00	195.00	163,454
28 Apr 26	193.00000 +0.50	200.00	190.00	195.00	10,758
27 Apr 26	192.50000 +0.00	195.00	190.00	192.50	3,136
24 Apr 26	192.50000 -2.50	195.00	190.00	192.50	2,581
23 Apr 26	195.00000 +2.50	195.00	192.00	192.50	323,779
22 Apr 26	192.50000 +0.00	195.00	192.22	192.50	1,468
21 Apr 26	192.50000 +0.00	195.00	190.00	192.50	22,869
20 Apr 26	192.50000 +0.00	195.00	190.00	192.50	44,745
17 Apr 26	192.50000 +0.00	195.00	190.00	192.50	2,715
16 Apr 26	192.50000 +0.00	195.00	190.00	192.50	18,760
15 Apr 26	192.50000 +0.00	195.00	191.00	192.50	35,112
14 Apr 26	192.50000 +0.00	195.00	190.00	192.50	50,819
13 Apr 26	192.50000 +0.00	195.00	190.00	192.50	4,093
10 Apr 26	192.50000 -1.00	195.00	190.00	192.50	7,231
09 Apr 26	193.50000 +1.00	195.00	190.00	192.50	28,506
08 Apr 26	192.50000 +0.00	195.00	190.00	192.50	4,576
07 Apr 26	192.50000 -0.50	195.00	190.00	192.50	88,294
02 Apr 26	193.00000 -0.50	195.00	191.00	192.50	8,630
01 Apr 26	193.50000 +1.00	195.00	190.40	192.50	7,394
31 Mar 26	192.50000 +0.00	194.00	190.00	192.50	101,308
30 Mar 26	192.50000 -0.50	195.00	190.00	192.50	41,060
27 Mar 26	193.00000 +0.50	195.00	191.20	192.50	8,742
26 Mar 26	192.50000 +0.50	194.90	190.00	192.50	16,379
25 Mar 26	192.00000 -0.50	195.00	187.00	191.00	39,212
24 Mar 26	192.50000 -2.50	200.00	190.00	195.00	9,383
23 Mar 26	195.00000 +2.50	200.00	190.00	192.50	66,896
20 Mar 26	192.50000 +0.00	195.00	190.00	192.50	116,341
19 Mar 26	192.50000 +0.00	195.00	190.00	192.50	29,301
18 Mar 26	192.50000 +0.00	195.00	190.00	192.50	4,975
17 Mar 26	192.50000 -2.50	195.00	190.00	192.50	134,416
16 Mar 26	195.00000 +0.00	200.00	190.00	195.00	223,235
13 Mar 26	195.00000 +0.00	200.00	193.55	195.00	11,640
12 Mar 26	195.00000 +0.00	198.00	190.00	195.00	46,440
11 Mar 26	195.00000 +0.00	200.00	190.00	195.00	13,121
10 Mar 26	195.00000 +0.00	200.00	190.00	195.00	29,706
09 Mar 26	195.00000 +0.00	200.00	190.00	195.00	66,197
06 Mar 26	195.00000 -2.50	200.00	190.00	195.00	3,669
05 Mar 26	197.50000 +0.00	200.00	190.00	195.00	22,546
04 Mar 26	197.50000 +1.50	200.00	190.00	195.00	30,127
03 Mar 26	196.00000 -4.00	205.00	190.00	200.00	88,430
02 Mar 26	200.00000 +0.00	205.00	195.00	200.00	13,498
27 Feb 26	200.00000 +0.00	205.00	195.00	200.00	33,503
26 Feb 26	200.00000 +0.00	205.00	195.00	200.00	22,351
25 Feb 26	200.00000 +0.00	205.00	195.00	200.00	132,277
24 Feb 26	200.00000 +2.00	205.00	195.00	200.00	185,006
23 Feb 26	198.00000 +0.50	200.00	195.00	197.50	3,038
20 Feb 26	197.50000 +0.00	200.00	195.00	197.50	28,791
19 Feb 26	197.50000 -2.50	205.00	195.00	200.00	71,725
18 Feb 26	200.00000 +0.00	205.00	195.00	200.00	4,266
17 Feb 26	200.00000 +0.00	205.00	195.00	200.00	9,351
16 Feb 26	200.00000 +0.00	205.00	195.00	200.00	39,508
13 Feb 26	200.00000 +0.00	205.00	195.00	200.00	112,567
12 Feb 26	200.00000 +0.00	205.00	195.00	200.00	47,455
11 Feb 26	200.00000 +0.00	205.00	195.00	200.00	10,290
10 Feb 26	200.00000 +0.00	205.00	197.30	200.00	65,167
09 Feb 26	200.00000 +1.00	205.00	195.00	200.00	18,570
06 Feb 26	199.00000 -1.00	205.00	195.00	200.00	26,954
05 Feb 26	200.00000 -5.00	205.00	195.00	200.00	51,404
04 Feb 26	205.00000 +7.00	205.00	195.00	200.00	22,377
03 Feb 26	198.00000 -2.00	200.00	197.32	200.00	15,610
02 Feb 26	200.00000 +1.00	205.00	195.00	200.00	26,200
30 Jan 26	199.00000 -1.00	205.00	195.00	200.00	25,178
29 Jan 26	200.00000 +0.00	205.00	195.00	200.00	2,841
28 Jan 26	200.00000 +0.00	205.00	195.00	200.00	15,285
27 Jan 26	200.00000 +3.00	205.00	195.00	200.00	4,610
26 Jan 26	197.00000 -0.50	205.00	195.00	197.50	43,130
23 Jan 26	197.50000 -0.50	200.00	195.00	197.50	10,166
22 Jan 26	198.00000 +0.50	200.00	195.00	197.50	75,871
21 Jan 26	197.50000 -2.50	200.00	195.00	197.50	22,094
20 Jan 26	200.00000 -2.50	205.00	195.00	202.50	33,528
19 Jan 26	202.50000 +0.00	205.00	200.00	202.50	8,121
16 Jan 26	202.50000 +1.50	207.00	200.00	203.50	13,014
15 Jan 26	201.00000 -4.00	207.00	200.00	203.50	6,972
14 Jan 26	205.00000 -5.00	210.00	200.00	207.50	184,579
13 Jan 26	210.00000 +0.00	210.00	205.00	207.50	53,680
12 Jan 26	210.00000 +2.50	210.00	205.00	207.50	15,116
09 Jan 26	207.50000 -2.50	210.00	205.00	207.50	15,331
08 Jan 26	210.00000 +4.00	210.00	205.00	207.50	22,963
07 Jan 26	206.00000 -4.00	210.00	205.00	207.50	8,612
06 Jan 26	210.00000 +2.50	210.00	205.00	207.50	13,632
05 Jan 26	207.50000 +1.00	210.00	203.00	206.50	23,902
02 Jan 26	206.50000 +3.50	210.00	203.00	206.50	17,828
31 Dec 25	203.00000 -3.50	210.00	203.00	206.50	9,972
30 Dec 25	206.50000 +0.00	208.00	203.00	206.50	13,720
29 Dec 25	206.50000 +0.00	210.00	203.00	206.50	5,423
24 Dec 25	206.50000 +3.50	210.00	203.00	206.50	533
23 Dec 25	203.00000 -3.50	210.00	203.00	206.50	13,369
22 Dec 25	206.50000 +0.00	210.00	203.00	206.50	112,766
19 Dec 25	206.50000 +0.50	210.00	203.00	206.50	21,076
18 Dec 25	206.00000 -0.50	210.00	203.00	206.50	65,005
17 Dec 25	206.50000 +0.50	210.00	203.00	206.50	43,820
16 Dec 25	206.00000 -0.50	210.00	203.00	206.50	52,259
15 Dec 25	206.50000 +0.00	210.00	204.75	206.50	11,802
12 Dec 25	206.50000 +0.00	210.00	203.00	206.50	17,979
11 Dec 25	206.50000 +0.00	210.00	203.00	206.50	14,112
10 Dec 25	206.50000 +0.00	209.65	206.00	206.50	10,716
09 Dec 25	206.50000 +0.00	210.00	206.50	206.50	37,288
08 Dec 25	206.50000 +0.00	210.00	203.00	206.50	4,488
05 Dec 25	206.50000 +0.00	210.00	203.00	206.50	16,008
04 Dec 25	206.50000 -3.50	210.00	203.00	207.50	10,157
03 Dec 25	210.00000 +0.00	215.00	205.00	210.00	16,216
02 Dec 25	210.00000 +0.00	215.00	205.00	210.00	42,898
01 Dec 25	210.00000 +2.00	215.00	205.00	210.00	11,046
28 Nov 25	208.00000 -2.00	215.00	205.00	210.00	69,623
27 Nov 25	210.00000 +4.00	215.00	205.00	207.50	290,771
26 Nov 25	206.00000 -4.00	210.00	205.00	210.00	406,788
25 Nov 25	210.00000 -5.00	215.00	205.00	210.00	90,313
24 Nov 25	215.00000 +5.00	215.00	205.00	210.00	60,790
21 Nov 25	210.00000 +0.00	215.00	205.00	210.00	8,289
20 Nov 25	210.00000 +0.00	215.00	205.00	210.00	5,008
19 Nov 25	210.00000 +0.00	215.00	205.00	210.00	43,634
18 Nov 25	210.00000 +0.00	215.00	205.00	210.00	28,769
17 Nov 25	210.00000 +0.00	215.00	205.00	210.00	8,118
14 Nov 25	210.00000 +5.00	216.00	205.00	210.00	31,018
13 Nov 25	205.00000 +0.00	220.00	205.00	212.50	16,484
12 Nov 25	205.00000 +0.00	220.00	205.00	212.50	20,753
11 Nov 25	205.00000 -5.00	220.00	205.00	212.50	36,698
10 Nov 25	210.00000 +2.00	220.00	205.00	212.50	8,763
07 Nov 25	208.00000 -4.50	220.00	205.00	212.50	28,001
06 Nov 25	212.50000 -2.50	220.00	205.00	212.50	4,837
05 Nov 25	215.00000 +2.50	220.00	205.00	212.50	35,725
04 Nov 25	212.50000 +0.00	220.00	205.00	212.50	13,545
03 Nov 25	212.50000 -7.50	220.00	205.00	212.50	20,849
31 Oct 25	220.00000 +7.50	220.00	205.00	212.50	21,227
30 Oct 25	212.50000 +0.00	220.00	205.00	212.50	12,809
29 Oct 25	212.50000 +7.50	220.00	200.00	205.00	77,499
28 Oct 25	205.00000 +2.50	210.00	200.00	202.50	27,928
27 Oct 25	202.50000 -0.50	205.00	200.00	202.50	9,852
24 Oct 25	203.00000 +0.50	205.00	202.25	202.50	14,832
23 Oct 25	202.50000 +2.50	205.00	201.00	202.50	14,368
22 Oct 25	200.00000 -2.50	205.00	200.00	202.50	41,566
21 Oct 25	202.50000 +0.00	205.00	201.50	202.50	32,919
20 Oct 25	202.50000 +0.00	205.00	196.00	202.50	22,078
17 Oct 25	202.50000 +0.00	205.00	196.00	202.50	224,311
16 Oct 25	202.50000 +0.00	205.00	200.00	202.50	41,875
15 Oct 25	202.50000 -2.50	210.00	200.00	202.50	11,945
14 Oct 25	205.00000 -2.50	215.00	200.00	207.50	193,776
13 Oct 25	207.50000 -1.50	215.00	200.00	207.50	131,517
10 Oct 25	209.00000 +1.50	215.00	200.00	207.50	4,921
09 Oct 25	207.50000 +0.50	215.00	200.00	207.50	26,294
08 Oct 25	207.00000 +7.00	210.00	195.00	200.00	401,150
07 Oct 25	200.00000 +1.50	205.00	194.75	198.50	46,733
06 Oct 25	198.50000 +0.00	205.00	192.00	198.50	38,867
03 Oct 25	198.50000 +0.00	205.00	192.00	198.50	14,286
02 Oct 25	198.50000 +8.50	205.00	190.00	197.50	9,288
01 Oct 25	190.00000 -7.50	205.00	190.00	197.50	8,526
30 Sep 25	197.50000 +2.50	205.00	190.00	195.00	30,767
29 Sep 25	195.00000 -2.50	205.00	190.00	197.50	37,993
26 Sep 25	197.50000 +0.00	205.00	190.00	197.50	4,194
25 Sep 25	197.50000 +0.00	205.00	190.00	197.50	4,884
24 Sep 25	197.50000 +0.00	203.00	196.30	197.50	19,410
23 Sep 25	197.50000 -2.50	205.00	195.00	197.50	12,110
22 Sep 25	200.00000 +2.50	205.00	190.00	197.50	11,384
19 Sep 25	197.50000 +0.00	205.00	190.00	197.50	50,570
18 Sep 25	197.50000 +0.00	205.00	190.00	197.50	14,766
17 Sep 25	197.50000 +0.00	197.50	190.00	197.50	3,407
16 Sep 25	197.50000 -1.50	205.00	190.00	195.00	7,832
15 Sep 25	199.00000 +2.00	200.00	190.00	195.00	18,836
12 Sep 25	197.00000 +2.00	200.00	191.06	195.00	53,622
11 Sep 25	195.00000 +0.00	200.00	190.00	195.00	2,205
10 Sep 25	195.00000 +0.00	200.00	195.00	195.00	11,231
09 Sep 25	195.00000 +0.00	200.00	190.00	195.00	78,012
08 Sep 25	195.00000 +5.00	200.00	191.20	195.00	19,464
05 Sep 25	190.00000 -5.00	200.00	190.00	195.00	15,398
04 Sep 25	195.00000 -5.00	200.00	193.00	195.00	70,858
03 Sep 25	200.00000 -5.00	214.00	190.00	205.00	60,465
02 Sep 25	205.00000 -4.00	210.00	200.00	205.00	8,684
01 Sep 25	209.00000 +8.00	210.00	200.00	205.00	41,107
29 Aug 25	201.00000 -4.00	210.00	200.00	205.00	42,060
28 Aug 25	205.00000 +0.00	210.00	200.00	205.00	20,214
27 Aug 25	205.00000 +0.00	210.00	196.00	205.00	12,027
26 Aug 25	205.00000 +0.00	210.00	200.00	205.00	162,912
22 Aug 25	205.00000 +0.00	210.00	200.00	205.00	12,367
21 Aug 25	205.00000 +0.00	210.00	200.00	205.00	9,037
20 Aug 25	205.00000 +0.00	207.00	203.00	205.00	15,145
19 Aug 25	205.00000 +0.00	210.00	200.00	205.00	211,154
18 Aug 25	205.00000 +0.00	209.50	200.00	205.00	69,239
15 Aug 25	205.00000 +2.50	210.00	203.00	203.00	79,826
14 Aug 25	202.50000 -9.50	210.00	200.00	205.00	111,206
13 Aug 25	212.00000 -3.00	212.00	200.00	212.00	42,782
12 Aug 25	215.00000 +0.00	215.00	207.50	215.00	15,368
11 Aug 25	215.00000 +0.00	220.00	210.00	215.00	26,658
08 Aug 25	215.00000 +0.00	220.00	210.00	215.00	23,256
07 Aug 25	215.00000 -5.00	220.00	210.00	212.50	41,472
06 Aug 25	220.00000 +2.50	225.00	211.00	217.50	58,174
05 Aug 25	217.50000 +0.00	225.00	210.00	217.50	24,229
04 Aug 25	217.50000 +2.50	225.00	210.00	215.00	57,203
01 Aug 25	215.00000 +0.00	220.00	212.50	215.00	158,747
31 Jul 25	215.00000 +5.00	225.00	210.00	217.50	1,056,107
30 Jul 25	210.00000 -8.00	225.00	210.00	217.50	26,637
29 Jul 25	218.00000 +0.50	225.00	210.00	217.50	24,369
28 Jul 25	217.50000 +0.00	225.00	212.00	217.50	25,864
25 Jul 25	217.50000 +2.50	225.00	210.00	215.00	40,835
24 Jul 25	215.00000 +10.00	220.00	200.00	205.00	110,049
23 Jul 25	205.00000 +0.00	210.00	200.00	202.50	81,231
22 Jul 25	205.00000 +10.00	205.02	187.00	190.00	359,864
21 Jul 25	195.00000 +10.00	195.00	180.00	185.00	92,068
18 Jul 25	185.00000 +1.00	190.00	180.00	185.00	1,510,694
17 Jul 25	184.00000 +6.50	190.00	175.00	177.50	39,731
16 Jul 25	177.50000 -10.00	195.00	175.00	187.50	92,011
15 Jul 25	187.50000 +7.50	195.00	175.00	179.00	72,363
14 Jul 25	180.00000 +0.00	183.00	176.52	179.00	43,407
11 Jul 25	180.00000 +1.00	183.00	177.66	179.00	9,387
10 Jul 25	179.00000 +0.00	183.00	175.00	179.00	25,276
09 Jul 25	179.00000 +0.00	183.00	178.00	179.00	14,690
08 Jul 25	179.00000 -1.00	185.00	175.40	182.50	38,754
07 Jul 25	180.00000 -2.50	185.00	180.00	182.50	45,262
04 Jul 25	182.50000 +0.00	185.00	180.00	182.50	10,919
03 Jul 25	182.50000 +0.50	185.00	180.00	182.50	35,935
02 Jul 25	182.00000 -3.00	190.00	178.00	185.00	31,385
01 Jul 25	185.00000 +0.00	190.00	180.00	185.00	7,447
30 Jun 25	185.00000 +0.00	190.00	184.00	185.00	10,603
27 Jun 25	185.00000 +0.00	190.00	180.00	185.00	6,338
26 Jun 25	185.00000 +0.00	190.00	180.00	185.00	16,017
25 Jun 25	185.00000 +4.00	195.00	180.00	187.50	14,443
24 Jun 25	181.00000 -9.00	195.00	180.00	187.50	18,375
23 Jun 25	190.00000 +10.00	195.00	180.00	187.50	12,371
20 Jun 25	180.00000 +0.00	195.00	180.00	187.50	10,763
19 Jun 25	180.00000 -7.50	195.00	180.00	187.50	23,693
18 Jun 25	187.50000 +7.50	195.00	180.00	187.50	24,132
17 Jun 25	180.00000 -10.00	195.00	180.00	187.50	48,704
16 Jun 25	190.00000 +10.00	195.00	180.00	187.50	25,416
13 Jun 25	180.00000 -7.50	195.00	180.00	187.50	27,147
12 Jun 25	187.50000 +0.00	195.00	180.00	187.50	23,399
11 Jun 25	187.50000 +2.50	195.00	180.00	187.50	9,778
10 Jun 25	185.00000 -2.50	195.00	180.00	187.50	33,132
09 Jun 25	187.50000 -2.50	195.00	180.00	190.00	13,058
06 Jun 25	190.00000 +4.00	195.00	186.00	190.00	13,275
05 Jun 25	186.00000 -4.00	195.00	185.00	190.00	15,205
04 Jun 25	190.00000 +5.00	195.00	185.00	190.00	5,960
03 Jun 25	185.00000 +0.00	200.00	185.00	192.50	33,821
02 Jun 25	185.00000 -7.50	200.00	185.00	192.50	16,394
30 May 25	192.50000 +2.50	200.00	185.00	192.50	15,360
29 May 25	190.00000 -2.50	200.00	185.00	192.50	50,529
28 May 25	192.50000 -2.50	200.00	185.00	195.00	37,097
27 May 25	195.00000 +0.00	200.00	190.00	195.00	12,570
23 May 25	195.00000 +0.00	200.00	190.00	195.00	13,989
22 May 25	195.00000 +0.00	200.00	190.00	195.00	9,430
21 May 25	195.00000 +0.00	195.22	190.00	195.00	18,450
20 May 25	195.00000 +2.50	200.00	190.00	195.00	20,085
19 May 25	192.50000 -2.50	200.00	190.00	195.00	28,893
16 May 25	195.00000 +0.00	200.00	190.66	195.00	66,421
15 May 25	195.00000 +3.00	200.00	190.00	197.50	69,209
14 May 25	192.00000 +2.00	205.00	186.00	190.00	75,907
13 May 25	190.00000 +2.50	195.00	183.00	187.50	36,786
12 May 25	187.50000 +0.00	190.00	185.00	185.00	27,068
09 May 25	187.50000 +2.50	190.00	184.25	185.00	27,597
08 May 25	185.00000 +0.00	187.40	180.00	185.00	31,017
07 May 25	185.00000 +2.50	188.00	180.00	185.00	11,097
06 May 25	182.50000 -6.00	190.00	175.00	180.00	21,204
02 May 25	188.50000 +8.50	188.50	175.00	180.00	5,397
01 May 25	180.00000 -5.00	185.00	175.00	180.00	6,663
30 Apr 25	185.00000 +5.00	185.00	175.00	180.00	4,457
29 Apr 25	180.00000 +0.00	185.00	176.00	180.00	18,866
28 Apr 25	180.00000 +0.00	185.00	179.37	180.00	4,301
25 Apr 25	180.00000 +0.00	183.50	175.00	180.00	5,872
24 Apr 25	180.00000 -5.00	185.00	175.00	180.00	27,465
23 Apr 25	185.00000 +5.00	185.00	175.00	180.00	11,445
22 Apr 25	180.00000 +2.50	185.00	175.00	177.50	42,605
17 Apr 25	177.50000 +0.00	179.25	175.00	177.50	21,866
16 Apr 25	177.50000 -0.50	180.00	175.00	177.50	1,948
15 Apr 25	178.00000 +3.00	180.00	171.50	175.00	28,105
14 Apr 25	175.00000 +0.00	180.00	175.00	175.00	1,820
11 Apr 25	175.00000 +0.00	178.00	170.00	175.00	46,050
10 Apr 25	175.00000 +0.00	180.00	170.00	177.50	31,772
09 Apr 25	175.00000 +5.00	175.00	168.00	170.00	29,973
08 Apr 25	170.00000 +5.00	174.50	160.00	162.50	72,890
07 Apr 25	165.00000 -5.00	170.00	160.00	165.00	113,089
04 Apr 25	170.00000 -2.50	175.00	165.00	172.50	118,091
03 Apr 25	172.50000 -7.50	180.00	170.00	177.50	41,695
02 Apr 25	180.00000 +0.00	185.00	175.00	180.00	29,406
01 Apr 25	180.00000 +0.00	185.00	171.50	180.00	15,277
31 Mar 25	180.00000 +5.00	185.00	175.00	180.00	1,213
28 Mar 25	175.00000 +0.00	185.00	175.00	177.50	39,028
27 Mar 25	175.00000 -2.50	180.00	175.00	177.50	51,152
26 Mar 25	177.50000 +0.00	180.00	175.00	177.50	11,333
25 Mar 25	177.50000 +0.00	180.00	175.50	177.50	1,870
24 Mar 25	177.50000 +0.00	180.00	175.00	177.50	88,936
21 Mar 25	177.50000 +0.00	180.00	175.00	177.50	44,563
20 Mar 25	177.50000 -5.00	185.00	175.00	182.50	17,992
19 Mar 25	182.50000 +2.50	185.00	180.00	182.50	33,758
18 Mar 25	180.00000 -2.50	185.00	180.00	182.50	44,967
17 Mar 25	182.50000 +0.50	190.00	180.00	185.00	191,540
14 Mar 25	182.00000 -3.00	190.00	180.00	185.00	50,698
13 Mar 25	185.00000 -1.00	190.00	180.00	187.50	397,413
12 Mar 25	186.00000 -4.00	195.00	180.00	187.50	292,398
11 Mar 25	190.00000 +0.00	195.00	187.60	190.00	1,429
10 Mar 25	190.00000 +0.00	195.00	185.00	190.00	4,491
07 Mar 25	190.00000 +0.00	195.00	185.00	190.00	3,788
06 Mar 25	190.00000 +0.00	190.00	185.00	190.00	14,771
05 Mar 25	190.00000 -5.00	193.00	185.00	190.00	3,275
04 Mar 25	195.00000 +2.50	195.00	185.00	192.50	30,162
03 Mar 25	192.50000 -1.00	195.00	190.00	192.50	8,044
28 Feb 25	193.50000 +1.00	195.00	190.00	192.50	33,080
27 Feb 25	192.50000 +2.50	195.00	185.00	190.00	62,699
26 Feb 25	190.00000 +0.00	195.00	185.00	192.50	39,250
25 Feb 25	190.00000 -7.00	203.00	189.00	199.00	135,312
24 Feb 25	197.00000 -8.00	210.00	195.00	205.00	34,453
21 Feb 25	205.00000 +0.00	210.00	200.00	205.00	29,672
20 Feb 25	205.00000 +0.00	208.70	200.00	205.00	46,873
19 Feb 25	205.00000 +0.00	210.00	200.00	205.00	51,868
18 Feb 25	205.00000 +0.00	210.00	200.00	205.00	93,160
17 Feb 25	205.00000 +5.00	209.50	190.00	195.00	160,678
14 Feb 25	200.00000 +7.50	200.00	190.00	192.50	93,142
13 Feb 25	192.50000 +2.50	200.00	185.00	190.00	12,786
12 Feb 25	190.00000 -2.00	194.50	189.55	190.00	5,288
11 Feb 25	192.00000 +2.00	195.00	185.00	190.00	11,828
10 Feb 25	190.00000 -4.00	195.00	185.00	190.00	17,642
07 Feb 25	194.00000 +1.50	195.00	187.10	192.50	42,593
06 Feb 25	192.50000 -2.50	195.00	190.00	192.50	55,834
05 Feb 25	195.00000 +4.50	195.00	190.88	192.50	178,314
04 Feb 25	190.50000 -2.00	195.00	190.50	192.50	104,149
03 Feb 25	192.50000 -2.50	195.00	190.00	192.50	40,897
31 Jan 25	195.00000 +2.50	197.00	190.00	192.50	68,769
30 Jan 25	192.50000 +5.00	195.00	183.00	187.50	51,366
29 Jan 25	187.50000 +0.00	190.00	185.00	187.50	5,506
28 Jan 25	187.50000 +2.00	190.00	185.00	186.50	25,741
27 Jan 25	185.50000 +3.00	188.00	185.11	185.50	127,852
24 Jan 25	182.50000 +0.00	188.00	182.00	185.00	7,859
23 Jan 25	182.50000 -1.50	192.00	180.00	184.00	29,863
22 Jan 25	184.00000 +1.50	188.00	180.00	184.00	17,463
21 Jan 25	182.50000 -1.50	188.00	180.00	184.00	9,890
20 Jan 25	184.00000 +3.50	188.00	180.00	184.00	27,299
17 Jan 25	180.50000 -3.50	188.00	180.00	184.00	49,937
16 Jan 25	184.00000 +1.50	188.00	180.00	184.00	129,210
15 Jan 25	182.50000 -5.50	188.00	180.00	184.00	47,188
14 Jan 25	188.00000 +4.00	188.00	180.00	184.00	24,898
13 Jan 25	184.00000 -3.50	190.00	180.00	187.50	52,153
10 Jan 25	187.50000 +0.00	190.00	185.00	187.50	13,657
09 Jan 25	187.50000 -2.50	190.00	185.00	190.00	23,288
08 Jan 25	190.00000 +0.00	195.00	185.00	190.00	41,700
07 Jan 25	190.00000 +0.00	195.00	186.50	190.00	20,486
06 Jan 25	190.00000 +2.50	195.00	185.00	187.50	50,235
03 Jan 25	187.50000 +0.00	190.00	185.00	187.50	13,146
02 Jan 25	187.50000 -2.50	195.00	185.00	190.00	25,910
31 Dec 24	190.00000 +0.00	195.00	185.00	190.00	7,955
30 Dec 24	190.00000 -2.50	200.00	185.00	192.50	27,267
27 Dec 24	192.50000 +0.00	200.00	185.00	192.50	7,108
24 Dec 24	192.50000 +0.00	200.00	185.00	192.50	4,770
23 Dec 24	192.50000 +0.00	200.00	185.00	192.50	19,670
20 Dec 24	192.50000 +0.00	200.00	185.00	192.50	1,548
19 Dec 24	192.50000 -2.50	200.00	185.00	195.00	13,288
18 Dec 24	195.00000 +0.00	200.00	190.00	195.00	12,954
17 Dec 24	195.00000 +9.00	200.00	190.00	195.00	19,689
16 Dec 24	186.00000 -9.00	200.00	186.00	195.00	26,830
13 Dec 24	195.00000 +0.00	200.00	190.00	195.00	10,103
12 Dec 24	195.00000 +0.00	200.00	190.00	195.00	41,332
11 Dec 24	195.00000 +0.00	200.00	193.75	195.00	46,078
10 Dec 24	195.00000 +0.00	199.00	192.00	195.00	18,032
09 Dec 24	195.00000 +0.00	200.00	190.00	197.50	28,595
06 Dec 24	195.00000 -3.50	200.00	195.00	197.50	26,200
05 Dec 24	198.50000 +3.50	200.00	192.00	195.00	107,810
04 Dec 24	195.00000 +0.00	200.00	190.00	195.00	50,565
03 Dec 24	195.00000 -3.50	200.00	190.00	195.00	41,840
02 Dec 24	198.50000 -1.50	200.00	190.00	195.00	15,251
29 Nov 24	200.00000 +5.00	200.00	190.00	195.00	26,125
28 Nov 24	195.00000 +0.00	200.00	190.00	195.00	3,968
27 Nov 24	195.00000 +0.00	200.00	190.00	195.00	32,810
26 Nov 24	195.00000 +2.50	200.00	190.00	192.50	11,004
25 Nov 24	192.50000 +0.00	200.00	185.00	192.50	10,359
22 Nov 24	192.50000 -2.50	200.00	185.00	192.50	7,146
21 Nov 24	195.00000 -5.00	200.00	185.00	195.00	32,673
20 Nov 24	200.00000 +5.00	200.00	190.00	192.50	47,173
19 Nov 24	195.00000 +3.00	195.00	185.00	187.50	90,515
18 Nov 24	192.00000 +3.00	192.00	181.25	185.00	126,026
15 Nov 24	189.00000 +2.00	190.00	180.00	185.00	13,985
14 Nov 24	187.00000 -0.50	190.00	180.00	187.50	80,506
13 Nov 24	187.50000 -2.50	195.00	185.00	190.00	58,875
12 Nov 24	190.00000 +2.00	195.00	181.50	190.00	55,813
11 Nov 24	188.00000 -2.00	195.00	185.00	190.00	19,494
08 Nov 24	190.00000 +0.00	194.40	185.00	190.00	8,538
07 Nov 24	190.00000 +0.00	195.00	185.00	190.00	115,113
06 Nov 24	190.00000 +0.00	193.00	186.60	190.00	11,371
05 Nov 24	190.00000 -2.50	191.70	185.00	190.00	12,159
04 Nov 24	192.50000 +2.50	195.00	185.00	190.00	24,536
01 Nov 24	190.00000 +0.00	195.00	185.00	190.00	25,836
31 Oct 24	190.00000 -3.00	194.13	186.52	190.00	171,782
30 Oct 24	193.00000 +1.00	195.00	185.00	190.00	28,436
29 Oct 24	192.00000 +9.50	195.00	180.00	182.50	68,912
28 Oct 24	182.50000 -2.50	187.00	180.00	185.00	26,967
25 Oct 24	185.00000 +0.00	190.00	180.00	185.00	9,140
24 Oct 24	185.00000 +0.00	189.00	180.00	185.00	32,737
23 Oct 24	185.00000 +0.00	190.00	177.00	181.00	45,275
22 Oct 24	185.00000 +7.50	185.00	175.00	177.50	72,329
21 Oct 24	177.50000 -4.50	183.00	175.00	177.50	42,233
18 Oct 24	182.00000 +7.50	182.00	175.00	175.00	59,288
17 Oct 24	174.50000 -5.50	177.00	170.00	173.50	832,474
16 Oct 24	180.00000 +6.50	180.00	170.00	173.50	30,814
15 Oct 24	173.50000 +0.00	177.00	170.00	173.50	47,702
14 Oct 24	173.50000 -0.50	177.50	170.00	174.00	23,438
11 Oct 24	174.00000 +0.00	178.00	170.00	174.00	14,297
10 Oct 24	174.00000 +0.00	178.00	170.00	174.00	24,978
09 Oct 24	174.00000 +0.00	178.00	170.00	174.00	5,028
08 Oct 24	174.00000 +0.00	178.00	170.00	174.00	8,066
07 Oct 24	174.00000 +4.00	178.00	170.00	174.00	21,924
04 Oct 24	170.00000 -4.00	178.00	170.00	174.00	11,254
03 Oct 24	174.00000 +0.00	178.00	170.00	174.00	45,005
02 Oct 24	174.00000 -1.00	178.00	170.00	174.00	29,042
01 Oct 24	175.00000 +0.00	180.00	170.00	175.00	10,200
30 Sep 24	175.00000 +0.00	180.00	170.00	175.00	109,459
27 Sep 24	175.00000 +0.00	180.00	170.00	175.00	20,257
26 Sep 24	175.00000 -1.00	180.00	170.00	175.00	7,250
25 Sep 24	176.00000 +2.00	180.00	170.00	172.50	43,418
24 Sep 24	174.00000 +4.00	175.00	170.00	172.50	49,047
23 Sep 24	170.00000 -0.50	172.00	169.00	170.50	13,862
20 Sep 24	170.50000 +0.00	172.00	169.00	170.50	4,671
19 Sep 24	170.50000 +2.50	172.00	168.00	170.00	14,946
18 Sep 24	168.00000 -2.00	172.00	168.00	170.00	4,934
17 Sep 24	170.00000 +1.00	173.00	168.00	169.00	110,553
16 Sep 24	169.00000 -1.00	172.00	168.00	170.00	63,541
13 Sep 24	170.00000 +0.00	172.00	168.00	170.00	38,894
12 Sep 24	170.00000 +0.00	172.00	168.00	170.00	45,496
11 Sep 24	170.00000 -5.00	180.00	165.60	175.00	156,486
10 Sep 24	175.00000 +0.00	180.00	170.00	175.00	2,308
09 Sep 24	175.00000 +0.00	180.00	170.00	175.00	49,498
06 Sep 24	175.00000 -3.00	180.00	173.10	175.00	16,461
05 Sep 24	178.00000 +3.00	180.00	170.00	175.00	16,931
04 Sep 24	175.00000 +0.00	180.00	170.00	175.00	21,010
03 Sep 24	175.00000 +0.00	180.00	170.00	175.00	33,972
02 Sep 24	175.00000 +0.00	180.00	170.00	175.00	12,363
30 Aug 24	175.00000 +0.00	177.00	170.00	175.00	4,758
29 Aug 24	175.00000 +0.00	180.00	170.00	175.00	166,916
28 Aug 24	175.00000 +0.00	180.00	170.00	175.00	7,130
27 Aug 24	175.00000 +0.00	180.00	170.00	175.00	51,812
23 Aug 24	175.00000 +0.00	180.00	170.00	175.00	1,489
22 Aug 24	175.00000 +0.00	180.00	173.50	175.00	18,589
21 Aug 24	175.00000 +0.00	176.10	170.00	175.00	11,607
20 Aug 24	175.00000 +0.00	180.00	170.10	175.00	33,718
19 Aug 24	175.00000 +0.00	176.23	172.00	175.00	22,720
16 Aug 24	175.00000 +0.00	180.00	170.00	175.00	20,382
15 Aug 24	175.00000 +3.00	180.00	170.00	175.00	13,364
14 Aug 24	172.00000 -3.00	180.00	170.00	175.00	25,518
13 Aug 24	175.00000 +0.00	180.00	171.00	175.00	6,968
12 Aug 24	175.00000 +0.00	180.00	170.75	175.00	5,510
09 Aug 24	175.00000 +0.00	180.00	170.00	175.00	13,039
08 Aug 24	175.00000 +0.00	177.00	170.00	175.00	17,786
07 Aug 24	175.00000 +0.00	180.00	170.00	175.00	62,865
06 Aug 24	175.00000 +5.00	180.00	170.00	175.00	26,907
05 Aug 24	170.00000 -12.50	183.00	170.00	179.00	112,966
02 Aug 24	182.50000 +2.50	185.00	177.00	180.00	17,485
01 Aug 24	180.00000 +0.00	185.00	175.25	180.00	525,275
31 Jul 24	180.00000 +0.00	181.90	175.00	180.00	14,067
30 Jul 24	180.00000 -2.00	185.14	175.00	180.00	18,690
29 Jul 24	182.00000 -0.50	185.00	175.00	182.50	22,552
26 Jul 24	182.50000 +5.00	185.00	175.00	177.50	203,883
25 Jul 24	177.50000 +0.00	180.00	171.50	177.50	32,528
24 Jul 24	177.50000 +0.00	180.00	175.00	177.50	19,983
23 Jul 24	177.50000 +0.00	180.00	176.50	177.50	12,191
22 Jul 24	177.50000 -2.50	185.00	175.00	180.00	33,079
19 Jul 24	180.00000 +0.00	185.00	175.00	180.00	55,840
18 Jul 24	180.00000 +0.00	185.00	175.50	180.00	51,202
17 Jul 24	180.00000 +0.00	185.00	178.52	180.00	27,186
16 Jul 24	180.00000 +0.00	185.00	175.00	180.00	9,102
15 Jul 24	180.00000 +0.00	185.00	175.00	180.00	23,350
12 Jul 24	180.00000 +2.50	184.50	175.00	177.50	71,915
11 Jul 24	177.50000 -7.50	180.00	175.00	177.50	49,911
10 Jul 24	185.00000 +9.50	185.00	175.00	180.00	38,524
09 Jul 24	175.50000 -4.50	185.00	175.50	180.00	25,964
08 Jul 24	180.00000 +0.00	185.00	175.00	180.00	44,137
05 Jul 24	180.00000 +0.00	185.00	175.00	182.50	19,266
04 Jul 24	180.00000 -1.00	185.00	180.00	182.50	43,997
03 Jul 24	181.00000 +1.00	185.00	180.00	182.50	140,974
02 Jul 24	180.00000 -4.00	185.00	175.00	180.00	27,591
01 Jul 24	184.00000 +4.00	185.00	175.00	180.00	14,582
28 Jun 24	180.00000 +1.00	185.00	175.00	180.00	12,819
27 Jun 24	179.00000 +6.00	185.00	170.00	175.00	93,988
26 Jun 24	173.00000 +0.50	180.00	170.00	172.50	82,979
25 Jun 24	172.50000 +0.00	175.00	170.00	172.50	7,366
24 Jun 24	172.50000 +2.50	175.00	170.00	172.50	175,143
21 Jun 24	170.00000 -2.50	172.98	170.00	172.50	51,382
20 Jun 24	172.50000 +2.50	175.00	170.00	170.00	77,928
19 Jun 24	170.00000 -3.00	175.00	165.00	170.00	68,349
18 Jun 24	173.00000 +2.00	175.00	165.75	170.00	35,213
17 Jun 24	171.00000 -1.50	175.00	165.00	172.50	44,509
14 Jun 24	172.50000 +2.50	175.00	170.00	172.50	2,152,546
13 Jun 24	170.00000 -5.00	178.00	170.00	174.00	62,035
12 Jun 24	175.00000 +0.00	185.00	171.00	180.00	98,604
11 Jun 24	175.00000 +0.00	185.00	175.00	180.00	37,692
10 Jun 24	175.00000 +2.50	180.00	170.00	172.50	68,836
07 Jun 24	172.50000 +2.50	176.00	170.00	172.50	64,982
06 Jun 24	170.00000 -2.50	175.00	170.00	172.50	12,718
05 Jun 24	172.50000 +2.50	175.00	170.00	172.50	42,050
04 Jun 24	170.00000 +0.00	175.00	165.00	167.50	48,017
03 Jun 24	170.00000 +2.00	170.00	165.00	167.50	51,759
31 May 24	168.00000 +2.00	170.00	165.00	167.50	21,647
30 May 24	166.00000 -4.00	170.00	165.00	167.50	45,047
29 May 24	170.00000 +0.00	175.00	165.00	170.00	35,632
28 May 24	170.00000 +0.00	172.00	165.00	170.00	12,665
24 May 24	170.00000 +4.00	175.00	165.00	170.00	23,433
23 May 24	166.00000 -4.00	175.00	165.00	170.00	23,735
22 May 24	170.00000 +2.50	171.50	165.00	167.50	16,462
21 May 24	167.50000 +0.00	170.00	165.00	167.50	10,989
20 May 24	167.50000 +1.50	170.00	165.00	167.50	4,691
17 May 24	166.00000 -2.00	170.00	165.00	167.50	24,298
16 May 24	168.00000 +0.50	170.00	165.00	167.50	19,021
15 May 24	167.50000 +0.00	170.00	165.00	167.50	14,017
14 May 24	167.50000 -2.50	170.00	166.00	167.50	14,822
13 May 24	170.00000 +2.50	170.00	165.00	167.50	103,328
10 May 24	167.50000 +0.00	170.00	165.00	167.50	45,890
09 May 24	167.50000 +0.00	170.00	165.00	167.50	1,447
08 May 24	167.50000 -0.50	170.00	167.50	167.50	7,906
07 May 24	168.00000 -2.00	170.00	165.00	167.50	52,340
03 May 24	170.00000 +2.50	172.00	166.71	167.50	10,627
02 May 24	167.50000 +0.00	170.00	165.00	167.50	10,056
01 May 24	167.50000 -0.50	170.00	165.00	167.50	10,652
30 Apr 24	168.00000 +0.50	170.00	165.00	167.50	63,571
29 Apr 24	167.50000 +1.50	170.00	165.00	167.50	29,430
26 Apr 24	166.00000 -1.50	170.00	165.00	167.50	26,348
25 Apr 24	167.50000 -2.50	170.00	165.00	167.50	5,254
24 Apr 24	170.00000 +2.50	170.00	165.00	167.50	1,403
23 Apr 24	167.50000 +2.50	170.00	165.00	167.50	3,430
22 Apr 24	165.00000 -5.00	170.00	165.00	167.50	24,242
19 Apr 24	170.00000 +0.00	175.00	165.00	170.00	56,592
18 Apr 24	170.00000 +0.00	175.00	165.00	170.00	14,711
17 Apr 24	170.00000 +5.00	175.00	165.00	170.00	10,647
16 Apr 24	165.00000 -3.00	170.50	165.00	170.00	19,694
15 Apr 24	168.00000 -4.00	175.00	165.00	170.00	46,481
12 Apr 24	172.00000 +2.00	175.00	165.00	168.50	59,221
11 Apr 24	170.00000 +1.50	172.00	168.00	168.50	72,866
10 Apr 24	168.50000 -3.50	172.00	165.00	169.50	104,046
09 Apr 24	172.00000 +7.00	172.00	163.00	164.50	143,504
08 Apr 24	165.00000 +4.00	175.00	160.00	165.00	254,364
05 Apr 24	161.00000 +1.00	165.00	155.00	158.50	33,106
04 Apr 24	160.00000 -2.50	165.00	155.00	162.50	39,311
03 Apr 24	162.50000 -1.50	165.00	160.00	162.50	13,297
02 Apr 24	164.00000 +1.00	170.00	160.00	162.50	34,957
28 Mar 24	163.00000 -2.00	170.00	160.00	165.00	26,863
27 Mar 24	165.00000 -1.00	170.00	160.00	167.50	32,249
26 Mar 24	166.00000 -1.50	170.00	165.00	167.50	26,190
25 Mar 24	167.50000 +0.00	170.00	165.00	167.50	24,746
22 Mar 24	167.50000 +0.00	170.00	165.00	167.50	30,549
21 Mar 24	167.50000 -0.50	170.00	165.00	167.50	17,331
20 Mar 24	168.00000 -2.00	170.00	165.00	167.50	24,080
19 Mar 24	170.00000 +1.50	170.00	165.00	168.50	120,228
18 Mar 24	168.50000 -2.00	174.00	167.00	170.50	24,370
15 Mar 24	170.50000 +5.50	171.00	167.50	170.50	4,323
14 Mar 24	165.00000 -7.00	175.00	165.00	172.50	154,115
13 Mar 24	172.00000 -1.00	175.00	171.52	172.50	9,361
12 Mar 24	173.00000 -2.00	175.00	170.00	172.50	36,345
11 Mar 24	175.00000 +1.00	175.00	170.00	172.50	13,680
08 Mar 24	174.00000 +4.00	180.00	173.00	177.50	46,621
07 Mar 24	170.00000 -10.00	180.00	170.00	180.00	23,143
06 Mar 24	180.00000 +0.00	185.00	175.00	180.00	15,804
05 Mar 24	180.00000 +0.00	185.00	175.00	180.00	5,264
04 Mar 24	180.00000 -5.00	187.40	178.21	185.00	228,914
01 Mar 24	185.00000 +5.00	190.00	175.00	180.00	69,120
29 Feb 24	180.00000 +5.00	185.00	172.00	175.00	105,435
28 Feb 24	175.00000 +5.00	180.00	170.00	175.00	108,432
27 Feb 24	170.00000 -5.00	180.00	170.00	175.00	36,610
26 Feb 24	175.00000 -3.00	185.00	175.00	180.00	77,759
23 Feb 24	178.00000 +3.00	185.00	170.00	172.50	194,287
22 Feb 24	175.00000 +3.00	175.00	169.12	170.00	89,497
21 Feb 24	172.00000 +4.50	175.00	165.00	167.50	35,817
20 Feb 24	167.50000 +0.00	170.00	165.00	167.50	16,701
19 Feb 24	167.50000 +0.00	170.00	165.00	167.50	517,944
16 Feb 24	167.50000 +0.00	170.00	165.00	167.50	15,660
15 Feb 24	167.50000 +7.50	170.00	157.00	160.00	77,117
14 Feb 24	160.00000 +0.00	165.00	158.10	160.00	6,730
13 Feb 24	160.00000 +0.00	160.00	156.00	160.00	8,761
12 Feb 24	160.00000 +0.00	160.00	159.00	160.00	19,907
09 Feb 24	160.00000 +2.50	160.50	155.00	157.50	32,054
08 Feb 24	157.50000 +0.00	160.00	155.00	157.50	8,522
07 Feb 24	157.50000 +0.00	158.67	156.27	157.50	9,897
06 Feb 24	157.50000 -4.50	165.00	155.00	162.50	53,208
05 Feb 24	162.00000 -3.00	170.00	160.00	165.00	61,214
02 Feb 24	165.00000 +0.00	169.50	160.00	165.00	4,368
01 Feb 24	165.00000 +3.00	170.00	160.00	165.00	14,897
31 Jan 24	162.00000 -3.00	170.00	160.00	165.00	11,213
30 Jan 24	165.00000 +0.00	170.00	160.00	165.00	5,594
29 Jan 24	165.00000 +0.00	170.00	160.00	165.00	13,215
26 Jan 24	165.00000 -5.00	170.00	161.00	170.00	305,428
25 Jan 24	170.00000 +0.50	175.00	165.00	170.00	36,878
24 Jan 24	169.50000 -1.50	175.00	167.00	171.00	12,767
23 Jan 24	171.00000 +0.00	175.00	167.00	171.00	173,678
22 Jan 24	171.00000 +0.00	175.00	167.00	171.00	49,299
19 Jan 24	171.00000 +0.00	172.80	167.00	171.00	9,627
18 Jan 24	171.00000 +0.00	173.00	170.00	171.00	67,104
17 Jan 24	171.00000 -1.50	175.00	170.00	172.50	5,714
16 Jan 24	172.50000 +0.50	175.00	170.00	172.50	21,843
15 Jan 24	172.00000 +1.00	175.00	168.00	171.00	82,079
12 Jan 24	171.00000 -4.00	175.00	167.00	175.00	109,195
11 Jan 24	175.00000 +0.00	176.70	171.00	175.00	64,355
10 Jan 24	175.00000 +5.00	180.00	167.00	170.00	81,882
09 Jan 24	170.00000 +0.00	175.00	170.00	170.00	289,212
08 Jan 24	170.00000 +2.00	175.00	165.00	170.00	151,151
05 Jan 24	168.00000 -2.00	175.00	168.00	170.00	18,525
04 Jan 24	170.00000 +2.00	175.00	165.00	167.50	26,354
03 Jan 24	168.00000 +2.00	170.00	165.00	167.50	32,714
02 Jan 24	166.00000 -1.50	175.00	165.00	167.50	114,942
29 Dec 23	167.50000 +0.00	169.90	167.50	167.50	16,902
28 Dec 23	167.50000 +1.50	170.00	165.00	167.50	28,567
27 Dec 23	166.00000 -1.50	175.00	165.00	167.50	156,042
22 Dec 23	167.50000 +1.50	170.00	165.00	167.50	17,346
21 Dec 23	166.00000 -4.00	178.00	165.00	174.00	84,481
20 Dec 23	170.00000 -6.00	176.72	170.00	174.00	18,203
19 Dec 23	176.00000 +4.00	178.00	170.00	174.00	59,353
18 Dec 23	172.00000 -2.00	178.00	170.00	174.00	23,282
15 Dec 23	174.00000 -4.00	178.00	170.00	174.00	25,036
14 Dec 23	178.00000 +1.50	178.00	174.34	174.34	52,287
13 Dec 23	176.50000 +2.50	178.00	170.00	174.00	58,599
12 Dec 23	174.00000 +0.00	178.00	170.00	174.00	46,750
11 Dec 23	174.00000 +2.50	178.00	168.00	171.50	145,890
08 Dec 23	171.50000 +1.00	175.00	165.00	171.00	145,749
07 Dec 23	170.50000 +7.50	174.92	157.00	159.00	208,695
06 Dec 23	163.00000 -2.00	163.00	155.00	159.00	13,635
05 Dec 23	165.00000 +0.00	165.00	155.00	161.50	74,651
04 Dec 23	165.00000 +11.00	165.00	155.00	155.00	415,076
01 Dec 23	154.00000 +7.50	158.70	145.00	146.50	1,542,239
30 Nov 23	146.50000 +0.00	148.00	145.00	146.50	14,772
29 Nov 23	146.50000 +1.50	148.00	145.18	146.50	17,498
28 Nov 23	145.00000 -4.00	149.00	145.00	146.50	23,196
27 Nov 23	149.00000 +2.50	149.00	145.00	146.50	15,648
24 Nov 23	146.50000 -2.50	148.00	145.00	146.50	29,694
23 Nov 23	149.00000 +2.00	150.00	145.00	147.50	37,674
22 Nov 23	147.00000 -2.00	153.00	145.00	149.00	34,322
21 Nov 23	149.00000 +0.00	150.48	146.50	149.00	61,791
20 Nov 23	149.00000 +1.50	155.00	148.35	149.00	96,097
17 Nov 23	147.50000 +0.00	150.00	145.00	147.50	73,946
16 Nov 23	147.50000 +1.00	150.00	143.00	145.50	180,512
15 Nov 23	146.50000 +0.50	148.00	143.00	146.50	33,054
14 Nov 23	146.00000 +6.00	147.00	140.00	141.00	650,524
13 Nov 23	140.00000 +5.00	142.00	132.00	136.00	48,077
10 Nov 23	135.00000 -2.00	140.00	132.00	136.00	12,708
09 Nov 23	137.00000 +1.00	140.00	132.00	136.00	52,493
08 Nov 23	136.00000 +3.00	140.00	131.00	133.00	212,719
07 Nov 23	133.00000 -1.00	135.00	132.00	133.00	38,145
06 Nov 23	134.00000 -1.00	137.50	132.00	133.00	78,205
03 Nov 23	135.00000 +2.00	135.00	131.00	133.00	106,360
02 Nov 23	133.00000 +0.00	135.00	133.00	133.00	63,190
01 Nov 23	133.00000 -2.00	135.00	132.02	133.00	41,523
31 Oct 23	135.00000 +3.00	135.00	131.00	133.50	495,275
30 Oct 23	132.00000 +0.00	135.00	132.00	133.50	37,855
27 Oct 23	132.00000 -2.50	137.00	130.00	134.50	42,232
26 Oct 23	134.50000 -3.50	140.00	134.50	139.00	39,664
25 Oct 23	138.00000 -2.00	143.00	135.00	139.00	29,014
24 Oct 23	140.00000 -4.00	146.00	136.20	144.00	131,260
23 Oct 23	144.00000 +0.00	148.00	140.16	144.00	1,796
20 Oct 23	144.00000 +0.00	148.00	140.16	144.00	4,055
19 Oct 23	144.00000 +0.00	148.00	140.52	144.00	9,971
18 Oct 23	144.00000 -1.00	146.00	140.00	144.00	23,825
17 Oct 23	145.00000 +0.00	150.00	140.00	145.00	16,116
16 Oct 23	145.00000 +0.00	150.00	141.00	145.00	33,099
13 Oct 23	145.00000 +5.00	150.00	143.50	145.00	64,698
12 Oct 23	140.00000 -2.50	150.00	140.00	145.00	377,575
11 Oct 23	142.50000 +0.50	145.00	140.25	142.50	15,519
10 Oct 23	142.00000 +2.00	150.00	140.00	145.00	18,633
09 Oct 23	140.00000 -2.00	150.00	140.00	145.00	16,328
06 Oct 23	142.00000 -8.00	150.00	142.00	146.00	8,952
05 Oct 23	150.00000 +4.00	150.00	142.00	146.00	7,080
04 Oct 23	146.00000 +0.00	150.00	142.00	146.00	25,490
03 Oct 23	146.00000 -0.50	150.00	142.00	146.50	27,533
02 Oct 23	146.50000 -6.00	155.00	144.75	152.50	72,198
29 Sep 23	152.50000 +3.50	155.00	150.00	152.50	7,833
28 Sep 23	149.00000 -1.00	155.00	147.50	152.50	18,009
27 Sep 23	150.00000 +0.00	155.00	150.00	152.50	52,851
26 Sep 23	150.00000 -2.50	154.00	150.00	152.50	5,891
25 Sep 23	152.50000 -2.50	155.00	150.00	154.00	23,759
22 Sep 23	155.00000 +4.00	158.00	150.00	154.00	34,711
21 Sep 23	151.00000 -2.00	156.50	151.00	154.00	33,176
20 Sep 23	153.00000 -1.00	157.48	152.60	154.00	18,305
19 Sep 23	154.00000 +1.00	158.00	151.60	156.00	20,135
18 Sep 23	153.00000 +0.50	158.00	151.10	152.50	45,454
15 Sep 23	152.50000 -0.50	156.00	150.00	153.00	13,106
14 Sep 23	153.00000 -4.00	160.00	150.30	158.00	35,558
13 Sep 23	157.00000 -1.00	158.50	156.00	158.00	6,089
12 Sep 23	158.00000 -1.00	160.00	158.00	159.00	14,061
11 Sep 23	159.00000 -1.00	162.00	158.00	160.00	24,764
08 Sep 23	160.00000 +0.00	162.00	158.00	160.00	1,280,367
07 Sep 23	160.00000 -1.50	162.00	158.00	160.00	6,940
06 Sep 23	161.50000 +1.50	162.00	158.00	160.00	9,550
05 Sep 23	160.00000 +0.00	162.00	158.25	160.00	30,373
04 Sep 23	160.00000 +3.00	162.00	154.00	157.00	90,569
01 Sep 23	157.00000 +0.00	160.00	156.80	157.00	18,939
31 Aug 23	157.00000 -1.00	164.00	155.00	160.50	38,848
30 Aug 23	158.00000 -2.50	164.00	157.00	160.50	42,375
29 Aug 23	160.50000 +3.50	164.00	157.00	159.50	104,643
25 Aug 23	157.00000 +0.00	160.00	155.25	157.00	13,019
24 Aug 23	157.00000 -3.00	160.00	154.00	157.00	97,692
23 Aug 23	160.00000 +3.00	160.00	154.06	157.00	5,208
22 Aug 23	157.00000 +7.00	164.00	154.00	158.50	36,944
21 Aug 23	150.00000 -2.00	155.00	150.00	152.00	13,702
18 Aug 23	152.00000 +0.00	154.00	150.40	152.00	10,531
17 Aug 23	152.00000 -4.00	158.00	150.00	156.00	12,028
16 Aug 23	156.00000 +0.00	159.40	152.00	156.00	11,398
15 Aug 23	156.00000 -3.00	160.00	152.00	159.00	12,091
14 Aug 23	159.00000 +4.00	163.00	155.00	159.00	9,472
11 Aug 23	155.00000 +0.00	164.00	155.00	159.50	13,323
10 Aug 23	155.00000 -8.00	164.00	155.00	160.00	8,351
09 Aug 23	163.00000 +3.00	164.00	160.00	162.50	16,076
08 Aug 23	160.00000 -3.50	165.00	159.92	163.00	27,118
07 Aug 23	163.50000 -0.50	166.00	159.00	164.00	75,923
04 Aug 23	164.00000 +4.00	165.00	160.00	162.00	82,153
03 Aug 23	160.00000 -1.00	168.00	158.00	164.00	73,135
02 Aug 23	161.00000 -6.00	169.00	160.00	167.00	73,704
01 Aug 23	167.00000 -3.00	170.00	164.00	167.00	72,535
31 Jul 23	170.00000 +3.00	170.00	164.00	167.00	57,363
28 Jul 23	167.00000 -2.00	170.00	164.00	167.00	27,246
27 Jul 23	169.00000 -1.00	172.00	165.00	167.50	51,534
26 Jul 23	170.00000 +0.00	179.75	165.00	175.00	98,701
25 Jul 23	170.00000 -6.00	180.00	170.00	176.00	869,078
24 Jul 23	176.00000 -2.50	180.00	171.66	175.00	206,984
21 Jul 23	178.50000 +18.50	180.00	158.11	158.50	332,060
20 Jul 23	160.00000 +10.00	162.00	150.00	156.00	101,766
19 Jul 23	150.00000 -2.50	154.00	150.00	151.00	161,393
18 Jul 23	152.50000 +4.00	152.50	147.00	148.50	25,431
17 Jul 23	148.50000 +1.50	150.00	144.00	147.00	409,155
14 Jul 23	147.00000 -1.00	150.00	145.10	147.00	16,298
13 Jul 23	148.00000 +0.00	150.00	143.60	145.00	109,289
12 Jul 23	148.00000 -5.00	157.00	142.00	154.50	128,371
11 Jul 23	153.00000 -2.00	158.00	152.00	155.00	42,721
10 Jul 23	155.00000 -2.00	158.00	152.00	155.00	781,412
07 Jul 23	157.00000 +5.50	160.00	151.50	152.00	102,311
06 Jul 23	151.50000 +0.50	154.00	150.00	152.00	14,986
05 Jul 23	151.00000 -0.50	154.00	150.00	150.50	359,039
04 Jul 23	151.50000 +5.50	152.00	144.00	146.00	663,136
03 Jul 23	146.00000 +3.50	150.00	140.00	142.50	367,227
30 Jun 23	142.50000 +1.00	145.00	140.00	141.50	20,975
29 Jun 23	141.50000 +4.50	145.00	135.00	137.00	239,835
28 Jun 23	137.00000 +2.00	140.00	134.00	137.00	29,301
27 Jun 23	135.00000 +4.00	140.00	130.00	135.00	251,136
26 Jun 23	131.00000 +4.00	141.00	130.00	130.00	191,967
23 Jun 23	127.00000 -2.00	132.00	126.00	129.00	33,231
22 Jun 23	129.00000 +0.00	132.00	126.00	129.00	26,803
21 Jun 23	129.00000 +0.00	132.00	126.00	129.00	44,044
20 Jun 23	129.00000 +0.00	132.00	126.00	129.00	124,098
19 Jun 23	129.00000 -1.00	132.00	126.00	129.00	12,529
16 Jun 23	130.00000 +2.00	132.00	126.00	129.00	20,440
15 Jun 23	128.00000 -2.00	132.00	126.00	128.00	58,312
14 Jun 23	130.00000 +2.00	130.00	122.00	125.00	34,008
13 Jun 23	128.00000 +3.00	128.00	122.00	125.00	23,639
12 Jun 23	125.00000 +0.00	129.00	122.00	125.00	172,784
09 Jun 23	125.00000 +0.00	128.00	122.00	125.00	60,914
08 Jun 23	125.00000 +1.00	128.00	122.00	125.00	118,895
07 Jun 23	124.00000 -1.00	128.00	122.00	125.00	60,087
06 Jun 23	125.00000 -3.00	130.00	122.00	128.00	29,875
05 Jun 23	128.00000 +8.00	130.00	124.00	125.00	59,068
02 Jun 23	120.00000 -5.00	130.00	120.00	125.00	14,194
01 Jun 23	125.00000 +0.00	130.00	120.00	125.00	7,248
31 May 23	125.00000 +4.00	130.00	120.00	125.00	65,245
30 May 23	121.00000 -2.00	130.00	120.00	125.00	15,770
26 May 23	123.00000 -2.00	130.00	120.00	125.00	41,155
25 May 23	125.00000 +0.00	130.00	120.00	125.00	17,927
24 May 23	125.00000 +0.00	130.00	120.00	125.00	29,843
23 May 23	125.00000 +0.00	130.00	121.55	125.00	12,464
22 May 23	125.00000 +0.00	130.00	120.00	125.00	14,090
19 May 23	125.00000 -5.00	130.00	120.00	125.00	140,309
18 May 23	130.00000 +5.00	130.00	120.00	125.00	29,768
17 May 23	125.00000 -1.00	130.00	120.50	125.00	23,551
16 May 23	126.00000 +1.00	130.00	120.00	125.00	58,828
15 May 23	125.00000 +0.00	130.00	120.00	125.00	12,120
12 May 23	125.00000 +1.00	130.00	120.00	126.50	55,237
11 May 23	124.00000 -2.50	130.00	123.00	126.50	121,192
10 May 23	126.50000 +0.50	130.00	123.00	126.50	35,412
09 May 23	126.00000 -4.00	130.00	120.00	125.00	20,922
05 May 23	130.00000 +4.00	130.00	122.00	126.00	12,525
04 May 23	126.00000 +1.00	130.00	122.00	125.00	10,039
03 May 23	125.00000 +0.00	130.00	120.00	124.00	39,130
02 May 23	125.00000 -1.00	128.00	120.00	124.00	58,687
28 Apr 23	126.00000 -1.00	128.00	120.00	125.00	103,320
27 Apr 23	127.00000 +2.00	130.00	120.00	125.00	13,593
26 Apr 23	125.00000 -3.00	130.00	120.00	125.00	30,567
25 Apr 23	128.00000 +3.00	130.00	120.00	125.00	171,809
24 Apr 23	125.00000 +0.00	130.00	120.00	125.00	85,640
21 Apr 23	125.00000 +0.00	130.00	120.00	125.00	313,225
20 Apr 23	125.00000 +0.00	130.00	117.90	125.00	245,229
19 Apr 23	125.00000 +7.00	130.00	120.00	125.00	75,213
18 Apr 23	118.00000 -3.00	122.00	116.00	121.00	257,946
17 Apr 23	121.00000 +0.00	125.00	120.00	121.00	267,782
14 Apr 23	121.00000 +1.00	122.00	120.00	121.00	75,309
13 Apr 23	120.00000 +0.00	122.00	116.00	119.00	147,835
12 Apr 23	120.00000 +0.00	124.50	118.88	119.00	207,195
11 Apr 23	120.00000 +0.00	122.00	116.00	119.00	96,403
06 Apr 23	120.00000 +0.00	122.00	116.75	119.00	86,681
05 Apr 23	120.00000 +0.00	124.50	118.11	119.00	133,370
04 Apr 23	120.00000 +2.00	122.00	116.00	118.00	67,018
03 Apr 23	118.00000 -3.00	122.00	116.00	121.00	156,537
31 Mar 23	121.00000 +1.00	122.00	120.55	121.00	34,225
30 Mar 23	120.00000 +0.00	122.00	118.60	120.00	75,170
29 Mar 23	120.00000 +0.00	122.00	118.00	120.00	22,637
28 Mar 23	120.00000 -2.00	122.00	118.00	120.00	34,795
27 Mar 23	122.00000 +1.00	124.00	118.00	120.00	106,422
24 Mar 23	121.00000 -1.00	124.00	118.00	122.00	272,858
23 Mar 23	122.00000 +0.50	124.00	120.00	122.00	14,445
22 Mar 23	121.50000 -1.50	126.00	120.00	123.00	35,833
21 Mar 23	123.00000 +1.00	126.00	120.00	123.00	31,540
20 Mar 23	122.00000 -3.00	127.00	120.00	125.00	50,667
17 Mar 23	125.00000 -1.00	128.00	122.00	125.00	37,657
16 Mar 23	126.00000 -1.00	128.00	120.00	126.50	35,078
15 Mar 23	127.00000 -1.50	135.00	122.00	128.50	81,963
14 Mar 23	128.50000 +0.00	132.00	125.00	128.50	16,987
13 Mar 23	128.50000 -1.50	135.00	125.00	131.00	142,275
10 Mar 23	130.00000 -2.00	132.00	128.75	130.50	112,546
09 Mar 23	132.00000 +2.00	135.00	128.00	131.50	73,341
08 Mar 23	130.00000 -5.00	135.00	128.00	131.50	161,126
07 Mar 23	135.00000 +5.00	135.00	128.00	128.50	90,561
06 Mar 23	130.00000 +1.50	132.00	125.38	130.00	68,907
03 Mar 23	128.50000 -2.50	135.00	128.00	131.50	73,263
02 Mar 23	131.00000 -0.50	135.00	128.00	131.50	24,996
01 Mar 23	131.50000 +0.00	135.00	128.00	131.50	95,619
28 Feb 23	131.50000 -2.50	135.00	128.00	131.50	132,474
27 Feb 23	134.00000 +0.00	137.00	128.00	133.50	18,579
24 Feb 23	134.00000 -2.00	140.00	131.25	137.50	44,784
23 Feb 23	136.00000 +1.00	140.00	135.00	137.50	48,969
22 Feb 23	135.00000 -3.00	140.00	135.00	139.00	136,319
21 Feb 23	138.00000 -2.00	140.00	138.00	140.00	30,850
20 Feb 23	140.00000 -0.50	142.00	138.00	140.00	130,298
17 Feb 23	140.50000 -2.00	143.00	138.00	142.50	194,963
16 Feb 23	142.50000 +0.50	145.00	140.00	142.50	159,199
15 Feb 23	142.00000 +2.00	145.00	140.00	143.50	143,244
14 Feb 23	140.00000 +0.00	150.00	137.00	137.50	364,354
13 Feb 23	140.00000 +2.50	140.00	135.00	137.50	24,648
10 Feb 23	137.50000 -0.50	140.00	135.00	137.50	42,099
09 Feb 23	138.00000 -2.00	142.50	135.00	137.00	83,980
08 Feb 23	140.00000 +0.00	140.00	135.00	139.00	105,124
07 Feb 23	140.00000 -1.00	144.00	138.00	141.00	198,512
06 Feb 23	141.00000 +1.00	144.00	138.00	141.00	70,130
03 Feb 23	140.00000 +2.50	144.00	136.00	138.00	78,298
02 Feb 23	137.50000 -2.50	141.00	135.00	139.50	202,846
01 Feb 23	140.00000 -3.00	145.00	138.30	143.00	91,938
31 Jan 23	143.00000 -2.00	145.00	141.00	143.50	113,534
30 Jan 23	145.00000 +0.00	148.00	140.50	145.00	99,550
27 Jan 23	145.00000 -1.00	150.00	142.00	146.00	19,685
26 Jan 23	146.00000 +1.50	150.00	141.00	144.50	33,386
25 Jan 23	144.50000 -4.50	150.00	141.00	149.00	44,125
24 Jan 23	149.00000 -1.00	155.00	145.00	147.50	93,405
23 Jan 23	150.00000 +6.00	155.00	145.00	147.00	102,016
20 Jan 23	144.00000 -6.00	150.00	144.00	147.50	70,651
19 Jan 23	150.00000 -1.00	150.00	144.00	147.00	63,983
18 Jan 23	151.00000 +1.00	151.00	141.00	145.50	591,223
17 Jan 23	150.00000 +6.50	150.00	140.00	143.50	44,056
16 Jan 23	143.50000 +9.50	147.00	130.00	134.00	82,189
13 Jan 23	134.00000 -1.00	138.00	130.00	134.00	19,393
12 Jan 23	135.00000 -1.00	138.00	130.00	134.00	19,487
11 Jan 23	136.00000 -2.00	140.00	130.00	135.00	198,784
10 Jan 23	138.00000 +12.50	140.00	121.50	122.50	96,967
09 Jan 23	125.50000 +6.50	125.50	116.00	118.00	684,771
06 Jan 23	119.00000 +1.00	120.00	116.00	118.00	152,881
05 Jan 23	118.00000 +0.50	120.00	115.00	117.50	127,870
04 Jan 23	117.50000 +2.00	120.00	115.00	117.50	34,822
03 Jan 23	115.50000 +0.50	120.00	114.50	115.00	200,433
30 Dec 22	115.00000 +0.00	116.95	115.00	115.00	18,689
29 Dec 22	115.00000 +0.00	120.00	110.00	115.00	37,794
28 Dec 22	115.00000 +0.00	120.00	110.00	115.00	57,030
23 Dec 22	115.00000 +0.00	120.00	110.00	115.00	4,203
22 Dec 22	115.00000 +0.00	120.00	114.76	115.00	27,453
21 Dec 22	115.00000 +0.00	120.00	114.16	115.00	7,271
20 Dec 22	115.00000 +0.00	120.00	110.00	115.00	33,751
19 Dec 22	115.00000 +0.00	120.00	110.00	115.00	48,557
16 Dec 22	115.00000 +0.00	120.00	110.00	115.00	13,054
15 Dec 22	115.00000 +0.00	120.00	110.00	115.00	4,046
14 Dec 22	115.00000 +1.00	120.00	110.00	114.00	563,970
13 Dec 22	114.00000 -0.50	118.00	110.00	115.00	227,600
12 Dec 22	114.50000 -0.50	118.00	113.00	115.00	39,702
09 Dec 22	115.00000 +1.00	118.00	114.20	114.20	27,577
08 Dec 22	114.00000 -1.00	118.00	110.00	115.00	46,368
07 Dec 22	115.00000 +0.00	118.00	112.00	115.50	656,387
06 Dec 22	115.00000 -0.50	118.00	113.00	115.50	21,373
05 Dec 22	115.50000 -0.50	118.00	113.00	115.50	108,693
02 Dec 22	116.00000 +0.50	118.00	113.00	115.50	31,350
01 Dec 22	115.50000 +0.00	118.00	113.00	115.50	82,877
30 Nov 22	115.50000 +0.00	118.00	113.00	115.50	83,743
29 Nov 22	115.50000 +0.00	118.00	113.00	115.50	253,840
28 Nov 22	115.50000 +3.50	115.50	110.50	112.00	130,305
25 Nov 22	112.00000 +0.00	114.00	112.00	112.00	97,089
24 Nov 22	112.00000 -2.00	114.00	110.00	112.00	149,002
23 Nov 22	114.00000 +1.00	114.00	110.20	112.00	175,275
22 Nov 22	113.00000 -1.50	115.10	110.00	114.00	115,858
21 Nov 22	114.50000 -1.50	116.00	113.00	114.50	51,980
18 Nov 22	116.00000 +2.50	116.00	112.00	114.00	80,123
17 Nov 22	113.50000 -2.50	116.00	110.00	112.50	484,123
16 Nov 22	116.00000 +1.00	118.00	113.00	116.50	264,338
15 Nov 22	115.00000 +0.00	120.00	114.00	114.50	1,384,331
14 Nov 22	115.00000 +6.00	119.00	110.00	110.00	868,881
11 Nov 22	109.00000 +3.00	110.00	105.00	107.50	525,965
10 Nov 22	106.00000 -2.00	110.00	105.00	108.00	99,511
09 Nov 22	108.00000 +0.00	110.00	108.00	108.00	4,848
08 Nov 22	108.00000 -2.00	110.00	107.00	108.00	28,538
07 Nov 22	110.00000 -2.00	114.00	106.00	112.00	104,500
04 Nov 22	112.00000 +0.00	114.00	110.00	112.00	91,274
03 Nov 22	112.00000 +0.00	114.00	111.60	112.00	169,318
02 Nov 22	112.00000 +0.00	115.00	111.50	112.50	23,875
01 Nov 22	112.00000 +0.50	115.00	111.25	111.50	39,557
31 Oct 22	111.50000 +1.50	116.00	110.00	113.00	33,887
28 Oct 22	110.00000 -5.00	117.00	110.00	115.50	58,262
27 Oct 22	115.00000 +0.00	117.00	114.00	115.50	10,170
26 Oct 22	115.00000 -1.00	119.00	114.00	116.50	48,522
25 Oct 22	116.00000 +1.00	119.00	114.00	117.00	77,450
24 Oct 22	115.00000 -2.50	120.00	114.00	117.00	61,679
21 Oct 22	117.50000 +1.50	120.00	115.00	117.50	12,729
20 Oct 22	116.00000 -1.00	120.00	115.00	117.50	45,835
19 Oct 22	117.00000 -0.50	120.50	116.85	117.50	5,520
18 Oct 22	117.50000 +0.00	120.00	115.50	117.50	52,668
17 Oct 22	117.50000 +0.00	120.00	116.75	117.50	53,921
14 Oct 22	117.50000 +0.50	120.00	115.00	117.50	19,074
13 Oct 22	117.00000 -1.50	120.00	115.00	118.50	22,717
12 Oct 22	118.50000 +1.00	122.00	115.00	118.50	28,191
11 Oct 22	117.50000 -4.50	122.00	116.00	119.00	36,220
10 Oct 22	122.00000 +3.00	122.00	116.00	119.00	42,457
07 Oct 22	119.00000 +0.00	122.00	116.00	119.00	37,549
06 Oct 22	119.00000 +1.00	122.00	116.50	119.00	11,218
05 Oct 22	118.00000 +0.00	122.00	115.00	117.50	473,071
04 Oct 22	118.00000 -1.00	122.00	115.00	119.00	344,356
03 Oct 22	119.00000 -2.00	122.00	116.00	119.00	32,764
30 Sep 22	121.00000 +0.00	122.00	116.00	119.00	31,244
29 Sep 22	121.00000 +0.00	125.00	115.00	122.00	92,601
28 Sep 22	121.00000 -4.00	128.00	119.00	125.00	53,695
27 Sep 22	125.00000 -5.00	130.00	122.00	127.50	67,709
26 Sep 22	130.00000 -4.50	135.00	124.00	135.00	51,239
23 Sep 22	134.50000 -2.50	139.00	134.00	137.50	70,541
22 Sep 22	137.00000 -2.00	139.00	136.00	138.50	43,366
21 Sep 22	139.00000 +1.50	140.00	138.00	139.00	80,932
20 Sep 22	137.50000 -1.50	140.00	136.00	139.00	673,903
16 Sep 22	139.00000 -1.00	140.00	138.00	139.00	14,594
15 Sep 22	140.00000 +0.50	141.00	138.00	139.50	27,883
14 Sep 22	139.50000 -2.50	143.00	138.00	141.50	36,466
13 Sep 22	142.00000 +3.00	143.00	138.00	140.50	30,342
12 Sep 22	139.00000 +0.50	143.00	137.00	139.00	96,204
09 Sep 22	138.50000 +2.00	142.00	136.00	138.50	66,028
08 Sep 22	136.50000 -3.50	143.00	135.00	141.50	73,451
07 Sep 22	140.00000 -7.00	150.00	140.00	148.00	103,817
06 Sep 22	147.00000 -4.00	155.00	145.50	151.50	179,095
05 Sep 22	151.00000 +6.00	153.00	140.00	142.50	165,910
02 Sep 22	145.00000 +3.50	148.00	140.00	141.50	132,815
01 Sep 22	141.50000 +16.00	147.00	126.00	128.00	393,732
31 Aug 22	125.50000 -53.50	135.00	92.00	122.50	2,351,410
30 Aug 22	179.00000 -1.00	184.50	176.00	180.00	34,955
26 Aug 22	180.00000 -1.00	186.00	176.00	181.00	7,853
25 Aug 22	181.00000 -4.00	186.00	176.00	181.00	19,036
24 Aug 22	185.00000 -2.00	190.00	180.00	187.00	47,964
23 Aug 22	187.00000 -3.00	190.20	187.00	190.00	27,009
22 Aug 22	190.00000 +0.00	194.00	187.00	190.00	19,843
19 Aug 22	190.00000 +0.50	194.00	189.65	189.65	1,709
18 Aug 22	189.50000 +3.00	194.00	185.00	186.50	27,692
17 Aug 22	186.50000 -2.50	191.50	182.00	189.50	626,849
16 Aug 22	189.00000 -3.00	196.00	182.00	190.50	2,578
15 Aug 22	192.00000 -4.00	200.00	185.00	196.00	24,298
12 Aug 22	196.00000 +6.00	200.00	192.00	195.00	115,308
11 Aug 22	190.00000 -1.00	200.00	190.00	191.00	725,620
10 Aug 22	191.00000 -1.00	196.00	186.00	191.00	29,574
09 Aug 22	192.00000 -5.50	205.00	185.90	197.50	19,996
08 Aug 22	197.50000 +3.50	200.00	188.00	194.00	52,047
05 Aug 22	194.00000 +4.00	200.00	188.00	194.00	5,971
04 Aug 22	190.00000 -6.50	200.00	188.00	194.00	15,494
03 Aug 22	196.50000 -3.50	205.00	189.50	196.50	27,192
02 Aug 22	200.00000 +5.00	205.00	188.99	194.50	46,399
01 Aug 22	195.00000 +5.00	204.00	185.00	195.50	10,246
29 Jul 22	190.00000 -3.50	205.00	186.00	193.50	29,759
28 Jul 22	193.50000 +0.00	194.00	185.00	193.50	50,603
27 Jul 22	193.50000 +0.00	202.00	185.00	193.50	19,362
26 Jul 22	193.50000 -0.50	202.00	185.00	193.50	8,404
25 Jul 22	194.00000 +0.50	202.00	185.00	193.50	8,640
22 Jul 22	193.50000 +0.50	202.00	185.00	192.50	49,758
21 Jul 22	193.00000 +2.00	200.00	182.00	191.00	93,723
20 Jul 22	191.00000 +1.00	200.00	184.60	192.00	27,324
19 Jul 22	190.00000 +0.00	200.00	188.26	194.00	71,296
18 Jul 22	190.00000 +0.00	195.00	186.90	190.50	17,214
15 Jul 22	190.00000 -3.00	200.00	186.00	193.00	16,467
14 Jul 22	193.00000 +0.00	200.00	187.00	193.00	9,178
13 Jul 22	193.00000 +3.00	200.00	186.00	190.00	114,358
12 Jul 22	190.00000 -5.00	200.00	180.00	192.50	41,226
11 Jul 22	195.00000 -1.50	200.00	185.00	195.00	43,861
08 Jul 22	196.50000 +6.50	205.00	187.50	190.00	129,745
07 Jul 22	190.00000 +3.00	195.00	185.00	190.00	15,390
06 Jul 22	187.00000 -3.00	195.00	185.25	190.00	85,536
05 Jul 22	190.00000 +0.00	195.00	185.00	190.00	20,092
04 Jul 22	190.00000 +0.00	195.00	185.00	190.00	21,877
01 Jul 22	190.00000 +10.00	195.00	180.00	180.00	295,857
30 Jun 22	180.00000 +0.00	185.00	180.00	180.00	113,587
29 Jun 22	180.00000 -5.00	190.00	172.00	185.00	21,495
28 Jun 22	185.00000 +1.00	190.00	180.00	185.00	69,875
27 Jun 22	184.00000 +16.50	190.00	160.00	177.50	710,657
24 Jun 22	167.50000 +2.00	175.00	160.75	167.50	117,392
23 Jun 22	165.50000 -10.50	175.90	165.00	175.00	48,160
22 Jun 22	176.00000 -1.00	180.00	170.00	177.00	23,756
21 Jun 22	177.00000 +2.00	182.00	168.00	176.00	42,624
20 Jun 22	175.00000 +2.00	180.00	168.00	173.00	35,437
17 Jun 22	173.00000 -4.00	180.00	168.00	177.00	22,502
16 Jun 22	177.00000 -6.00	190.00	174.00	183.00	44,718
15 Jun 22	183.00000 -2.00	190.00	178.00	181.50	46,676
14 Jun 22	185.00000 -2.50	190.00	180.00	187.50	76,315
13 Jun 22	187.50000 +2.50	195.00	180.00	189.50	43,899
10 Jun 22	185.00000 -6.50	195.00	184.00	191.50	20,263
09 Jun 22	191.50000 +1.50	195.00	186.00	189.50	46,237
08 Jun 22	190.00000 +0.50	195.00	184.00	189.50	12,152
07 Jun 22	189.50000 +3.50	195.00	186.00	189.50	15,111
06 Jun 22	186.00000 -3.50	193.00	185.00	189.50	13,757
01 Jun 22	189.50000 +0.50	195.00	186.80	189.50	50,459
31 May 22	189.00000 +0.50	195.00	184.00	188.50	124,951
30 May 22	188.50000 +8.00	195.00	180.26	185.00	150,961
27 May 22	180.50000 -9.50	191.00	180.25	190.00	26,835
26 May 22	190.00000 -1.00	192.00	185.00	190.00	12,392
25 May 22	191.00000 +0.00	200.00	180.00	191.00	22,551
24 May 22	191.00000 -0.50	200.00	185.00	191.00	21,801
23 May 22	191.50000 -3.50	192.75	185.00	191.00	26,636
20 May 22	195.00000 +5.50	200.00	182.00	189.50	24,311
19 May 22	189.50000 +10.00	195.00	174.00	179.50	72,090
18 May 22	179.50000 +0.00	185.00	176.10	179.50	3,774
17 May 22	179.50000 +2.00	185.00	170.00	177.50	74,861
16 May 22	177.50000 -4.00	190.00	170.00	181.50	29,282
13 May 22	181.50000 -3.50	190.00	170.00	185.00	32,665
12 May 22	185.00000 -5.00	200.00	180.00	190.00	80,905
11 May 22	190.00000 -5.00	200.00	180.00	195.00	27,647
10 May 22	195.00000 -1.00	200.00	190.50	200.00	50,318
09 May 22	196.00000 -6.00	210.00	196.00	203.50	79,844
06 May 22	202.00000 -6.50	210.00	196.00	208.50	59,384
05 May 22	208.50000 -1.50	215.00	205.00	208.50	135,337
04 May 22	210.00000 +4.00	215.00	205.00	210.00	50,660
03 May 22	206.00000 -7.00	215.00	202.00	210.00	41,248
29 Apr 22	213.00000 +3.00	215.00	205.70	210.00	5,852
28 Apr 22	210.00000 +0.00	216.00	205.32	210.00	19,675
27 Apr 22	210.00000 +0.00	216.00	210.00	213.00	40,190
26 Apr 22	210.00000 -4.00	218.00	209.00	214.00	78,952
25 Apr 22	214.00000 -2.00	218.72	210.00	216.00	63,012
22 Apr 22	216.00000 -1.00	220.00	212.00	217.00	31,423
21 Apr 22	217.00000 -1.00	220.00	212.00	214.00	80,997
20 Apr 22	218.00000 +9.00	220.00	203.00	209.00	106,933
19 Apr 22	209.00000 +16.50	220.00	200.00	205.00	246,301
14 Apr 22	192.50000 +2.50	196.50	187.50	192.50	72,373
13 Apr 22	190.00000 -8.00	200.00	188.00	198.00	99,064
12 Apr 22	198.00000 -4.00	202.00	192.25	196.00	178,472
11 Apr 22	202.00000 +6.00	202.00	190.00	196.00	22,688
08 Apr 22	196.00000 +1.00	202.00	190.00	195.00	15,298
07 Apr 22	195.00000 +5.00	200.00	190.00	195.00	28,440
06 Apr 22	190.00000 +1.50	202.00	186.00	188.50	176,371
05 Apr 22	188.50000 +5.00	195.00	183.60	185.00	90,088
04 Apr 22	183.50000 -6.50	195.00	179.00	193.00	195,970
01 Apr 22	190.00000 -12.00	210.00	186.50	202.00	137,488
31 Mar 22	202.00000 +0.00	210.00	192.00	201.00	64,624
30 Mar 22	202.00000 -8.00	210.00	192.00	203.00	59,740
29 Mar 22	210.00000 +8.00	212.00	195.10	202.00	132,345
28 Mar 22	202.00000 -11.00	220.00	195.10	213.00	107,200
25 Mar 22	213.00000 -8.00	226.00	206.00	221.00	123,890
24 Mar 22	221.00000 +15.00	226.00	206.00	217.00	196,455
23 Mar 22	206.00000 -10.00	226.00	206.00	216.00	55,400
22 Mar 22	216.00000 +6.00	220.00	206.00	213.00	120,677
21 Mar 22	210.00000 -5.00	220.00	206.00	215.00	37,711
18 Mar 22	215.00000 +2.00	220.00	208.00	213.00	25,600
17 Mar 22	213.00000 -9.00	228.00	206.00	218.00	43,567
16 Mar 22	222.00000 -5.00	234.00	210.00	227.00	224,878
15 Mar 22	227.00000 -3.00	240.00	216.00	230.00	157,141
14 Mar 22	230.00000 +31.50	238.00	200.00	200.00	885,445
11 Mar 22	198.50000 +21.50	200.90	174.00	177.00	364,166
10 Mar 22	177.00000 +12.00	180.00	163.00	165.00	196,650
09 Mar 22	165.00000 +14.50	166.60	147.55	150.50	196,865
08 Mar 22	150.50000 +10.50	155.00	136.00	140.50	1,471,010
07 Mar 22	140.00000 -1.00	143.00	136.00	139.50	515,161
04 Mar 22	141.00000 -2.00	143.00	135.00	141.50	532,469
03 Mar 22	143.00000 -1.00	145.00	140.00	144.50	144,766
02 Mar 22	144.00000 -1.00	150.00	144.00	145.50	114,387
01 Mar 22	145.00000 +0.00	154.00	145.00	145.50	355,331
28 Feb 22	145.00000 -7.00	156.00	144.00	154.00	725,155
25 Feb 22	152.00000 -2.00	156.00	152.00	155.00	108,187
24 Feb 22	154.00000 -9.00	164.00	152.60	163.00	260,357
23 Feb 22	163.00000 +5.50	177.00	150.00	157.50	4,205,394
22 Feb 22	157.50000 -0.50	160.00	150.00	157.00	208,234
21 Feb 22	158.00000 -8.00	170.00	155.00	167.50	215,835
18 Feb 22	166.00000 +1.00	169.00	165.00	167.50	122,093
17 Feb 22	165.00000 -9.00	178.00	160.00	176.00	189,650
16 Feb 22	174.00000 -5.00	184.00	173.00	177.50	281,409
15 Feb 22	179.00000 -4.00	185.00	175.00	183.50	218,499
14 Feb 22	183.00000 -10.00	200.00	175.10	193.00	623,249
11 Feb 22	193.00000 -27.00	226.00	182.25	220.00	301,581
10 Feb 22	220.00000 +2.00	224.00	218.00	220.00	75,706
09 Feb 22	218.00000 -5.00	227.00	216.00	223.00	131,437
08 Feb 22	223.00000 +0.00	226.00	219.00	223.00	119,053
07 Feb 22	223.00000 +3.00	230.00	214.00	222.00	147,067
04 Feb 22	220.00000 -3.00	237.00	218.00	228.00	70,849
03 Feb 22	223.00000 -7.00	240.00	216.00	228.00	116,832
02 Feb 22	230.00000 +2.00	240.00	221.00	227.00	117,349
01 Feb 22	228.00000 -2.00	240.00	210.00	220.00	64,329
31 Jan 22	230.00000 -6.00	250.00	200.00	239.00	769,539
28 Jan 22	236.00000 -14.00	251.75	222.00	250.00	177,797
27 Jan 22	250.00000 +0.00	260.00	241.00	260.00	97,883
26 Jan 22	250.00000 -18.00	280.00	250.00	265.00	156,026
25 Jan 22	268.00000 +14.00	290.00	255.40	275.00	266,515
24 Jan 22	254.00000 -71.00	322.75	232.00	318.00	1,047,205
21 Jan 22	325.00000 +0.00	340.00	320.00	330.00	79,487
20 Jan 22	325.00000 +3.00	338.00	304.00	329.00	105,405
19 Jan 22	322.00000 -20.00	350.00	322.00	337.00	37,456
18 Jan 22	342.00000 -3.00	350.00	340.00	345.00	13,894
17 Jan 22	345.00000 +0.00	350.00	340.00	345.00	19,847
14 Jan 22	345.00000 -12.00	368.00	340.00	357.00	16,483
13 Jan 22	357.00000 +7.00	360.00	344.00	352.00	148,625
12 Jan 22	350.00000 -10.00	368.00	341.00	360.00	37,966
11 Jan 22	360.00000 -2.00	370.00	350.00	362.00	166,160
10 Jan 22	362.00000 +2.00	370.00	354.00	360.00	12,854
07 Jan 22	360.00000 +0.00	364.00	350.00	360.00	151,015
06 Jan 22	360.00000 -4.00	365.00	352.00	360.00	23,259
05 Jan 22	364.00000 +2.00	368.13	360.00	360.00	230,603
04 Jan 22	362.00000 +4.00	370.00	350.00	358.00	62,919
31 Dec 21	358.00000 -2.00	369.00	349.83	358.00	269,047
30 Dec 21	360.00000 +8.00	369.00	344.00	352.00	16,308
29 Dec 21	352.00000 +7.00	360.00	340.00	345.00	38,844
24 Dec 21	345.00000 +3.00	350.00	335.55	342.00	19,987
23 Dec 21	342.00000 -14.00	356.00	330.00	348.00	76,867
22 Dec 21	356.00000 +2.00	360.00	348.00	354.00	22,262
21 Dec 21	354.00000 -4.00	366.00	348.00	358.00	32,602
20 Dec 21	358.00000 +0.00	366.00	355.50	358.00	17,882
17 Dec 21	358.00000 +0.00	366.00	354.32	358.00	66,264
16 Dec 21	358.00000 +0.00	360.00	353.00	358.00	42,452
15 Dec 21	358.00000 +0.00	360.27	353.36	358.00	23,133
14 Dec 21	358.00000 +0.00	360.50	352.00	358.00	13,550
13 Dec 21	358.00000 -2.00	360.10	350.00	358.00	72,403
10 Dec 21	360.00000 -2.00	366.00	350.25	356.00	75,431
09 Dec 21	362.00000 +2.00	362.00	350.00	360.00	23,196
08 Dec 21	360.00000 +1.00	362.00	358.00	359.00	219,949
07 Dec 21	359.00000 +1.00	366.00	356.00	361.00	44,222
06 Dec 21	358.00000 +2.00	370.00	356.00	358.00	29,016
03 Dec 21	356.00000 -8.00	370.00	356.00	365.00	78,394
02 Dec 21	364.00000 -7.00	378.00	361.50	369.00	28,523
01 Dec 21	371.00000 -9.00	380.00	360.00	376.00	38,306
30 Nov 21	380.00000 -5.00	390.00	370.00	385.00	89,865
29 Nov 21	385.00000 +9.00	390.00	370.00	370.00	86,821
26 Nov 21	376.00000 +1.00	380.00	360.00	370.00	81,986
25 Nov 21	375.00000 -30.00	410.00	350.00	372.00	6,787,122
24 Nov 21	405.00000 -5.00	410.00	398.00	404.00	112,857
23 Nov 21	410.00000 -16.00	426.00	393.80	419.00	75,665
22 Nov 21	426.00000 +22.00	428.00	404.00	404.00	190,985
19 Nov 21	404.00000 +7.00	408.00	392.00	397.00	236,616
18 Nov 21	397.00000 +0.00	402.00	392.00	397.00	206,667
17 Nov 21	397.00000 +2.00	399.75	395.00	395.00	30,102
16 Nov 21	395.00000 -5.00	400.00	392.00	395.00	26,241
15 Nov 21	400.00000 +6.00	400.00	391.00	395.00	92,789
12 Nov 21	394.00000 -8.00	404.00	390.00	402.00	54,526
11 Nov 21	402.00000 +0.00	404.00	398.08	402.00	167,290
10 Nov 21	402.00000 -2.00	404.00	398.20	402.00	164,891
09 Nov 21	404.00000 +6.00	413.00	395.00	395.00	168,211
08 Nov 21	398.00000 +18.00	408.00	380.00	395.00	252,417
05 Nov 21	380.00000 +3.00	384.00	375.00	377.00	213,133
04 Nov 21	377.00000 +2.00	380.11	366.00	375.00	141,643
03 Nov 21	375.00000 +0.00	379.00	370.00	375.00	35,068
02 Nov 21	375.00000 +1.00	384.00	370.20	372.00	102,991
01 Nov 21	374.00000 +6.00	380.00	364.00	368.00	45,232
29 Oct 21	368.00000 +3.00	372.00	360.00	365.00	35,031
28 Oct 21	365.00000 -1.00	372.00	360.00	366.00	42,834
27 Oct 21	366.00000 -4.00	376.00	360.00	368.00	28,363
26 Oct 21	370.00000 -5.00	380.00	360.00	375.00	25,986
25 Oct 21	375.00000 +0.00	380.00	370.10	375.00	8,468
22 Oct 21	375.00000 +5.00	379.00	370.25	375.00	4,152
21 Oct 21	370.00000 -7.00	380.00	370.00	377.00	19,209
20 Oct 21	377.00000 +0.00	380.00	374.00	377.00	6,101
19 Oct 21	377.00000 +0.00	380.00	374.00	377.00	24,360
18 Oct 21	377.00000 +7.00	380.00	372.00	373.00	20,334
15 Oct 21	370.00000 +0.00	374.00	368.00	370.00	30,401
14 Oct 21	370.00000 +0.00	372.00	368.00	370.00	40,127
13 Oct 21	370.00000 +0.00	372.00	368.00	370.00	289,182
12 Oct 21	370.00000 -10.00	380.00	360.00	375.00	17,277
11 Oct 21	380.00000 +5.00	380.00	360.00	375.00	66,692
08 Oct 21	375.00000 +0.00	380.00	370.00	375.00	37,218
07 Oct 21	375.00000 -3.00	380.00	370.00	378.00	30,072
06 Oct 21	378.00000 +0.00	380.00	377.40	378.00	53,193
05 Oct 21	378.00000 +1.00	384.00	372.00	382.00	101,889
04 Oct 21	377.00000 +41.00	392.50	350.00	355.00	231,745
01 Oct 21	336.00000 +0.00	340.00	332.00	336.00	23,211
30 Sep 21	336.00000 +6.00	338.00	331.20	335.00	10,794
29 Sep 21	330.00000 -11.00	343.00	330.00	339.00	15,142
28 Sep 21	341.00000 -4.00	350.00	340.00	345.00	10,063
27 Sep 21	345.00000 +0.00	350.00	340.00	345.00	11,545
24 Sep 21	345.00000 -4.00	350.00	342.85	349.00	110,629
23 Sep 21	349.00000 -2.00	356.00	344.00	351.00	12,766
22 Sep 21	351.00000 +3.00	360.00	336.00	342.00	67,585
21 Sep 21	348.00000 +6.00	348.00	336.00	342.00	11,202
20 Sep 21	342.00000 -3.00	348.00	336.00	345.00	21,578
17 Sep 21	345.00000 +0.00	349.00	340.00	345.00	49,773
16 Sep 21	345.00000 +0.00	350.00	342.00	345.00	14,690
15 Sep 21	345.00000 +0.00	350.00	343.00	345.00	16,777
14 Sep 21	345.00000 +0.00	350.00	340.00	345.00	15,370
13 Sep 21	345.00000 +5.00	350.00	339.80	341.00	27,099
10 Sep 21	340.00000 -5.00	346.00	336.00	345.00	10,374
09 Sep 21	345.00000 +0.00	347.00	341.00	345.00	3,323
08 Sep 21	345.00000 +0.00	350.00	340.00	345.00	73,454
07 Sep 21	345.00000 -4.00	352.00	340.00	349.00	14,096
06 Sep 21	349.00000 -4.00	356.00	344.50	353.00	18,316
03 Sep 21	353.00000 +0.00	356.25	346.00	353.00	22,899
02 Sep 21	353.00000 +0.00	360.00	347.00	353.00	17,387
01 Sep 21	353.00000 +3.00	360.00	346.00	353.00	39,507
31 Aug 21	350.00000 +7.00	350.21	336.00	343.00	53,818
27 Aug 21	343.00000 +0.00	344.00	336.00	343.00	4,817
26 Aug 21	343.00000 +0.00	348.00	328.00	343.00	107,298
25 Aug 21	343.00000 +18.00	345.00	318.00	325.00	86,769
24 Aug 21	325.00000 -3.00	330.00	319.50	323.00	131,329
23 Aug 21	328.00000 +5.00	330.00	319.50	323.00	1,639,253
20 Aug 21	323.00000 +8.00	330.00	315.65	315.65	108,700
19 Aug 21	315.00000 +1.00	322.00	312.00	314.00	8,898
18 Aug 21	314.00000 +2.00	318.00	312.25	312.25	20,230
17 Aug 21	312.00000 -8.00	320.00	310.00	316.00	34,480
16 Aug 21	320.00000 -4.00	328.00	312.75	324.00	22,525
13 Aug 21	324.00000 -4.00	330.00	320.00	328.00	16,686
12 Aug 21	328.00000 +0.00	328.00	326.00	328.00	7,885
11 Aug 21	328.00000 -2.00	332.00	326.00	330.00	10,526
10 Aug 21	330.00000 +0.00	332.00	327.00	330.00	21,215
09 Aug 21	330.00000 +0.00	334.00	326.00	331.00	46,134
06 Aug 21	330.00000 +0.00	332.00	329.00	331.00	26,977
05 Aug 21	330.00000 +0.00	335.00	330.00	331.00	17,127
04 Aug 21	330.00000 -1.00	336.00	330.00	331.00	27,033
03 Aug 21	331.00000 +2.00	336.00	325.00	329.00	27,021
02 Aug 21	329.00000 +11.00	330.00	320.00	323.00	27,308
30 Jul 21	318.00000 -3.00	330.00	316.00	321.00	4,324
29 Jul 21	321.00000 +6.00	324.00	310.00	315.00	14,979
28 Jul 21	315.00000 +0.00	320.00	314.10	315.00	4,422
27 Jul 21	315.00000 +0.00	319.90	313.00	315.00	14,912
26 Jul 21	315.00000 +0.00	320.00	310.00	315.00	18,557
23 Jul 21	315.00000 +3.00	320.00	304.00	312.00	20,942
22 Jul 21	312.00000 +7.00	320.00	300.00	305.00	9,326
21 Jul 21	305.00000 +21.00	314.00	284.00	290.00	95,084
20 Jul 21	284.00000 -26.00	300.00	282.00	290.00	14,312
19 Jul 21	310.00000 +5.00	310.00	290.00	305.00	81,993
16 Jul 21	305.00000 +0.00	307.50	305.00	305.00	1,619
15 Jul 21	305.00000 +2.00	310.00	300.00	303.00	13,176
14 Jul 21	303.00000 +8.00	310.00	286.00	295.00	14,792
13 Jul 21	295.00000 +6.00	300.00	288.50	292.00	103,018
12 Jul 21	289.00000 -7.00	300.00	284.25	295.00	54,448
09 Jul 21	296.00000 -4.00	310.00	288.18	300.00	45,811
08 Jul 21	300.00000 -3.00	310.00	290.00	303.00	115,291
07 Jul 21	303.00000 +5.00	310.00	298.00	298.00	29,338
06 Jul 21	298.00000 -20.00	316.00	290.00	310.00	62,741
05 Jul 21	318.00000 -7.00	330.00	301.00	325.00	20,892
02 Jul 21	325.00000 -6.00	330.00	320.00	330.00	32,868
01 Jul 21	331.00000 +0.00	340.00	322.00	331.00	47,174
30 Jun 21	331.00000 +8.00	340.00	318.00	332.00	37,590
29 Jun 21	323.00000 +0.00	327.50	320.00	323.00	19,256
28 Jun 21	323.00000 -4.00	329.00	321.00	327.00	764,483
25 Jun 21	327.00000 +17.00	339.00	310.00	313.00	50,843
24 Jun 21	310.00000 +8.00	320.00	306.00	306.00	29,766
23 Jun 21	302.00000 +3.00	310.00	292.00	299.00	15,407
22 Jun 21	299.00000 +0.00	306.00	296.50	299.00	2,016
21 Jun 21	299.00000 +0.00	306.00	295.75	299.00	6,640
18 Jun 21	299.00000 +9.00	306.00	280.00	285.00	57,171
17 Jun 21	290.00000 +2.00	292.00	252.00	286.00	281,679
16 Jun 21	288.00000 -21.00	310.00	281.00	309.00	77,532
15 Jun 21	309.00000 -1.00	312.00	305.59	309.00	14,010
14 Jun 21	310.00000 -4.00	316.00	300.00	315.00	23,383
11 Jun 21	314.00000 -4.00	315.90	310.50	315.00	4,791
10 Jun 21	318.00000 +2.00	330.00	310.00	316.00	13,434
09 Jun 21	316.00000 -7.00	330.00	314.00	323.00	28,053
08 Jun 21	323.00000 -2.00	330.00	316.00	325.00	5,240
07 Jun 21	325.00000 +2.00	330.00	319.08	323.00	14,409
04 Jun 21	323.00000 -9.00	331.65	310.00	331.00	188,007
03 Jun 21	332.00000 +2.00	356.00	324.00	330.00	62,229
02 Jun 21	330.00000 +20.00	336.00	315.00	316.00	39,496
01 Jun 21	310.00000 +2.00	324.00	306.00	308.00	14,787
28 May 21	308.00000 -2.00	317.00	305.00	305.00	8,762
27 May 21	310.00000 +22.00	310.00	294.00	294.00	99,558
26 May 21	288.00000 +0.00	302.00	286.00	288.00	11,622
25 May 21	288.00000 +9.00	295.00	285.00	285.00	16,492
24 May 21	279.00000 +7.00	284.00	270.00	272.00	28,059
21 May 21	272.00000 +2.00	280.00	264.00	270.00	795,530
20 May 21	270.00000 +4.00	275.25	265.50	266.00	457,472
19 May 21	266.00000 -1.00	282.00	262.00	267.00	22,103
18 May 21	267.00000 +1.00	272.00	260.00	266.00	51,466
17 May 21	266.00000 +6.00	272.00	261.00	266.00	13,034
14 May 21	260.00000 -3.00	272.00	258.00	263.00	11,911
13 May 21	263.00000 +0.00	264.50	254.00	263.00	11,021
12 May 21	263.00000 +7.00	270.00	263.00	263.00	2,163
11 May 21	256.00000 -8.00	272.00	254.00	264.00	7,060
10 May 21	264.00000 +5.00	272.00	258.00	259.00	35,974
07 May 21	259.00000 +1.00	264.00	254.00	256.00	30,454
06 May 21	258.00000 -5.00	271.38	251.00	263.00	59,930
05 May 21	263.00000 +0.00	271.75	254.00	263.00	20,566
04 May 21	263.00000 +0.00	272.00	263.00	263.00	8,468
30 Apr 21	263.00000 +0.00	271.55	263.00	263.00	18,992
29 Apr 21	263.00000 +0.00	272.00	263.00	263.00	57,007
28 Apr 21	263.00000 +0.00	271.45	263.00	263.00	7,540
27 Apr 21	263.00000 +0.00	272.00	263.00	263.00	20,953
26 Apr 21	263.00000 +0.00	271.77	262.50	263.00	40,593
23 Apr 21	263.00000 +0.00	271.00	262.00	263.00	12,237
22 Apr 21	263.00000 -9.00	274.00	254.00	263.00	12,130
21 Apr 21	272.00000 +9.00	272.00	261.00	263.00	7,877
20 Apr 21	263.00000 +0.00	272.00	261.00	263.00	59,242
19 Apr 21	263.00000 +0.00	272.00	254.00	263.00	8,983
16 Apr 21	263.00000 +0.00	272.00	260.00	263.00	27,872
15 Apr 21	263.00000 +1.00	272.00	258.00	262.00	126,070
14 Apr 21	262.00000 +4.00	270.00	252.00	261.00	44,023
13 Apr 21	258.00000 -3.00	266.94	250.00	261.00	30,626
12 Apr 21	261.00000 +7.00	270.00	250.00	258.00	707,407
09 Apr 21	254.00000 +0.00	254.00	250.40	254.00	1,576
08 Apr 21	254.00000 +1.00	260.00	248.00	253.00	17,468
07 Apr 21	253.00000 +0.00	253.00	248.80	253.00	3,406
06 Apr 21	253.00000 +1.00	260.00	246.00	252.00	12,581
01 Apr 21	252.00000 +1.00	260.00	243.80	251.00	548,526
31 Mar 21	251.00000 +0.00	253.25	242.00	251.00	10,832
30 Mar 21	251.00000 -4.00	260.00	246.00	255.00	32,860
29 Mar 21	255.00000 -2.00	260.00	250.00	257.00	9,136
26 Mar 21	257.00000 +0.00	257.00	250.00	257.00	2,927
25 Mar 21	257.00000 +0.00	259.00	254.00	257.00	24,958
24 Mar 21	257.00000 +0.00	259.00	257.00	257.00	33,759
23 Mar 21	257.00000 -1.00	266.00	254.00	258.00	35,659
22 Mar 21	258.00000 +5.00	262.00	250.00	253.00	22,658
19 Mar 21	253.00000 +5.00	260.00	242.00	248.00	47,079
18 Mar 21	248.00000 +0.00	253.00	246.00	248.00	2,700
17 Mar 21	248.00000 +3.00	254.00	240.00	245.00	13,281
16 Mar 21	245.00000 +3.00	250.00	240.00	242.00	2,383
15 Mar 21	242.00000 -3.00	252.00	236.00	245.00	4,526
12 Mar 21	245.00000 +0.00	250.00	238.57	245.00	2,085
11 Mar 21	245.00000 -4.00	252.00	238.00	249.00	13,397
10 Mar 21	249.00000 +0.00	250.00	246.00	249.00	7,776
09 Mar 21	249.00000 -1.00	252.00	246.00	251.00	24,426
08 Mar 21	250.00000 +13.00	253.00	230.00	237.00	61,953
05 Mar 21	237.00000 +2.00	244.00	226.00	235.00	13,812
04 Mar 21	235.00000 +1.00	242.75	231.92	234.00	351,079
03 Mar 21	234.00000 +0.00	242.00	231.92	234.00	5,781
02 Mar 21	234.00000 -1.00	244.00	226.00	235.00	14,428
01 Mar 21	235.00000 +0.00	244.00	232.00	235.00	24,653
26 Feb 21	235.00000 +2.00	244.00	226.00	233.00	17,654
25 Feb 21	233.00000 +1.00	240.00	226.00	232.00	21,578
24 Feb 21	232.00000 -8.00	242.00	226.00	239.00	27,310
23 Feb 21	240.00000 -8.00	248.00	240.00	247.00	53,629
22 Feb 21	248.00000 +15.00	250.00	230.00	233.00	83,969
19 Feb 21	233.00000 +6.00	240.00	222.00	227.00	15,575
18 Feb 21	227.00000 +8.00	234.00	212.00	219.00	36,865
17 Feb 21	219.00000 -1.00	226.00	215.85	219.00	18,360
16 Feb 21	220.00000 +2.00	222.50	212.00	219.00	17,784
15 Feb 21	218.00000 +0.00	228.00	212.00	220.00	22,062
12 Feb 21	218.00000 +0.00	224.00	214.50	218.00	2,695
11 Feb 21	218.00000 +0.00	223.00	212.00	218.00	820
10 Feb 21	218.00000 +0.00	224.00	213.51	218.00	5,924
09 Feb 21	218.00000 -2.00	220.00	210.00	214.00	516,453
08 Feb 21	220.00000 +12.00	220.00	204.00	208.00	16,531
05 Feb 21	208.00000 -2.00	213.90	204.00	211.00	25,482
04 Feb 21	210.00000 +0.00	218.00	204.00	211.00	20,332
03 Feb 21	210.00000 +4.00	219.75	204.00	206.00	52,972
02 Feb 21	206.00000 +0.00	210.00	206.00	206.00	19,791
01 Feb 21	206.00000 +0.00	208.00	202.00	206.00	12,746
29 Jan 21	206.00000 +0.00	210.00	202.00	206.00	8,589
28 Jan 21	206.00000 +0.00	208.00	202.00	206.00	4,512
27 Jan 21	206.00000 +0.00	207.00	202.00	206.00	3,732
26 Jan 21	206.00000 +0.00	210.00	202.00	206.00	6,161
25 Jan 21	206.00000 -3.00	210.00	202.00	209.00	17,440
22 Jan 21	209.00000 -2.00	218.00	202.00	211.00	22,999
21 Jan 21	211.00000 +0.00	217.00	202.00	211.00	3,992
20 Jan 21	211.00000 -1.00	220.00	202.00	211.00	529
19 Jan 21	212.00000 +3.00	220.00	204.00	209.00	4
18 Jan 21	209.00000 +0.00	214.00	204.00	209.00	117,492
15 Jan 21	209.00000 +9.00	214.00	204.48	205.00	23,336
14 Jan 21	200.00000 -8.00	210.00	196.00	203.00	5,426
13 Jan 21	208.00000 +3.00	210.00	201.50	205.00	15,219
12 Jan 21	205.00000 +3.00	210.00	194.00	203.00	10,679
11 Jan 21	202.00000 -5.00	205.50	202.00	205.50	22,283
08 Jan 21	207.00000 -5.00	214.00	204.00	208.00	30,212
07 Jan 21	212.00000 +5.00	214.00	202.00	207.00	45,482
06 Jan 21	207.00000 +0.00	211.20	202.00	207.00	17,079
05 Jan 21	207.00000 -9.00	220.00	200.00	212.00	16,751
04 Jan 21	216.00000 +4.00	219.20	205.60	212.00	16,082
31 Dec 20	212.00000 +0.00	219.20	209.60	212.00	6,440
30 Dec 20	212.00000 +0.00	219.20	212.00	212.00	7,305
29 Dec 20	212.00000 +7.00	220.00	198.00	205.00	50,664
24 Dec 20	205.00000 +1.00	214.00	195.00	202.00	34,673
23 Dec 20	204.00000 -3.00	212.00	196.00	206.00	11,757
22 Dec 20	207.00000 -1.00	210.00	200.00	208.00	5,250
21 Dec 20	208.00000 +0.00	216.00	201.00	207.00	9,002
18 Dec 20	208.00000 -4.00	216.00	200.00	209.00	3,577
17 Dec 20	212.00000 +2.00	215.00	204.00	210.00	16,307
16 Dec 20	210.00000 -4.00	215.25	202.00	214.00	10,395
15 Dec 20	214.00000 -2.00	216.00	210.00	216.00	4,124
14 Dec 20	216.00000 -4.00	218.00	210.00	218.00	9,416
11 Dec 20	220.00000 -2.00	229.25	215.50	222.00	33,261
10 Dec 20	222.00000 +2.00	230.00	217.00	220.00	29,010
09 Dec 20	220.00000 -3.00	230.00	214.00	223.00	39,779
08 Dec 20	223.00000 +4.00	230.00	212.00	219.00	49,406
07 Dec 20	219.00000 +14.00	220.00	201.25	205.00	33,922
04 Dec 20	205.00000 +2.50	210.00	195.00	202.50	48,798
03 Dec 20	202.50000 +2.50	210.00	196.10	199.50	62,762
02 Dec 20	200.00000 +11.50	200.00	185.00	188.50	48,598
01 Dec 20	188.50000 +0.00	195.00	184.75	188.50	14,359
30 Nov 20	188.50000 +0.50	195.00	176.00	180.00	37,311
27 Nov 20	188.00000 +0.50	191.72	175.00	187.50	35,361
26 Nov 20	187.50000 +0.00	195.00	182.25	187.50	8,571
25 Nov 20	187.50000 +0.00	195.00	182.25	187.50	15,431
24 Nov 20	187.50000 +0.00	195.00	180.00	187.50	33,394
23 Nov 20	187.50000 -3.50	197.75	185.00	192.50	73,184
20 Nov 20	191.00000 +0.00	195.00	187.40	191.00	38,581
19 Nov 20	191.00000 -0.50	193.40	187.25	191.00	18,937
18 Nov 20	191.50000 -3.50	195.00	187.00	195.00	19,847
17 Nov 20	195.00000 -1.00	195.00	190.00	195.00	15,499
16 Nov 20	196.00000 +3.50	199.75	191.00	192.50	175,993
13 Nov 20	192.50000 +10.00	195.00	185.00	185.00	125,184
12 Nov 20	182.50000 -0.50	190.00	182.00	183.00	5,810
11 Nov 20	183.00000 +1.50	190.00	181.50	181.50	2,346
10 Nov 20	181.50000 +2.00	188.00	177.00	179.50	36,287
09 Nov 20	179.50000 +3.50	184.00	172.00	176.00	34,504
06 Nov 20	176.00000 +0.00	176.00	172.00	176.00	33,577
05 Nov 20	176.00000 +0.00	180.00	172.01	176.00	15,811
04 Nov 20	176.00000 +0.50	180.00	174.40	174.40	2,462
03 Nov 20	175.50000 -0.50	176.75	173.23	176.00	14,555
02 Nov 20	176.00000 -10.50	185.13	170.00	185.13	50,588
30 Oct 20	186.50000 +7.00	190.00	180.00	180.00	38,498
29 Oct 20	179.50000 -1.00	185.00	175.00	179.50	62,966
28 Oct 20	180.50000 +0.00	184.50	176.00	180.50	32,747
27 Oct 20	180.50000 +0.00	187.00	178.35	180.50	23,019
26 Oct 20	180.50000 +0.00	187.00	178.00	180.50	9,411
23 Oct 20	180.50000 +4.50	185.40	173.50	176.00	20,406
22 Oct 20	176.00000 +0.00	180.00	172.00	176.00	14,697
21 Oct 20	176.00000 +2.50	180.00	175.00	175.00	9,063
20 Oct 20	173.50000 +0.00	177.00	173.50	173.50	1,200
19 Oct 20	173.50000 -1.50	180.00	172.02	175.00	18,419
16 Oct 20	175.00000 +0.00	176.90	171.51	175.00	13,723
15 Oct 20	175.00000 +0.00	179.14	171.07	175.00	31,040
14 Oct 20	175.00000 -1.00	180.00	168.95	175.00	26,028
13 Oct 20	176.00000 +2.00	176.16	171.00	174.00	18,862
12 Oct 20	174.00000 +9.00	180.00	169.00	173.50	52,667
09 Oct 20	165.00000 +0.00	166.65	160.00	165.00	19,866
08 Oct 20	165.00000 +5.00	170.00	157.00	165.00	14,191
07 Oct 20	160.00000 -5.50	171.00	160.00	165.50	21,543
06 Oct 20	165.50000 -1.00	166.80	162.25	166.50	15,329
05 Oct 20	166.50000 +0.00	175.00	163.00	166.50	11,496
02 Oct 20	166.50000 +1.50	168.75	160.00	165.00	20,613
01 Oct 20	165.00000 -1.50	168.00	160.00	166.50	12,792
30 Sep 20	166.50000 +1.00	169.00	166.50	166.50	8,927
29 Sep 20	165.50000 -4.50	170.00	161.00	165.50	12,904
28 Sep 20	170.00000 +11.50	170.00	160.00	160.00	29,575
25 Sep 20	158.50000 +1.50	160.00	157.30	158.50	7,670
24 Sep 20	157.00000 -5.50	160.00	157.00	160.00	28,748
23 Sep 20	162.50000 +6.00	165.00	158.00	158.00	32,885
22 Sep 20	156.50000 -3.50	160.00	155.00	158.50	75,857
21 Sep 20	160.00000 -6.50	167.75	158.00	166.50	28,661
18 Sep 20	166.50000 -0.50	167.25	165.00	166.50	8,891
17 Sep 20	167.00000 -3.50	171.75	166.00	170.50	15,935
16 Sep 20	170.50000 -1.00	171.99	168.00	171.50	14,109
15 Sep 20	171.50000 -1.00	172.50	170.00	172.50	12,988
14 Sep 20	172.50000 -1.00	172.50	170.00	172.50	2,043
11 Sep 20	173.50000 +0.00	175.00	170.00	173.50	11,337
10 Sep 20	173.50000 +3.50	176.88	173.50	173.50	42,379
09 Sep 20	170.00000 -11.50	176.65	170.00	175.00	7,403,661
08 Sep 20	181.50000 -0.50	184.00	179.02	181.50	4,119
07 Sep 20	182.00000 +4.00	182.50	178.10	180.50	162,426
04 Sep 20	178.00000 -2.00	187.00	178.00	184.00	65,246
03 Sep 20	180.00000 -8.00	188.00	180.00	183.00	14,844
02 Sep 20	188.00000 +9.00	188.00	177.00	181.00	61,796
01 Sep 20	179.00000 +5.00	192.00	176.75	177.50	512,985
28 Aug 20	174.00000 +4.00	181.75	172.05	172.05	193,595
27 Aug 20	170.00000 +7.50	178.00	160.25	162.50	127,852
26 Aug 20	162.50000 +0.00	164.55	160.00	162.50	11,906
25 Aug 20	162.50000 +0.00	164.25	161.00	162.50	43,097
24 Aug 20	162.50000 +1.50	165.00	158.00	161.00	65,197
21 Aug 20	161.00000 +0.00	168.00	161.00	161.00	58,102
20 Aug 20	161.00000 +0.00	161.00	159.57	161.00	20,266
19 Aug 20	161.00000 +0.00	161.00	159.50	161.00	3,095
18 Aug 20	161.00000 +0.00	163.00	160.00	161.00	3,902
17 Aug 20	161.00000 +0.00	167.00	160.00	161.00	54,228
14 Aug 20	161.00000 +1.00	164.00	160.00	160.00	120,426
13 Aug 20	160.00000 +0.00	161.00	158.25	160.00	18,922
12 Aug 20	160.00000 -3.00	162.75	158.00	161.00	17,352
11 Aug 20	163.00000 +2.00	164.00	161.50	161.50	34,050
10 Aug 20	161.00000 +0.00	163.75	159.50	161.00	108,510
07 Aug 20	161.00000 -1.00	161.50	159.50	161.00	26,860
06 Aug 20	162.00000 -2.00	163.00	158.00	161.00	59,470
05 Aug 20	164.00000 +3.00	164.00	158.00	161.00	6,186
04 Aug 20	161.00000 +0.00	161.50	159.50	161.00	1,614
03 Aug 20	161.00000 +0.00	162.50	159.50	161.00	12,710
31 Jul 20	161.00000 -1.00	162.63	159.50	162.00	5,543
30 Jul 20	162.00000 -0.50	162.42	160.00	162.42	26,613
29 Jul 20	162.50000 +0.00	162.50	160.50	162.50	96,750
28 Jul 20	162.50000 +0.00	162.50	160.50	162.50	1,750
27 Jul 20	162.50000 +0.00	165.00	161.00	162.50	10,360
24 Jul 20	162.50000 +0.00	165.00	161.00	162.50	30,176
23 Jul 20	162.50000 +0.00	162.50	162.35	162.50	2,300
22 Jul 20	162.50000 +0.00	162.50	161.00	162.50	312
21 Jul 20	162.50000 +0.00	165.00	160.00	162.50	24,214
20 Jul 20	162.50000 +0.00	162.50	162.25	162.50	1,996
17 Jul 20	162.50000 +0.00	163.50	161.00	162.50	556,996
16 Jul 20	162.50000 +0.00	165.00	162.00	162.50	7,675
15 Jul 20	162.50000 +0.00	162.50	160.55	162.50	24,231
14 Jul 20	162.50000 +0.00	162.80	160.55	162.50	1,344
13 Jul 20	162.50000 +3.50	163.00	160.00	162.50	50,266
10 Jul 20	159.00000 -3.50	160.50	159.00	160.50	7,249
09 Jul 20	162.50000 -1.00	162.50	160.50	162.50	13,370
08 Jul 20	163.50000 +0.00	163.65	163.50	163.50	34,399
07 Jul 20	163.50000 -5.50	168.00	162.30	168.00	26,652
06 Jul 20	169.00000 -5.00	178.00	169.00	174.00	27,057
03 Jul 20	174.00000 +0.00	174.00	171.20	174.00	1,781
02 Jul 20	174.00000 -1.00	178.00	173.00	173.50	20,177
01 Jul 20	175.00000 +2.50	175.00	172.43	172.50	17,328
30 Jun 20	172.50000 +0.50	173.25	170.00	172.00	43,376
29 Jun 20	172.00000 -3.00	178.00	170.00	175.00	48,009
26 Jun 20	175.00000 +0.00	176.00	174.00	175.00	15,000
25 Jun 20	175.00000 +0.00	175.00	171.10	175.00	8,000
24 Jun 20	175.00000 +0.00	178.75	175.00	175.00	4,417
23 Jun 20	175.00000 -1.00	177.20	173.50	176.00	43,435
22 Jun 20	176.00000 +3.50	178.00	171.38	172.50	48,439
19 Jun 20	172.50000 +0.00	174.00	171.10	172.50	52,292
18 Jun 20	172.50000 +0.00	175.00	170.30	172.50	30,507
17 Jun 20	172.50000 +3.00	175.00	170.00	170.00	38,789
16 Jun 20	169.50000 +8.00	170.00	160.50	161.50	146,256
15 Jun 20	161.50000 -1.00	164.00	160.50	162.00	79,689
12 Jun 20	162.50000 +0.00	163.00	162.50	162.50	46,587
11 Jun 20	162.50000 +1.00	164.00	162.50	162.50	62,080
10 Jun 20	161.50000 -0.50	161.50	160.00	161.50	80,576
09 Jun 20	162.00000 +2.50	165.00	161.00	161.00	5,657
08 Jun 20	159.50000 +2.00	161.50	155.25	157.50	17,436
05 Jun 20	157.50000 -1.50	160.00	155.25	159.00	22,161
04 Jun 20	159.00000 -1.00	159.00	158.00	159.00	17,275
03 Jun 20	160.00000 -2.50	164.50	159.75	162.50	14,408
02 Jun 20	162.50000 -2.00	166.00	160.00	164.50	5,544
01 Jun 20	164.50000 +0.00	164.65	164.20	164.50	52,126
29 May 20	164.50000 -0.50	166.25	164.50	165.00	15,343
28 May 20	165.00000 +0.00	165.30	164.50	165.00	21,668
27 May 20	165.00000 +0.00	166.00	165.00	165.00	27,938
26 May 20	165.00000 +0.00	170.00	165.00	165.00	56,718
22 May 20	165.00000 +1.50	167.00	163.85	163.85	6,829
21 May 20	163.50000 -1.50	169.00	163.50	165.00	19,258
20 May 20	165.00000 +2.50	169.25	162.75	162.75	40,888
19 May 20	162.50000 +3.00	165.00	157.00	160.50	142,357
18 May 20	159.50000 +7.00	160.00	155.00	155.00	19,859
15 May 20	152.50000 -1.50	153.85	150.00	153.50	30,289
13 May 20	154.00000 +0.00	154.00	154.00	154.00	499
12 May 20	154.00000 +0.50	157.20	154.00	154.00	40,886
11 May 20	153.50000 +1.00	157.75	150.84	153.50	6,199
07 May 20	152.50000 +0.00	154.50	152.50	152.50	16,250
06 May 20	152.50000 +0.00	154.93	151.00	152.50	97,606
05 May 20	152.50000 +0.00	155.00	151.00	152.50	74,508
04 May 20	152.50000 +0.00	154.25	150.00	152.50	31,606
01 May 20	152.50000 +0.00	155.00	150.50	152.50	32,297
30 Apr 20	152.50000 +5.00	155.82	149.35	149.35	43,913
29 Apr 20	147.50000 +10.00	150.00	142.00	142.00	31,382
28 Apr 20	137.50000 +9.00	140.00	131.75	131.75	60,956
27 Apr 20	128.50000 +4.50	131.50	124.50	124.50	156,724
24 Apr 20	124.00000 -0.50	127.00	122.20	124.00	17,708
23 Apr 20	124.50000 +1.50	127.00	121.13	124.00	48,769
22 Apr 20	123.00000 +0.00	124.25	120.50	122.50	41,846
21 Apr 20	123.00000 -2.50	125.00	120.00	125.00	30,804
20 Apr 20	125.50000 -1.50	128.00	125.00	127.00	134,223
17 Apr 20	127.00000 +3.00	130.48	124.75	124.75	72,107
16 Apr 20	124.00000 +2.00	126.00	122.75	122.75	34,083
15 Apr 20	122.00000 +2.50	123.00	120.00	120.00	51,809
14 Apr 20	119.50000 +6.50	125.00	115.80	115.80	34,648
09 Apr 20	113.00000 -1.00	115.60	110.66	114.00	38,570
08 Apr 20	114.00000 +0.00	118.00	114.00	114.00	2,513
07 Apr 20	114.00000 +1.50	118.00	114.00	114.00	2,969
06 Apr 20	112.50000 +2.50	115.00	110.05	111.00	40,415
03 Apr 20	110.00000 -4.00	113.22	109.00	113.22	7,500
01 Apr 20	114.00000 -1.00	115.00	113.00	115.00	11,690
31 Mar 20	115.00000 +1.50	118.40	114.25	114.25	46,196
30 Mar 20	113.50000 -6.00	116.00	112.00	116.00	17,409
27 Mar 20	119.50000 -1.00	123.20	119.07	122.00	23,731
26 Mar 20	120.50000 +6.00	123.00	118.00	118.00	56,963
25 Mar 20	114.50000 +14.50	118.00	101.25	101.50	64,902
24 Mar 20	100.00000 -6.50	100.00	90.00	90.00	46,138
23 Mar 20	106.50000 -8.00	115.00	105.00	114.50	52,258
20 Mar 20	114.50000 +2.00	117.40	110.00	115.00	42,080
19 Mar 20	112.50000 +6.00	118.00	104.00	106.00	96,054
18 Mar 20	106.50000 -11.00	112.03	105.00	112.03	29,045
17 Mar 20	117.50000 -25.50	143.00	117.25	143.00	52,494
16 Mar 20	143.00000 -14.50	155.00	142.50	155.00	107,443
13 Mar 20	157.50000 -1.50	160.50	155.00	159.00	39,412
12 Mar 20	159.00000 -8.00	167.00	157.25	165.00	32,530
11 Mar 20	167.00000 +0.00	169.75	162.00	167.00	20,466
10 Mar 20	167.00000 +6.00	170.00	162.40	162.40	16,037
09 Mar 20	161.00000 -2.50	163.00	156.60	162.00	30,321
06 Mar 20	163.50000 -0.50	167.00	162.80	164.00	12,263
05 Mar 20	164.00000 +1.50	168.00	162.75	163.50	17,349
04 Mar 20	162.50000 +0.00	165.00	162.50	162.50	5,672
03 Mar 20	162.50000 +6.50	165.00	157.25	157.50	36,282
28 Feb 20	156.00000 -4.50	160.00	152.80	157.50	4,772
27 Feb 20	160.50000 -1.00	162.27	160.50	160.50	487
26 Feb 20	161.50000 +1.50	165.00	156.75	162.00	33,987
25 Feb 20	160.00000 -12.50	171.50	160.00	171.50	73,350
24 Feb 20	172.50000 -3.00	176.35	170.00	175.50	88,482
21 Feb 20	175.50000 +0.00	177.00	174.50	175.50	8,066
20 Feb 20	175.50000 +0.00	177.00	174.50	175.50	16,549
19 Feb 20	175.50000 +0.00	177.00	175.50	175.50	7,450
18 Feb 20	175.50000 +0.00	178.00	174.10	175.50	11,219
17 Feb 20	175.50000 +0.00	176.00	174.10	175.50	3,262
14 Feb 20	175.50000 +0.00	178.00	174.10	175.50	50,514
13 Feb 20	175.50000 +0.00	176.94	173.00	175.50	14,340
12 Feb 20	175.50000 +2.50	176.00	173.50	175.50	429,589
11 Feb 20	173.00000 -2.50	173.50	173.00	173.50	141,514
10 Feb 20	175.50000 +0.00	175.50	173.50	175.50	8,530
07 Feb 20	175.50000 +0.00	177.00	173.50	175.50	29,438
06 Feb 20	175.50000 +0.00	177.00	173.60	175.50	5,816
04 Feb 20	175.50000 +0.00	178.00	173.00	175.50	275,771
03 Feb 20	175.50000 -1.00	178.00	175.50	176.50	8,191
31 Jan 20	176.50000 +0.00	176.85	176.50	176.50	2,775
30 Jan 20	176.50000 +3.00	179.80	173.60	173.60	54,225
29 Jan 20	173.50000 +0.00	177.00	173.50	173.50	5,221
28 Jan 20	173.50000 +0.00	173.50	173.50	173.50	1,432
27 Jan 20	173.50000 +0.00	173.50	173.50	173.50	26,263
24 Jan 20	173.50000 +0.00	176.25	173.50	173.50	2,407
23 Jan 20	173.50000 +3.50	176.65	172.00	173.50	31,336
22 Jan 20	170.00000 -3.50	176.00	170.00	173.50	21,846
21 Jan 20	173.50000 +0.00	176.00	173.50	173.50	6,432
20 Jan 20	173.50000 +0.00	175.00	173.02	173.50	30,062
17 Jan 20	173.50000 +0.00	175.00	172.90	173.50	3,828
16 Jan 20	173.50000 +0.00	175.25	171.90	173.50	50,944
15 Jan 20	173.50000 +0.00	173.50	172.35	173.50	5,000
14 Jan 20	173.50000 +0.00	173.50	172.25	173.50	23,692
13 Jan 20	173.50000 +0.00	176.65	172.25	173.50	236,295
10 Jan 20	173.50000 +0.00	173.50	172.25	173.50	33
09 Jan 20	173.50000 +0.00	176.65	172.00	173.50	1,625
08 Jan 20	173.50000 +0.00	177.00	171.75	173.50	4,886
07 Jan 20	173.50000 +0.00	176.65	171.65	173.50	19,155
06 Jan 20	173.50000 +0.00	176.65	171.55	173.50	5,806
03 Jan 20	173.50000 +0.00	173.50	171.25	173.50	24,734
02 Jan 20	173.50000 +6.00	175.00	168.45	168.45	34,954
31 Dec 19	167.50000 +0.00	168.45	167.50	167.50	350
30 Dec 19	167.50000 +0.00	169.00	165.95	167.50	3,626
27 Dec 19	167.50000 +0.00	168.45	167.50	167.50	609
24 Dec 19	167.50000 +0.00	168.45	166.00	167.50	330
23 Dec 19	167.50000 +0.00	168.45	165.88	167.50	8,872
20 Dec 19	167.50000 +0.00	170.00	165.65	167.50	78,069
19 Dec 19	167.50000 +0.00	168.25	165.75	167.50	1,208
18 Dec 19	167.50000 -0.50	168.45	164.50	168.00	11,125
17 Dec 19	168.00000 +0.50	168.60	165.00	167.50	2,529,331
16 Dec 19	167.50000 -1.50	167.50	165.00	167.50	364,910
13 Dec 19	169.00000 +4.00	169.50	165.00	166.50	716,446
12 Dec 19	165.00000 +1.00	167.00	160.00	164.00	15,949
11 Dec 19	164.00000 +0.00	167.00	160.00	164.00	1,813
10 Dec 19	164.00000 -0.50	168.00	160.00	167.50	19,839
09 Dec 19	164.50000 -3.50	172.50	164.50	168.00	28,170
06 Dec 19	168.00000 -4.50	173.25	166.00	172.50	24,453
05 Dec 19	172.50000 +0.00	175.00	170.25	172.50	12,408
04 Dec 19	172.50000 +0.00	173.00	170.25	172.50	5,891
03 Dec 19	172.50000 -3.50	173.90	170.50	173.90	12,242
02 Dec 19	176.00000 +10.00	179.49	163.75	166.00	67,818
29 Nov 19	166.00000 -4.00	169.85	163.26	166.00	44,460
28 Nov 19	170.00000 +7.50	170.00	162.75	162.75	21,543
27 Nov 19	162.50000 +2.00	165.00	162.50	162.50	10,224
26 Nov 19	160.50000 +7.00	163.00	151.50	153.50	36,564
25 Nov 19	153.50000 +14.50	157.00	143.25	143.25	389,052
22 Nov 19	139.00000 -1.00	141.20	137.00	140.00	26,551
21 Nov 19	140.00000 +0.00	140.00	137.00	140.00	24,040
20 Nov 19	140.00000 -1.50	140.00	135.00	140.00	46,129
19 Nov 19	141.50000 +0.00	141.50	140.00	141.50	17,784
18 Nov 19	141.50000 -1.00	141.50	140.00	141.50	17,199
15 Nov 19	142.50000 -8.00	149.50	140.00	149.50	124,285
14 Nov 19	150.50000 +0.00	153.00	148.75	150.50	679,384
13 Nov 19	150.50000 +0.00	150.50	148.00	150.50	5,791
12 Nov 19	150.50000 -3.00	152.00	148.00	152.00	29,245
11 Nov 19	153.50000 -1.50	155.00	153.00	154.00	9,795
08 Nov 19	155.00000 +1.00	155.00	153.40	154.00	7,574
07 Nov 19	154.00000 -2.50	155.25	153.25	155.25	26,201
06 Nov 19	156.50000 +0.00	157.00	155.00	156.50	22,524
05 Nov 19	156.50000 +0.50	156.50	156.50	156.50	1,335
04 Nov 19	156.00000 +0.00	158.00	155.25	158.00	10,806
01 Nov 19	156.00000 -4.50	163.00	156.00	160.50	6,765
31 Oct 19	160.50000 +0.00	160.50	158.00	160.50	5,000
29 Oct 19	160.50000 +0.50	160.50	157.00	160.00	16,987
25 Oct 19	160.00000 +0.00	160.00	158.70	160.00	1,857
24 Oct 19	160.00000 +0.00	160.60	155.75	160.00	5,451
23 Oct 19	160.00000 +0.00	161.50	158.00	160.00	9,368
22 Oct 19	160.00000 +0.00	161.25	155.00	159.00	16,284
21 Oct 19	160.00000 -2.00	163.00	157.00	162.00	23,773
17 Oct 19	162.00000 -0.50	162.00	160.00	162.00	18,895
16 Oct 19	162.50000 -1.00	164.75	162.00	163.50	16,662
15 Oct 19	163.50000 -1.50	166.00	161.00	165.00	16,655
14 Oct 19	165.00000 -5.00	171.25	163.00	171.25	25,061
11 Oct 19	170.00000 +0.00	170.90	167.00	170.00	21,747
10 Oct 19	170.00000 -1.00	170.00	167.75	170.00	14,750
08 Oct 19	171.00000 +0.00	171.00	168.50	171.00	505
07 Oct 19	171.00000 +0.00	171.50	171.00	171.00	60,049
04 Oct 19	171.00000 +3.00	174.00	167.50	169.00	16,337
02 Oct 19	168.00000 -0.50	168.00	166.80	168.00	2,331
01 Oct 19	168.50000 +0.00	169.13	166.80	168.50	1,307
30 Sep 19	168.50000 +0.00	169.10	166.75	168.50	17,983
27 Sep 19	168.50000 +2.50	168.50	166.63	168.50	1,860
26 Sep 19	166.00000 -2.50	172.00	166.00	168.50	11,693
25 Sep 19	168.50000 -1.50	169.50	165.00	169.50	25,581
24 Sep 19	170.00000 +0.00	171.65	166.00	170.00	2,830
23 Sep 19	170.00000 +0.00	171.75	166.80	170.00	3,197
20 Sep 19	170.00000 +0.00	172.00	166.80	170.00	12,574
19 Sep 19	170.00000 +0.00	171.75	166.80	170.00	14,629
18 Sep 19	170.00000 +0.00	171.00	167.00	170.00	9,036
17 Sep 19	170.00000 +0.00	172.40	168.00	170.00	13,743
16 Sep 19	170.00000 +0.00	172.00	170.00	170.00	4,904
13 Sep 19	170.00000 +0.00	171.50	167.50	170.00	208,207
12 Sep 19	170.00000 +0.00	170.00	167.50	170.00	1,859
11 Sep 19	170.00000 +0.00	171.50	167.50	170.00	6,039
10 Sep 19	170.00000 +0.00	171.50	166.80	170.00	225
09 Sep 19	170.00000 +0.00	171.50	167.00	170.00	13,243
06 Sep 19	170.00000 +0.00	170.00	167.84	170.00	79,530
05 Sep 19	170.00000 +0.00	171.50	167.84	170.00	2,500
04 Sep 19	170.00000 +0.00	173.25	170.00	170.00	1,840
03 Sep 19	170.00000 +0.00	172.00	167.80	170.00	7,971
02 Sep 19	170.00000 +0.00	174.00	167.65	170.00	18,000
30 Aug 19	170.00000 +0.00	170.00	167.60	170.00	1,855
29 Aug 19	170.00000 +0.00	173.00	167.80	170.00	7,548
28 Aug 19	170.00000 +0.00	170.00	167.60	170.00	3,630
27 Aug 19	170.00000 +1.00	174.00	167.60	169.00	12,897
23 Aug 19	169.00000 +0.50	172.00	169.00	169.00	5,000
22 Aug 19	168.50000 +0.00	172.00	165.75	168.50	61,462
21 Aug 19	168.50000 +0.00	172.00	168.50	168.50	10,941
20 Aug 19	168.50000 +0.00	170.00	165.75	168.50	3,029
19 Aug 19	168.50000 +0.00	170.00	165.25	168.50	18,656
16 Aug 19	168.50000 -0.50	168.50	165.25	168.50	12,516
15 Aug 19	169.00000 +0.00	169.00	166.00	169.00	415,856
14 Aug 19	169.00000 +0.00	169.27	167.00	169.00	7,568
13 Aug 19	169.00000 +0.00	169.75	167.00	169.00	2,991
12 Aug 19	169.00000 +0.00	170.00	166.50	169.00	8,109
09 Aug 19	169.00000 +0.50	169.38	169.00	169.00	27
08 Aug 19	168.50000 +0.00	170.00	165.02	168.50	9,428
07 Aug 19	168.50000 +0.00	169.50	165.75	168.50	48,923
06 Aug 19	168.50000 -0.50	170.00	165.27	168.50	828
05 Aug 19	169.00000 -4.50	174.00	165.00	173.50	21,669
02 Aug 19	173.50000 +1.50	175.00	170.00	172.00	8,288
01 Aug 19	172.00000 +0.50	174.00	168.25	171.50	15,777
31 Jul 19	171.50000 -3.50	175.50	168.25	173.50	4,590
30 Jul 19	175.00000 -5.50	179.00	171.00	179.00	26,005
29 Jul 19	180.50000 +0.00	182.00	178.00	180.50	5,713
26 Jul 19	180.50000 +0.00	180.50	177.00	180.50	1,406
25 Jul 19	180.50000 -0.50	180.50	177.00	180.50	3,134
24 Jul 19	181.00000 +0.00	181.00	180.95	181.00	864
23 Jul 19	181.00000 +0.00	181.00	178.29	181.00	3,018
22 Jul 19	181.00000 -0.50	181.50	178.29	181.50	20,729
19 Jul 19	181.50000 +5.50	185.00	176.75	177.50	122,820
18 Jul 19	176.00000 +1.50	178.80	174.25	174.50	65,863
17 Jul 19	174.50000 +1.50	177.00	173.25	173.25	11,090
16 Jul 19	173.00000 +0.00	175.70	172.75	173.00	14,102
15 Jul 19	173.00000 +1.50	175.00	172.75	172.75	4,443
11 Jul 19	171.50000 +0.00	171.50	170.75	171.50	50
10 Jul 19	171.50000 +0.00	175.00	170.57	171.50	1,659
09 Jul 19	171.50000 +0.00	175.00	170.35	171.50	3,619
08 Jul 19	171.50000 +0.00	175.00	171.50	171.50	5,188
05 Jul 19	171.50000 +0.00	174.00	170.25	171.50	9,923
04 Jul 19	171.50000 -2.00	174.00	169.40	171.50	2,952
03 Jul 19	173.50000 -0.50	176.50	170.00	174.00	138,580
02 Jul 19	174.00000 -1.50	175.75	170.80	175.50	17,390
01 Jul 19	175.50000 +0.00	175.75	174.00	175.50	43,075
28 Jun 19	175.50000 +0.00	177.00	174.25	175.50	13,921
27 Jun 19	175.50000 +0.50	178.00	174.50	175.00	96,239
26 Jun 19	175.00000 +5.50	177.64	167.45	169.50	201,238
25 Jun 19	169.50000 +1.00	170.75	166.00	168.50	37,593
24 Jun 19	168.50000 +2.00	172.55	165.00	167.50	98,369
21 Jun 19	166.50000 +0.00	170.00	166.00	166.50	2,841
20 Jun 19	166.50000 +0.00	170.28	165.00	166.50	3,441
19 Jun 19	166.50000 +1.00	168.00	165.00	165.50	5,847
18 Jun 19	165.50000 +1.00	167.75	164.27	164.50	13,777
17 Jun 19	164.50000 +0.50	166.00	163.62	164.00	11,488
14 Jun 19	164.00000 +0.00	165.25	163.62	164.00	1,685
13 Jun 19	164.00000 -1.00	165.36	163.50	165.00	9,386
12 Jun 19	165.00000 +0.00	167.50	165.00	165.00	3,000
11 Jun 19	165.00000 +0.00	167.00	164.00	165.00	332,970
10 Jun 19	165.00000 +0.00	166.10	163.00	165.00	7,697
07 Jun 19	165.00000 +0.00	165.00	163.00	165.00	13,103
06 Jun 19	165.00000 +2.50	167.25	163.25	163.25	91,252
04 Jun 19	162.50000 +1.00	165.00	161.26	161.50	43,865
03 Jun 19	161.50000 +1.50	161.70	159.00	160.00	31,619
31 May 19	160.00000 +0.00	160.90	160.00	160.00	3,838
30 May 19	160.00000 +0.00	161.00	158.80	160.00	4,673
29 May 19	160.00000 +0.00	161.00	158.25	160.00	6,741
28 May 19	160.00000 +0.00	161.62	158.00	160.00	14,838
24 May 19	160.00000 +0.00	162.00	160.00	160.00	17,741
23 May 19	160.00000 -3.00	162.00	158.00	162.00	28,927
22 May 19	163.00000 +0.00	163.00	159.75	163.00	6,173
21 May 19	163.00000 +0.00	167.00	163.00	163.00	14,240
20 May 19	163.00000 -2.00	165.90	160.00	165.90	16,144
17 May 19	165.00000 -1.50	167.25	165.00	166.50	7,000
16 May 19	166.50000 +0.00	167.45	163.00	166.50	326
15 May 19	166.50000 -1.00	167.45	163.00	166.50	4,458
14 May 19	167.50000 +0.00	167.50	164.00	167.50	30,650
13 May 19	167.50000 +0.00	168.25	165.00	167.50	3,286
10 May 19	167.50000 -2.00	167.50	165.00	167.50	15,356
09 May 19	169.50000 +0.00	170.70	166.00	169.50	7,218
08 May 19	169.50000 +0.00	171.50	167.00	169.50	9,231
07 May 19	169.50000 -0.50	173.00	166.00	170.00	41,342
03 May 19	170.00000 -4.00	173.00	168.00	170.00	11,270
02 May 19	174.00000 +8.00	174.00	168.08	168.08	37,563
01 May 19	166.00000 -1.50	170.00	166.00	167.50	45,914
30 Apr 19	167.50000 +1.50	170.00	167.50	167.50	9,125
29 Apr 19	166.00000 +3.50	170.00	162.05	162.50	29,383
26 Apr 19	162.50000 -1.00	165.00	161.60	163.50	13,441
25 Apr 19	163.50000 +2.50	164.00	159.50	161.00	112,026
24 Apr 19	161.00000 +0.00	164.00	161.00	161.00	3,746
23 Apr 19	161.00000 +0.00	164.00	158.00	161.00	26,527
18 Apr 19	161.00000 +0.00	164.00	160.00	161.00	6,534
17 Apr 19	161.00000 +0.50	164.00	161.00	161.00	16,559
16 Apr 19	160.50000 -0.50	164.00	160.50	161.00	14,116
15 Apr 19	161.00000 +3.00	164.00	157.00	158.50	65,137
12 Apr 19	158.00000 -1.00	159.50	155.05	159.00	189,151
11 Apr 19	159.00000 +0.00	161.40	156.68	159.00	10,280
10 Apr 19	159.00000 +0.00	161.50	156.25	159.00	111,143
09 Apr 19	159.00000 +2.50	163.00	156.00	157.50	251,406
08 Apr 19	156.50000 -3.50	159.00	154.47	159.00	29,039
05 Apr 19	160.00000 +0.50	161.50	157.25	159.50	30,118
04 Apr 19	159.50000 -0.50	161.40	157.75	159.50	24,619
03 Apr 19	160.00000 +0.50	161.50	158.57	159.50	6,058
02 Apr 19	159.50000 +0.00	162.00	157.00	159.50	126,176
01 Apr 19	159.50000 +0.00	159.50	158.00	159.50	2,432
29 Mar 19	159.50000 +0.00	159.52	159.48	159.50	19,390
28 Mar 19	159.50000 +0.00	159.52	159.48	159.50	5,325
27 Mar 19	159.50000 +1.00	162.00	158.38	158.50	15,130
26 Mar 19	158.50000 +0.00	159.66	157.75	158.50	16,617
25 Mar 19	158.50000 +0.00	159.97	157.50	158.50	13,388
22 Mar 19	158.50000 +0.50	160.00	156.75	158.00	21,264
21 Mar 19	158.00000 +1.00	160.00	155.88	157.00	29,565
20 Mar 19	157.00000 +1.50	158.75	157.00	157.00	307
19 Mar 19	155.50000 +0.50	156.00	153.80	155.00	17,565
18 Mar 19	155.00000 +1.00	155.00	153.25	154.00	11,436
15 Mar 19	154.00000 -1.00	155.00	153.05	154.00	9,736
14 Mar 19	155.00000 -2.50	155.00	152.00	155.00	47,763
13 Mar 19	157.50000 +0.00	157.50	155.00	157.50	3,649
12 Mar 19	157.50000 -0.50	157.98	156.00	157.98	4,048
11 Mar 19	158.00000 +0.00	158.00	156.00	158.00	13,816
08 Mar 19	158.00000 +0.00	158.13	156.00	158.00	7,408
07 Mar 19	158.00000 +0.00	158.28	156.25	158.00	3,266
06 Mar 19	158.00000 +1.50	159.50	156.75	156.75	7,515
05 Mar 19	156.50000 -1.50	162.00	153.00	158.00	10,100
04 Mar 19	158.00000 -1.00	161.00	156.48	159.00	9,215
01 Mar 19	159.00000 +0.00	159.00	158.25	159.00	7,581
28 Feb 19	159.00000 +0.00	159.00	158.50	159.00	569
27 Feb 19	159.00000 +0.00	159.75	159.00	159.00	11,220
26 Feb 19	159.00000 +0.00	159.75	158.50	159.00	939
25 Feb 19	159.00000 +0.00	159.75	158.50	159.00	516
22 Feb 19	159.00000 +0.00	159.00	158.50	159.00	3,041
21 Feb 19	159.00000 -3.50	162.45	156.55	162.45	184,357
20 Feb 19	162.50000 +0.00	162.50	160.00	162.50	3,201
19 Feb 19	162.50000 +0.00	162.50	160.00	162.50	11,492
18 Feb 19	162.50000 -1.00	164.13	160.00	163.50	8,916
15 Feb 19	163.50000 +0.00	164.13	162.25	163.50	23,624
14 Feb 19	163.50000 -0.50	165.20	161.00	164.00	29,446
13 Feb 19	164.00000 +0.00	166.00	161.25	164.00	12,546
12 Feb 19	164.00000 +0.00	164.02	163.98	164.00	22,365
11 Feb 19	164.00000 -2.50	165.50	161.00	165.00	14,010
08 Feb 19	166.50000 +0.00	167.31	165.19	166.50	3,899
07 Feb 19	166.50000 +0.00	170.00	166.50	166.50	284
06 Feb 19	166.50000 +0.00	167.50	166.50	166.50	9,247
05 Feb 19	166.50000 +0.00	168.00	165.07	166.50	9,402
04 Feb 19	166.50000 +0.00	167.50	164.06	166.50	6,841
01 Feb 19	166.50000 -1.00	166.50	165.00	166.50	24,453
31 Jan 19	167.50000 +0.00	170.00	165.00	167.50	8,287
30 Jan 19	167.50000 +0.00	167.50	165.50	167.50	797
29 Jan 19	167.50000 +0.00	169.00	165.00	167.50	13,443
28 Jan 19	167.50000 +2.00	167.75	167.00	167.00	17,528
25 Jan 19	165.50000 +0.00	167.00	163.50	165.50	10,560
24 Jan 19	165.50000 +0.00	166.30	165.00	165.50	36,945
23 Jan 19	165.50000 -4.50	167.00	163.50	165.50	9,599
22 Jan 19	170.00000 +5.00	170.00	165.08	165.08	17,957
21 Jan 19	165.00000 +3.50	166.80	163.00	163.00	18,705
18 Jan 19	161.50000 +0.00	163.00	161.50	161.50	11,570
17 Jan 19	161.50000 +0.00	163.00	161.50	161.50	2,757
16 Jan 19	161.50000 +0.00	163.00	161.50	161.50	14,324
15 Jan 19	161.50000 -1.00	165.00	161.50	162.50	17,114
14 Jan 19	162.50000 +0.00	165.00	161.75	162.50	546
11 Jan 19	162.50000 +0.00	165.00	162.50	162.50	6,632
10 Jan 19	162.50000 +0.00	165.00	162.50	162.50	3,816
09 Jan 19	162.50000 +1.00	164.00	162.50	162.50	9,542
08 Jan 19	161.50000 +0.50	164.50	158.25	161.00	7,723
07 Jan 19	161.00000 +0.00	163.00	157.75	161.00	4,210
04 Jan 19	161.00000 -1.50	165.00	158.00	162.50	17,962
03 Jan 19	162.50000 +0.00	163.00	160.75	162.50	6,428
02 Jan 19	162.50000 -1.00	165.00	160.50	163.50	6,698
31 Dec 18	163.50000 +0.00	165.00	163.50	163.50	748
28 Dec 18	163.50000 -0.50	165.00	163.10	164.00	11,666
27 Dec 18	164.00000 +0.00	165.00	163.10	164.00	9,188
24 Dec 18	164.00000 +0.00	165.00	164.00	164.00	1,637
21 Dec 18	164.00000 +0.00	165.00	164.00	164.00	1,234
20 Dec 18	164.00000 -1.00	165.40	158.00	165.00	51,157
19 Dec 18	165.00000 +0.00	165.90	164.00	165.00	13,662
18 Dec 18	165.00000 -9.00	170.00	163.00	170.00	51,424
17 Dec 18	174.00000 -2.50	180.00	172.00	176.50	27,136
14 Dec 18	176.50000 +0.50	180.00	174.80	176.00	9,268
13 Dec 18	176.00000 +2.00	177.00	174.00	174.00	28,661
12 Dec 18	174.00000 -2.50	178.10	174.00	176.50	9,320
11 Dec 18	176.50000 +0.00	178.23	174.00	176.50	3,574
10 Dec 18	176.50000 +0.00	178.50	174.00	176.50	4,096
07 Dec 18	176.50000 +2.50	176.50	173.25	174.00	5,698
06 Dec 18	174.00000 -5.00	178.50	173.07	178.50	30,250
05 Dec 18	179.00000 -5.00	180.50	175.00	180.50	24,945
04 Dec 18	184.00000 -4.00	189.80	183.00	188.00	40,110
03 Dec 18	188.00000 +0.00	192.00	185.50	188.00	39,016
30 Nov 18	188.00000 +0.00	192.00	186.25	188.00	88,611
29 Nov 18	188.00000 +1.50	192.00	186.00	186.50	14,606
28 Nov 18	186.50000 -1.50	190.40	185.00	188.00	52,280
27 Nov 18	188.00000 +7.50	192.00	181.00	181.00	113,081
26 Nov 18	180.50000 +4.50	183.77	179.20	179.50	186,277
23 Nov 18	176.00000 +0.00	180.00	176.00	176.00	25,657
22 Nov 18	176.00000 +0.00	180.00	175.96	176.00	17,854
21 Nov 18	176.00000 +2.00	176.00	172.60	174.00	15,858
20 Nov 18	174.00000 -4.50	178.00	172.80	178.00	22,530
19 Nov 18	178.50000 +1.00	182.00	178.00	178.00	11,430
16 Nov 18	177.50000 +10.50	181.50	168.00	168.00	33,874
15 Nov 18	167.00000 +1.00	170.00	165.50	166.50	29,958
14 Nov 18	166.00000 +0.00	166.00	165.00	166.00	1,913
13 Nov 18	166.00000 +0.50	169.00	164.25	165.50	10,286
12 Nov 18	165.50000 +0.00	169.00	164.50	165.50	8,272
09 Nov 18	165.50000 +3.50	169.00	164.25	164.25	16,070
08 Nov 18	162.00000 +1.50	162.00	160.65	160.65	9,820
07 Nov 18	160.50000 +0.00	162.00	160.50	160.50	2,304
06 Nov 18	160.50000 -1.00	163.00	160.50	161.50	6,404
05 Nov 18	161.50000 +1.00	163.00	160.50	160.50	2,732
02 Nov 18	160.50000 +0.00	162.00	160.50	160.50	2,504
01 Nov 18	160.50000 +0.00	161.80	160.05	160.50	1,818
31 Oct 18	160.50000 -0.50	162.00	160.00	162.00	17,618
30 Oct 18	161.00000 -1.00	165.00	160.10	162.00	6,454
29 Oct 18	162.00000 +4.50	165.00	156.75	157.50	34,438
26 Oct 18	157.50000 -6.50	162.75	155.25	162.75	53,084
25 Oct 18	164.00000 +2.50	168.00	160.15	161.50	30,154
24 Oct 18	161.50000 -2.50	168.00	161.00	165.50	12,303
23 Oct 18	164.00000 -10.50	175.00	163.13	174.50	62,743
22 Oct 18	174.50000 -1.00	174.90	171.70	174.50	4,972
18 Oct 18	175.50000 +0.00	177.25	172.80	175.50	8,535
17 Oct 18	175.50000 +0.50	177.50	174.20	175.00	20,073
16 Oct 18	175.00000 -2.00	178.00	173.60	175.00	73,251
15 Oct 18	177.00000 +13.50	177.00	173.08	173.08	159,673
12 Oct 18	163.50000 +6.00	165.25	157.50	157.50	61,734
11 Oct 18	157.50000 -1.00	158.33	154.00	157.50	62,851
10 Oct 18	158.50000 -13.50	171.88	157.00	171.88	118,453
09 Oct 18	172.00000 -3.00	174.00	170.00	173.50	15,217
08 Oct 18	175.00000 -14.50	189.00	169.12	189.00	90,795
05 Oct 18	189.50000 +0.00	191.00	187.00	189.50	7,967
04 Oct 18	189.50000 +0.00	191.75	187.75	189.50	38,391
03 Oct 18	189.50000 +0.00	191.65	183.00	189.50	125,477
02 Oct 18	189.50000 +7.50	191.25	181.85	182.00	70,880
01 Oct 18	182.00000 +5.00	183.95	175.26	177.00	111,891
28 Sep 18	177.00000 +7.00	180.00	171.00	171.00	67,485
27 Sep 18	170.00000 +0.00	171.73	167.75	170.00	7,959
26 Sep 18	170.00000 +0.50	172.70	167.33	169.50	9,652
25 Sep 18	169.50000 +2.00	171.73	168.02	168.02	30,293
24 Sep 18	167.50000 -1.00	171.29	165.00	168.50	23,202
21 Sep 18	168.50000 +0.00	172.00	166.06	168.50	8,175
20 Sep 18	168.50000 +1.00	170.60	166.06	167.50	15,500
19 Sep 18	167.50000 +0.00	170.00	165.00	167.50	7,734
18 Sep 18	167.50000 -1.50	169.00	165.00	167.50	15,490
17 Sep 18	169.00000 +1.50	170.60	165.00	169.00	7,676
14 Sep 18	167.50000 +0.00	169.00	166.00	167.50	15,648
13 Sep 18	167.50000 -2.50	172.00	167.00	170.00	40,443
12 Sep 18	170.00000 +7.00	172.00	162.50	163.00	42,220
11 Sep 18	163.00000 +0.00	163.00	162.50	163.00	1,271
10 Sep 18	163.00000 +1.00	166.00	161.00	162.00	17,116
07 Sep 18	162.00000 +3.50	165.00	156.75	158.50	32,138
06 Sep 18	158.50000 +3.50	161.75	155.60	155.60	20,049
05 Sep 18	155.00000 +0.00	157.00	155.00	155.00	9,056
04 Sep 18	155.00000 -2.00	160.50	155.00	157.00	5,770
03 Sep 18	157.00000 +2.00	161.00	154.63	157.00	267,942
31 Aug 18	155.00000 +0.00	157.00	154.63	155.00	6,215
30 Aug 18	155.00000 -0.50	157.00	153.55	155.50	19,206
29 Aug 18	155.50000 +1.00	157.74	154.00	154.50	21,387
28 Aug 18	154.50000 +3.50	160.00	152.00	152.00	62,008
24 Aug 18	151.00000 +3.50	152.00	148.25	148.25	28,685
23 Aug 18	147.50000 -0.50	148.50	145.28	148.00	13,451
22 Aug 18	148.00000 -3.00	152.00	146.00	151.00	17,551
21 Aug 18	151.00000 +3.50	155.00	145.00	147.50	57,595
20 Aug 18	147.50000 -1.50	150.00	143.25	149.00	78,195
17 Aug 18	149.00000 -7.00	156.25	148.00	156.00	60,139
16 Aug 18	156.00000 -0.50	157.50	153.00	156.50	55,008
15 Aug 18	156.50000 -9.00	165.90	155.00	165.50	101,201
14 Aug 18	165.50000 -10.00	176.06	157.00	175.50	76,018
13 Aug 18	175.50000 +0.00	176.20	174.10	175.50	21,661
10 Aug 18	175.50000 +0.00	177.00	174.10	175.50	35,046
09 Aug 18	175.50000 +0.00	178.00	173.90	175.50	8,760
08 Aug 18	175.50000 +0.50	176.50	173.70	175.00	20,083
07 Aug 18	175.00000 +0.50	176.34	173.66	174.50	49,948
06 Aug 18	174.50000 +4.00	179.00	172.00	172.50	78,484
03 Aug 18	170.50000 +0.50	172.00	168.80	170.00	13,164
02 Aug 18	170.00000 +0.00	172.00	168.00	170.00	8,610
01 Aug 18	170.00000 +0.50	172.00	167.77	169.50	29,926
31 Jul 18	169.50000 +1.00	171.38	168.25	168.50	34,757
30 Jul 18	168.50000 -1.50	172.50	168.20	170.00	26,294
27 Jul 18	170.00000 +2.00	173.00	168.50	168.50	33,800
26 Jul 18	168.00000 +1.50	171.00	166.00	166.50	42,368
25 Jul 18	166.50000 +4.50	167.20	161.20	162.00	61,190
24 Jul 18	162.00000 +0.00	164.00	161.10	162.00	29,399
23 Jul 18	162.00000 +0.00	164.00	161.00	162.00	27,098
20 Jul 18	162.00000 +0.00	164.00	162.00	162.00	12,455
19 Jul 18	162.00000 +0.00	164.00	160.55	162.00	35,989
18 Jul 18	162.00000 -3.00	165.00	162.00	165.00	43,796
17 Jul 18	165.00000 -3.00	168.77	165.00	167.00	48,677
16 Jul 18	168.00000 +6.00	174.00	164.40	164.40	299,182
13 Jul 18	162.00000 +3.50	163.93	158.40	158.50	64,700
12 Jul 18	158.50000 +1.00	159.79	155.60	157.50	47,052
11 Jul 18	157.50000 +0.50	159.89	157.00	159.50	38,005
10 Jul 18	157.00000 -9.50	165.69	154.80	165.69	64,240
09 Jul 18	166.50000 +0.50	166.50	163.00	166.00	64,431
06 Jul 18	166.00000 +5.50	169.00	155.00	160.50	163,569
05 Jul 18	160.50000 +12.00	162.00	147.50	148.50	95,107
04 Jul 18	148.50000 -2.00	152.55	143.75	150.50	85,116
03 Jul 18	150.50000 -3.00	154.70	149.00	153.50	96,353
02 Jul 18	153.50000 +16.00	158.00	145.00	148.50	327,987
29 Jun 18	137.50000 +7.00	139.00	133.00	133.00	75,085
28 Jun 18	130.50000 +3.50	133.00	127.10	127.50	114,850
27 Jun 18	127.00000 +0.00	129.00	119.00	120.50	910,963