FUNDMANAGER.co.uk

Springfield Properties PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	113.50000 +0.00	115.00	112.00	113.50	38,282
19 Oct 26	113.50000 -0.75	115.50	112.21	114.25	31,711
16 Oct 26	114.25000 +0.00	115.45	113.00	114.25	77,570
15 Oct 26	114.25000 +0.00	116.00	113.00	114.25	120,024
14 Oct 26	114.25000 +1.25	116.25	113.32	113.32	604,301
13 Oct 26	113.00000 +1.50	114.00	111.60	112.00	280,390
12 Oct 26	111.50000 +0.25	112.00	110.58	111.25	46,748
09 Oct 26	111.25000 +0.00	111.25	110.50	111.25	58,904
08 Oct 26	111.25000 -1.25	112.00	110.25	112.00	76,943
07 Oct 26	112.50000 +0.00	112.50	111.50	112.50	62,558
06 Oct 26	112.50000 +0.00	113.50	111.50	112.50	116,794
05 Oct 26	112.50000 +0.00	113.40	111.50	112.50	98,558
02 Oct 26	112.50000 -2.00	115.00	111.31	114.50	295,336
01 Oct 26	114.50000 +0.00	114.78	113.30	114.50	99,524
30 Sep 26	114.50000 -0.50	115.79	114.00	115.50	34,267
29 Sep 26	115.00000 -2.00	117.00	114.00	116.50	152,784
28 Sep 26	117.00000 +1.75	117.98	114.34	115.25	1,372,049
25 Sep 26	115.25000 -0.25	116.00	112.50	115.50	241,981
24 Sep 26	115.50000 +0.00	116.00	115.00	115.50	23,753
23 Sep 26	115.50000 -4.00	121.00	115.00	119.50	143,932
22 Sep 26	119.50000 +0.00	119.50	118.00	119.50	134,914
21 Sep 26	119.50000 +4.00	121.00	115.56	115.56	360,472
18 Sep 26	115.50000 +2.50	117.00	112.50	113.00	188,226
17 Sep 26	113.00000 +0.00	113.50	112.15	112.75	272,209
16 Sep 26	113.00000 +4.00	113.85	108.55	109.00	472,206
15 Sep 26	109.00000 +2.00	110.00	103.00	107.00	406,173
14 Sep 26	107.00000 +0.25	108.00	106.00	107.00	126,771
11 Sep 26	106.75000 -0.75	108.00	106.13	107.50	89,284
10 Sep 26	107.50000 +2.00	108.00	104.00	105.50	680,662
09 Sep 26	105.50000 -0.50	107.00	104.15	106.00	55,832
08 Sep 26	106.00000 +1.50	106.68	103.46	104.50	57,307
07 Sep 26	104.50000 +1.00	105.89	103.00	103.50	228,185
04 Sep 26	103.50000 +1.50	105.00	101.00	102.00	94,887
03 Sep 26	102.00000 -1.00	104.00	101.00	103.00	48,781
02 Sep 26	103.00000 -3.00	106.00	102.00	105.00	91,985
01 Sep 26	106.00000 -5.00	111.00	104.00	111.00	113,273
28 Aug 26	111.00000 +0.50	112.00	109.89	110.50	104,158
27 Aug 26	110.50000 +0.00	111.00	110.40	110.50	37,141
26 Aug 26	110.50000 -0.50	112.89	110.50	111.00	123,850
25 Aug 26	111.00000 +1.00	114.00	110.00	113.50	151,649
24 Aug 26	110.00000 -3.00	115.00	110.00	113.00	114,494
21 Aug 26	113.00000 +6.00	114.00	110.00	110.00	380,946
20 Aug 26	107.00000 -2.00	109.00	106.00	108.00	11,287
19 Aug 26	109.00000 -0.50	111.00	108.00	109.50	32,834
18 Aug 26	109.50000 +0.00	111.00	108.00	109.50	44,381
17 Aug 26	109.50000 +1.50	111.00	106.00	108.00	217,503
14 Aug 26	108.00000 +2.00	108.00	105.88	106.50	477,724
13 Aug 26	106.00000 +1.00	107.00	104.56	105.00	206,757
12 Aug 26	105.00000 +2.00	106.90	102.55	103.00	96,382
11 Aug 26	103.00000 +0.00	103.67	102.13	103.00	25,750
10 Aug 26	103.00000 +0.00	106.00	101.55	103.00	50,871
07 Aug 26	103.00000 +0.00	104.80	101.10	103.00	96,457
06 Aug 26	103.00000 +0.00	104.40	102.11	103.00	117,861
05 Aug 26	103.00000 +3.50	104.80	98.00	99.50	108,192
04 Aug 26	99.50000 +1.50	101.00	98.00	99.50	8,451
03 Aug 26	98.00000 -1.50	101.00	98.00	99.50	71,109
31 Jul 26	99.50000 +0.50	102.00	98.26	98.50	94,625
30 Jul 26	99.00000 +0.50	99.00	98.00	98.50	40,157
29 Jul 26	98.50000 +0.00	99.00	98.02	98.50	30,089
28 Jul 26	98.50000 +0.00	99.80	96.26	98.50	117,565
27 Jul 26	98.50000 +0.50	99.00	97.82	98.00	55,176
24 Jul 26	98.00000 +0.00	98.53	97.00	98.00	60,546
23 Jul 26	98.00000 +1.00	99.00	96.00	97.00	47,113
22 Jul 26	97.00000 +2.00	98.00	94.67	95.00	168,618
21 Jul 26	95.00000 +0.00	97.20	94.00	95.00	384,259
20 Jul 26	95.00000 -3.50	99.00	94.00	98.50	248,623
17 Jul 26	98.50000 +0.50	99.00	97.02	98.00	98,806
16 Jul 26	98.00000 +0.00	99.00	97.02	98.00	98,744
15 Jul 26	98.00000 -1.00	100.00	97.00	99.00	43,607
14 Jul 26	99.00000 +0.00	100.00	98.02	99.00	57,158
13 Jul 26	99.00000 -0.50	101.00	98.00	99.50	161,363
10 Jul 26	99.50000 +0.10	101.00	99.06	100.50	11,306
09 Jul 26	99.40000 -1.60	102.00	98.00	101.00	127,066
08 Jul 26	101.00000 -1.50	102.00	100.02	102.00	57,220
07 Jul 26	102.50000 +0.00	104.00	101.10	102.50	24,544
06 Jul 26	102.50000 -0.50	104.00	101.30	103.00	54,394
03 Jul 26	103.00000 +0.00	104.00	102.75	103.00	52,735
02 Jul 26	103.00000 +0.00	103.50	102.61	103.00	36,367
01 Jul 26	103.00000 +0.50	103.60	102.05	102.50	140,918
30 Jun 26	102.50000 +0.00	104.00	102.00	102.50	66,852
29 Jun 26	102.50000 +0.50	103.00	101.00	102.00	102,175
26 Jun 26	102.00000 -0.50	103.22	101.61	102.50	87,377
25 Jun 26	102.50000 +1.50	103.22	101.37	101.37	69,443
24 Jun 26	101.00000 -1.50	103.00	100.00	102.50	81,321
23 Jun 26	102.50000 -1.50	104.00	101.21	104.00	68,364
22 Jun 26	104.00000 -1.00	104.39	103.25	104.00	37,466
19 Jun 26	105.00000 +0.00	105.85	103.00	105.00	102,026
18 Jun 26	105.00000 -0.50	106.90	104.00	105.50	209,375
17 Jun 26	105.50000 +0.75	107.00	103.50	104.75	183,284
16 Jun 26	104.75000 +1.75	105.85	103.00	103.00	119,254
15 Jun 26	103.00000 +5.50	104.00	97.00	97.50	204,456
12 Jun 26	97.50000 -0.50	99.00	97.10	98.00	97,148
11 Jun 26	98.00000 +0.00	98.90	97.28	97.50	32,628
10 Jun 26	98.00000 -1.00	99.00	97.25	97.50	315,598
09 Jun 26	99.00000 +1.00	99.00	97.00	98.00	387,727
08 Jun 26	98.00000 +0.00	99.00	97.20	98.00	81,425
05 Jun 26	98.00000 +0.00	99.00	97.00	98.00	403,384
04 Jun 26	98.00000 +4.50	100.00	94.60	96.00	1,231,341
03 Jun 26	93.50000 +0.00	93.80	93.05	93.50	14,649
02 Jun 26	93.50000 +0.00	93.99	93.05	93.50	39,397
01 Jun 26	93.50000 +0.50	94.00	92.00	93.00	104,713
29 May 26	93.00000 +0.50	93.80	91.78	92.50	140,799
28 May 26	92.50000 +0.50	93.75	91.00	92.50	56,500
27 May 26	92.00000 +0.50	93.00	90.00	91.50	350,698
26 May 26	91.50000 +2.00	92.22	89.21	89.50	391,777
22 May 26	89.50000 +0.50	90.00	89.00	89.50	217,798
21 May 26	89.00000 -0.50	90.00	89.00	89.50	173,376
20 May 26	89.50000 -1.50	91.89	89.21	91.50	181,317
19 May 26	91.00000 -3.50	94.65	91.00	94.50	335,471
18 May 26	94.50000 -2.00	97.00	94.00	96.50	32,685
15 May 26	96.50000 +0.00	96.80	96.06	96.50	30,766
14 May 26	96.50000 -2.50	98.99	96.06	98.99	66,466
13 May 26	99.00000 -1.50	100.01	98.00	100.01	49,241
12 May 26	100.50000 -0.25	102.00	99.00	100.50	61,964
11 May 26	100.75000 +0.00	102.50	99.00	100.75	30,005
08 May 26	100.75000 -0.50	101.48	99.21	101.25	105,405
07 May 26	101.25000 +0.50	101.90	100.00	101.25	83,548
06 May 26	100.75000 +3.75	102.00	97.18	98.50	158,689
05 May 26	97.00000 -1.50	100.00	97.00	98.50	62,901
01 May 26	98.50000 +2.00	100.00	96.26	96.50	367,658
30 Apr 26	96.50000 -4.00	100.25	96.50	100.25	195,090
29 Apr 26	100.50000 -5.00	105.10	100.10	105.10	360,924
28 Apr 26	105.50000 -4.00	109.00	105.00	109.00	164,814
27 Apr 26	109.50000 -2.50	114.00	108.00	112.00	109,812
24 Apr 26	112.00000 -1.00	113.48	112.00	113.00	26,887
23 Apr 26	113.00000 -2.00	115.96	112.00	115.00	66,362
22 Apr 26	115.00000 -2.00	117.00	115.00	117.00	20,526
21 Apr 26	117.00000 +0.00	117.00	116.00	117.00	35,807
20 Apr 26	117.00000 +0.00	118.00	116.00	117.00	108,370
17 Apr 26	117.00000 +0.00	117.94	116.00	117.00	28,162
16 Apr 26	117.00000 +4.50	118.00	112.50	114.50	108,243
15 Apr 26	112.50000 +0.50	115.00	110.00	112.00	56,829
14 Apr 26	112.00000 +0.50	113.00	111.00	111.50	47,980
13 Apr 26	111.50000 -1.00	113.00	110.00	112.50	51,427
10 Apr 26	112.50000 +0.50	113.00	111.00	112.00	82,350
09 Apr 26	112.00000 +5.00	113.00	107.72	107.72	101,106
08 Apr 26	107.00000 +1.00	108.85	105.00	107.00	248,725
07 Apr 26	106.00000 +1.00	108.00	105.26	106.50	55,895
02 Apr 26	105.00000 -2.00	108.00	105.00	107.00	120,660
01 Apr 26	107.00000 +2.00	108.00	104.06	105.00	144,973
31 Mar 26	105.00000 -1.00	106.00	104.00	105.50	50,641
30 Mar 26	106.00000 -0.50	106.75	104.25	106.50	34,754
27 Mar 26	106.50000 +0.00	108.00	103.00	106.50	80,509
26 Mar 26	106.50000 -1.00	108.00	106.00	107.50	97,920
25 Mar 26	107.50000 +4.50	108.00	103.60	103.60	232,890
24 Mar 26	103.00000 -2.00	107.00	102.00	105.50	265,888
23 Mar 26	105.00000 +1.00	106.16	102.00	105.00	243,157
20 Mar 26	104.00000 -4.50	108.89	103.01	108.50	144,781
19 Mar 26	108.50000 -1.00	111.00	106.00	109.50	126,424
18 Mar 26	109.50000 +1.50	111.00	108.00	108.00	248,612
17 Mar 26	108.00000 -0.50	110.00	107.22	108.50	575,862
16 Mar 26	108.50000 +0.50	110.00	106.52	108.00	196,218
13 Mar 26	108.00000 -1.00	108.10	106.00	108.10	121,588
12 Mar 26	109.00000 -2.00	111.50	106.00	111.00	88,830
11 Mar 26	111.00000 -1.00	113.00	110.00	112.00	29,491
10 Mar 26	112.00000 +3.50	113.00	108.00	108.50	430,454
09 Mar 26	108.50000 -7.00	115.00	106.00	115.00	201,363
06 Mar 26	115.50000 +0.00	118.00	115.00	115.50	189,670
05 Mar 26	115.50000 -3.00	120.00	115.00	118.50	358,015
04 Mar 26	118.50000 +1.00	120.00	116.35	118.00	130,797
03 Mar 26	117.50000 -7.00	126.00	115.97	124.50	611,840
02 Mar 26	124.50000 -3.50	131.00	122.00	127.50	79,222
27 Feb 26	128.00000 -2.50	132.00	127.00	130.50	235,688
26 Feb 26	130.50000 +0.00	131.00	129.00	130.50	176,640
25 Feb 26	130.50000 +0.00	132.00	129.00	130.50	59,620
24 Feb 26	130.50000 +0.50	132.00	127.00	130.00	316,390
23 Feb 26	130.00000 -0.50	131.00	128.00	130.50	38,203
20 Feb 26	130.50000 +0.50	132.00	129.00	130.00	35,064
19 Feb 26	130.00000 +1.00	132.00	129.00	129.00	137,926
18 Feb 26	129.00000 +3.00	129.00	125.00	126.00	217,024
17 Feb 26	126.00000 -3.00	130.00	120.00	128.50	455,329
16 Feb 26	129.00000 +0.00	129.00	128.21	129.00	58,023
13 Feb 26	129.00000 -0.50	130.00	127.25	129.00	49,116
12 Feb 26	129.50000 -0.50	131.00	127.00	130.00	625,937
11 Feb 26	130.00000 -0.50	132.00	129.00	130.50	132,951
10 Feb 26	130.50000 +2.00	132.00	127.70	128.50	48,565
09 Feb 26	128.50000 -1.50	132.00	127.00	131.00	225,038
06 Feb 26	130.00000 -3.00	135.00	130.00	133.00	380,358
05 Feb 26	133.00000 +0.00	135.00	130.00	133.00	32,801
04 Feb 26	133.00000 +4.00	134.00	128.00	129.00	79,942
03 Feb 26	129.00000 -4.00	134.70	128.18	133.00	153,148
02 Feb 26	133.00000 +0.00	134.83	131.50	133.00	34,601
30 Jan 26	133.00000 +0.00	135.00	131.00	133.00	135,984
29 Jan 26	133.00000 -1.50	136.00	131.00	134.50	110,553
28 Jan 26	134.50000 -0.50	135.00	133.50	134.00	91,458
27 Jan 26	135.00000 +2.00	135.00	132.00	133.00	200,038
26 Jan 26	133.00000 +0.00	135.00	132.00	133.00	293,386
23 Jan 26	133.00000 -1.00	135.00	131.00	132.00	161,631
22 Jan 26	134.00000 +5.00	134.00	130.00	130.50	163,724
21 Jan 26	129.00000 -3.00	133.00	128.00	132.00	53,016
20 Jan 26	132.00000 -0.50	134.00	130.00	132.50	78,817
19 Jan 26	132.50000 -1.50	134.00	131.00	133.00	61,950
16 Jan 26	134.00000 +3.50	134.00	130.00	130.50	156,138
15 Jan 26	130.50000 +0.00	132.00	129.00	130.50	107,417
14 Jan 26	130.50000 +2.50	132.00	127.90	128.50	250,475
13 Jan 26	128.00000 -2.00	132.00	128.00	130.00	251,431
12 Jan 26	130.00000 +3.00	130.40	126.00	127.00	161,955
09 Jan 26	127.00000 -4.00	129.00	125.00	128.00	138,462
08 Jan 26	131.00000 +0.00	131.00	127.00	130.00	241,310
07 Jan 26	131.00000 -4.00	137.00	128.01	135.00	383,633
06 Jan 26	135.00000 +0.50	137.00	132.50	134.50	312,372
05 Jan 26	134.50000 +0.50	137.00	132.00	134.00	312,285
02 Jan 26	134.00000 +5.50	137.00	128.00	128.50	719,692
31 Dec 25	128.50000 +0.00	130.00	127.00	128.50	48,181
30 Dec 25	128.50000 -0.50	130.00	125.00	127.00	141,668
29 Dec 25	129.00000 +6.00	129.00	122.00	123.00	113,683
24 Dec 25	123.00000 +0.00	124.70	121.00	123.00	48,598
23 Dec 25	123.00000 -1.50	125.00	120.00	123.50	70,237
22 Dec 25	124.50000 -0.50	125.04	122.00	125.00	55,175
19 Dec 25	125.00000 +0.00	126.00	124.00	125.00	250,910
18 Dec 25	125.00000 +2.50	127.00	121.00	122.50	591,310
17 Dec 25	122.50000 +2.50	128.00	121.00	125.00	265,982
16 Dec 25	120.00000 +0.00	122.00	118.00	120.00	106,042
15 Dec 25	120.00000 -0.50	122.00	118.00	120.50	56,888
12 Dec 25	120.50000 -1.50	124.00	120.00	122.00	98,300
11 Dec 25	122.00000 +1.50	123.72	119.30	120.50	36,736
10 Dec 25	120.50000 +0.00	122.00	119.00	120.50	23,408
09 Dec 25	120.50000 +1.50	122.00	119.00	119.00	25,307
08 Dec 25	119.00000 +0.50	120.00	118.52	118.52	158,360
05 Dec 25	118.50000 +1.50	121.50	118.50	120.50	24,907
04 Dec 25	117.00000 -3.50	122.00	117.00	120.50	42,914
03 Dec 25	120.50000 +0.50	121.00	119.00	120.50	33,713
02 Dec 25	120.00000 -0.50	122.00	119.00	120.50	1,724,087
01 Dec 25	120.50000 +3.50	122.00	119.00	120.50	18,235
28 Nov 25	117.00000 -3.50	122.00	117.00	120.50	99,325
27 Nov 25	120.50000 +0.00	121.95	119.50	120.50	155,932
26 Nov 25	120.50000 +0.00	121.40	119.00	120.50	520,361
25 Nov 25	120.50000 +0.00	122.00	119.00	120.50	272,588
24 Nov 25	120.50000 +3.50	122.00	116.14	117.00	167,564
21 Nov 25	117.00000 +0.50	118.00	115.35	116.50	35,416
20 Nov 25	116.50000 -0.50	118.00	115.25	117.00	61,099
19 Nov 25	117.00000 +0.00	117.00	116.14	117.00	37,767
18 Nov 25	117.00000 +2.50	117.80	113.21	114.50	98,940
17 Nov 25	114.50000 -2.50	117.23	112.21	116.50	207,646
14 Nov 25	117.00000 -2.50	120.00	116.00	119.50	1,408,488
13 Nov 25	119.50000 +0.50	120.00	116.21	117.50	329,372
12 Nov 25	119.00000 +0.50	120.12	117.00	118.50	915,739
11 Nov 25	118.50000 +1.00	120.00	115.00	117.50	7,230,764
10 Nov 25	117.50000 +4.50	120.00	113.00	113.00	301,913
07 Nov 25	113.00000 +0.00	114.00	112.00	113.00	109,975
06 Nov 25	113.00000 -0.50	114.00	112.00	113.50	179,487
05 Nov 25	113.50000 +1.50	114.00	111.00	112.00	108,348
04 Nov 25	112.00000 +0.50	113.00	110.00	111.50	60,319
03 Nov 25	111.50000 +0.50	113.00	110.00	111.00	93,074
31 Oct 25	111.00000 -4.00	112.48	109.86	111.00	39,247
30 Oct 25	115.00000 +4.00	115.00	109.00	111.00	13,875
29 Oct 25	111.00000 -1.00	113.00	109.60	112.00	387,808
28 Oct 25	112.00000 +0.00	113.00	111.00	112.00	150,690
27 Oct 25	112.00000 +1.00	113.00	108.00	111.00	52,356
24 Oct 25	111.00000 +2.00	113.00	103.50	109.00	511,058
23 Oct 25	109.00000 +0.00	110.00	108.00	108.00	133,800
22 Oct 25	109.00000 +4.00	110.00	100.00	105.00	80,062
21 Oct 25	105.00000 +1.50	105.00	103.00	103.50	18,420
20 Oct 25	103.50000 +1.00	105.00	102.00	102.50	116,672
17 Oct 25	102.50000 -1.00	105.00	101.30	103.50	96,674
16 Oct 25	103.50000 +0.00	104.88	103.05	103.50	103,034
15 Oct 25	103.50000 -1.00	107.00	103.50	104.50	18,269
14 Oct 25	104.50000 +0.00	106.00	102.90	104.50	6,478
13 Oct 25	104.50000 +0.50	107.00	102.00	105.50	58,895
10 Oct 25	104.00000 -0.50	107.00	104.00	104.50	52,089
09 Oct 25	104.50000 +0.00	105.00	104.22	104.50	241,760
08 Oct 25	104.50000 +1.00	105.00	103.50	103.50	55,970
07 Oct 25	103.50000 -4.50	109.00	102.00	108.00	136,547
06 Oct 25	108.00000 +1.00	109.00	106.00	107.00	49,194
03 Oct 25	107.00000 +0.50	108.00	106.00	106.50	60,847
02 Oct 25	106.50000 +0.00	107.45	105.21	106.50	39,640
01 Oct 25	106.50000 +0.00	107.50	105.78	106.50	20,348
30 Sep 25	106.50000 +3.00	107.50	103.00	103.50	58,991
29 Sep 25	103.50000 -2.50	108.00	103.00	106.00	114,857
26 Sep 25	106.00000 +0.00	108.00	104.00	106.00	394,764
25 Sep 25	106.00000 +0.00	106.00	104.62	106.00	126,677
24 Sep 25	106.00000 +0.00	106.00	104.51	106.00	127,282
23 Sep 25	106.00000 -0.50	108.00	104.00	106.50	241,341
22 Sep 25	106.50000 +3.50	108.00	102.00	103.00	321,689
19 Sep 25	103.00000 +2.50	104.00	98.00	100.50	341,281
18 Sep 25	100.50000 +1.50	103.00	98.50	99.00	338,644
17 Sep 25	99.00000 +4.50	100.00	94.25	94.50	272,069
16 Sep 25	94.50000 +3.50	96.89	93.50	93.50	345,747
15 Sep 25	91.00000 +1.50	92.00	89.35	89.50	103,570
12 Sep 25	89.50000 -3.50	94.00	89.31	93.00	102,426
11 Sep 25	93.00000 -1.00	94.00	92.12	94.00	29,792
10 Sep 25	94.00000 +0.00	95.00	93.00	94.00	17,735
09 Sep 25	94.00000 +0.00	95.00	93.02	94.00	5,192
08 Sep 25	94.00000 +0.00	95.00	93.00	94.00	38,377
05 Sep 25	94.00000 +0.00	94.01	93.10	94.00	16,897
04 Sep 25	94.00000 +0.50	95.00	93.00	93.50	37,640
03 Sep 25	93.50000 -1.00	95.00	93.00	94.50	84,441
02 Sep 25	94.50000 -3.50	97.00	94.50	96.75	43,829
01 Sep 25	98.00000 +1.00	98.00	96.00	97.00	184,530
29 Aug 25	97.00000 +0.00	98.00	96.40	97.00	45,782
28 Aug 25	97.00000 +0.00	98.00	95.50	97.50	161,717
27 Aug 25	97.00000 -1.50	99.00	96.00	98.50	66,275
26 Aug 25	98.50000 -2.50	103.00	98.00	101.00	130,766
22 Aug 25	101.00000 +3.00	101.00	98.50	101.00	41,794
21 Aug 25	98.00000 -4.50	104.00	98.00	102.50	254,112
20 Aug 25	102.50000 +0.00	102.50	101.03	102.50	15,242
19 Aug 25	102.50000 +0.50	102.50	101.00	102.00	21,793
18 Aug 25	102.00000 +1.00	103.00	100.00	101.00	87,508
15 Aug 25	101.00000 +0.50	102.00	99.92	100.50	184,709
14 Aug 25	100.50000 +1.00	100.80	99.89	100.50	14,557
13 Aug 25	99.50000 -1.00	102.00	99.50	100.50	13,094
12 Aug 25	100.50000 +0.00	100.74	99.00	100.50	40,358
11 Aug 25	100.50000 +0.00	102.00	99.00	100.50	3,095
08 Aug 25	100.50000 +0.00	100.84	99.00	100.50	217,287
07 Aug 25	100.50000 +0.00	100.80	99.00	100.50	47,635
06 Aug 25	100.50000 +0.50	102.00	99.00	100.00	36,981
05 Aug 25	100.00000 +0.00	100.46	98.00	100.00	40,368
04 Aug 25	100.00000 +0.00	102.00	98.65	100.00	23,547
01 Aug 25	100.00000 +0.00	101.40	98.65	100.00	2,726
31 Jul 25	100.00000 +1.00	102.00	98.00	99.00	70,535
30 Jul 25	99.00000 -2.00	105.00	98.00	101.00	38,637
29 Jul 25	101.00000 +0.00	101.00	99.40	101.00	41,060
28 Jul 25	101.00000 +0.00	102.80	100.00	101.00	32,890
25 Jul 25	101.00000 -0.50	103.00	100.67	101.50	10,672
24 Jul 25	101.50000 +0.00	102.85	100.45	101.50	9,016
23 Jul 25	101.50000 +2.50	103.00	98.00	99.00	26,530
22 Jul 25	99.00000 +1.00	100.00	97.68	98.00	73,155
21 Jul 25	98.00000 +0.00	98.50	97.33	98.00	72,766
18 Jul 25	98.00000 +0.00	100.00	96.00	98.00	3,768
17 Jul 25	98.00000 +1.50	100.00	94.00	96.50	95,807
16 Jul 25	96.50000 -2.00	100.00	96.00	98.50	46,790
15 Jul 25	98.50000 -2.00	102.00	97.96	100.50	79,852
14 Jul 25	100.50000 +0.00	102.00	99.00	100.50	35,277
11 Jul 25	100.50000 +0.00	101.00	99.30	100.50	46,580
10 Jul 25	100.50000 -1.50	101.02	99.30	100.50	16,596
09 Jul 25	102.00000 -1.00	105.00	99.00	102.00	97,793
08 Jul 25	103.00000 +2.50	105.00	100.20	102.00	188,986
07 Jul 25	100.50000 +0.00	101.82	99.15	100.50	2,159
04 Jul 25	100.50000 +2.50	102.00	99.00	99.00	223,899
03 Jul 25	98.00000 +1.00	99.00	95.50	97.00	47,311
02 Jul 25	97.00000 -4.50	102.40	95.50	101.50	68,539
01 Jul 25	101.50000 -3.50	105.00	101.50	102.50	53,435
30 Jun 25	105.00000 +1.50	105.00	100.00	103.50	73,543
27 Jun 25	103.50000 +0.00	105.00	102.00	103.50	324,073
26 Jun 25	103.50000 +5.50	105.00	98.65	98.65	352,407
25 Jun 25	98.00000 +0.50	101.00	95.00	97.50	47,586
24 Jun 25	97.50000 +0.00	100.00	95.00	97.50	16,165
23 Jun 25	97.50000 +0.00	100.00	95.00	97.50	27,791
20 Jun 25	97.50000 +0.00	100.00	96.72	97.50	125,952
19 Jun 25	97.50000 +0.50	99.75	96.25	97.00	36,726
18 Jun 25	97.00000 +0.00	99.00	95.00	97.00	178,149
17 Jun 25	97.00000 +0.50	99.00	94.00	96.50	330,234
16 Jun 25	96.50000 +0.00	98.20	95.55	96.50	16,805
13 Jun 25	96.50000 +0.00	99.00	94.00	96.50	31,107
12 Jun 25	96.50000 +0.00	99.00	95.55	96.50	9,476
11 Jun 25	96.50000 +1.00	98.25	95.00	95.50	52,734
10 Jun 25	95.50000 +0.50	99.00	94.50	97.00	199,035
09 Jun 25	95.00000 -1.50	99.00	94.50	96.50	82,930
06 Jun 25	96.50000 +1.50	99.00	94.00	95.00	502,931
05 Jun 25	95.00000 -2.00	96.00	94.26	94.26	1,012,614
04 Jun 25	97.00000 +1.00	97.00	93.00	96.00	78,493
03 Jun 25	96.00000 -1.00	98.00	95.00	97.00	47,336
02 Jun 25	97.00000 -1.50	100.00	96.00	98.50	81,655
30 May 25	98.50000 +0.00	100.00	97.45	98.50	5,369
29 May 25	98.50000 -1.50	99.25	97.45	99.25	36,556
28 May 25	100.00000 +2.50	101.80	98.09	98.09	177,823
27 May 25	97.50000 +0.00	99.00	96.30	97.50	59,337
23 May 25	97.50000 +3.00	99.00	93.00	94.50	38,697
22 May 25	94.50000 -0.50	96.00	93.00	95.00	133,750
21 May 25	95.00000 +0.00	95.00	94.66	95.00	174,781
20 May 25	95.00000 +0.00	95.00	94.66	95.00	155,699
19 May 25	95.00000 -0.50	97.00	93.44	95.50	147,860
16 May 25	95.50000 +0.00	95.80	94.66	95.50	34,993
15 May 25	95.50000 +0.00	95.90	94.00	95.50	33,739
14 May 25	95.50000 +0.00	96.00	94.50	95.50	145,685
13 May 25	95.50000 -1.00	98.00	94.50	96.50	23,487
12 May 25	96.50000 +0.00	97.85	95.50	96.50	66,271
09 May 25	96.50000 +0.00	98.00	95.50	96.50	43,985
08 May 25	96.50000 +0.50	97.00	94.00	96.00	121,590
07 May 25	96.00000 +0.50	98.00	94.50	95.50	66,394
06 May 25	95.50000 +0.00	98.00	93.00	95.50	21,134
02 May 25	95.50000 +0.00	96.70	93.22	95.50	13,013
01 May 25	95.50000 +0.00	98.00	93.16	95.50	588,994
30 Apr 25	95.50000 -4.50	95.50	93.03	95.50	28,029
29 Apr 25	100.00000 +4.50	100.00	93.00	95.50	55,864
28 Apr 25	95.50000 +0.00	95.70	93.00	95.50	38,235
25 Apr 25	95.50000 +0.00	98.00	93.00	95.50	9,984
24 Apr 25	95.50000 +0.00	96.00	93.12	95.50	31,912
23 Apr 25	95.50000 -0.50	99.00	93.00	96.00	31,158
22 Apr 25	96.00000 -1.00	99.00	94.00	97.00	26,340
17 Apr 25	97.00000 -0.50	99.00	95.00	98.00	27,406
16 Apr 25	97.50000 +5.50	99.00	91.60	92.00	136,790
15 Apr 25	92.00000 +2.50	94.00	88.50	89.50	40,960
14 Apr 25	89.50000 +0.50	92.00	87.00	89.00	75,444
11 Apr 25	89.00000 +0.00	90.30	84.19	89.00	243,965
10 Apr 25	89.00000 +3.50	90.90	84.55	85.50	375,607
09 Apr 25	85.50000 -3.50	88.00	82.00	86.00	512,361
08 Apr 25	89.00000 +6.50	89.00	81.00	82.50	498,197
07 Apr 25	82.50000 -2.50	86.00	80.00	85.00	377,978
04 Apr 25	85.00000 +0.00	86.00	84.00	85.00	158,144
03 Apr 25	85.00000 -1.50	88.00	84.00	86.50	532,223
02 Apr 25	86.50000 +1.50	88.00	84.66	85.00	77,940
01 Apr 25	85.00000 -1.50	87.00	84.50	86.50	60,499
31 Mar 25	86.50000 -2.50	90.00	85.00	89.00	141,529
28 Mar 25	89.00000 -3.00	94.00	88.00	92.00	177,891
27 Mar 25	92.00000 -0.20	94.00	90.00	93.50	82,047
26 Mar 25	92.20000 -4.80	96.49	86.10	95.50	404,827
25 Mar 25	97.00000 +3.50	97.00	92.91	93.50	77,398
24 Mar 25	93.50000 +0.00	94.50	92.86	93.50	49,904
21 Mar 25	93.50000 +0.00	95.00	92.50	93.50	402,625
20 Mar 25	93.50000 -0.50	95.00	92.00	94.00	41,828
19 Mar 25	94.00000 -2.50	97.00	93.00	96.00	157,536
18 Mar 25	96.50000 +0.00	98.00	95.00	96.50	79,462
17 Mar 25	96.50000 +0.00	97.50	95.55	96.50	13,337
14 Mar 25	96.50000 +0.00	97.44	95.00	96.50	25,388
13 Mar 25	96.50000 +0.00	97.75	95.00	96.50	23,217
12 Mar 25	96.50000 +0.50	98.49	95.51	96.00	25,188
11 Mar 25	96.00000 +0.50	98.10	94.00	95.50	52,707
10 Mar 25	95.50000 +1.50	95.50	93.93	94.00	363,666
07 Mar 25	94.00000 +0.00	95.00	93.00	94.00	71,413
06 Mar 25	94.00000 +0.00	95.00	93.10	94.00	97,306
05 Mar 25	94.00000 -2.50	98.00	94.00	96.50	61,658
04 Mar 25	96.50000 -4.00	102.00	95.00	100.50	110,623
03 Mar 25	100.50000 +0.00	100.50	99.00	100.50	31,139
28 Feb 25	100.50000 +1.10	102.00	99.00	100.50	369,322
27 Feb 25	99.40000 -1.10	100.70	99.15	100.50	137,517
26 Feb 25	100.50000 +0.00	102.00	99.36	100.50	97,741
25 Feb 25	100.50000 +0.00	102.00	99.00	100.50	987,908
24 Feb 25	100.50000 +0.00	101.85	99.06	100.50	158,205
21 Feb 25	100.50000 +1.00	102.00	98.00	99.50	787,227
20 Feb 25	99.50000 +1.50	101.00	97.70	98.00	356,005
19 Feb 25	98.00000 +1.00	99.50	96.00	97.00	462,158
18 Feb 25	97.00000 -4.00	105.00	96.00	102.50	242,472
17 Feb 25	101.00000 +2.50	113.00	98.00	107.50	1,054,514
14 Feb 25	98.50000 -0.50	100.00	97.00	99.00	100,667
13 Feb 25	99.00000 -1.50	102.00	98.00	100.50	88,726
12 Feb 25	100.50000 +2.00	101.85	96.00	98.50	1,487,505
11 Feb 25	98.50000 +5.50	99.90	95.36	96.00	139,530
10 Feb 25	93.00000 +0.00	96.00	92.00	94.00	279,438
07 Feb 25	93.00000 +0.00	96.00	92.00	93.00	152,861
06 Feb 25	93.00000 -2.00	95.00	88.20	91.50	98,573
05 Feb 25	95.00000 +3.50	100.00	90.00	91.50	111,348
04 Feb 25	91.50000 +0.00	91.50	90.75	91.50	35,441
03 Feb 25	91.50000 +0.00	91.50	90.60	91.50	1,064
31 Jan 25	91.50000 +1.50	92.65	90.40	91.50	32,132
30 Jan 25	90.00000 -0.50	93.00	90.00	90.50	232,649
29 Jan 25	90.50000 +0.00	91.85	89.00	90.50	262,546
28 Jan 25	90.50000 -0.50	90.65	89.00	90.65	88,781
27 Jan 25	91.00000 +0.00	92.80	89.11	91.00	32,321
24 Jan 25	91.00000 +2.00	92.00	88.00	89.00	107,582
23 Jan 25	89.00000 -0.50	90.00	87.20	89.00	117,174
22 Jan 25	89.50000 -3.00	92.00	89.00	92.00	55,605
21 Jan 25	92.50000 +0.00	92.50	91.35	92.50	19,797
20 Jan 25	92.50000 +0.00	93.90	91.25	92.50	26,095
17 Jan 25	92.50000 +0.00	92.90	91.15	92.50	52,213
16 Jan 25	92.50000 +0.50	93.00	89.40	91.00	25,624
15 Jan 25	92.00000 +10.40	92.40	87.00	89.00	90,300
14 Jan 25	81.60000 -7.40	92.00	81.60	89.00	53,163
13 Jan 25	89.00000 -2.50	93.00	87.60	91.50	239,400
10 Jan 25	91.50000 -3.00	95.00	91.50	94.50	40,379
09 Jan 25	94.50000 +0.00	95.00	93.50	94.50	78,467
08 Jan 25	94.50000 -3.00	100.00	93.00	97.50	159,056
07 Jan 25	97.50000 +0.00	98.90	97.00	97.50	60,557
06 Jan 25	97.50000 +0.00	98.90	96.50	97.50	67,565
03 Jan 25	97.50000 +1.50	99.00	95.00	96.00	39,645
02 Jan 25	96.00000 +2.00	97.00	94.00	94.00	1,603
31 Dec 24	94.00000 +0.50	95.90	93.50	93.50	15,250
30 Dec 24	93.50000 +1.50	95.00	90.20	92.00	70,725
27 Dec 24	92.00000 +0.00	94.00	92.00	92.00	20,620
24 Dec 24	92.00000 +1.00	93.00	89.82	91.00	22,188
23 Dec 24	91.00000 +1.00	93.00	89.00	90.00	516,409
20 Dec 24	90.00000 +0.00	90.35	89.15	90.00	32,348
19 Dec 24	90.00000 +0.00	90.45	88.15	90.00	264,594
18 Dec 24	90.00000 +0.50	91.00	88.00	89.50	342,684
17 Dec 24	89.50000 +0.50	89.50	88.50	89.50	169,940
16 Dec 24	89.00000 -0.50	90.00	88.00	89.50	63,007
13 Dec 24	89.50000 +0.00	90.00	87.42	89.50	316,802
12 Dec 24	89.50000 +0.00	90.90	89.03	89.50	21,738
11 Dec 24	89.50000 +1.00	90.24	87.50	88.50	84,574
10 Dec 24	88.50000 -0.50	92.00	87.36	89.00	441,288
09 Dec 24	89.00000 -0.50	90.00	87.02	89.50	145,714
06 Dec 24	89.50000 -0.50	91.00	88.55	90.00	148,932
05 Dec 24	90.00000 +3.00	91.00	86.10	87.00	466,722
04 Dec 24	87.00000 +0.00	88.00	86.00	87.00	25,085
03 Dec 24	87.00000 -1.00	89.00	86.10	88.00	40,348
02 Dec 24	88.00000 -1.00	90.00	87.00	89.00	20,580
29 Nov 24	89.00000 +0.00	89.00	88.10	89.00	21,306
28 Nov 24	89.00000 +0.00	89.00	88.25	89.00	5,016
27 Nov 24	89.00000 +0.00	89.00	88.00	89.00	90,429
26 Nov 24	89.00000 -0.50	90.00	87.97	89.50	467,840
25 Nov 24	89.50000 +0.00	89.70	88.20	89.50	20,632
22 Nov 24	89.50000 +0.50	93.00	88.00	89.00	73,002
21 Nov 24	89.00000 -3.50	93.00	88.00	92.50	31,597
20 Nov 24	92.50000 -0.50	95.00	91.00	93.00	38,447
19 Nov 24	93.00000 -1.00	93.00	90.00	92.00	119,769
18 Nov 24	94.00000 +1.00	94.00	90.40	93.00	22,753
15 Nov 24	93.00000 -2.00	93.40	92.00	93.40	56,928
14 Nov 24	95.00000 -1.00	97.00	93.40	96.00	48,985
13 Nov 24	96.00000 -0.50	96.05	95.00	96.05	11,308
12 Nov 24	96.50000 -2.90	100.00	96.10	99.50	72,471
11 Nov 24	99.40000 -0.10	101.00	97.00	99.50	89,371
08 Nov 24	99.50000 +0.00	100.40	96.00	99.50	46,240
07 Nov 24	99.50000 +0.50	99.50	97.00	98.50	54,521
06 Nov 24	99.00000 +0.00	99.70	98.55	99.00	14,647
05 Nov 24	99.00000 -1.00	101.00	98.35	100.00	43,436
04 Nov 24	100.00000 +0.00	102.00	98.00	100.00	7,656
01 Nov 24	100.00000 +1.00	102.00	99.00	99.00	60,207
31 Oct 24	99.00000 -4.50	105.00	98.65	103.50	73,870
30 Oct 24	103.50000 +6.50	103.50	96.66	97.00	443,677
29 Oct 24	97.00000 +0.00	98.96	96.00	97.00	96,613
28 Oct 24	97.00000 -0.50	99.00	95.16	97.50	39,956
25 Oct 24	97.50000 -0.50	98.50	96.15	98.00	159,487
24 Oct 24	98.00000 +0.50	100.00	95.60	97.50	82,509
23 Oct 24	97.50000 -2.00	100.10	95.60	99.50	32,549
22 Oct 24	99.50000 +0.00	100.39	97.25	99.50	76,027
21 Oct 24	99.50000 -0.50	100.90	97.00	100.00	63,110
18 Oct 24	100.00000 +1.00	102.00	98.00	100.00	94,691
17 Oct 24	99.00000 -2.00	102.00	98.00	101.00	70,421
16 Oct 24	101.00000 +0.50	102.00	100.00	100.50	567,479
15 Oct 24	100.50000 -3.00	105.00	100.00	103.00	95,238
14 Oct 24	103.50000 +0.00	104.25	100.50	103.50	98,186
11 Oct 24	103.50000 +2.00	105.00	101.00	101.50	66,165
10 Oct 24	101.50000 +0.00	103.00	100.00	101.50	18,140
09 Oct 24	101.50000 +1.50	103.00	98.00	100.00	71,952
08 Oct 24	100.00000 +2.00	100.75	96.00	98.00	145,266
07 Oct 24	98.00000 +0.00	100.00	96.00	98.00	180,303
04 Oct 24	98.00000 -4.50	103.00	96.20	102.50	87,096
03 Oct 24	102.50000 -2.00	106.00	102.00	104.50	35,299
02 Oct 24	104.50000 -3.50	108.00	101.00	108.00	547,287
01 Oct 24	108.00000 +0.00	110.00	106.00	108.00	52,773
30 Sep 24	108.00000 +0.00	109.60	106.20	108.00	14,045
27 Sep 24	108.00000 +0.00	108.00	106.15	108.00	105,195
26 Sep 24	108.00000 +0.00	110.00	106.00	108.00	38,566
25 Sep 24	108.00000 +0.00	108.00	106.00	108.00	207,075
24 Sep 24	108.00000 -2.75	111.50	106.00	110.75	114,276
23 Sep 24	110.75000 +1.25	112.00	109.60	109.60	201,183
20 Sep 24	109.50000 +2.00	110.85	106.00	107.50	188,300
19 Sep 24	107.50000 -0.50	108.47	107.50	107.50	1,032,351
18 Sep 24	108.00000 +3.00	109.00	106.00	106.00	294,187
17 Sep 24	105.00000 +0.50	106.00	101.00	103.50	99,006
16 Sep 24	104.50000 -0.50	104.90	103.00	104.90	44,668
13 Sep 24	105.00000 +0.00	105.00	103.00	105.00	1,103,668
12 Sep 24	105.00000 +0.00	107.00	103.00	105.00	41,634
11 Sep 24	105.00000 +0.00	107.00	103.00	105.00	24,747
10 Sep 24	105.00000 +0.00	106.20	105.00	105.00	12,043
09 Sep 24	105.00000 +0.00	106.50	104.25	105.00	7,549
06 Sep 24	105.00000 +0.00	106.92	103.60	105.00	171,953
05 Sep 24	105.00000 +0.00	107.00	103.00	105.00	19,308
04 Sep 24	105.00000 +0.00	107.00	103.60	105.00	15,100
03 Sep 24	105.00000 +0.00	107.00	103.00	105.00	84,638
02 Sep 24	105.00000 +0.00	106.75	103.89	105.00	53,041
30 Aug 24	105.00000 +0.00	106.92	103.89	105.00	16,617
29 Aug 24	105.00000 -0.50	108.00	104.11	105.50	8,224
28 Aug 24	105.50000 +0.00	105.50	104.86	105.50	14,524
27 Aug 24	105.50000 +0.00	107.50	104.60	105.50	14,582
23 Aug 24	105.50000 -1.00	108.00	104.55	106.50	35,452
22 Aug 24	106.50000 +2.00	108.00	103.75	104.50	126,382
21 Aug 24	104.50000 +0.50	106.00	103.65	104.00	50,339
20 Aug 24	104.00000 +5.00	105.00	96.00	99.00	312,655
19 Aug 24	99.00000 +1.00	100.00	97.42	98.00	64,842
16 Aug 24	98.00000 +0.50	99.00	97.00	97.50	29,677
15 Aug 24	97.50000 +0.00	98.55	97.10	97.50	37,524
14 Aug 24	97.50000 +0.00	98.55	97.25	97.50	103,733
13 Aug 24	97.50000 +0.00	99.00	96.90	97.50	57,052
12 Aug 24	97.50000 +0.50	99.00	96.00	97.00	165,207
09 Aug 24	97.00000 +0.00	98.00	97.00	97.00	1,310
08 Aug 24	97.00000 +0.00	99.00	95.00	97.00	256,678
07 Aug 24	97.00000 +0.00	98.00	96.30	97.00	20,189
06 Aug 24	97.00000 -1.00	100.00	95.00	98.00	4,257
05 Aug 24	98.00000 +0.00	98.00	95.78	98.00	573,960
02 Aug 24	98.00000 +0.00	99.00	97.00	98.00	14,862
01 Aug 24	98.00000 +0.00	98.50	97.50	98.00	297,075
31 Jul 24	98.00000 +0.00	99.00	97.50	98.00	794
30 Jul 24	98.00000 +1.00	99.00	98.00	98.00	62,192
29 Jul 24	97.00000 +0.00	99.00	95.00	97.00	65,238
26 Jul 24	97.00000 +0.00	99.00	96.60	97.00	400,867
25 Jul 24	97.00000 +0.00	99.00	95.00	97.00	35,944
24 Jul 24	97.00000 +0.00	99.00	95.00	97.00	14,056
23 Jul 24	97.00000 -2.00	99.00	97.00	98.50	58,383
22 Jul 24	99.00000 +1.50	99.00	97.11	97.50	159,195
19 Jul 24	97.50000 +0.00	99.60	95.00	97.00	27,075
18 Jul 24	97.50000 +0.00	97.65	97.50	97.50	702
17 Jul 24	97.50000 +0.50	99.00	95.00	97.00	54,368
16 Jul 24	97.00000 +0.00	99.00	97.00	97.00	5,581
15 Jul 24	97.00000 +0.00	98.80	96.00	97.00	45,903
12 Jul 24	97.00000 +0.50	98.00	96.00	96.50	12,290
11 Jul 24	96.50000 -1.00	99.00	95.60	97.50	108,319
10 Jul 24	97.50000 -1.50	99.00	96.00	97.50	5,597
09 Jul 24	99.00000 +1.50	99.00	97.00	97.50	11,166
08 Jul 24	97.50000 +0.00	99.00	94.00	97.50	42,717
05 Jul 24	97.50000 +3.50	98.50	94.00	94.00	92,142
04 Jul 24	94.00000 +0.00	94.60	93.55	94.00	27,861
03 Jul 24	94.00000 +0.00	94.00	93.20	94.00	34,197
02 Jul 24	94.00000 +0.00	95.00	93.00	94.00	39,161
01 Jul 24	94.00000 +0.00	94.25	93.30	94.00	3,789
28 Jun 24	94.00000 +0.00	94.00	93.20	94.00	69,529
27 Jun 24	94.00000 +0.00	94.60	94.00	94.00	23,859
26 Jun 24	94.00000 +0.00	94.40	93.80	94.00	3,795
25 Jun 24	94.00000 +0.00	95.00	93.00	94.00	2,308
24 Jun 24	94.00000 -0.50	95.00	93.70	94.00	80,829
21 Jun 24	94.50000 +0.00	94.80	94.05	94.50	77,474
20 Jun 24	94.50000 -0.50	95.00	94.00	94.50	258,642
19 Jun 24	95.00000 +1.50	95.00	93.00	93.50	199,662
18 Jun 24	93.50000 +1.00	95.00	91.06	92.50	87,594
17 Jun 24	92.50000 +0.00	93.00	92.50	92.50	26,058
14 Jun 24	92.50000 -3.50	97.00	91.11	95.00	52,816
13 Jun 24	96.00000 +0.00	98.00	91.10	96.00	175,969
12 Jun 24	96.00000 +0.00	98.00	94.50	96.00	67,556
11 Jun 24	96.00000 +0.00	98.00	94.00	96.00	50,112
10 Jun 24	96.00000 +0.00	99.00	94.00	96.00	90,417
07 Jun 24	96.00000 +1.00	98.00	94.00	96.00	76,016
06 Jun 24	95.00000 -2.00	99.00	94.20	97.00	44,918
05 Jun 24	97.00000 -1.00	99.00	96.20	98.00	513,926
04 Jun 24	98.00000 +0.00	100.00	96.00	98.00	48,735
03 Jun 24	98.00000 +4.00	100.00	96.00	97.00	285,049
31 May 24	94.00000 +0.00	97.00	93.68	95.00	143,363
30 May 24	94.00000 +0.00	97.00	93.00	95.00	182,979
29 May 24	94.00000 -1.50	96.00	92.50	95.50	206,072
28 May 24	95.50000 +0.00	96.00	94.30	95.50	17,748
24 May 24	95.50000 +0.00	97.00	94.25	95.50	8,352
23 May 24	95.50000 +0.00	97.00	94.00	95.50	13,207
22 May 24	95.50000 +0.00	95.50	94.14	95.50	50,103
21 May 24	95.50000 -0.50	97.00	93.00	96.00	52,691
20 May 24	96.00000 +0.00	97.00	95.00	96.00	9,755
17 May 24	96.00000 +0.80	97.00	95.00	96.00	15,301
16 May 24	95.20000 -0.80	97.00	95.10	96.00	59,792
15 May 24	96.00000 +0.00	97.00	94.00	96.00	47,906
14 May 24	96.00000 +0.00	97.00	95.00	96.00	18,032
13 May 24	96.00000 +0.50	98.00	93.00	95.50	6,532
10 May 24	95.50000 +0.00	97.00	93.00	95.50	22,063
09 May 24	95.50000 +0.00	98.00	93.00	95.50	23,649
08 May 24	95.50000 -1.50	100.00	93.45	97.50	106,471
07 May 24	97.00000 +0.00	102.00	95.00	98.00	68,131
03 May 24	97.00000 -1.00	100.00	96.00	98.00	26,357
02 May 24	98.00000 +0.00	100.00	96.00	98.00	38
01 May 24	98.00000 +2.50	100.00	96.00	96.50	33,576
30 Apr 24	95.50000 -0.50	98.00	93.00	95.50	17,539
29 Apr 24	96.00000 +2.00	96.00	93.00	94.00	162,375
26 Apr 24	94.00000 +0.00	95.00	93.80	94.00	379,571
25 Apr 24	94.00000 -2.50	98.00	93.55	96.50	344,867
24 Apr 24	96.50000 -1.00	100.00	95.00	97.50	60,484
23 Apr 24	97.50000 +3.50	99.90	94.00	94.00	62,637
22 Apr 24	94.00000 +0.50	95.00	93.00	93.50	53,045
19 Apr 24	93.50000 +0.00	94.90	93.50	93.50	30,500
18 Apr 24	93.50000 -1.00	97.00	93.25	94.50	24,103
17 Apr 24	94.50000 +0.00	96.20	93.00	94.50	16,344
16 Apr 24	94.50000 +0.00	97.00	92.00	94.50	40,297
15 Apr 24	94.50000 +1.00	97.00	92.00	93.50	28,665
12 Apr 24	93.50000 +0.50	94.00	92.00	93.00	41,127
11 Apr 24	93.00000 +0.00	93.50	92.20	93.00	2,668
10 Apr 24	93.00000 +0.00	93.50	92.00	93.00	67,544
09 Apr 24	93.00000 +0.00	94.00	92.00	93.00	25,061
08 Apr 24	93.00000 +0.00	94.00	92.00	93.00	74,123
05 Apr 24	93.00000 -0.50	94.00	90.86	93.50	64,241
04 Apr 24	93.50000 -0.50	93.75	92.03	93.50	31,315
03 Apr 24	94.00000 +0.00	95.00	92.00	94.00	68,737
02 Apr 24	94.00000 -1.00	95.80	93.00	95.00	82,629
28 Mar 24	95.00000 -3.50	98.00	93.00	98.00	147,494
27 Mar 24	98.50000 +0.00	102.00	97.00	98.50	41,293
26 Mar 24	98.50000 -4.00	105.00	94.07	102.50	174,115
25 Mar 24	102.50000 -0.50	105.00	100.00	102.50	147,499
22 Mar 24	103.00000 +1.50	105.00	101.00	101.50	198,812
21 Mar 24	101.50000 +4.00	103.00	97.33	97.50	100,112
20 Mar 24	97.50000 +5.00	101.00	93.88	93.88	200,961
19 Mar 24	92.50000 -1.90	95.00	90.00	92.50	16,927
18 Mar 24	94.40000 +1.90	95.00	92.50	92.50	15,428
15 Mar 24	92.50000 +0.50	95.00	90.00	92.00	28,901
14 Mar 24	92.00000 +1.00	94.94	90.00	91.00	64,470
13 Mar 24	91.00000 +0.00	91.90	90.20	91.00	6,787
12 Mar 24	91.00000 +3.00	92.00	86.00	88.00	145,979
11 Mar 24	88.00000 +0.00	89.94	87.55	88.00	57,124
08 Mar 24	88.00000 +0.00	88.90	86.00	88.00	420,199
07 Mar 24	88.00000 +0.00	89.48	87.13	88.00	210,143
06 Mar 24	88.00000 +0.50	89.90	86.00	87.50	131,885
05 Mar 24	87.50000 +0.50	88.80	86.00	87.00	433,738
04 Mar 24	87.00000 +3.50	88.00	82.00	83.50	151,230
01 Mar 24	83.50000 +1.50	85.00	80.00	82.00	338,253
29 Feb 24	82.00000 +0.00	84.00	80.00	82.00	206,547
28 Feb 24	82.00000 +0.00	84.00	80.00	82.00	214,159
27 Feb 24	82.00000 +0.00	84.00	80.44	82.00	18,157
26 Feb 24	82.00000 -0.50	84.00	80.00	82.00	116,432
23 Feb 24	82.50000 -0.50	85.75	80.10	83.50	248,404
22 Feb 24	83.00000 +0.00	86.00	81.00	83.00	227,128
21 Feb 24	83.00000 +5.50	86.00	80.00	80.00	343,898
20 Feb 24	77.50000 -0.50	80.00	73.00	78.00	125,296
19 Feb 24	78.00000 +1.50	80.00	76.00	78.00	614,448
16 Feb 24	76.50000 +0.00	76.70	75.00	76.50	60,077
15 Feb 24	76.50000 +0.00	76.90	75.00	76.50	70,806
14 Feb 24	76.50000 +0.00	78.00	75.00	76.50	1,237
13 Feb 24	76.50000 -1.50	79.60	74.10	78.00	215,029
12 Feb 24	78.00000 -1.00	80.00	76.20	79.00	47,179
09 Feb 24	79.00000 +0.00	79.00	78.00	79.00	67,470
08 Feb 24	79.00000 -3.00	85.00	78.00	82.50	253,440
07 Feb 24	82.00000 -0.50	85.00	80.00	82.50	85,313
06 Feb 24	82.50000 +4.00	84.75	81.11	82.50	74,842
05 Feb 24	78.50000 +0.00	80.00	77.30	78.50	19,173
02 Feb 24	78.50000 +0.00	80.00	77.00	78.50	24,278
01 Feb 24	78.50000 -0.50	79.19	77.25	78.50	122,917
31 Jan 24	79.00000 +0.00	80.00	78.00	78.50	293,185
30 Jan 24	79.00000 +0.00	81.00	78.00	78.50	79,679
29 Jan 24	79.00000 +0.00	81.00	77.60	78.50	33,074
26 Jan 24	79.00000 +0.00	81.00	77.00	78.50	49,926
25 Jan 24	79.00000 +0.00	80.00	77.00	78.50	82,209
24 Jan 24	79.00000 +0.00	81.00	77.00	78.50	109,355
23 Jan 24	79.00000 +2.00	81.00	77.80	77.80	338,695
22 Jan 24	77.00000 -0.50	78.25	76.00	77.50	110,300
19 Jan 24	77.50000 +0.00	77.50	77.00	77.50	89,459
18 Jan 24	77.50000 +0.00	78.70	75.85	78.00	454,080
17 Jan 24	77.50000 -1.00	78.90	77.00	78.50	116,679
16 Jan 24	78.50000 +0.00	79.00	78.30	78.50	85,803
15 Jan 24	78.50000 -0.50	79.00	78.00	79.00	333,827
12 Jan 24	79.00000 +0.00	80.00	78.60	79.00	11,879
11 Jan 24	79.00000 -2.00	83.00	79.00	81.00	30,879
10 Jan 24	81.00000 +1.00	82.50	80.00	81.00	181,496
09 Jan 24	80.00000 -7.00	89.00	78.50	87.00	110,999
08 Jan 24	87.00000 +0.00	87.50	85.63	87.00	47,984
05 Jan 24	87.00000 +0.00	87.60	85.25	87.00	251,814
04 Jan 24	87.00000 +0.00	87.90	86.79	87.00	17,906
03 Jan 24	87.00000 +0.00	89.00	85.00	87.00	60,156
02 Jan 24	87.00000 +0.00	88.40	86.35	87.00	35,633
29 Dec 23	87.00000 +0.00	88.40	86.35	87.00	55,171
28 Dec 23	87.00000 +0.00	89.00	85.00	87.00	116,989
27 Dec 23	87.00000 +0.50	89.00	85.45	86.50	20,102
22 Dec 23	86.50000 -2.50	88.70	85.00	87.00	43,772
21 Dec 23	89.00000 +1.00	90.70	85.50	89.00	111,854
20 Dec 23	88.00000 +4.00	92.00	85.00	85.00	236,940
19 Dec 23	84.00000 +1.50	85.70	80.00	82.50	58,608
18 Dec 23	82.50000 +4.50	83.70	79.00	79.00	2,654,561
15 Dec 23	78.00000 -0.50	80.00	75.40	78.50	31,778
14 Dec 23	78.50000 +4.50	79.88	74.00	74.00	126,936
13 Dec 23	74.00000 +0.00	76.00	72.00	74.00	58,051
12 Dec 23	74.00000 +0.00	74.90	72.81	74.00	31,328
11 Dec 23	74.00000 +0.00	75.20	72.40	74.00	74,973
08 Dec 23	74.00000 +0.00	76.00	72.00	74.00	97,876
07 Dec 23	74.00000 +0.00	76.00	72.00	74.00	6,208
06 Dec 23	74.00000 +0.00	75.28	73.76	74.00	10,500
05 Dec 23	74.00000 +0.00	74.00	73.76	74.00	2,064
04 Dec 23	74.00000 +2.00	75.34	72.00	73.50	187,617
01 Dec 23	72.00000 +0.00	74.00	71.33	72.00	43,972
30 Nov 23	72.00000 +0.00	74.00	71.00	72.00	63,563
29 Nov 23	72.00000 +0.00	72.56	72.00	72.00	26,395
28 Nov 23	72.00000 +0.00	73.40	72.00	72.00	11,020
27 Nov 23	72.00000 +0.00	73.90	72.00	72.00	237,063
24 Nov 23	72.00000 +0.00	74.00	72.00	72.00	35,510
23 Nov 23	72.00000 +0.00	74.00	72.00	72.00	186,851
22 Nov 23	72.00000 +0.50	74.00	71.15	71.50	93,316
21 Nov 23	71.50000 +2.00	72.85	68.00	69.50	249,550
20 Nov 23	69.50000 +0.00	71.00	68.69	69.50	19,943
17 Nov 23	69.50000 +2.00	71.00	68.67	68.67	260,701
16 Nov 23	67.50000 +0.50	69.00	66.00	67.00	75,667
15 Nov 23	67.00000 +3.00	68.00	65.00	65.00	302,826
14 Nov 23	64.00000 +0.00	66.00	64.00	64.00	122,448
13 Nov 23	64.00000 +0.50	65.00	62.00	63.50	84,697
10 Nov 23	63.50000 +3.50	65.95	60.00	61.00	190,175
09 Nov 23	60.00000 +3.00	60.11	56.55	57.00	75,912
08 Nov 23	57.00000 +0.50	58.16	55.00	56.50	29,729
07 Nov 23	56.50000 +1.00	58.00	56.00	56.00	83,224
06 Nov 23	55.50000 +3.00	57.00	54.00	54.50	76,635
03 Nov 23	52.50000 +0.00	53.89	51.03	52.50	139,859
02 Nov 23	52.50000 +1.00	53.40	51.00	51.50	93,240
01 Nov 23	51.50000 -0.50	52.90	51.00	52.50	52,806
31 Oct 23	52.00000 -1.00	54.00	50.05	53.00	669,226
30 Oct 23	53.00000 +0.00	54.00	52.00	53.00	29,435
27 Oct 23	53.00000 +0.00	53.70	52.63	53.00	41,116
26 Oct 23	53.00000 -0.50	54.00	52.58	53.50	51,478
25 Oct 23	53.50000 +1.50	54.80	52.55	52.55	69,880
24 Oct 23	52.00000 +1.00	52.00	50.50	51.00	95,843
23 Oct 23	51.00000 +0.00	52.00	50.00	51.00	50,838
20 Oct 23	51.00000 +0.00	52.00	50.00	50.50	72,041
19 Oct 23	51.00000 -2.00	52.10	50.05	52.10	77,100
18 Oct 23	53.00000 -0.50	53.50	52.00	53.50	55,510
17 Oct 23	53.50000 +0.00	55.00	52.10	53.50	17,476
16 Oct 23	53.50000 +1.50	57.00	52.00	54.50	20,484
13 Oct 23	52.00000 +0.00	53.90	50.40	52.00	33,081
12 Oct 23	52.00000 +0.00	54.00	50.00	52.00	96,358
11 Oct 23	52.00000 +0.00	53.50	50.50	52.00	71,656
10 Oct 23	52.00000 +0.00	53.80	50.86	52.00	25,825
09 Oct 23	52.00000 +0.00	54.00	52.00	52.00	11,944
06 Oct 23	52.00000 +0.00	53.95	50.75	52.00	49,650
05 Oct 23	52.00000 +0.00	53.69	50.60	52.00	23,918
04 Oct 23	52.00000 -1.00	53.00	50.45	53.00	76,865
03 Oct 23	53.00000 +0.50	55.00	51.00	52.50	63,116
02 Oct 23	52.50000 -2.50	55.20	51.15	55.00	111,370
29 Sep 23	55.00000 +0.00	55.40	53.00	55.00	19,773
28 Sep 23	55.00000 +0.00	55.80	53.00	55.00	42,413
27 Sep 23	55.00000 +0.00	57.00	53.00	55.00	50,983
26 Sep 23	55.00000 +1.50	57.00	53.00	53.50	78,874
25 Sep 23	53.50000 -1.50	54.70	53.25	54.70	75,873
22 Sep 23	55.00000 -0.50	57.00	53.25	55.50	65,433
21 Sep 23	55.50000 +1.00	56.40	54.00	55.50	77,245
20 Sep 23	54.50000 -6.00	61.00	50.00	60.50	346,251
19 Sep 23	60.50000 -0.50	62.00	60.00	61.00	44,095
18 Sep 23	61.00000 -1.50	63.00	60.00	62.50	123,500
15 Sep 23	62.50000 +2.50	64.90	60.00	60.00	85,594
14 Sep 23	60.00000 +0.50	61.50	59.58	59.58	25,996
13 Sep 23	59.50000 -2.50	60.85	59.50	59.50	17,671
12 Sep 23	62.00000 +2.50	62.00	58.00	59.50	20,613
11 Sep 23	59.50000 +0.00	60.90	59.31	59.50	40,404
08 Sep 23	59.50000 +0.00	60.85	59.25	59.50	11,219
07 Sep 23	59.50000 +0.00	61.00	59.50	59.50	97
06 Sep 23	59.50000 +0.00	60.65	58.00	59.50	84,627
05 Sep 23	59.50000 -1.50	62.00	58.00	61.00	58,040
04 Sep 23	61.00000 +0.50	62.00	60.63	60.63	39,829
01 Sep 23	60.50000 +1.00	60.50	59.00	59.50	18,054
31 Aug 23	59.50000 +2.00	60.50	59.00	59.00	39,214
30 Aug 23	57.50000 +0.00	59.00	57.05	57.50	7,162
29 Aug 23	57.50000 +1.50	59.47	55.00	56.00	39,753
25 Aug 23	56.00000 +0.50	57.58	55.95	55.95	92,255
24 Aug 23	55.50000 +0.00	56.00	55.00	55.50	107,221
23 Aug 23	55.50000 +0.00	56.00	54.94	55.50	296,384
22 Aug 23	55.50000 -1.50	57.00	54.94	57.00	809,131
21 Aug 23	57.00000 -0.50	58.00	56.00	57.50	40,702
18 Aug 23	57.50000 +0.00	58.00	57.05	57.50	49,672
17 Aug 23	57.50000 +0.00	58.00	57.00	57.50	123,287
16 Aug 23	57.50000 -1.10	59.00	56.94	58.50	1,139,398
15 Aug 23	58.60000 -0.90	60.00	58.00	59.50	283,055
14 Aug 23	59.50000 +1.00	60.00	58.00	58.50	100,757
11 Aug 23	58.50000 -2.00	61.00	58.30	60.50	703,785
10 Aug 23	60.50000 +0.00	61.00	60.02	60.50	1,232,767
09 Aug 23	60.50000 -3.00	64.00	59.50	63.50	1,613,755
08 Aug 23	63.50000 -4.00	68.00	63.00	67.50	113,913
07 Aug 23	67.50000 +0.00	69.00	66.00	67.50	12,048
04 Aug 23	67.50000 +0.00	68.45	66.00	67.50	58,941
03 Aug 23	67.50000 +0.00	69.00	66.50	67.50	10,607
02 Aug 23	67.50000 -2.50	70.00	67.30	70.00	62,148
01 Aug 23	70.00000 +0.00	71.00	70.00	70.00	3,289
31 Jul 23	70.00000 +0.00	71.00	69.36	70.00	37,979
28 Jul 23	70.00000 +0.00	71.00	69.00	70.00	151,173
27 Jul 23	70.00000 +0.00	71.00	69.72	70.00	87,907
26 Jul 23	70.00000 +0.00	70.65	69.00	70.00	72,355
25 Jul 23	70.00000 +0.00	71.00	69.64	70.00	285,416
24 Jul 23	70.00000 +0.00	71.00	69.00	70.00	200,601
21 Jul 23	70.00000 +0.00	71.00	69.00	70.00	109,791
20 Jul 23	70.00000 +1.00	70.94	68.10	69.00	185,061
19 Jul 23	69.00000 +4.50	69.00	64.00	64.00	3,082,003
18 Jul 23	64.50000 +0.50	66.00	63.10	64.00	57,878
17 Jul 23	64.00000 +0.00	65.00	63.37	64.00	39,288
14 Jul 23	64.00000 +0.00	65.00	63.00	64.00	26,293
13 Jul 23	64.00000 +0.00	64.30	63.37	64.00	6,279
12 Jul 23	64.00000 +0.00	64.75	63.00	64.00	42,006
11 Jul 23	64.00000 -0.50	65.00	63.35	64.50	23,267
10 Jul 23	64.50000 -2.00	67.00	63.33	66.50	17,918
07 Jul 23	66.50000 -1.00	68.00	65.25	67.50	81,041
06 Jul 23	67.50000 +0.00	69.00	64.00	67.50	87,899
05 Jul 23	67.50000 -1.00	69.00	66.00	69.00	87,318
04 Jul 23	68.50000 -0.50	70.00	68.00	69.00	13,904
03 Jul 23	69.00000 +0.00	69.00	68.00	69.00	344,496
30 Jun 23	69.00000 -1.00	71.00	68.00	70.00	268,036
29 Jun 23	70.00000 +0.00	70.00	68.00	70.00	6,620
28 Jun 23	70.00000 -3.50	75.00	70.00	73.50	31,390
27 Jun 23	73.50000 -1.50	77.00	71.00	75.00	36,736
26 Jun 23	75.00000 +0.00	77.00	73.00	75.00	8,303
23 Jun 23	75.00000 +0.00	77.00	73.08	75.00	6,456
22 Jun 23	75.00000 +0.00	77.00	73.08	75.00	926
21 Jun 23	75.00000 -1.00	77.00	73.00	76.00	33,786
20 Jun 23	76.00000 -3.50	80.00	74.00	79.50	97,156
19 Jun 23	79.50000 -2.00	83.00	78.00	82.00	32,693
16 Jun 23	81.50000 -1.00	84.00	80.00	82.00	13,013
15 Jun 23	82.50000 +0.00	82.90	81.00	82.50	6,722
14 Jun 23	82.50000 +0.00	84.00	81.06	82.50	6,005
13 Jun 23	82.50000 +0.00	84.00	82.50	82.50	82,825
12 Jun 23	82.50000 -0.50	85.00	82.35	83.00	31,175
09 Jun 23	83.00000 +0.00	85.00	81.08	83.00	4,352
08 Jun 23	83.00000 +0.00	85.00	81.00	83.00	7,074
07 Jun 23	83.00000 +0.00	85.00	81.00	83.00	1,330
06 Jun 23	83.00000 -0.50	85.00	81.08	83.50	13,606
05 Jun 23	83.50000 -1.50	86.00	82.06	85.00	22,660
02 Jun 23	85.00000 -0.50	86.00	85.00	85.00	274,021
01 Jun 23	85.50000 -1.50	89.00	84.20	87.00	19,888
31 May 23	87.00000 +0.00	89.00	85.00	87.00	366
30 May 23	87.00000 +0.00	89.00	85.00	87.00	14,841
26 May 23	87.00000 +1.00	89.00	86.25	86.25	50,919
25 May 23	86.00000 -2.00	89.44	85.00	88.00	41,997
24 May 23	88.00000 +0.00	91.00	86.18	88.50	8,491
23 May 23	88.00000 +0.00	91.00	85.00	88.00	53,902
22 May 23	88.00000 +0.00	91.00	87.50	88.50	35,540
19 May 23	88.00000 +0.00	91.00	85.00	88.00	7,519
18 May 23	88.00000 +0.00	90.88	87.61	88.50	3,150
17 May 23	88.00000 +0.00	91.00	85.00	88.00	2,310
16 May 23	88.00000 +0.50	91.00	87.11	87.50	6,732
15 May 23	87.50000 +0.00	90.00	85.00	87.50	1,536
12 May 23	87.50000 +0.00	90.00	87.00	87.50	28,807
11 May 23	87.50000 +0.00	90.00	87.50	87.50	391
10 May 23	87.50000 +0.00	90.00	85.00	87.50	22,071
09 May 23	87.50000 -0.50	91.00	85.00	88.00	36,641
05 May 23	88.00000 +0.00	91.00	85.00	88.50	46,238
04 May 23	88.00000 +0.00	91.00	85.00	88.00	26,328
03 May 23	88.00000 +3.00	91.00	84.61	85.00	73,997
02 May 23	85.00000 +1.00	86.00	84.07	84.07	119,289
28 Apr 23	84.00000 +0.00	86.00	82.00	84.00	11,626
27 Apr 23	84.00000 +0.00	86.00	82.00	84.00	8,554
26 Apr 23	84.00000 +0.00	86.00	83.00	84.00	5,639
25 Apr 23	84.00000 +0.00	86.00	82.00	84.00	32,188
24 Apr 23	84.00000 +0.00	86.00	83.25	84.00	340
21 Apr 23	84.00000 -2.00	86.00	83.25	86.00	36,797
20 Apr 23	86.00000 +0.00	86.00	84.35	86.00	16,872
19 Apr 23	86.00000 +0.00	88.00	84.00	86.00	75,943
18 Apr 23	86.00000 -0.50	89.00	86.00	86.50	4,688
17 Apr 23	86.50000 +1.50	89.00	85.96	85.96	6,409
14 Apr 23	85.00000 +2.50	86.00	82.25	82.50	44,303
13 Apr 23	82.50000 +0.00	84.90	80.55	82.50	17,751
12 Apr 23	82.50000 +0.00	85.00	82.00	82.50	61,173
11 Apr 23	82.50000 +0.00	85.00	80.00	82.50	23,440
06 Apr 23	82.50000 +0.00	83.90	80.75	82.50	91,021
05 Apr 23	82.50000 +0.00	85.00	80.00	82.50	27,105
04 Apr 23	82.50000 +0.00	85.00	80.00	82.50	86,796
03 Apr 23	82.50000 +0.50	84.37	80.00	83.50	48,628
31 Mar 23	82.00000 +1.00	85.00	77.00	79.00	127,617
30 Mar 23	81.00000 +3.50	81.00	77.75	77.75	93,832
29 Mar 23	77.50000 +1.00	80.00	76.95	76.95	35,619
28 Mar 23	76.50000 +0.00	78.00	75.00	77.50	43,560
27 Mar 23	76.50000 +4.00	78.00	75.00	75.00	515,581
24 Mar 23	72.50000 +0.00	75.00	72.50	72.50	90,514
23 Mar 23	72.50000 +0.00	75.00	72.50	72.50	1,957
22 Mar 23	72.50000 -1.00	75.00	72.50	73.50	14,444
21 Mar 23	73.50000 -2.50	77.00	72.15	76.00	37,796
20 Mar 23	76.00000 -1.50	77.00	75.00	77.00	8,950
17 Mar 23	77.50000 +0.00	80.00	75.00	77.50	26,950
16 Mar 23	77.50000 +0.50	79.00	75.00	77.00	38,980
15 Mar 23	77.00000 +0.00	79.00	75.00	77.00	12,797
14 Mar 23	77.00000 -1.00	79.00	75.00	78.00	72,193
13 Mar 23	78.00000 +0.00	79.00	77.00	78.00	11,407
10 Mar 23	78.00000 -2.50	80.05	77.00	80.05	157,140
09 Mar 23	80.50000 +0.00	82.00	79.00	80.50	17,669
08 Mar 23	80.50000 -1.50	82.00	79.11	80.50	39,777
07 Mar 23	82.00000 +1.50	82.00	79.11	80.50	93,101
06 Mar 23	80.50000 -2.00	84.21	78.00	82.50	41,647
03 Mar 23	82.50000 +2.00	84.00	78.00	80.50	128,335
02 Mar 23	80.50000 +0.00	83.00	78.56	81.50	37,819
01 Mar 23	80.50000 -2.00	85.00	78.00	82.50	158,819
28 Feb 23	82.50000 +0.00	85.00	80.00	82.50	27,092
27 Feb 23	82.50000 +0.00	85.00	80.00	82.50	95,105
24 Feb 23	82.50000 +0.00	85.00	82.50	82.50	68,361
23 Feb 23	82.50000 +0.00	85.00	80.00	82.50	146,369
22 Feb 23	82.50000 -1.00	85.00	80.00	83.50	231,906
21 Feb 23	83.50000 -4.50	85.00	77.55	82.50	552,671
20 Feb 23	88.00000 -4.50	92.00	87.00	92.00	121,778
17 Feb 23	92.50000 +0.00	93.70	90.00	92.50	33,011
16 Feb 23	92.50000 -3.00	97.00	90.00	96.00	27,505
15 Feb 23	95.50000 -2.00	98.06	95.00	97.50	11,022
14 Feb 23	97.50000 -2.00	100.00	95.00	99.50	144,617
13 Feb 23	99.50000 +1.00	104.00	96.10	98.50	22,987
10 Feb 23	98.50000 +0.00	99.00	98.50	98.50	1,128
09 Feb 23	98.50000 -2.00	102.00	95.00	100.50	36,247
08 Feb 23	100.50000 -1.50	104.00	98.00	100.50	104,822
07 Feb 23	102.00000 +6.00	103.49	98.00	98.00	170,923
06 Feb 23	96.00000 +3.50	98.90	94.90	94.90	82,751
03 Feb 23	92.50000 +0.00	95.00	90.00	91.50	71,973
02 Feb 23	92.50000 +0.00	95.00	90.00	92.50	37,744
01 Feb 23	92.50000 +0.00	95.00	91.25	91.50	7,406
31 Jan 23	92.50000 +0.00	94.00	90.00	92.50	26,467
30 Jan 23	92.50000 +0.00	95.00	90.00	92.50	17,412
27 Jan 23	92.50000 +0.00	95.00	85.20	92.50	68,820
26 Jan 23	92.50000 -2.00	97.00	90.14	94.50	31,046
25 Jan 23	94.50000 +0.00	97.00	92.25	94.50	36,362
24 Jan 23	94.50000 +0.50	97.00	93.55	94.00	364,051
23 Jan 23	94.00000 +1.50	96.00	90.00	92.50	78,534
20 Jan 23	92.50000 +0.00	95.00	90.00	92.50	20,481
19 Jan 23	92.50000 +0.00	97.00	90.00	92.50	150,893
18 Jan 23	92.50000 +4.00	95.00	86.20	88.50	200,760
17 Jan 23	88.50000 +1.00	90.00	85.00	87.50	27,872
16 Jan 23	87.50000 +2.50	90.00	83.00	83.50	68,501
13 Jan 23	85.00000 +7.50	86.25	79.00	79.00	173,736
12 Jan 23	77.50000 +2.00	80.00	75.00	75.50	346,096
11 Jan 23	75.50000 +0.00	78.00	71.00	75.50	367,172
10 Jan 23	75.50000 +0.00	78.00	73.00	75.50	72,780
09 Jan 23	75.50000 +0.50	80.00	73.00	75.50	137,958
06 Jan 23	75.00000 -0.50	78.00	73.00	75.50	55,286
05 Jan 23	75.50000 +0.00	78.00	73.70	75.50	152,486
04 Jan 23	75.50000 +0.50	78.00	73.51	75.00	22,811
03 Jan 23	75.00000 +0.00	77.00	73.00	75.00	1,320,243
30 Dec 22	75.00000 +0.00	75.50	73.02	75.00	61,796
29 Dec 22	75.00000 +0.00	77.00	73.00	75.00	13,376
28 Dec 22	75.00000 +0.00	77.00	73.00	75.00	30,774
23 Dec 22	75.00000 -2.20	75.74	73.10	75.00	106,887
22 Dec 22	77.20000 +2.20	77.20	73.00	75.00	66,929
21 Dec 22	75.00000 -2.50	80.00	74.00	77.50	152,712
20 Dec 22	77.50000 +0.00	80.00	75.49	77.50	91,439
19 Dec 22	77.50000 +0.00	80.00	75.00	77.50	96,697
16 Dec 22	77.50000 +0.00	80.00	75.00	77.50	316,309
15 Dec 22	77.50000 +0.00	80.00	75.00	77.50	14,260
14 Dec 22	77.50000 +0.00	80.00	76.50	77.50	1,342,436
13 Dec 22	77.50000 -2.50	80.00	75.75	77.50	125,638
12 Dec 22	80.00000 -10.00	80.00	74.10	77.00	636,913
09 Dec 22	90.00000 +0.00	92.00	88.00	91.00	306,856
08 Dec 22	90.00000 +0.00	92.00	88.00	90.00	64,452
07 Dec 22	90.00000 +0.00	92.00	88.00	90.00	32,435
06 Dec 22	90.00000 +0.00	92.00	88.70	90.00	294
05 Dec 22	90.00000 +0.00	92.00	89.50	90.00	47,148
02 Dec 22	90.00000 +0.00	92.00	90.00	90.00	2,929
01 Dec 22	90.00000 +0.00	92.00	88.00	90.00	75,566
30 Nov 22	90.00000 +0.00	92.00	88.00	90.00	19,697
29 Nov 22	90.00000 -1.00	94.00	89.68	91.00	6,104
28 Nov 22	91.00000 +0.00	94.00	88.00	91.00	15,530
25 Nov 22	91.00000 +0.00	94.00	89.10	91.00	15,585
24 Nov 22	91.00000 +0.00	94.00	88.00	91.00	70,804
23 Nov 22	91.00000 +0.00	94.00	88.25	91.00	39,280
22 Nov 22	91.00000 +0.00	94.00	89.32	91.00	8,886
21 Nov 22	91.00000 +0.00	94.00	88.00	91.00	46,145
18 Nov 22	91.00000 +0.00	94.00	90.13	91.00	8,263
17 Nov 22	91.00000 -0.50	94.00	88.00	91.50	29,903
16 Nov 22	91.50000 +0.00	94.00	89.00	91.50	10,673
15 Nov 22	91.50000 -1.90	94.00	88.51	91.00	95,136
14 Nov 22	93.40000 +2.40	94.00	89.55	91.00	69,312
11 Nov 22	91.00000 +1.00	94.00	87.51	90.00	87,655
10 Nov 22	90.00000 +0.00	93.00	87.30	90.00	36,910
09 Nov 22	90.00000 +1.00	93.00	87.00	90.00	15,544
08 Nov 22	89.00000 -5.00	91.00	89.00	90.50	87,581
07 Nov 22	94.00000 +1.60	94.00	88.00	91.00	58,912
04 Nov 22	92.40000 +2.40	93.00	89.10	90.00	31,939
03 Nov 22	90.00000 -2.50	93.00	87.00	91.50	53,584
02 Nov 22	92.50000 +1.00	95.00	89.75	92.00	143,261
01 Nov 22	91.50000 -2.00	95.00	90.25	93.50	155,291
31 Oct 22	93.50000 +1.00	95.00	91.88	92.50	193,202
28 Oct 22	92.50000 -0.50	95.00	90.00	91.50	82,213
27 Oct 22	93.00000 +0.50	95.00	91.00	92.50	112,612
26 Oct 22	92.50000 +0.00	95.00	90.00	92.50	14,100
25 Oct 22	92.50000 +1.00	95.00	89.11	92.50	61,407
24 Oct 22	91.50000 +0.50	93.00	90.00	92.00	44,349
21 Oct 22	91.00000 +0.00	93.00	89.00	92.00	81,892
20 Oct 22	91.00000 +0.00	93.00	90.85	91.00	13,127
19 Oct 22	91.00000 -1.00	95.00	90.76	92.00	12,378
18 Oct 22	92.00000 +2.60	95.00	89.00	92.00	70,349
17 Oct 22	89.40000 +1.90	92.90	86.55	87.50	79,989
14 Oct 22	87.50000 +1.00	90.00	85.78	86.50	70,101
13 Oct 22	86.50000 +1.50	88.57	83.00	85.00	87,496
12 Oct 22	85.00000 -3.00	90.00	82.54	88.00	101,110
11 Oct 22	88.00000 +0.00	89.49	86.00	88.00	27,438
10 Oct 22	88.00000 +0.00	91.00	85.06	90.00	35,002
07 Oct 22	88.00000 -4.50	95.00	86.75	92.50	160,937
06 Oct 22	92.50000 +0.00	95.00	90.00	92.50	21,640
05 Oct 22	92.50000 +0.00	95.00	90.00	92.50	34,413
04 Oct 22	92.50000 +0.00	95.00	90.57	92.50	126,192
03 Oct 22	92.50000 +0.00	95.00	90.31	92.50	30,644
30 Sep 22	92.50000 +0.00	94.80	90.00	92.50	297,149
29 Sep 22	92.50000 +0.00	95.00	90.00	92.50	156,988
28 Sep 22	92.50000 -7.50	105.00	92.50	100.00	89,397
27 Sep 22	100.00000 -2.50	105.00	95.00	102.50	52,785
26 Sep 22	102.50000 -5.00	107.78	97.79	107.50	125,857
23 Sep 22	107.50000 +0.00	112.00	105.00	107.50	29,940
22 Sep 22	107.50000 -1.00	112.00	106.00	108.50	28,633
21 Sep 22	108.50000 -6.50	114.50	108.00	114.50	50,472
20 Sep 22	115.00000 +4.00	115.82	111.11	111.11	107,691
16 Sep 22	111.00000 -6.00	114.16	108.00	114.16	469,905
15 Sep 22	117.00000 -1.00	121.00	115.00	118.50	25,919
14 Sep 22	118.00000 +0.00	118.00	115.00	118.00	909
13 Sep 22	118.00000 +0.00	121.00	115.00	118.00	24,438
12 Sep 22	118.00000 +0.00	121.00	115.55	118.50	39,830
09 Sep 22	118.00000 +0.00	120.00	115.55	118.00	64,665
08 Sep 22	118.00000 +0.00	121.00	115.25	118.00	18,469
07 Sep 22	118.00000 -3.00	119.48	115.11	119.48	23,330
06 Sep 22	121.00000 +0.00	124.00	118.00	121.50	12,905
05 Sep 22	121.00000 +0.00	121.00	118.00	121.00	7,769
02 Sep 22	121.00000 -1.00	121.75	120.00	121.75	8,823
01 Sep 22	122.00000 +0.00	122.36	120.00	122.36	16,016
31 Aug 22	122.00000 +0.00	122.39	122.00	122.39	3,208
30 Aug 22	122.00000 -0.50	122.68	120.00	122.50	38,932
26 Aug 22	122.50000 -3.00	130.41	120.50	125.50	52,966
25 Aug 22	125.50000 +0.00	125.50	122.51	125.50	2,900
24 Aug 22	125.50000 +0.00	125.50	122.00	125.50	520
23 Aug 22	125.50000 -1.00	128.00	123.10	126.50	27,911
22 Aug 22	126.50000 -3.50	132.00	123.10	130.00	54,337
19 Aug 22	130.00000 -1.50	132.00	129.00	132.00	8,271
18 Aug 22	131.50000 -1.00	136.00	131.01	132.50	17,528
17 Aug 22	132.50000 -0.50	132.50	130.00	132.50	26,571
16 Aug 22	133.00000 +0.00	136.00	131.63	133.00	11,771
15 Aug 22	133.00000 +0.00	133.49	130.00	133.49	42,679
12 Aug 22	133.00000 +0.00	136.00	130.55	133.00	121,460
11 Aug 22	133.00000 +0.00	134.00	131.50	133.00	123,641
10 Aug 22	133.00000 +0.00	134.40	130.50	133.50	7,446
09 Aug 22	133.00000 +0.00	134.50	130.00	133.50	20,855
08 Aug 22	133.00000 +0.00	136.00	129.50	133.00	14,316
05 Aug 22	133.00000 +0.50	136.00	133.00	133.00	11,721
04 Aug 22	132.50000 -0.50	134.90	130.11	133.00	4,034
03 Aug 22	133.00000 -0.50	133.00	131.00	133.00	5,720
02 Aug 22	133.50000 -1.00	137.00	132.50	134.50	82,654
01 Aug 22	134.50000 +2.00	136.74	133.50	133.50	57,799
29 Jul 22	132.50000 +5.00	134.50	127.10	127.50	60,152
28 Jul 22	127.50000 +0.00	129.88	127.50	127.50	5,408
27 Jul 22	127.50000 -1.00	132.00	126.00	128.50	48,712
26 Jul 22	128.50000 -0.50	128.50	126.00	128.50	30,153
25 Jul 22	129.00000 +3.00	131.88	128.00	129.00	27,693
22 Jul 22	126.00000 -3.00	130.94	126.00	129.00	17,084
21 Jul 22	129.00000 +1.00	129.75	129.00	129.00	5,000
20 Jul 22	128.00000 -2.50	130.00	126.00	129.50	43,622
19 Jul 22	130.50000 +0.00	131.25	128.12	130.50	16,854
18 Jul 22	130.50000 +3.00	135.00	126.00	128.50	37,882
15 Jul 22	127.50000 +0.00	128.50	126.25	128.50	5,606
14 Jul 22	127.50000 +1.50	130.00	126.88	126.88	18,713
13 Jul 22	126.00000 -5.50	133.00	124.00	131.50	97,271
12 Jul 22	131.50000 +0.00	133.00	130.00	131.50	1,306
11 Jul 22	131.50000 +0.00	133.00	128.00	131.50	3,666
08 Jul 22	131.50000 +0.00	135.00	128.00	131.50	5,001
07 Jul 22	131.50000 +1.00	131.78	129.63	130.50	15,688
06 Jul 22	130.50000 -1.00	132.18	129.00	131.50	20,425
05 Jul 22	131.50000 +0.00	135.00	128.00	131.50	69,717
04 Jul 22	131.50000 +0.00	132.70	129.00	131.50	17,412
01 Jul 22	131.50000 +0.00	135.00	128.00	131.50	68,677
30 Jun 22	131.50000 +0.00	133.44	128.25	131.50	57,868
29 Jun 22	131.50000 +0.00	135.00	129.60	131.50	16,081
28 Jun 22	131.50000 +4.00	134.28	128.00	128.00	365,564
27 Jun 22	127.50000 +2.50	130.00	126.66	126.66	35,422
24 Jun 22	125.00000 +0.00	127.60	124.00	125.00	41,407
23 Jun 22	125.00000 +7.50	127.00	117.56	118.50	67,090
22 Jun 22	117.50000 +2.00	120.01	115.33	115.50	693,640
21 Jun 22	115.50000 -0.50	118.00	113.00	116.00	13,195
20 Jun 22	116.00000 -1.50	118.00	114.00	117.50	55,535
17 Jun 22	117.50000 -3.50	120.94	115.00	120.94	524,292
16 Jun 22	121.00000 +0.00	121.40	118.10	121.00	3,478
15 Jun 22	121.00000 +0.00	121.95	118.00	121.00	26,057
14 Jun 22	121.00000 -2.50	124.00	118.00	123.50	34,114
13 Jun 22	123.50000 +0.00	124.00	121.25	123.50	14,964
10 Jun 22	123.50000 -0.50	126.00	122.00	124.50	19,566
09 Jun 22	124.00000 -2.00	125.00	122.25	125.00	85,280
08 Jun 22	126.00000 -1.00	126.99	124.12	126.99	331,420
07 Jun 22	127.00000 +1.50	127.00	124.00	126.50	49,688
06 Jun 22	125.50000 -1.00	126.75	123.00	126.50	31,575
01 Jun 22	126.50000 -1.00	129.00	123.35	127.50	20,378
31 May 22	127.50000 -4.00	133.00	125.00	131.50	361,515
30 May 22	131.50000 +0.00	131.50	128.00	131.50	12,545
27 May 22	131.50000 -1.00	135.00	128.10	132.50	21,165
26 May 22	132.50000 +0.00	132.50	130.00	132.50	46,562
25 May 22	132.50000 +0.00	132.50	129.28	132.50	29,234
24 May 22	132.50000 +0.00	132.50	130.00	132.50	4,828
23 May 22	132.50000 +0.00	133.88	130.25	132.50	27,511
20 May 22	132.50000 +0.00	133.88	132.50	132.50	494
19 May 22	132.50000 +0.00	135.79	130.25	132.50	663,098
18 May 22	132.50000 +0.00	134.00	130.63	132.50	62,046
17 May 22	132.50000 +0.00	133.00	130.41	132.50	13,616
16 May 22	132.50000 +0.00	132.95	130.00	132.50	37,946
13 May 22	132.50000 +0.00	133.40	130.00	132.50	101,165
12 May 22	132.50000 +0.00	133.40	130.25	132.50	48,271
11 May 22	132.50000 +0.00	134.75	131.10	132.50	137,269
10 May 22	132.50000 +0.00	136.00	130.00	132.50	63,027
09 May 22	132.50000 -4.00	136.00	130.55	136.00	62,566
06 May 22	136.50000 -6.50	144.00	135.00	144.00	23,445
05 May 22	143.00000 -1.00	146.00	140.00	145.00	7,774
04 May 22	144.00000 +0.00	144.95	140.40	144.95	8,238
03 May 22	144.00000 +0.00	145.89	140.40	144.00	23,325
29 Apr 22	144.00000 -1.00	148.00	142.00	145.00	11,358
28 Apr 22	145.00000 +2.50	150.00	141.11	142.50	10,047
27 Apr 22	142.50000 +0.00	145.00	141.00	142.50	20,256
26 Apr 22	142.50000 -5.00	148.00	140.00	147.50	11,034
25 Apr 22	147.50000 -2.50	149.89	145.00	149.89	10,310
22 Apr 22	150.00000 +0.00	150.36	146.00	150.00	44,322
21 Apr 22	150.00000 +0.00	150.68	147.43	150.00	12,681
20 Apr 22	150.00000 +0.00	151.32	147.36	150.00	15,387
19 Apr 22	150.00000 +0.00	151.69	146.50	150.00	76,754
14 Apr 22	150.00000 +0.00	151.88	148.67	150.00	8,130
13 Apr 22	150.00000 +0.00	151.90	148.93	150.00	2,426
12 Apr 22	150.00000 +0.00	152.00	148.50	150.00	1,484,607
11 Apr 22	150.00000 +0.00	153.00	148.10	150.00	43,875
08 Apr 22	150.00000 -1.50	153.36	146.89	150.00	122,780
07 Apr 22	151.50000 +1.00	152.50	148.00	149.00	47,061
06 Apr 22	150.50000 -1.00	152.70	149.75	149.75	100,539
05 Apr 22	151.50000 +3.00	155.00	148.20	149.00	47,923
04 Apr 22	148.50000 +2.50	150.00	146.65	146.65	32,558
01 Apr 22	146.00000 +0.00	149.50	146.00	146.00	13,638
31 Mar 22	146.00000 +0.00	149.89	145.61	146.00	23,491
30 Mar 22	146.00000 -1.00	149.30	142.00	147.00	23,648
29 Mar 22	147.00000 +0.00	150.00	145.22	147.00	16,586
28 Mar 22	147.00000 -1.00	148.44	145.22	147.00	6,250
25 Mar 22	148.00000 +1.00	149.50	144.00	147.00	51,701
24 Mar 22	147.00000 +0.00	150.00	144.86	147.00	9,099
23 Mar 22	147.00000 +0.00	149.90	146.51	147.00	33,340
22 Mar 22	147.00000 +1.00	150.00	143.28	146.00	19,610
21 Mar 22	146.00000 +0.00	146.69	143.00	146.00	6,547
18 Mar 22	146.00000 +0.00	146.95	142.72	146.00	58,059
17 Mar 22	146.00000 +1.00	147.20	142.00	145.00	36,776
16 Mar 22	145.00000 +3.50	147.50	140.00	141.50	636,140
15 Mar 22	141.50000 +0.00	145.00	139.55	141.50	45,705
14 Mar 22	141.50000 +0.00	142.50	138.55	141.50	10,516
11 Mar 22	141.50000 +0.00	141.50	138.00	141.50	88,948
10 Mar 22	141.50000 +0.50	145.00	137.00	141.00	148,672
09 Mar 22	141.00000 +0.00	142.00	137.00	141.00	467,908
08 Mar 22	141.00000 +5.00	144.49	137.10	137.10	160,500
07 Mar 22	136.00000 -0.50	136.00	118.43	136.00	314,999
04 Mar 22	136.50000 -4.00	139.00	133.00	139.00	86,137
03 Mar 22	140.50000 +0.00	140.50	138.00	139.50	55,344
02 Mar 22	140.50000 +0.00	140.75	138.00	139.50	139,880
01 Mar 22	140.50000 +0.00	141.38	138.10	139.50	31,195
28 Feb 22	140.50000 -2.00	142.48	138.00	142.48	56,744
25 Feb 22	142.50000 +0.50	142.50	140.00	142.50	52,570
24 Feb 22	142.00000 -5.50	149.00	135.00	146.50	163,567
23 Feb 22	147.50000 +0.00	150.00	145.00	148.50	161,251
22 Feb 22	147.50000 -2.50	152.00	145.00	151.50	112,714
21 Feb 22	150.00000 +0.00	153.00	149.55	150.50	111,675
18 Feb 22	150.00000 +0.00	152.70	149.00	150.50	73,382
17 Feb 22	150.00000 +0.00	152.40	148.50	150.50	17,641
16 Feb 22	150.00000 +1.50	153.00	147.55	148.50	17,868
15 Feb 22	148.50000 +0.00	152.50	146.55	148.50	45,380
14 Feb 22	148.50000 -1.50	152.00	145.10	148.50	34,556
11 Feb 22	150.00000 +0.00	151.35	148.08	148.50	47,371
10 Feb 22	150.00000 +0.00	151.40	148.33	148.50	12,734
09 Feb 22	150.00000 +1.00	150.00	148.04	148.04	31,586
08 Feb 22	149.00000 -1.50	152.00	147.00	151.50	76,352
07 Feb 22	150.50000 -3.00	155.00	148.50	153.50	92,668
04 Feb 22	153.50000 +0.00	154.48	152.55	154.48	17,056
03 Feb 22	153.50000 -1.00	154.80	152.00	154.50	59,796
02 Feb 22	154.50000 +0.00	155.00	154.10	154.50	47,349
01 Feb 22	154.50000 +0.00	156.40	153.72	154.50	53,264
31 Jan 22	154.50000 +2.00	157.00	152.00	152.50	118,458
28 Jan 22	152.50000 +0.00	155.00	151.25	152.50	93,141
27 Jan 22	152.50000 +0.00	154.50	150.11	152.50	239,944
26 Jan 22	152.50000 +0.00	155.00	152.00	152.50	110,660
25 Jan 22	152.50000 +0.00	155.00	150.00	152.50	29,221
24 Jan 22	152.50000 -3.00	157.00	150.00	157.00	88,463
21 Jan 22	155.50000 +0.00	157.00	154.11	157.00	171,084
20 Jan 22	155.50000 +0.00	159.00	154.25	157.00	211,166
19 Jan 22	155.50000 +1.00	157.00	153.25	153.50	384,930
18 Jan 22	154.50000 +2.50	157.00	153.11	155.50	713,801
17 Jan 22	152.00000 +3.50	152.90	148.55	149.50	201,648
14 Jan 22	148.50000 +1.00	150.89	145.55	148.50	130,873
13 Jan 22	147.50000 +0.00	149.03	145.00	148.50	42,289
12 Jan 22	147.50000 -1.00	150.00	146.05	148.50	18,827
11 Jan 22	148.50000 +0.00	152.00	146.05	148.50	41,325
10 Jan 22	148.50000 -1.00	152.00	146.00	149.50	33,855
07 Jan 22	149.50000 +0.50	152.00	147.61	149.00	168,415
06 Jan 22	149.00000 +1.50	151.90	147.25	149.00	420,635
05 Jan 22	147.50000 +0.50	150.00	144.55	147.00	250,964
04 Jan 22	147.00000 +0.00	150.00	144.00	147.00	2,369,010
31 Dec 21	147.00000 +0.00	147.00	146.60	147.00	1,660
30 Dec 21	147.00000 +0.00	147.77	144.10	147.00	10,262
29 Dec 21	147.00000 +0.00	148.45	144.00	147.00	10,373
24 Dec 21	147.00000 +2.00	147.00	147.00	147.00	1,968
23 Dec 21	145.00000 -1.00	147.00	144.00	146.00	174,620
22 Dec 21	146.00000 +4.00	146.00	140.50	145.00	26,690
21 Dec 21	142.00000 +2.00	143.52	140.00	142.00	92,504
20 Dec 21	140.00000 -7.50	148.67	140.00	147.50	108,268
17 Dec 21	147.50000 -2.00	150.00	147.00	149.50	37,984
16 Dec 21	149.50000 +0.00	149.90	147.00	149.90	22,251
15 Dec 21	149.50000 +0.00	150.00	148.51	150.00	3,600
14 Dec 21	149.50000 +0.00	150.10	148.50	150.10	18,988
13 Dec 21	149.50000 +0.00	150.39	147.00	150.39	39,870
10 Dec 21	149.50000 +0.00	150.90	148.51	150.90	27,471
09 Dec 21	149.50000 +0.00	150.95	149.10	150.95	160,971
08 Dec 21	149.50000 +3.00	151.23	146.35	147.50	33,312
07 Dec 21	146.50000 +0.00	149.00	146.23	147.50	19,705
06 Dec 21	146.50000 +0.50	148.00	145.00	147.00	7,805
03 Dec 21	146.00000 +0.00	148.00	144.00	147.00	6,112
02 Dec 21	146.00000 +0.00	148.00	145.64	147.00	29,991
01 Dec 21	146.00000 -0.50	149.00	140.00	145.00	84,578
30 Nov 21	146.50000 +1.50	148.00	142.11	146.00	17,507
29 Nov 21	145.00000 -2.50	150.00	142.00	147.50	4,464
26 Nov 21	147.50000 +0.00	150.00	143.40	147.50	23,739
25 Nov 21	147.50000 +0.00	148.90	145.63	148.90	7,673
24 Nov 21	147.50000 -2.00	151.60	145.00	151.00	9,878
23 Nov 21	149.50000 +0.00	151.60	147.11	151.00	30,255
22 Nov 21	149.50000 -0.50	151.68	149.05	151.00	28,593
19 Nov 21	150.00000 +2.50	151.75	146.25	147.50	161,195
18 Nov 21	147.50000 +0.00	148.70	146.00	147.50	36,488
17 Nov 21	147.50000 +0.00	147.50	145.00	147.50	50,972
16 Nov 21	147.50000 +0.00	148.00	145.26	147.50	24,811
15 Nov 21	147.50000 +0.00	150.00	145.00	145.00	89,570
12 Nov 21	147.50000 +4.00	149.25	145.00	145.00	208,900
11 Nov 21	143.50000 +1.00	145.10	142.00	143.50	22,745
10 Nov 21	142.50000 +0.00	145.00	142.50	143.50	17,689
09 Nov 21	142.50000 +0.00	145.00	142.50	143.50	7,036
08 Nov 21	142.50000 +2.00	145.00	141.25	142.00	23,542
05 Nov 21	140.50000 +0.00	144.00	140.50	142.00	36,737
04 Nov 21	140.50000 -3.00	144.50	138.25	142.00	59,176
03 Nov 21	143.50000 -3.00	145.63	142.10	145.63	49,070
02 Nov 21	146.50000 -2.00	146.50	145.00	146.50	56,203
01 Nov 21	148.50000 -1.00	152.00	147.00	148.50	54,398
29 Oct 21	149.50000 +0.00	152.00	146.00	148.50	44,167
28 Oct 21	149.50000 +0.50	152.00	145.25	149.00	39,956
27 Oct 21	149.00000 +1.50	149.76	145.00	147.50	37,800
26 Oct 21	147.50000 +0.50	150.00	144.11	146.00	28,040
25 Oct 21	147.00000 +1.50	149.00	142.00	146.00	54,734
22 Oct 21	145.50000 +1.00	149.00	142.00	143.50	30,955
21 Oct 21	144.50000 +0.00	144.95	142.00	143.50	63,776
20 Oct 21	144.50000 +0.00	144.88	142.10	143.50	13,999
19 Oct 21	144.50000 +0.00	145.30	142.00	143.50	21,642
18 Oct 21	144.50000 +2.00	145.02	141.50	142.50	43,070
15 Oct 21	142.50000 +4.50	145.00	137.55	138.00	49,047
14 Oct 21	138.00000 +0.00	140.00	137.44	137.50	17,650
13 Oct 21	138.00000 +0.00	138.50	135.00	137.50	33,122
12 Oct 21	138.00000 -3.00	142.00	135.00	140.00	72,022
11 Oct 21	141.00000 -3.00	145.00	139.00	143.50	81,080
08 Oct 21	144.00000 +0.00	144.00	141.20	143.50	52,996
07 Oct 21	144.00000 +0.00	148.00	140.66	143.50	8,193
06 Oct 21	144.00000 -3.50	150.00	140.50	147.50	52,866
05 Oct 21	147.50000 -1.00	148.10	145.00	147.50	40,800
04 Oct 21	148.50000 +0.00	152.00	147.00	147.50	35,894
01 Oct 21	148.50000 -2.50	150.24	147.00	150.24	35,476
30 Sep 21	151.00000 +0.00	155.00	147.00	151.00	11,699
29 Sep 21	151.00000 +0.00	151.00	147.00	151.00	33,274
28 Sep 21	151.00000 -2.50	153.85	147.50	153.50	31,950
27 Sep 21	153.50000 +2.50	155.00	149.11	150.00	59,003
24 Sep 21	151.00000 +0.00	151.00	149.00	150.00	175,491
23 Sep 21	151.00000 +0.00	151.00	148.00	150.00	11,948
22 Sep 21	151.00000 +0.00	151.40	147.00	150.00	64,025
21 Sep 21	151.00000 +0.00	153.88	148.50	150.00	14,114
20 Sep 21	151.00000 -3.00	155.00	148.00	155.00	49,719
17 Sep 21	154.00000 +0.00	157.50	150.70	155.00	184,092
16 Sep 21	154.00000 +0.00	158.00	152.00	155.00	35,774
15 Sep 21	154.00000 +3.00	158.00	150.00	150.00	115,761
14 Sep 21	151.00000 -1.00	160.00	147.16	154.00	215,927
13 Sep 21	152.00000 +0.00	155.00	150.64	152.00	16,309
10 Sep 21	152.00000 +0.00	156.00	148.00	153.00	17,416
09 Sep 21	152.00000 -1.00	156.00	151.75	153.00	32,183
08 Sep 21	153.00000 +0.00	154.80	151.60	153.00	11,078
07 Sep 21	153.00000 +0.00	156.00	151.00	153.00	17,995
06 Sep 21	153.00000 +0.00	155.10	150.00	153.00	33,169
03 Sep 21	153.00000 +0.00	155.20	151.55	153.00	35,175
02 Sep 21	153.00000 +0.00	155.40	151.00	153.00	9,332
01 Sep 21	153.00000 +0.50	156.00	150.55	153.00	28,837
31 Aug 21	152.50000 -0.50	156.00	149.05	152.00	43,938
27 Aug 21	153.00000 +0.00	153.00	150.40	153.00	38,355
26 Aug 21	153.00000 +0.00	153.00	149.25	153.00	15,132
25 Aug 21	153.00000 -1.00	156.00	150.30	154.00	30,902
24 Aug 21	154.00000 -1.00	158.00	150.00	155.00	253,020
23 Aug 21	155.00000 -4.00	158.00	150.00	155.00	22,857
20 Aug 21	159.00000 +4.00	160.00	150.00	155.00	16,826
19 Aug 21	155.00000 +0.00	155.65	150.00	155.00	17,317
18 Aug 21	155.00000 +0.00	155.97	151.50	155.00	14,588
17 Aug 21	155.00000 +0.00	156.05	153.50	155.00	84,108
16 Aug 21	155.00000 +0.00	156.05	150.00	155.00	13,200
13 Aug 21	155.00000 +0.00	156.08	153.11	155.00	20,365
12 Aug 21	155.00000 +0.00	160.00	153.11	155.00	25,174
11 Aug 21	155.00000 +0.00	156.49	153.11	155.00	20,564
10 Aug 21	155.00000 +0.00	156.60	152.75	155.00	23,640
09 Aug 21	155.00000 +0.00	160.00	152.65	155.00	20,501
06 Aug 21	155.00000 +0.00	158.00	151.66	155.00	61,943
05 Aug 21	155.00000 -1.50	160.00	151.50	156.50	88,614
04 Aug 21	156.50000 -1.00	158.00	155.10	157.50	23,308
03 Aug 21	157.50000 -7.50	165.00	155.00	165.00	60,765
02 Aug 21	165.00000 +0.00	165.00	160.30	165.00	54,985
30 Jul 21	165.00000 +0.00	165.00	160.90	165.00	32,388
29 Jul 21	165.00000 +0.00	165.00	161.34	165.00	9,031
28 Jul 21	165.00000 +0.00	165.00	161.00	165.00	24,344
27 Jul 21	165.00000 +0.00	165.00	161.33	165.00	30,011
26 Jul 21	165.00000 +0.00	170.00	165.00	165.00	16,674
23 Jul 21	165.00000 +0.00	165.09	164.90	165.00	3,828
22 Jul 21	165.00000 +0.00	165.44	161.00	165.00	23,810
21 Jul 21	165.00000 +0.00	165.44	160.20	165.00	20,379
20 Jul 21	165.00000 -1.50	165.00	160.20	165.00	24,849
19 Jul 21	166.50000 -3.50	173.30	163.00	170.00	52,061
16 Jul 21	170.00000 -0.50	173.48	168.90	170.50	11,036
15 Jul 21	170.50000 -1.50	175.00	168.88	172.00	80,999
14 Jul 21	172.00000 +0.00	175.00	169.25	172.00	31,077
13 Jul 21	172.00000 +2.00	172.28	168.70	170.00	209,685
12 Jul 21	170.00000 +0.00	175.00	167.25	170.00	21,411
09 Jul 21	170.00000 +2.50	175.00	165.00	167.50	62,585
08 Jul 21	167.50000 +0.00	169.90	166.50	167.50	5,738
07 Jul 21	167.50000 +0.00	170.00	165.10	167.50	58,010
06 Jul 21	167.50000 -2.50	173.00	165.00	170.00	51,405
05 Jul 21	170.00000 +0.00	171.28	165.20	170.00	54,373
02 Jul 21	170.00000 +0.00	175.00	167.55	170.00	108,500
01 Jul 21	170.00000 +6.50	175.00	160.00	167.50	276,369
30 Jun 21	163.50000 +0.00	165.00	160.35	163.50	65,650
29 Jun 21	163.50000 +0.00	165.30	163.00	163.50	105,412
28 Jun 21	163.50000 +0.00	165.50	162.45	163.50	30,928
25 Jun 21	163.50000 +0.00	165.99	157.00	163.50	73,362
24 Jun 21	163.50000 +0.00	165.75	160.00	163.50	64,544
23 Jun 21	163.50000 +0.00	164.75	158.74	163.50	42,607
22 Jun 21	163.50000 -1.50	167.00	160.00	166.00	26,076
21 Jun 21	165.00000 +0.00	165.00	162.75	165.00	23,211
18 Jun 21	165.00000 +0.00	165.00	162.55	165.00	19,977
17 Jun 21	165.00000 +0.00	165.00	162.55	165.00	13,643
16 Jun 21	165.00000 +0.00	165.20	161.00	165.20	49,880
15 Jun 21	165.00000 +0.00	167.75	162.67	166.00	95,199
14 Jun 21	165.00000 -1.00	168.24	162.50	168.00	86,166
11 Jun 21	166.00000 +1.00	172.00	164.00	167.00	65,191
10 Jun 21	165.00000 -2.00	170.00	164.51	167.00	47,069
09 Jun 21	167.00000 +0.00	168.24	164.00	167.00	128,719
08 Jun 21	167.00000 -3.00	175.00	162.25	170.00	98,136
07 Jun 21	170.00000 +2.50	175.00	165.10	167.50	411,872
04 Jun 21	167.50000 +7.50	169.75	156.50	160.00	996,318
03 Jun 21	160.00000 +0.00	165.00	158.00	162.50	314,692
02 Jun 21	160.00000 -5.00	170.00	156.00	165.00	585,546
01 Jun 21	165.00000 +15.00	172.00	157.55	157.55	718,660
28 May 21	150.00000 +0.00	154.00	145.00	150.00	4,456
27 May 21	150.00000 +4.00	153.40	147.55	150.00	4,762
26 May 21	146.00000 -4.00	155.00	145.00	150.00	68,074
25 May 21	150.00000 +0.00	155.00	148.57	150.00	26,053
24 May 21	150.00000 +2.50	154.00	149.75	150.00	28,534
21 May 21	147.50000 +0.00	155.00	147.50	150.00	15,693
20 May 21	147.50000 +0.00	150.00	147.50	150.00	10,227
19 May 21	147.50000 +0.00	150.00	147.50	150.00	16,834
18 May 21	147.50000 +0.00	150.00	147.50	150.00	11,895
17 May 21	147.50000 -2.50	155.00	147.50	150.00	26,412
14 May 21	150.00000 +5.00	153.89	145.00	148.50	9,655
13 May 21	145.00000 -7.50	152.40	145.00	152.40	41,018
12 May 21	152.50000 +0.00	152.70	150.05	152.50	18,767
11 May 21	152.50000 -6.50	153.77	150.00	153.77	156,393
10 May 21	159.00000 +2.00	159.00	151.35	157.00	31,743
07 May 21	157.00000 +0.00	157.00	155.00	157.00	31,966
06 May 21	157.00000 -0.50	158.15	155.04	157.50	21,305
05 May 21	157.50000 +0.00	159.75	151.00	157.50	107,970
04 May 21	157.50000 +0.00	160.00	156.56	157.50	21,281
30 Apr 21	157.50000 +0.00	159.00	155.00	157.50	349,667
29 Apr 21	157.50000 +2.50	160.00	155.00	155.00	97,804
28 Apr 21	155.00000 +6.50	160.00	150.00	150.00	409,861
27 Apr 21	148.50000 +2.50	152.00	145.00	146.00	95,679
26 Apr 21	146.00000 -0.50	150.00	145.00	146.50	27,561
23 Apr 21	146.50000 -1.00	150.00	145.00	147.50	50,796
22 Apr 21	147.50000 +0.00	148.45	147.00	147.50	14,929
21 Apr 21	147.50000 -3.50	151.90	145.00	151.00	100,538
20 Apr 21	151.00000 +6.00	154.40	145.50	145.50	101,308
19 Apr 21	145.00000 +0.00	149.37	144.35	145.00	22,926
16 Apr 21	145.00000 +3.00	148.00	144.00	145.00	81,751
15 Apr 21	142.00000 -3.00	148.00	142.00	145.00	23,853
14 Apr 21	145.00000 +0.00	149.90	145.00	145.00	105,524
13 Apr 21	145.00000 +0.00	150.00	141.51	145.00	111,944
12 Apr 21	145.00000 +0.00	145.55	141.20	145.00	111,588
09 Apr 21	145.00000 -4.00	150.00	141.20	145.00	40,414
08 Apr 21	149.00000 +4.00	149.00	141.00	145.00	73,880
07 Apr 21	145.00000 -3.00	145.75	141.11	145.00	118,042
06 Apr 21	148.00000 +3.00	148.00	141.00	145.00	83,209
01 Apr 21	145.00000 +0.00	149.50	140.20	145.00	36,704
31 Mar 21	145.00000 -1.00	146.00	140.10	146.00	21,630
30 Mar 21	146.00000 +0.00	150.00	142.00	146.00	38,930
29 Mar 21	146.00000 -3.00	152.00	144.00	149.00	49,482
26 Mar 21	149.00000 +0.00	149.00	145.00	149.00	135,330
25 Mar 21	149.00000 -3.00	149.60	145.00	149.00	32,944
24 Mar 21	152.00000 +3.00	152.00	145.00	149.00	68,078
23 Mar 21	149.00000 +0.00	153.00	147.15	149.00	70,613
22 Mar 21	149.00000 +3.00	150.66	146.10	149.00	119,473
19 Mar 21	146.00000 -3.00	153.00	146.00	149.00	12,681
18 Mar 21	149.00000 +0.00	153.00	145.73	149.00	52,969
17 Mar 21	149.00000 +0.00	152.00	145.00	149.00	17,555
16 Mar 21	149.00000 +0.00	149.50	145.00	149.00	46,968
15 Mar 21	149.00000 +0.00	151.40	145.60	149.00	56,155
12 Mar 21	149.00000 +0.00	153.00	145.50	149.00	81,550
11 Mar 21	149.00000 +1.50	154.10	145.00	147.50	76,096
10 Mar 21	147.50000 -5.00	151.85	145.00	151.85	199,996
09 Mar 21	152.50000 +0.00	152.50	150.00	152.50	162,741
08 Mar 21	152.50000 +0.00	154.75	150.25	152.50	393,984
05 Mar 21	152.50000 +0.00	153.50	150.00	152.50	278,070
04 Mar 21	152.50000 +0.00	153.50	150.10	152.50	138,980
03 Mar 21	152.50000 +0.00	155.00	149.25	155.00	143,415
02 Mar 21	152.50000 +2.50	155.00	146.00	150.00	246,632
01 Mar 21	150.00000 -15.00	155.00	145.00	150.00	554,693
26 Feb 21	165.00000 +5.00	165.00	138.00	157.50	7,380,879
25 Feb 21	160.00000 +5.00	160.00	150.00	152.50	301,489
24 Feb 21	155.00000 +0.00	155.00	150.00	152.50	61,362
23 Feb 21	155.00000 +5.00	158.00	150.00	152.50	451,822
22 Feb 21	150.00000 +5.00	152.00	145.00	147.50	359,157
19 Feb 21	145.00000 +0.00	150.00	142.55	145.00	74,702
18 Feb 21	145.00000 +0.00	150.00	140.00	145.00	74,749
17 Feb 21	145.00000 +0.00	150.00	144.00	144.00	184,548
16 Feb 21	145.00000 +5.00	145.00	138.11	140.00	49,401
15 Feb 21	140.00000 +4.00	143.00	135.10	137.50	72,791
12 Feb 21	136.00000 -6.50	141.95	135.00	141.95	304,626
11 Feb 21	142.50000 -3.00	150.00	140.00	145.00	80,017
10 Feb 21	145.50000 +0.00	149.00	145.50	145.50	32,109
09 Feb 21	145.50000 +1.00	150.00	145.50	145.50	287,414
08 Feb 21	144.50000 -1.50	147.00	139.65	145.00	211,410
05 Feb 21	146.00000 +9.00	154.00	130.00	133.50	521,451
04 Feb 21	137.00000 +3.50	137.00	131.38	133.50	8,017
03 Feb 21	133.50000 +0.00	133.50	130.00	133.50	587,963
02 Feb 21	133.50000 +0.00	133.50	130.00	133.50	10,090
01 Feb 21	133.50000 +0.00	133.50	130.00	133.50	11,149
29 Jan 21	133.50000 +0.00	133.50	130.00	133.50	332,070
28 Jan 21	133.50000 +0.00	133.50	130.00	133.50	908,860
27 Jan 21	133.50000 +0.00	133.50	130.00	133.50	36,330
26 Jan 21	133.50000 +0.00	133.50	130.00	133.50	6,423
25 Jan 21	133.50000 +0.00	133.50	130.00	133.50	87,387
22 Jan 21	133.50000 +0.00	133.50	130.00	133.50	104,540
21 Jan 21	133.50000 +0.00	133.50	130.14	133.50	91,338
20 Jan 21	133.50000 +0.00	133.50	130.00	133.50	20,528
19 Jan 21	133.50000 +0.00	134.00	130.00	134.00	95,456
18 Jan 21	133.50000 +0.00	134.49	130.00	133.50	118,517
15 Jan 21	133.50000 +0.00	134.68	130.00	133.50	136,449
14 Jan 21	133.50000 +0.00	135.00	131.75	135.00	14,732
13 Jan 21	133.50000 +0.00	135.00	130.00	135.00	294,113
12 Jan 21	133.50000 +0.00	135.48	132.00	135.00	5,451
11 Jan 21	133.50000 +0.00	137.00	132.00	135.00	6,368
08 Jan 21	133.50000 +0.00	135.60	130.00	134.00	104,950
07 Jan 21	133.50000 +2.50	137.00	132.11	134.00	90,199
06 Jan 21	131.00000 -2.50	135.60	130.14	135.00	27,406
05 Jan 21	133.50000 -1.50	137.00	131.00	135.00	17,249
04 Jan 21	135.00000 +0.00	140.00	134.00	137.50	201,702
31 Dec 20	135.00000 +5.00	140.00	135.00	135.00	17,380
30 Dec 20	130.00000 +0.00	135.00	130.00	130.00	6,907
29 Dec 20	130.00000 +0.00	130.00	125.00	127.50	70,354
24 Dec 20	130.00000 +10.00	130.00	120.00	120.00	55,903
23 Dec 20	120.00000 +0.00	124.80	120.00	120.00	8,283
22 Dec 20	120.00000 +0.00	125.00	120.00	120.00	64,482
21 Dec 20	120.00000 +0.00	125.00	115.00	120.00	31,319
18 Dec 20	120.00000 +0.00	124.24	119.10	120.00	44,181
17 Dec 20	120.00000 +0.00	123.40	118.65	120.00	13,441
16 Dec 20	120.00000 +0.00	124.00	118.50	120.00	36,034
15 Dec 20	120.00000 +4.00	124.80	116.00	120.00	38,079
14 Dec 20	116.00000 +0.00	117.80	113.50	116.00	3,641
11 Dec 20	116.00000 +0.00	118.00	112.00	116.00	95,046
10 Dec 20	116.00000 +0.00	117.40	116.00	116.00	38,678
09 Dec 20	116.00000 -4.00	118.00	114.00	116.00	82,407
08 Dec 20	120.00000 +4.00	120.00	114.00	116.00	17,374
07 Dec 20	116.00000 +0.00	119.50	116.00	116.00	28,726
04 Dec 20	116.00000 +0.00	119.50	116.00	116.00	5,545
03 Dec 20	116.00000 +0.00	119.50	116.00	116.00	8,199
02 Dec 20	116.00000 +0.00	120.00	116.00	116.00	210,492
01 Dec 20	116.00000 +0.00	125.00	116.00	116.00	22,800
30 Nov 20	116.00000 +2.00	120.00	114.00	114.00	39,152
27 Nov 20	114.00000 +4.00	114.00	112.40	112.40	4,505
26 Nov 20	110.00000 +0.00	110.00	108.55	110.00	5,000
25 Nov 20	110.00000 +5.00	112.40	108.10	110.00	14,499
24 Nov 20	105.00000 -5.00	115.00	105.00	110.00	13,070
23 Nov 20	110.00000 +0.00	111.00	105.00	110.00	26,518
20 Nov 20	110.00000 -1.50	111.90	108.00	111.50	24,719
19 Nov 20	111.50000 +0.00	112.49	107.89	111.50	316,980
18 Nov 20	111.50000 -1.00	118.00	108.10	112.50	33,295
17 Nov 20	112.50000 +6.50	112.50	105.00	106.00	55,168
16 Nov 20	106.00000 +0.00	110.00	104.64	106.00	37,499
13 Nov 20	106.00000 +0.00	109.90	106.00	106.00	1,360
12 Nov 20	106.00000 +2.50	109.90	106.00	106.00	8,020
11 Nov 20	103.50000 +1.00	107.00	100.00	102.50	27,637
10 Nov 20	102.50000 +0.00	104.90	100.00	102.50	47,857
09 Nov 20	102.50000 +5.50	105.00	100.00	100.00	45,882
05 Nov 20	97.00000 +0.00	100.90	96.35	97.00	8,404
04 Nov 20	97.00000 +0.00	97.00	96.33	97.00	13,100
03 Nov 20	97.00000 +0.00	97.00	96.30	97.00	631
02 Nov 20	97.00000 +0.00	101.00	96.20	97.00	138,550
30 Oct 20	97.00000 +1.00	101.00	95.40	97.00	1,471,623
29 Oct 20	96.00000 -1.00	96.00	95.00	96.00	13,232
28 Oct 20	97.00000 +0.00	101.68	95.35	97.00	6,380
27 Oct 20	97.00000 +0.00	101.70	96.00	97.00	12,501
26 Oct 20	97.00000 +1.00	99.90	95.10	96.00	72,690
23 Oct 20	96.00000 +0.00	98.80	95.11	96.00	6,097
22 Oct 20	96.00000 +0.00	99.00	92.50	96.00	37,642
21 Oct 20	96.00000 +0.00	99.00	94.00	96.00	2,689
20 Oct 20	96.00000 +2.00	98.00	93.00	94.00	16,688
19 Oct 20	94.00000 +0.00	97.00	94.00	94.00	51
16 Oct 20	94.00000 +0.00	98.00	92.20	94.00	9,409
15 Oct 20	94.00000 +0.00	94.00	94.00	94.00	2,590,000
14 Oct 20	94.00000 +0.00	96.25	92.10	94.00	10,475
13 Oct 20	94.00000 +0.00	96.35	92.10	94.00	11,999
12 Oct 20	94.00000 +0.00	96.40	93.60	94.00	28,325
09 Oct 20	94.00000 -4.00	98.00	93.60	94.00	12,920
08 Oct 20	98.00000 +4.00	98.00	93.35	94.00	19,612
07 Oct 20	94.00000 -1.00	96.49	92.60	95.00	444,070
06 Oct 20	95.00000 +0.00	96.30	92.10	95.00	52,433
05 Oct 20	95.00000 -1.00	96.35	93.50	96.00	46,184
02 Oct 20	96.00000 +0.00	96.35	96.00	96.00	5,565
01 Oct 20	96.00000 +0.00	96.49	92.16	96.00	33,022
30 Sep 20	96.00000 +0.00	97.90	92.00	96.00	58,068
29 Sep 20	96.00000 +11.00	100.00	87.00	87.00	102,259
28 Sep 20	85.00000 +0.00	87.90	82.60	85.00	4,248
25 Sep 20	85.00000 +0.00	87.00	82.31	85.00	1,493
24 Sep 20	85.00000 +0.00	85.50	84.50	85.00	120,000
23 Sep 20	85.00000 +0.00	87.90	82.10	85.00	20,316
22 Sep 20	85.00000 -2.50	89.00	85.00	87.50	14,833
21 Sep 20	87.50000 -2.50	87.50	85.10	87.50	11,771
18 Sep 20	90.00000 +0.00	90.00	87.55	90.00	33,244
17 Sep 20	90.00000 +0.00	92.69	90.00	90.00	2,925
16 Sep 20	90.00000 +2.50	93.00	89.00	90.00	30,000
15 Sep 20	87.50000 +0.00	87.50	86.45	87.50	20
14 Sep 20	87.50000 +0.00	89.00	86.37	89.00	9,095
11 Sep 20	87.50000 +0.00	87.50	86.37	87.50	465
10 Sep 20	87.50000 +0.00	90.00	86.30	90.00	16,930
09 Sep 20	87.50000 +0.00	87.50	87.50	87.50	329
08 Sep 20	87.50000 +0.00	88.50	86.21	88.50	10,600
07 Sep 20	87.50000 +0.50	88.50	85.90	87.00	17,190
04 Sep 20	87.00000 +0.00	87.00	85.30	87.00	72,917
03 Sep 20	87.00000 +0.00	87.00	85.32	87.00	7,333
02 Sep 20	87.00000 +0.00	87.00	85.32	87.00	13,684
01 Sep 20	87.00000 +0.00	87.00	85.10	87.00	67,622
28 Aug 20	87.00000 -1.50	87.06	85.30	87.06	74,590
27 Aug 20	88.50000 +0.00	88.88	87.15	88.88	14,799
26 Aug 20	88.50000 +0.00	89.00	87.12	89.00	44,577
25 Aug 20	88.50000 +0.00	89.19	87.06	89.19	20,313
24 Aug 20	88.50000 +0.00	89.25	88.50	89.25	1,445
21 Aug 20	88.50000 +0.00	88.50	87.06	88.50	10,700
20 Aug 20	88.50000 +0.00	89.27	88.50	89.27	1,166
19 Aug 20	88.50000 -3.00	91.00	87.00	91.00	33,226
18 Aug 20	91.50000 -2.00	95.18	91.00	93.50	86,036
17 Aug 20	93.50000 +0.00	96.50	93.50	93.50	36,388
14 Aug 20	93.50000 +0.00	97.00	93.25	93.50	133,706
13 Aug 20	93.50000 -1.50	95.00	93.00	93.50	5,845
12 Aug 20	95.00000 +1.50	95.00	92.65	93.50	45,823
11 Aug 20	93.50000 +0.00	97.00	92.41	93.50	30,076
10 Aug 20	93.50000 +0.00	95.00	92.00	93.50	24,605
07 Aug 20	93.50000 +0.00	95.00	92.00	93.50	46,227
06 Aug 20	93.50000 +3.50	97.00	87.51	90.00	19,044
05 Aug 20	90.00000 +5.00	93.00	87.11	87.11	63,053
04 Aug 20	85.00000 +0.00	89.90	85.00	85.00	440
03 Aug 20	85.00000 +0.00	90.00	80.55	85.00	4,262
31 Jul 20	85.00000 +1.00	88.00	85.00	85.00	3,500
29 Jul 20	84.00000 +2.50	88.00	82.33	82.33	83,078
28 Jul 20	81.50000 -1.00	82.48	75.00	82.48	280,111
27 Jul 20	82.50000 -4.00	90.00	80.50	86.50	39,069
24 Jul 20	86.50000 -2.50	89.00	84.75	89.00	52,860
23 Jul 20	89.00000 +0.00	92.00	89.00	89.00	4,523
22 Jul 20	89.00000 +0.00	92.20	86.85	89.00	17,277
21 Jul 20	89.00000 +0.00	89.00	86.76	89.00	39,409
20 Jul 20	89.00000 +1.50	93.00	86.50	87.50	8,423
17 Jul 20	87.50000 +0.00	92.00	85.00	87.50	207,879
16 Jul 20	87.50000 -5.00	92.50	85.00	91.50	80,818
15 Jul 20	92.50000 -1.50	92.54	90.00	92.54	10,516
14 Jul 20	94.00000 +0.00	94.00	88.00	94.00	18,739
13 Jul 20	94.00000 +0.00	94.00	90.00	94.00	18,500
10 Jul 20	94.00000 -2.00	95.30	90.00	95.30	19,453
09 Jul 20	96.00000 +0.00	96.00	92.00	96.00	29,212
08 Jul 20	96.00000 +2.50	97.00	90.00	90.00	116,458
07 Jul 20	93.50000 +0.00	94.18	90.11	93.50	30,060
06 Jul 20	93.50000 -1.00	94.49	90.10	94.49	150,606
03 Jul 20	94.50000 +0.00	94.90	92.00	94.50	6,650
02 Jul 20	94.50000 -3.00	96.48	94.50	96.48	23,280
01 Jul 20	97.50000 -1.50	98.49	93.00	98.49	25,593
30 Jun 20	99.00000 +5.50	102.00	95.00	95.00	74,094
29 Jun 20	93.50000 +5.00	93.50	88.31	88.50	39,635
26 Jun 20	88.50000 +0.00	92.00	88.50	88.50	6,767
25 Jun 20	88.50000 +0.00	92.00	85.00	88.50	39,655
24 Jun 20	88.50000 -7.50	96.40	86.50	96.00	181,554
23 Jun 20	96.00000 +0.00	96.49	90.25	96.00	258,350
22 Jun 20	96.00000 +0.00	96.00	92.00	96.00	15,454
19 Jun 20	96.00000 +0.00	100.00	92.00	96.00	92,481
18 Jun 20	96.00000 +0.00	99.40	92.00	96.00	47,240
17 Jun 20	96.00000 +0.00	99.40	92.00	96.00	52,820
16 Jun 20	96.00000 +0.00	99.80	94.00	96.00	61,661
15 Jun 20	96.00000 -0.50	96.60	93.00	96.50	19,650
12 Jun 20	96.50000 +0.00	96.89	94.51	96.89	18,836
11 Jun 20	96.50000 +0.00	96.50	94.51	96.50	1,885
10 Jun 20	96.50000 +0.00	97.90	93.00	97.50	11,008
09 Jun 20	96.50000 +0.00	97.90	94.51	97.50	30,800
08 Jun 20	96.50000 +0.00	97.95	93.00	97.50	59,533
05 Jun 20	96.50000 +0.00	98.00	94.59	96.50	22,018
04 Jun 20	96.50000 +0.00	100.00	93.50	97.50	39,111
03 Jun 20	96.50000 +0.00	97.88	93.30	96.50	25,500
02 Jun 20	96.50000 +0.00	98.09	93.30	96.50	48,114
01 Jun 20	96.50000 +0.00	96.50	93.00	96.50	74,315
29 May 20	96.50000 +0.00	98.00	93.00	96.50	64,292
28 May 20	96.50000 +0.50	96.71	92.55	96.00	61,543
27 May 20	96.00000 +0.00	96.75	96.00	96.00	12,947
26 May 20	96.00000 +1.50	97.00	92.25	96.00	20,263
22 May 20	94.50000 -1.50	95.90	92.00	95.90	26,229
21 May 20	96.00000 +0.00	96.50	92.32	96.00	5,359
20 May 20	96.00000 +0.00	96.00	92.32	96.00	223
19 May 20	96.00000 +0.00	96.00	92.21	96.00	105,680
18 May 20	96.00000 -2.50	96.00	92.00	96.00	56,005
15 May 20	98.50000 +0.00	98.50	95.00	98.50	6,350
14 May 20	98.50000 +2.50	98.50	95.00	96.00	37,434
13 May 20	96.00000 -5.00	101.50	92.10	101.50	89,956
12 May 20	101.00000 +0.00	104.00	95.10	102.50	16,781
11 May 20	101.00000 +0.00	104.70	96.55	102.50	27,806
07 May 20	101.00000 +0.00	106.88	101.00	102.50	33,211
06 May 20	101.00000 +0.00	106.00	100.00	102.50	21,900
05 May 20	101.00000 +0.00	101.00	99.00	101.00	3,725
04 May 20	101.00000 +1.00	104.00	101.00	101.00	69,100
01 May 20	100.00000 -1.50	104.00	95.00	103.00	53,957
30 Apr 20	101.50000 +0.00	104.80	98.15	103.00	40,492
29 Apr 20	101.50000 +0.00	104.80	98.10	103.00	17,318
28 Apr 20	101.50000 -5.50	105.00	96.00	101.00	75,438
27 Apr 20	107.00000 +8.50	107.00	94.11	98.50	40,340
24 Apr 20	98.50000 +0.00	101.10	93.21	98.50	35,014
23 Apr 20	98.50000 +0.00	101.49	92.00	98.50	44,194
22 Apr 20	98.50000 +0.00	104.00	94.21	98.50	4,866
21 Apr 20	98.50000 +0.00	100.00	94.10	98.50	15,580
20 Apr 20	98.50000 +0.00	98.50	94.00	98.50	11,789
17 Apr 20	98.50000 +0.00	104.20	92.00	98.50	20,491
15 Apr 20	98.50000 +0.00	104.87	96.00	98.50	19,824
14 Apr 20	98.50000 +10.00	104.90	92.95	92.95	64,488
09 Apr 20	88.50000 +2.00	93.00	81.55	87.50	21,524
08 Apr 20	86.50000 -2.50	92.92	85.00	90.00	9,815
07 Apr 20	89.00000 +11.50	91.00	79.95	79.95	32,263
06 Apr 20	77.50000 +2.50	80.00	71.50	75.00	51,898
03 Apr 20	75.00000 -2.50	77.50	68.00	77.50	110,565
02 Apr 20	77.50000 +0.00	81.00	77.50	77.50	160
01 Apr 20	77.50000 +0.00	81.40	70.35	77.50	15,420
31 Mar 20	77.50000 -2.50	83.00	70.30	80.00	97,387
30 Mar 20	80.00000 -2.50	82.25	75.00	82.25	33,352
27 Mar 20	82.50000 -5.00	93.00	80.00	87.50	104,248
26 Mar 20	87.50000 +0.00	94.00	80.00	87.50	73,516
25 Mar 20	87.50000 +17.50	90.00	68.50	70.00	64,961
24 Mar 20	70.00000 -2.50	75.00	67.00	70.00	12,347
23 Mar 20	72.50000 +2.50	80.00	65.00	67.50	51,520
20 Mar 20	70.00000 +5.00	75.00	65.25	65.25	49,116
19 Mar 20	65.00000 +0.00	70.00	65.00	65.00	246,317
18 Mar 20	65.00000 -22.50	86.75	60.00	86.75	330,196
17 Mar 20	87.50000 -15.00	100.10	80.75	100.10	82,376
16 Mar 20	102.50000 -18.50	120.00	98.00	120.00	85,629
13 Mar 20	121.00000 +11.00	125.00	100.00	110.00	199,540
12 Mar 20	110.00000 -17.50	124.00	105.00	124.00	113,929
11 Mar 20	127.50000 +1.00	130.00	121.00	127.50	301,730
10 Mar 20	126.50000 +6.50	135.00	120.00	120.00	254,144
09 Mar 20	120.00000 -10.00	129.50	115.00	125.00	288,298
06 Mar 20	130.00000 -5.00	135.00	125.00	135.00	211,592
05 Mar 20	135.00000 -5.00	140.49	135.00	140.00	36,136
04 Mar 20	140.00000 +0.00	141.00	137.85	140.00	16,685
03 Mar 20	140.00000 +12.50	142.40	125.66	127.50	55,218
02 Mar 20	127.50000 -2.50	132.40	121.10	130.00	180,808
28 Feb 20	130.00000 -7.50	135.00	125.00	135.00	479,689
27 Feb 20	137.50000 -2.50	143.70	135.00	140.00	106,691
26 Feb 20	140.00000 -5.00	147.80	135.00	145.00	166,950
25 Feb 20	145.00000 -15.00	160.40	136.20	160.00	715,749
24 Feb 20	160.00000 +0.00	161.00	155.00	160.00	32,178
21 Feb 20	160.00000 +0.00	161.50	157.00	160.00	35,547
20 Feb 20	160.00000 +0.00	162.00	155.00	160.00	107,563
19 Feb 20	160.00000 +0.00	165.00	160.00	160.00	83,903
18 Feb 20	160.00000 +0.00	165.00	160.00	160.00	66,881
17 Feb 20	160.00000 -1.50	162.49	156.00	161.50	100,647
14 Feb 20	161.50000 -2.50	166.24	159.00	164.00	98,428
13 Feb 20	164.00000 +11.50	169.95	154.30	154.30	324,127
12 Feb 20	152.50000 +0.00	154.50	151.68	152.50	30,986
11 Feb 20	152.50000 -1.50	158.00	151.51	154.00	36,738
10 Feb 20	154.00000 +0.00	155.00	151.00	154.00	204,365
07 Feb 20	154.00000 +1.50	157.50	152.10	153.50	37,003
06 Feb 20	152.50000 +7.00	154.00	148.56	148.56	56,871
05 Feb 20	145.50000 +0.00	150.00	145.50	145.50	65,480
04 Feb 20	145.50000 +0.00	150.00	143.60	145.50	16,345
03 Feb 20	145.50000 +0.00	150.00	143.00	145.50	45,831
31 Jan 20	145.50000 +0.00	147.70	142.65	145.50	6,172
30 Jan 20	145.50000 -3.50	148.72	143.65	148.72	13,861
29 Jan 20	149.00000 +0.00	150.00	147.60	149.00	3,391
28 Jan 20	149.00000 +0.00	152.00	147.60	149.00	21,210
27 Jan 20	149.00000 -3.50	152.49	147.00	152.49	22,103
24 Jan 20	152.50000 +0.00	154.95	150.55	152.50	16,491
23 Jan 20	152.50000 +0.00	155.00	150.00	152.50	41,602
22 Jan 20	152.50000 +5.00	154.20	149.40	149.40	237,056
21 Jan 20	147.50000 +2.00	149.49	146.55	146.55	27,881
20 Jan 20	145.50000 +0.00	149.49	145.50	145.50	33,032
17 Jan 20	145.50000 -0.50	149.89	143.20	146.00	14,996
16 Jan 20	146.00000 -2.50	149.89	142.00	148.50	53,322
15 Jan 20	148.50000 +6.00	152.00	142.00	142.50	99,410
14 Jan 20	142.50000 +0.00	144.00	141.50	142.50	26,000
13 Jan 20	142.50000 -4.00	144.00	132.00	144.00	144,951
10 Jan 20	146.50000 -5.00	150.00	145.00	150.00	119,517
09 Jan 20	151.50000 -1.00	157.00	148.00	152.50	217,095
08 Jan 20	152.50000 -1.00	154.76	148.00	153.50	227,919
07 Jan 20	153.50000 +6.00	156.00	148.11	148.11	253,165
06 Jan 20	147.50000 +5.00	150.00	142.50	142.50	319,110
03 Jan 20	142.50000 +0.00	145.00	142.25	142.50	76,101
02 Jan 20	142.50000 +1.00	145.00	139.21	141.50	86,294
31 Dec 19	141.50000 +1.50	145.00	139.00	140.00	13,956
30 Dec 19	140.00000 +0.00	144.00	138.55	140.00	13,468
27 Dec 19	140.00000 +0.00	143.50	140.00	140.00	5,730
24 Dec 19	140.00000 +0.00	144.00	137.12	140.00	11,673
23 Dec 19	140.00000 -1.00	143.50	136.08	141.00	50,127
20 Dec 19	141.00000 +0.00	144.00	138.06	141.00	25,195
19 Dec 19	141.00000 +3.50	144.00	138.06	138.50	135,055
18 Dec 19	137.50000 +9.50	140.00	134.08	134.08	518,890
17 Dec 19	128.00000 +2.50	132.00	125.50	126.00	386,893
16 Dec 19	125.50000 +2.00	128.49	121.12	123.50	253,282
13 Dec 19	123.50000 +9.50	125.90	113.50	114.00	535,172
12 Dec 19	114.00000 -1.50	115.55	112.00	115.50	31,086
11 Dec 19	115.50000 +0.00	115.65	113.00	115.50	74,808
10 Dec 19	115.50000 +0.00	115.60	113.25	115.50	8,541
09 Dec 19	115.50000 +0.00	115.65	115.50	115.50	4,468
06 Dec 19	115.50000 -1.00	116.00	113.00	116.00	97,094
05 Dec 19	116.50000 +0.00	116.65	116.45	116.50	31,697
04 Dec 19	116.50000 -1.00	118.00	115.00	117.50	21,892
03 Dec 19	117.50000 +0.00	118.50	117.50	117.50	1,750
02 Dec 19	117.50000 +0.00	117.50	117.00	117.50	1,771
29 Nov 19	117.50000 +0.00	118.60	117.00	117.50	94,500
28 Nov 19	117.50000 +0.00	118.60	117.50	117.50	23,561
27 Nov 19	117.50000 +0.00	118.60	117.50	117.50	1,500
26 Nov 19	117.50000 +0.00	118.60	117.50	117.50	7,995
25 Nov 19	117.50000 +0.00	118.70	116.10	117.50	58,448
22 Nov 19	117.50000 +0.00	118.75	116.10	117.50	34,188
21 Nov 19	117.50000 +0.00	118.75	117.50	117.50	3,020
20 Nov 19	117.50000 +0.00	119.00	117.50	117.50	25,835
19 Nov 19	117.50000 +1.00	119.00	115.20	116.50	24,033
18 Nov 19	116.50000 +0.00	119.00	116.50	116.50	5,110
15 Nov 19	116.50000 +0.00	119.00	116.50	116.50	1,672
14 Nov 19	116.50000 +1.00	118.49	114.51	115.50	24,748
13 Nov 19	115.50000 +3.00	115.90	112.00	112.50	16,073
12 Nov 19	112.50000 -5.00	114.40	111.11	114.40	42,423
11 Nov 19	117.50000 +0.00	118.00	117.50	117.50	3,500
08 Nov 19	117.50000 +0.00	117.50	116.00	117.50	10,076
07 Nov 19	117.50000 +0.00	118.40	115.25	117.50	53,456
06 Nov 19	117.50000 +0.00	118.50	117.00	117.50	93,199
05 Nov 19	117.50000 +0.00	118.00	117.50	117.50	17,352
04 Nov 19	117.50000 +0.00	118.00	117.00	117.50	19,940
01 Nov 19	117.50000 +0.00	117.50	115.51	117.50	4,456
31 Oct 19	117.50000 -2.00	118.50	115.51	117.50	11,461
30 Oct 19	119.50000 +0.00	120.88	117.00	119.50	40,556
29 Oct 19	119.50000 +0.00	120.90	118.25	119.50	21,439
28 Oct 19	119.50000 +0.00	122.00	119.50	119.50	40,630
25 Oct 19	119.50000 -0.50	120.88	117.65	120.00	17,791
24 Oct 19	120.00000 +0.00	123.00	120.00	120.00	16,213
23 Oct 19	120.00000 -1.50	123.70	118.56	121.50	22,379
22 Oct 19	121.50000 -1.00	125.00	119.82	122.50	58,308
21 Oct 19	122.50000 +0.00	123.85	121.65	122.50	10,059
18 Oct 19	122.50000 +0.00	125.00	121.30	122.50	228,191
17 Oct 19	122.50000 +4.00	124.00	117.25	118.50	37,708
16 Oct 19	118.50000 +5.00	121.00	113.00	113.50	113,007
15 Oct 19	113.50000 +0.00	116.86	112.00	113.50	213,711
14 Oct 19	113.50000 +0.00	116.00	111.00	113.50	131,563
11 Oct 19	113.50000 +0.00	117.00	113.50	113.50	181,814
10 Oct 19	113.50000 +0.00	114.30	110.00	113.50	38,620
09 Oct 19	113.50000 +0.00	114.62	110.00	113.50	26,854
08 Oct 19	113.50000 +0.00	116.50	110.00	113.50	31,088
07 Oct 19	113.50000 +0.00	114.60	110.00	113.50	24,077
04 Oct 19	113.50000 +0.00	114.70	110.10	113.50	99,766
03 Oct 19	113.50000 +0.00	114.89	113.50	113.50	38,098
02 Oct 19	113.50000 +0.00	115.00	111.82	113.50	41,160
01 Oct 19	113.50000 +0.00	115.00	111.82	113.50	127,700
30 Sep 19	113.50000 +0.00	116.45	111.82	113.50	37,872
27 Sep 19	113.50000 +0.00	115.00	113.50	113.50	600,850
26 Sep 19	113.50000 +0.00	115.00	110.00	113.50	53,850
25 Sep 19	113.50000 +4.00	115.00	110.00	112.00	271,997
24 Sep 19	109.50000 +0.00	111.08	108.32	109.50	5,630
23 Sep 19	109.50000 +0.00	111.30	107.00	109.50	397,426
20 Sep 19	109.50000 +0.00	111.41	108.30	109.50	161,169
19 Sep 19	109.50000 -0.50	111.99	108.00	111.00	239,892
18 Sep 19	110.00000 +0.00	110.49	107.06	110.00	51,192
17 Sep 19	110.00000 +4.00	111.25	107.00	109.50	232,386
16 Sep 19	106.00000 +0.00	107.49	105.04	106.00	24,877
13 Sep 19	106.00000 +0.00	106.25	105.10	106.00	15,850
12 Sep 19	106.00000 +0.00	106.40	105.04	106.00	15,983
11 Sep 19	106.00000 +0.00	106.40	105.04	106.00	5,924
10 Sep 19	106.00000 +3.50	106.43	106.00	106.00	13,680
09 Sep 19	102.50000 +0.00	103.30	100.51	102.50	8,092
06 Sep 19	102.50000 +0.00	102.50	100.51	102.50	1,000
03 Sep 19	102.50000 +0.00	104.25	102.50	102.50	6,024
02 Sep 19	102.50000 +0.00	103.44	102.50	102.50	2,335
30 Aug 19	102.50000 +0.00	102.50	100.51	102.50	7,944
29 Aug 19	102.50000 +0.00	103.89	102.50	102.50	8,642
28 Aug 19	102.50000 +0.00	102.50	100.51	102.50	500
27 Aug 19	102.50000 +1.00	102.90	102.50	102.50	7,000
23 Aug 19	101.50000 +1.50	103.50	100.99	101.00	4,180
22 Aug 19	100.00000 +2.50	101.00	98.00	98.00	21,132
21 Aug 19	97.50000 +0.00	98.90	95.00	97.50	2,045,330
20 Aug 19	97.50000 -0.50	97.50	96.50	97.50	11,000
19 Aug 19	98.00000 +0.00	98.00	96.50	98.00	2,340
16 Aug 19	98.00000 +0.00	98.00	98.00	98.00	2,500
15 Aug 19	98.00000 -6.00	101.25	96.00	101.25	59,093
14 Aug 19	104.00000 -1.00	105.00	103.00	105.00	16,948
13 Aug 19	105.00000 -2.00	107.00	104.00	107.00	64,476
12 Aug 19	107.00000 -0.50	107.99	104.10	107.50	27,600
09 Aug 19	107.50000 -1.00	108.49	105.21	108.49	5,081
08 Aug 19	108.50000 -1.00	109.00	105.10	109.00	20,779
07 Aug 19	109.50000 +0.00	109.50	107.05	109.50	5,197
06 Aug 19	109.50000 -0.50	109.50	108.00	109.50	27,250
05 Aug 19	110.00000 -2.00	110.00	109.00	110.00	6,750
02 Aug 19	112.00000 +0.00	112.00	112.00	112.00	15,335
01 Aug 19	112.00000 +0.00	112.00	109.06	112.00	1,000
31 Jul 19	112.00000 +0.00	112.00	109.50	112.00	6,550
30 Jul 19	112.00000 +0.00	113.24	109.55	112.00	5,000
29 Jul 19	112.00000 +0.00	113.24	109.50	112.00	5,915
26 Jul 19	112.00000 +0.00	112.00	109.50	112.00	2,900
25 Jul 19	112.00000 +0.00	112.00	109.50	112.00	500
24 Jul 19	112.00000 +0.00	113.49	110.25	112.00	14,264
23 Jul 19	112.00000 +0.00	112.00	110.25	112.00	4,789
22 Jul 19	112.00000 +0.00	113.85	112.00	112.00	4,225
19 Jul 19	112.00000 +0.00	112.00	110.11	112.00	10,516
18 Jul 19	112.00000 +0.00	113.90	112.00	112.00	651
17 Jul 19	112.00000 +0.00	114.00	112.00	112.00	5,932
16 Jul 19	112.00000 +0.00	114.40	112.00	112.00	26,711
15 Jul 19	112.00000 +0.00	114.50	112.00	112.00	165
11 Jul 19	112.00000 -1.00	112.00	111.11	112.00	1,236
10 Jul 19	113.00000 +0.00	114.80	111.00	113.00	14,183
09 Jul 19	113.00000 +0.00	114.90	113.00	113.00	5,579
05 Jul 19	113.00000 -1.00	113.00	111.00	113.00	10,000
04 Jul 19	114.00000 +0.00	116.00	112.75	114.00	4,929
03 Jul 19	114.00000 +0.00	116.94	112.51	114.00	7,479
02 Jul 19	114.00000 +5.50	114.00	112.00	112.00	13,230
01 Jul 19	108.50000 +0.00	110.88	106.55	108.50	7,444
27 Jun 19	108.50000 +0.00	108.50	106.51	108.50	1,000
26 Jun 19	108.50000 +0.00	109.00	106.51	108.50	10,341
25 Jun 19	108.50000 +0.00	109.70	106.51	108.50	3,594
24 Jun 19	108.50000 +0.00	108.50	106.51	108.50	3,971
21 Jun 19	108.50000 +0.00	108.50	106.51	108.50	6,221
20 Jun 19	108.50000 +0.00	111.00	108.50	108.50	15,586
19 Jun 19	108.50000 +0.00	110.34	106.47	108.50	35,161
18 Jun 19	108.50000 +0.00	110.00	108.50	108.50	5,000
17 Jun 19	108.50000 +0.00	108.50	106.66	108.50	4,000
14 Jun 19	108.50000 +0.00	110.34	108.50	108.50	2,378
12 Jun 19	108.50000 +0.00	110.34	106.66	108.50	6,745
11 Jun 19	108.50000 +0.00	110.34	106.66	108.50	75
10 Jun 19	108.50000 +0.00	110.34	108.50	108.50	3,000
07 Jun 19	108.50000 +0.00	110.44	106.66	108.50	7,252
05 Jun 19	108.50000 +0.00	110.47	106.47	108.50	16,106
04 Jun 19	108.50000 +0.00	110.89	106.51	108.50	7,306
31 May 19	108.50000 +0.00	110.89	108.50	108.50	1,803
30 May 19	108.50000 +0.00	111.00	108.50	108.50	9,009
29 May 19	108.50000 +0.00	111.00	106.51	108.50	555,500
28 May 19	108.50000 +1.00	109.00	108.00	109.00	9,590
24 May 19	107.50000 +0.00	110.00	106.25	107.50	91,139
23 May 19	107.50000 +0.00	107.50	107.00	107.50	3,000
22 May 19	107.50000 +0.00	107.50	107.00	107.50	1,019
21 May 19	107.50000 +0.00	107.50	107.00	107.50	915
20 May 19	107.50000 -0.50	107.50	105.00	107.50	11,059
17 May 19	108.00000 +0.00	108.00	106.00	108.00	51,824
16 May 19	108.00000 +0.00	108.00	107.77	108.00	26,510
15 May 19	108.00000 +0.00	108.00	107.79	108.00	12,150
14 May 19	108.00000 -0.50	108.00	106.00	108.00	137,015
13 May 19	108.50000 +0.00	110.00	107.00	108.50	15,356
10 May 19	108.50000 +0.00	108.50	108.40	108.50	461
09 May 19	108.50000 -1.50	109.75	107.00	109.50	8,283
08 May 19	110.00000 -1.50	110.20	105.89	110.20	578,321
07 May 19	111.50000 -2.00	112.03	110.00	112.03	158,475
03 May 19	113.50000 -1.00	113.50	112.03	113.50	45,538
02 May 19	114.50000 +0.00	114.50	114.25	114.50	9,856
01 May 19	114.50000 +0.00	114.50	113.03	114.50	10,629
30 Apr 19	114.50000 +0.00	114.59	113.03	114.50	36,827
29 Apr 19	114.50000 +0.00	114.50	113.00	114.50	10,500
26 Apr 19	114.50000 +0.00	114.60	113.05	114.50	7,136
25 Apr 19	114.50000 +0.00	114.65	114.50	114.50	20,830
24 Apr 19	114.50000 +0.00	114.75	113.48	114.50	2,142
23 Apr 19	114.50000 +0.00	114.90	113.11	114.50	25,620
18 Apr 19	114.50000 +0.00	114.90	113.48	114.50	29,761
17 Apr 19	114.50000 +0.50	114.90	114.50	114.50	2,235
16 Apr 19	114.00000 +0.00	114.85	113.98	114.00	14,247
15 Apr 19	114.00000 +0.00	114.90	114.00	114.00	35,561
12 Apr 19	114.00000 +0.00	114.00	113.30	114.00	8,400
11 Apr 19	114.00000 +0.00	114.00	113.30	114.00	7,187
10 Apr 19	114.00000 +0.00	114.00	113.00	114.00	12,191
08 Apr 19	114.00000 +0.00	114.00	113.00	114.00	9,693
05 Apr 19	114.00000 +0.00	114.00	113.35	114.00	466
04 Apr 19	114.00000 +0.00	114.00	113.05	114.00	5,340
03 Apr 19	114.00000 +0.00	114.00	113.00	114.00	20,535
02 Apr 19	114.00000 -0.50	114.00	113.00	114.00	3,443
01 Apr 19	114.50000 +0.00	114.50	113.00	114.50	4,410
29 Mar 19	114.50000 +0.00	114.50	113.05	114.50	11,627
28 Mar 19	114.50000 +0.00	114.50	113.69	114.50	15,387
27 Mar 19	114.50000 +0.00	114.50	113.03	114.50	37,114
26 Mar 19	114.50000 +0.00	114.50	113.77	114.50	5,461
25 Mar 19	114.50000 +0.00	114.50	113.85	114.50	109
22 Mar 19	114.50000 +0.00	114.50	113.03	114.50	3,148
21 Mar 19	114.50000 +0.00	114.50	113.05	114.50	7,152
20 Mar 19	114.50000 +0.00	114.50	113.00	114.50	6,205
19 Mar 19	114.50000 +0.00	114.50	113.03	114.50	5,779
18 Mar 19	114.50000 -1.00	114.90	113.00	114.90	17,763
15 Mar 19	115.50000 +0.00	116.50	114.90	115.50	260,629
14 Mar 19	115.50000 +0.00	115.50	113.25	115.50	12,722
13 Mar 19	115.50000 +0.00	115.65	113.25	115.50	2,837
12 Mar 19	115.50000 +0.00	115.65	113.25	115.50	7,984
11 Mar 19	115.50000 +0.00	115.80	113.25	115.50	36,505
08 Mar 19	115.50000 +0.00	115.85	113.25	115.50	6,100
07 Mar 19	115.50000 +0.00	116.50	115.50	115.50	16,736
06 Mar 19	115.50000 +0.00	116.40	113.70	115.50	124,270
05 Mar 19	115.50000 +1.00	116.49	113.50	114.50	90,806
04 Mar 19	114.50000 +0.50	115.99	114.50	114.50	79,259
01 Mar 19	114.00000 +0.50	116.00	112.55	113.50	128,917
28 Feb 19	113.50000 -11.00	124.90	112.00	124.50	7,291,199
27 Feb 19	124.50000 +0.00	124.90	122.51	124.50	35,846
26 Feb 19	124.50000 +3.50	125.53	124.50	124.50	595,855
25 Feb 19	121.00000 +0.00	121.85	118.50	121.00	173,820
22 Feb 19	121.00000 +1.00	121.85	118.00	121.00	12,620
21 Feb 19	120.00000 -2.50	123.49	117.08	122.50	64,432
20 Feb 19	122.50000 +0.00	123.95	121.25	123.50	15,118
19 Feb 19	122.50000 +2.50	123.99	120.25	122.50	90,224
18 Feb 19	120.00000 +0.00	123.30	118.22	120.00	175,643
15 Feb 19	120.00000 +0.00	124.00	120.00	120.00	94,212
13 Feb 19	120.00000 +0.00	120.00	120.00	120.00	57,500
12 Feb 19	120.00000 +0.00	122.95	120.00	120.00	18,066
11 Feb 19	120.00000 +0.00	123.35	120.00	120.00	21,922
07 Feb 19	120.00000 +0.00	123.40	115.60	120.00	4,243
06 Feb 19	120.00000 +0.00	123.48	115.50	120.00	4,917
05 Feb 19	120.00000 +0.00	123.50	120.00	120.00	35
04 Feb 19	120.00000 -2.50	124.75	115.50	122.50	37,173
01 Feb 19	122.50000 +5.00	125.00	120.25	120.25	79,707
31 Jan 19	117.50000 +0.00	118.69	115.25	117.50	3,735
30 Jan 19	117.50000 +0.00	118.70	117.50	117.50	1,674
29 Jan 19	117.50000 +0.00	118.80	117.50	117.50	13,013
28 Jan 19	117.50000 -1.00	118.90	117.15	117.50	9,041
25 Jan 19	118.50000 +1.00	120.00	117.15	117.50	67,611
24 Jan 19	117.50000 +3.50	120.00	117.50	117.50	10,632
22 Jan 19	114.00000 +0.00	117.60	112.55	114.00	384
21 Jan 19	114.00000 +0.00	116.80	114.00	114.00	1,735
17 Jan 19	114.00000 +0.00	114.00	112.55	114.00	750
16 Jan 19	114.00000 -1.00	115.00	112.50	115.00	5,503
15 Jan 19	115.00000 +0.00	115.00	112.40	115.00	1,000
11 Jan 19	115.00000 -0.50	115.00	112.21	115.00	4,379
10 Jan 19	115.50000 +10.50	115.50	110.00	110.00	731,093
09 Jan 19	105.00000 +0.00	109.50	105.00	105.00	4,300
08 Jan 19	105.00000 +1.00	105.00	102.00	105.00	1,250
07 Jan 19	104.00000 +0.00	107.20	104.00	104.00	1,111
04 Jan 19	104.00000 +0.00	107.20	101.51	104.00	13,609
31 Dec 18	104.00000 +0.00	104.40	104.00	104.00	5,037
28 Dec 18	104.00000 -1.00	104.00	100.00	104.00	16,305
27 Dec 18	105.00000 +0.00	105.00	100.00	105.00	201,908
21 Dec 18	105.00000 +0.00	107.65	105.00	105.00	6,653
20 Dec 18	105.00000 +0.00	107.75	105.00	105.00	121
19 Dec 18	105.00000 +0.00	107.94	105.00	105.00	5,596
18 Dec 18	105.00000 +0.00	108.00	101.00	105.00	9,329
17 Dec 18	105.00000 -1.50	109.00	101.00	105.00	1,681
13 Dec 18	106.50000 +0.00	106.95	106.50	106.50	1,921
12 Dec 18	106.50000 +0.00	106.90	105.00	106.50	9,677
11 Dec 18	106.50000 +0.00	106.95	105.15	106.50	3,368
10 Dec 18	106.50000 -7.50	112.49	106.00	112.49	29,380
07 Dec 18	114.00000 +0.00	114.00	112.20	114.00	1,950
06 Dec 18	114.00000 +0.00	114.00	112.10	114.00	711
05 Dec 18	114.00000 -1.00	114.00	112.00	114.00	12,998
04 Dec 18	115.00000 +0.00	117.49	115.00	115.00	11,375
03 Dec 18	115.00000 +2.50	117.49	114.49	114.49	13,911
30 Nov 18	112.50000 +0.00	112.50	112.00	112.50	10,000
29 Nov 18	112.50000 +0.00	114.49	112.00	112.50	542
27 Nov 18	112.50000 +0.00	114.49	112.50	112.50	1,156
26 Nov 18	112.50000 +0.00	114.49	112.50	112.50	11,571
23 Nov 18	112.50000 +0.00	113.90	111.50	112.50	3,277
22 Nov 18	112.50000 +0.00	114.49	111.10	112.50	10,586
21 Nov 18	112.50000 -2.50	112.50	111.10	112.50	3,221
20 Nov 18	115.00000 -3.50	115.55	111.10	115.55	20,807
19 Nov 18	118.50000 +0.00	118.50	115.70	118.50	830
16 Nov 18	118.50000 +0.00	120.20	118.50	118.50	2,089
15 Nov 18	118.50000 +0.00	118.50	116.20	118.50	1,725
14 Nov 18	118.50000 +0.00	121.00	116.20	118.50	11,419
13 Nov 18	118.50000 +0.00	118.50	116.25	118.50	5,612
09 Nov 18	118.50000 -1.00	122.00	116.11	118.50	7,449
07 Nov 18	119.50000 +1.00	122.00	117.50	118.50	13,891
06 Nov 18	118.50000 +1.50	122.00	117.00	117.00	10,131
05 Nov 18	117.00000 -0.50	119.00	116.55	118.00	8,481
02 Nov 18	117.50000 +0.00	118.85	116.51	118.00	6,070
01 Nov 18	117.50000 +4.25	117.50	112.00	113.25	12,469
31 Oct 18	113.25000 +8.25	116.18	108.00	108.00	66,049
30 Oct 18	105.00000 +0.00	109.00	103.80	105.00	24,263
29 Oct 18	105.00000 +0.00	109.90	105.00	105.00	39,296
26 Oct 18	105.00000 +0.00	105.00	103.65	105.00	91,034
25 Oct 18	105.00000 +0.00	105.00	103.65	105.00	3,149
24 Oct 18	105.00000 +0.00	109.90	105.00	105.00	11,310
22 Oct 18	105.00000 +0.00	109.90	103.55	105.00	15,235
19 Oct 18	105.00000 +0.00	109.90	105.00	105.00	227
18 Oct 18	105.00000 +0.00	109.90	103.12	105.00	56,511
17 Oct 18	105.00000 +0.00	105.00	105.00	105.00	787
16 Oct 18	105.00000 +0.00	110.00	105.00	105.00	41,692
15 Oct 18	105.00000 +0.00	110.00	101.00	105.00	214,680
12 Oct 18	105.00000 +0.00	105.00	102.60	105.00	67,405
11 Oct 18	105.00000 +0.00	110.00	101.00	104.00	99,452
10 Oct 18	105.00000 -6.00	113.80	101.00	111.00	41,577
09 Oct 18	111.00000 -6.00	115.20	108.50	115.20	196,498
08 Oct 18	117.00000 -0.50	119.00	115.25	117.50	25,991
05 Oct 18	117.50000 -1.00	119.75	117.50	118.50	17,398
04 Oct 18	118.50000 +0.00	120.80	118.50	118.50	407
03 Oct 18	118.50000 +0.00	121.00	118.50	118.50	10,583
02 Oct 18	118.50000 -0.50	119.90	115.35	119.00	2,439
01 Oct 18	119.00000 -3.50	121.77	115.00	121.77	98,247
28 Sep 18	122.50000 -2.50	126.00	120.00	125.00	68,519
27 Sep 18	125.00000 +0.00	126.37	125.00	125.00	9,807
26 Sep 18	125.00000 +0.00	126.37	122.00	125.00	206,659
25 Sep 18	125.00000 +0.00	126.40	125.00	125.00	791
24 Sep 18	125.00000 +0.00	128.00	120.00	125.00	48,081
21 Sep 18	125.00000 +0.00	129.00	122.50	125.00	37,250
20 Sep 18	125.00000 +0.00	126.50	125.00	125.00	639
19 Sep 18	125.00000 +0.00	128.00	121.66	125.00	21,248
18 Sep 18	125.00000 +10.00	128.00	115.11	117.00	144,808
17 Sep 18	115.00000 +2.50	119.00	110.00	112.50	138,718
14 Sep 18	112.50000 +0.00	113.00	111.00	112.50	21,969
13 Sep 18	112.50000 -1.50	113.45	111.00	113.45	6,999
12 Sep 18	114.00000 -1.00	114.00	110.00	114.00	14,385
11 Sep 18	115.00000 +0.00	115.90	115.00	115.00	302
10 Sep 18	115.00000 +0.00	115.90	112.20	115.00	2,769
06 Sep 18	115.00000 +0.00	116.00	115.00	115.00	4,582
05 Sep 18	115.00000 +0.00	116.47	112.00	115.00	13,056
04 Sep 18	115.00000 +0.00	116.47	112.10	115.00	4,884
31 Aug 18	115.00000 +0.00	116.90	112.35	115.00	7,885
30 Aug 18	115.00000 +0.00	117.40	112.35	115.00	59,601
29 Aug 18	115.00000 +0.00	117.40	112.10	115.00	56,886
28 Aug 18	115.00000 +0.00	117.40	115.00	115.00	4,566
24 Aug 18	115.00000 +0.00	117.40	112.10	115.00	5,928
23 Aug 18	115.00000 +0.00	117.40	115.00	115.00	45,320
22 Aug 18	115.00000 +0.00	117.49	115.00	115.00	94
21 Aug 18	115.00000 +0.00	115.00	113.50	115.00	7,564
20 Aug 18	115.00000 +0.00	115.00	113.50	115.00	11,215
16 Aug 18	115.00000 +0.00	115.00	110.00	115.00	13,778
15 Aug 18	115.00000 +0.00	115.00	110.00	115.00	5,749
14 Aug 18	115.00000 +0.00	115.00	111.10	115.00	33,628
13 Aug 18	115.00000 +0.00	115.00	111.10	115.00	32,993
10 Aug 18	115.00000 +0.00	115.00	111.10	115.00	3,823
09 Aug 18	115.00000 +0.00	116.00	115.00	115.00	6,310
08 Aug 18	115.00000 +0.00	116.90	111.00	115.00	19,920
07 Aug 18	115.00000 -2.50	118.00	115.00	117.50	5,418
06 Aug 18	117.50000 +0.00	119.35	115.00	117.50	8,870
03 Aug 18	117.50000 +0.00	119.75	117.50	117.50	10,803
02 Aug 18	117.50000 +0.00	119.50	117.50	117.50	6,176
01 Aug 18	117.50000 -6.00	123.90	115.00	123.50	36,821
31 Jul 18	123.50000 -1.50	124.76	121.00	124.76	19,576
30 Jul 18	125.00000 +2.50	129.00	122.10	125.00	137,561
27 Jul 18	122.50000 +0.00	123.30	122.50	122.50	30,152
26 Jul 18	122.50000 +0.00	123.50	122.50	122.50	46,241
25 Jul 18	122.50000 +0.00	123.50	121.50	122.50	25,000
24 Jul 18	122.50000 -1.00	122.50	121.70	122.50	875
23 Jul 18	123.50000 +0.00	125.00	121.65	123.50	1,671
20 Jul 18	123.50000 +0.00	124.50	123.50	123.50	8,641
19 Jul 18	123.50000 +0.00	123.50	121.50	123.50	449
18 Jul 18	123.50000 -6.50	127.30	122.00	127.30	54,488
17 Jul 18	130.00000 +0.00	130.50	125.00	130.00	27,727
16 Jul 18	130.00000 +0.00	134.00	125.50	131.00	153,074
13 Jul 18	130.00000 +0.00	130.00	126.10	130.00	4,745
10 Jul 18	130.00000 +0.00	131.90	126.10	130.00	3,993
09 Jul 18	130.00000 +0.00	132.00	126.01	130.00	6,032
06 Jul 18	130.00000 +0.00	132.50	126.01	130.00	1,796
05 Jul 18	130.00000 +2.50	130.00	126.00	127.50	2,924
04 Jul 18	127.50000 +0.00	129.00	127.50	127.50	1,000
03 Jul 18	127.50000 -2.50	131.59	125.20	130.00	15,091
02 Jul 18	130.00000 +0.00	130.00	125.10	130.00	17,839
29 Jun 18	130.00000 +0.00	131.70	130.00	130.00	1,511
28 Jun 18	130.00000 +0.00	131.70	126.70	130.00	4,528
27 Jun 18	130.00000 +0.00	130.00	126.70	130.00	1,600
26 Jun 18	130.00000 +0.00	131.74	128.10	130.00	7,795
25 Jun 18	130.00000 -1.50	132.00	129.19	131.50	9,355
22 Jun 18	131.50000 +0.00	132.50	130.50	130.50	27,050
21 Jun 18	131.50000 +0.00	132.30	130.00	131.50	6,640
20 Jun 18	131.50000 +0.00	133.00	131.50	131.50	4,952
19 Jun 18	131.50000 +0.00	132.50	130.50	131.50	8,302
15 Jun 18	131.50000 +0.00	132.70	131.50	131.50	5,180
13 Jun 18	131.50000 +0.00	131.50	129.19	131.50	1,033
12 Jun 18	131.50000 +0.00	132.80	131.50	131.50	200
11 Jun 18	131.50000 +0.00	132.90	131.50	131.50	230
08 Jun 18	131.50000 +0.00	132.90	131.50	131.50	736
07 Jun 18	131.50000 +0.00	132.90	131.50	131.50	372
06 Jun 18	131.50000 +0.00	132.50	130.50	131.50	13,749
05 Jun 18	131.50000 +0.00	133.00	131.50	131.50	111,748
04 Jun 18	131.50000 -1.00	133.70	128.00	132.50	13,766
01 Jun 18	132.50000 +0.00	133.70	128.63	132.50	5,661
31 May 18	132.50000 -1.50	134.50	130.00	134.00	12,731
30 May 18	134.00000 +0.00	134.50	134.00	134.00	3,739
29 May 18	134.00000 +0.00	134.50	130.50	134.00	2,367
23 May 18	134.00000 +0.00	134.84	130.56	134.00	14,620
22 May 18	134.00000 +0.00	135.00	134.00	134.00	22,636
21 May 18	134.00000 +0.00	136.00	134.00	134.00	677,000
18 May 18	134.00000 +0.00	134.00	132.00	134.00	4,253
17 May 18	134.00000 +0.00	136.30	132.00	134.00	11,164
16 May 18	134.00000 +0.00	136.40	132.00	134.00	3,923
15 May 18	134.00000 +0.00	136.48	132.00	134.00	14,107
11 May 18	134.00000 +0.00	136.48	132.00	134.00	5,994
10 May 18	134.00000 +0.00	136.49	134.00	134.00	14,059
09 May 18	134.00000 +0.00	136.50	134.00	134.00	6,700
08 May 18	134.00000 +0.00	137.90	134.00	134.00	35,725
04 May 18	134.00000 +0.00	136.90	134.00	134.00	25,185
03 May 18	134.00000 +0.00	134.80	134.00	134.00	15,802
02 May 18	134.00000 +10.00	142.00	126.00	126.00	722,905
01 May 18	124.00000 +0.50	126.00	124.00	124.00	10,429
30 Apr 18	123.50000 +0.50	124.00	123.50	123.50	6,816
27 Apr 18	123.00000 +0.00	123.00	122.70	123.00	848
26 Apr 18	123.00000 +2.50	124.00	122.90	122.90	19,350
25 Apr 18	120.50000 +0.00	122.00	120.50	120.50	3,717
24 Apr 18	120.50000 +0.00	122.90	120.50	120.50	15,820
23 Apr 18	120.50000 +0.50	122.00	120.50	120.50	27,929
20 Apr 18	120.00000 +0.00	121.00	119.10	120.00	4,190
18 Apr 18	120.00000 +0.00	121.00	120.00	120.00	50
17 Apr 18	120.00000 +0.00	120.00	119.10	120.00	2,970
16 Apr 18	120.00000 +0.00	121.00	119.10	120.00	18,221
13 Apr 18	120.00000 +0.00	121.00	120.00	120.00	57
12 Apr 18	120.00000 +0.00	121.00	119.10	120.00	29,051
11 Apr 18	120.00000 +0.00	121.00	120.00	120.00	9
10 Apr 18	120.00000 +0.00	121.00	120.00	120.00	2,578
09 Apr 18	120.00000 +0.00	121.00	119.10	120.00	15,374
06 Apr 18	120.00000 +0.00	121.00	120.00	120.00	14,663
05 Apr 18	120.00000 +0.00	121.00	120.00	120.00	14,615
04 Apr 18	120.00000 +0.00	121.00	120.00	120.00	18,000
03 Apr 18	120.00000 +0.00	120.00	119.07	120.00	150
28 Mar 18	120.00000 +0.00	122.00	120.00	120.00	2,019
27 Mar 18	120.00000 +0.00	121.00	120.00	120.00	3,500
26 Mar 18	120.00000 +0.00	121.00	120.00	120.00	1,500
23 Mar 18	120.00000 +0.00	121.00	119.00	120.00	18,910
22 Mar 18	120.00000 +0.00	120.47	120.00	120.00	19,670
21 Mar 18	120.00000 +0.00	120.55	119.00	120.00	5,750
20 Mar 18	120.00000 +0.00	120.70	120.00	120.00	10,918
19 Mar 18	120.00000 +0.00	120.90	118.50	120.00	4,500
16 Mar 18	120.00000 +0.00	120.90	120.00	120.00	168
15 Mar 18	120.00000 +0.00	120.90	120.00	120.00	6,236
14 Mar 18	120.00000 +0.00	120.90	118.20	120.00	4,327
13 Mar 18	120.00000 +0.00	120.00	118.00	120.00	7,489
12 Mar 18	120.00000 -0.50	122.79	120.00	120.50	2,778
07 Mar 18	120.50000 +0.00	122.79	120.50	120.50	1,137
05 Mar 18	120.50000 +0.00	121.90	120.50	120.50	2,000
02 Mar 18	120.50000 +0.00	121.90	120.50	120.50	351
01 Mar 18	120.50000 +1.00	121.90	120.50	120.50	16,002
28 Feb 18	119.50000 +1.00	121.00	119.00	119.00	443,154
27 Feb 18	118.50000 +0.50	120.00	118.50	118.50	38,370
26 Feb 18	118.00000 +0.00	120.00	117.00	118.50	7,387
23 Feb 18	118.00000 +1.00	119.90	118.00	118.00	10,021
22 Feb 18	117.00000 +0.00	118.00	117.00	117.00	164,224
21 Feb 18	117.00000 +0.50	117.90	114.25	116.50	505,843
20 Feb 18	116.50000 +6.00	119.00	115.00	115.00	12,819
19 Feb 18	110.50000 +0.00	111.00	110.50	110.50	100
16 Feb 18	110.50000 +0.00	111.00	110.50	110.50	441
15 Feb 18	110.50000 +0.00	111.00	110.50	110.50	1,836
14 Feb 18	110.50000 -1.00	111.00	110.34	111.00	3,627
13 Feb 18	111.50000 -1.50	114.00	111.50	113.00	164
12 Feb 18	113.00000 +0.00	114.00	113.00	113.00	4,340
08 Feb 18	113.00000 -2.50	114.00	113.00	113.00	1,782
05 Feb 18	115.50000 +1.00	116.39	115.50	115.50	7,429
02 Feb 18	114.50000 +0.00	116.39	114.50	114.50	2,137
01 Feb 18	114.50000 +0.00	116.49	114.50	114.50	3,699
31 Jan 18	114.50000 +0.50	114.50	114.00	114.00	100,000
30 Jan 18	114.00000 +0.00	116.00	114.00	114.50	50,000
29 Jan 18	114.00000 +0.00	116.00	114.00	114.00	6,469
26 Jan 18	114.00000 +0.00	116.00	113.40	114.00	7,317
24 Jan 18	114.00000 +0.00	116.00	113.40	114.50	5,546
23 Jan 18	114.00000 +1.50	115.00	114.00	114.00	4,390
22 Jan 18	112.50000 +0.00	112.50	112.00	112.50	364
18 Jan 18	112.50000 +0.00	115.00	112.50	112.50	6,176
17 Jan 18	112.50000 +1.50	114.75	112.00	112.00	6,500
15 Jan 18	111.00000 +0.50	111.99	111.00	111.00	1,120
12 Jan 18	110.50000 +1.00	110.50	108.25	109.50	800
11 Jan 18	109.50000 +0.00	111.49	109.50	109.50	7,562
10 Jan 18	109.50000 +0.00	111.49	109.50	109.50	47
09 Jan 18	109.50000 +1.00	110.90	108.25	108.50	10,200
08 Jan 18	108.50000 +0.50	110.50	108.50	108.50	900
05 Jan 18	108.00000 +0.00	110.00	108.00	108.00	4,536
04 Jan 18	108.00000 -1.50	112.00	107.25	109.50	6,323
03 Jan 18	109.50000 +1.00	109.90	109.50	109.50	1,000
02 Jan 18	108.50000 +0.00	110.75	107.11	108.50	1,801
29 Dec 17	108.50000 +0.00	109.90	108.50	108.50	3,500
27 Dec 17	108.50000 +0.00	109.90	108.50	108.50	1,080
22 Dec 17	108.50000 +0.50	108.50	107.55	108.00	1,000
21 Dec 17	108.00000 +0.00	108.89	108.00	108.00	5,098
20 Dec 17	108.00000 -1.50	110.74	107.25	109.50	18,818
19 Dec 17	109.50000 +0.00	111.00	107.21	109.50	7,837
15 Dec 17	109.50000 +0.00	109.50	109.40	109.50	445
13 Dec 17	109.50000 +0.00	109.50	107.21	109.50	2,301
11 Dec 17	109.50000 -1.00	109.50	107.21	109.50	275
08 Dec 17	110.50000 -0.50	111.00	110.50	111.00	700
07 Dec 17	111.00000 +0.00	111.00	110.04	111.00	137
06 Dec 17	111.00000 -1.00	111.50	111.00	111.50	5,500
30 Nov 17	112.00000 +0.00	113.80	111.04	112.00	1,183
29 Nov 17	112.00000 +0.00	112.95	112.00	112.00	6,987
27 Nov 17	112.00000 +0.00	113.00	112.00	112.00	2,675
24 Nov 17	112.00000 +0.00	113.00	112.00	112.00	4,420
23 Nov 17	112.00000 +0.00	113.00	111.04	111.50	4,101
22 Nov 17	112.00000 +0.00	113.65	112.00	112.00	87
21 Nov 17	112.00000 +0.00	114.00	112.00	112.00	4,291
20 Nov 17	112.00000 +0.00	112.28	112.00	112.00	3,205
17 Nov 17	112.00000 +0.00	112.24	112.00	112.00	650
16 Nov 17	112.00000 +0.00	112.39	112.00	112.00	460
13 Nov 17	112.00000 -0.50	113.40	110.61	112.50	54,535
10 Nov 17	112.50000 +0.00	113.00	112.50	112.50	850
09 Nov 17	112.50000 +0.00	113.45	112.50	112.50	502,924
08 Nov 17	112.50000 -2.50	114.70	112.00	114.70	42,884
07 Nov 17	115.00000 -1.25	115.84	113.51	115.84	81,222
06 Nov 17	116.25000 +0.00	116.25	115.85	116.25	2,579
03 Nov 17	116.25000 +0.00	116.25	115.85	116.25	11,849
02 Nov 17	116.25000 +0.00	116.25	114.50	116.25	8,750
31 Oct 17	116.25000 +0.00	116.25	115.95	116.25	8,000
30 Oct 17	116.25000 +0.00	116.25	114.50	116.25	1,443
27 Oct 17	116.25000 +0.00	116.25	114.71	116.25	58,057
26 Oct 17	116.25000 +0.25	116.30	116.07	116.07	7,395
25 Oct 17	116.00000 +0.00	116.68	116.00	116.00	8,264
24 Oct 17	116.00000 +0.00	118.00	116.00	116.00	58,310
23 Oct 17	116.00000 +0.50	116.50	115.00	116.00	234,464
20 Oct 17	115.50000 +0.00	117.00	114.77	115.50	627,461
19 Oct 17	115.50000 +0.00	116.50	115.00	116.50	46,813
18 Oct 17	115.50000 +0.00	116.50	114.70	116.50	30,624
17 Oct 17	115.50000 -1.00	119.00	115.00	116.50	151,681
16 Oct 17	116.50000 +0.00	118.00	111.00	111.00	3,120,022

Springfield Properties PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	113.50000 +0.00	115.00	112.00	113.50	38,282
19 Oct 26	113.50000 -0.75	115.50	112.21	114.25	31,711
16 Oct 26	114.25000 +0.00	115.45	113.00	114.25	77,570
15 Oct 26	114.25000 +0.00	116.00	113.00	114.25	120,024
14 Oct 26	114.25000 +1.25	116.25	113.32	113.32	604,301
13 Oct 26	113.00000 +1.50	114.00	111.60	112.00	280,390
12 Oct 26	111.50000 +0.25	112.00	110.58	111.25	46,748
09 Oct 26	111.25000 +0.00	111.25	110.50	111.25	58,904
08 Oct 26	111.25000 -1.25	112.00	110.25	112.00	76,943
07 Oct 26	112.50000 +0.00	112.50	111.50	112.50	62,558
06 Oct 26	112.50000 +0.00	113.50	111.50	112.50	116,794
05 Oct 26	112.50000 +0.00	113.40	111.50	112.50	98,558
02 Oct 26	112.50000 -2.00	115.00	111.31	114.50	295,336
01 Oct 26	114.50000 +0.00	114.78	113.30	114.50	99,524
30 Sep 26	114.50000 -0.50	115.79	114.00	115.50	34,267
29 Sep 26	115.00000 -2.00	117.00	114.00	116.50	152,784
28 Sep 26	117.00000 +1.75	117.98	114.34	115.25	1,372,049
25 Sep 26	115.25000 -0.25	116.00	112.50	115.50	241,981
24 Sep 26	115.50000 +0.00	116.00	115.00	115.50	23,753
23 Sep 26	115.50000 -4.00	121.00	115.00	119.50	143,932
22 Sep 26	119.50000 +0.00	119.50	118.00	119.50	134,914
21 Sep 26	119.50000 +4.00	121.00	115.56	115.56	360,472
18 Sep 26	115.50000 +2.50	117.00	112.50	113.00	188,226
17 Sep 26	113.00000 +0.00	113.50	112.15	112.75	272,209
16 Sep 26	113.00000 +4.00	113.85	108.55	109.00	472,206
15 Sep 26	109.00000 +2.00	110.00	103.00	107.00	406,173
14 Sep 26	107.00000 +0.25	108.00	106.00	107.00	126,771
11 Sep 26	106.75000 -0.75	108.00	106.13	107.50	89,284
10 Sep 26	107.50000 +2.00	108.00	104.00	105.50	680,662
09 Sep 26	105.50000 -0.50	107.00	104.15	106.00	55,832
08 Sep 26	106.00000 +1.50	106.68	103.46	104.50	57,307
07 Sep 26	104.50000 +1.00	105.89	103.00	103.50	228,185
04 Sep 26	103.50000 +1.50	105.00	101.00	102.00	94,887
03 Sep 26	102.00000 -1.00	104.00	101.00	103.00	48,781
02 Sep 26	103.00000 -3.00	106.00	102.00	105.00	91,985
01 Sep 26	106.00000 -5.00	111.00	104.00	111.00	113,273
28 Aug 26	111.00000 +0.50	112.00	109.89	110.50	104,158
27 Aug 26	110.50000 +0.00	111.00	110.40	110.50	37,141
26 Aug 26	110.50000 -0.50	112.89	110.50	111.00	123,850
25 Aug 26	111.00000 +1.00	114.00	110.00	113.50	151,649
24 Aug 26	110.00000 -3.00	115.00	110.00	113.00	114,494
21 Aug 26	113.00000 +6.00	114.00	110.00	110.00	380,946
20 Aug 26	107.00000 -2.00	109.00	106.00	108.00	11,287
19 Aug 26	109.00000 -0.50	111.00	108.00	109.50	32,834
18 Aug 26	109.50000 +0.00	111.00	108.00	109.50	44,381
17 Aug 26	109.50000 +1.50	111.00	106.00	108.00	217,503
14 Aug 26	108.00000 +2.00	108.00	105.88	106.50	477,724
13 Aug 26	106.00000 +1.00	107.00	104.56	105.00	206,757
12 Aug 26	105.00000 +2.00	106.90	102.55	103.00	96,382
11 Aug 26	103.00000 +0.00	103.67	102.13	103.00	25,750
10 Aug 26	103.00000 +0.00	106.00	101.55	103.00	50,871
07 Aug 26	103.00000 +0.00	104.80	101.10	103.00	96,457
06 Aug 26	103.00000 +0.00	104.40	102.11	103.00	117,861
05 Aug 26	103.00000 +3.50	104.80	98.00	99.50	108,192
04 Aug 26	99.50000 +1.50	101.00	98.00	99.50	8,451
03 Aug 26	98.00000 -1.50	101.00	98.00	99.50	71,109
31 Jul 26	99.50000 +0.50	102.00	98.26	98.50	94,625
30 Jul 26	99.00000 +0.50	99.00	98.00	98.50	40,157
29 Jul 26	98.50000 +0.00	99.00	98.02	98.50	30,089
28 Jul 26	98.50000 +0.00	99.80	96.26	98.50	117,565
27 Jul 26	98.50000 +0.50	99.00	97.82	98.00	55,176
24 Jul 26	98.00000 +0.00	98.53	97.00	98.00	60,546
23 Jul 26	98.00000 +1.00	99.00	96.00	97.00	47,113
22 Jul 26	97.00000 +2.00	98.00	94.67	95.00	168,618
21 Jul 26	95.00000 +0.00	97.20	94.00	95.00	384,259
20 Jul 26	95.00000 -3.50	99.00	94.00	98.50	248,623
17 Jul 26	98.50000 +0.50	99.00	97.02	98.00	98,806
16 Jul 26	98.00000 +0.00	99.00	97.02	98.00	98,744
15 Jul 26	98.00000 -1.00	100.00	97.00	99.00	43,607
14 Jul 26	99.00000 +0.00	100.00	98.02	99.00	57,158
13 Jul 26	99.00000 -0.50	101.00	98.00	99.50	161,363
10 Jul 26	99.50000 +0.10	101.00	99.06	100.50	11,306
09 Jul 26	99.40000 -1.60	102.00	98.00	101.00	127,066
08 Jul 26	101.00000 -1.50	102.00	100.02	102.00	57,220
07 Jul 26	102.50000 +0.00	104.00	101.10	102.50	24,544
06 Jul 26	102.50000 -0.50	104.00	101.30	103.00	54,394
03 Jul 26	103.00000 +0.00	104.00	102.75	103.00	52,735
02 Jul 26	103.00000 +0.00	103.50	102.61	103.00	36,367
01 Jul 26	103.00000 +0.50	103.60	102.05	102.50	140,918
30 Jun 26	102.50000 +0.00	104.00	102.00	102.50	66,852
29 Jun 26	102.50000 +0.50	103.00	101.00	102.00	102,175
26 Jun 26	102.00000 -0.50	103.22	101.61	102.50	87,377
25 Jun 26	102.50000 +1.50	103.22	101.37	101.37	69,443
24 Jun 26	101.00000 -1.50	103.00	100.00	102.50	81,321
23 Jun 26	102.50000 -1.50	104.00	101.21	104.00	68,364
22 Jun 26	104.00000 -1.00	104.39	103.25	104.00	37,466
19 Jun 26	105.00000 +0.00	105.85	103.00	105.00	102,026
18 Jun 26	105.00000 -0.50	106.90	104.00	105.50	209,375
17 Jun 26	105.50000 +0.75	107.00	103.50	104.75	183,284
16 Jun 26	104.75000 +1.75	105.85	103.00	103.00	119,254
15 Jun 26	103.00000 +5.50	104.00	97.00	97.50	204,456
12 Jun 26	97.50000 -0.50	99.00	97.10	98.00	97,148
11 Jun 26	98.00000 +0.00	98.90	97.28	97.50	32,628
10 Jun 26	98.00000 -1.00	99.00	97.25	97.50	315,598
09 Jun 26	99.00000 +1.00	99.00	97.00	98.00	387,727
08 Jun 26	98.00000 +0.00	99.00	97.20	98.00	81,425
05 Jun 26	98.00000 +0.00	99.00	97.00	98.00	403,384
04 Jun 26	98.00000 +4.50	100.00	94.60	96.00	1,231,341
03 Jun 26	93.50000 +0.00	93.80	93.05	93.50	14,649
02 Jun 26	93.50000 +0.00	93.99	93.05	93.50	39,397
01 Jun 26	93.50000 +0.50	94.00	92.00	93.00	104,713
29 May 26	93.00000 +0.50	93.80	91.78	92.50	140,799
28 May 26	92.50000 +0.50	93.75	91.00	92.50	56,500
27 May 26	92.00000 +0.50	93.00	90.00	91.50	350,698
26 May 26	91.50000 +2.00	92.22	89.21	89.50	391,777
22 May 26	89.50000 +0.50	90.00	89.00	89.50	217,798
21 May 26	89.00000 -0.50	90.00	89.00	89.50	173,376
20 May 26	89.50000 -1.50	91.89	89.21	91.50	181,317
19 May 26	91.00000 -3.50	94.65	91.00	94.50	335,471
18 May 26	94.50000 -2.00	97.00	94.00	96.50	32,685
15 May 26	96.50000 +0.00	96.80	96.06	96.50	30,766
14 May 26	96.50000 -2.50	98.99	96.06	98.99	66,466
13 May 26	99.00000 -1.50	100.01	98.00	100.01	49,241
12 May 26	100.50000 -0.25	102.00	99.00	100.50	61,964
11 May 26	100.75000 +0.00	102.50	99.00	100.75	30,005
08 May 26	100.75000 -0.50	101.48	99.21	101.25	105,405
07 May 26	101.25000 +0.50	101.90	100.00	101.25	83,548
06 May 26	100.75000 +3.75	102.00	97.18	98.50	158,689
05 May 26	97.00000 -1.50	100.00	97.00	98.50	62,901
01 May 26	98.50000 +2.00	100.00	96.26	96.50	367,658
30 Apr 26	96.50000 -4.00	100.25	96.50	100.25	195,090
29 Apr 26	100.50000 -5.00	105.10	100.10	105.10	360,924
28 Apr 26	105.50000 -4.00	109.00	105.00	109.00	164,814
27 Apr 26	109.50000 -2.50	114.00	108.00	112.00	109,812
24 Apr 26	112.00000 -1.00	113.48	112.00	113.00	26,887
23 Apr 26	113.00000 -2.00	115.96	112.00	115.00	66,362
22 Apr 26	115.00000 -2.00	117.00	115.00	117.00	20,526
21 Apr 26	117.00000 +0.00	117.00	116.00	117.00	35,807
20 Apr 26	117.00000 +0.00	118.00	116.00	117.00	108,370
17 Apr 26	117.00000 +0.00	117.94	116.00	117.00	28,162
16 Apr 26	117.00000 +4.50	118.00	112.50	114.50	108,243
15 Apr 26	112.50000 +0.50	115.00	110.00	112.00	56,829
14 Apr 26	112.00000 +0.50	113.00	111.00	111.50	47,980
13 Apr 26	111.50000 -1.00	113.00	110.00	112.50	51,427
10 Apr 26	112.50000 +0.50	113.00	111.00	112.00	82,350
09 Apr 26	112.00000 +5.00	113.00	107.72	107.72	101,106
08 Apr 26	107.00000 +1.00	108.85	105.00	107.00	248,725
07 Apr 26	106.00000 +1.00	108.00	105.26	106.50	55,895
02 Apr 26	105.00000 -2.00	108.00	105.00	107.00	120,660
01 Apr 26	107.00000 +2.00	108.00	104.06	105.00	144,973
31 Mar 26	105.00000 -1.00	106.00	104.00	105.50	50,641
30 Mar 26	106.00000 -0.50	106.75	104.25	106.50	34,754
27 Mar 26	106.50000 +0.00	108.00	103.00	106.50	80,509
26 Mar 26	106.50000 -1.00	108.00	106.00	107.50	97,920
25 Mar 26	107.50000 +4.50	108.00	103.60	103.60	232,890
24 Mar 26	103.00000 -2.00	107.00	102.00	105.50	265,888
23 Mar 26	105.00000 +1.00	106.16	102.00	105.00	243,157
20 Mar 26	104.00000 -4.50	108.89	103.01	108.50	144,781
19 Mar 26	108.50000 -1.00	111.00	106.00	109.50	126,424
18 Mar 26	109.50000 +1.50	111.00	108.00	108.00	248,612
17 Mar 26	108.00000 -0.50	110.00	107.22	108.50	575,862
16 Mar 26	108.50000 +0.50	110.00	106.52	108.00	196,218
13 Mar 26	108.00000 -1.00	108.10	106.00	108.10	121,588
12 Mar 26	109.00000 -2.00	111.50	106.00	111.00	88,830
11 Mar 26	111.00000 -1.00	113.00	110.00	112.00	29,491
10 Mar 26	112.00000 +3.50	113.00	108.00	108.50	430,454
09 Mar 26	108.50000 -7.00	115.00	106.00	115.00	201,363
06 Mar 26	115.50000 +0.00	118.00	115.00	115.50	189,670
05 Mar 26	115.50000 -3.00	120.00	115.00	118.50	358,015
04 Mar 26	118.50000 +1.00	120.00	116.35	118.00	130,797
03 Mar 26	117.50000 -7.00	126.00	115.97	124.50	611,840
02 Mar 26	124.50000 -3.50	131.00	122.00	127.50	79,222
27 Feb 26	128.00000 -2.50	132.00	127.00	130.50	235,688
26 Feb 26	130.50000 +0.00	131.00	129.00	130.50	176,640
25 Feb 26	130.50000 +0.00	132.00	129.00	130.50	59,620
24 Feb 26	130.50000 +0.50	132.00	127.00	130.00	316,390
23 Feb 26	130.00000 -0.50	131.00	128.00	130.50	38,203
20 Feb 26	130.50000 +0.50	132.00	129.00	130.00	35,064
19 Feb 26	130.00000 +1.00	132.00	129.00	129.00	137,926
18 Feb 26	129.00000 +3.00	129.00	125.00	126.00	217,024
17 Feb 26	126.00000 -3.00	130.00	120.00	128.50	455,329
16 Feb 26	129.00000 +0.00	129.00	128.21	129.00	58,023
13 Feb 26	129.00000 -0.50	130.00	127.25	129.00	49,116
12 Feb 26	129.50000 -0.50	131.00	127.00	130.00	625,937
11 Feb 26	130.00000 -0.50	132.00	129.00	130.50	132,951
10 Feb 26	130.50000 +2.00	132.00	127.70	128.50	48,565
09 Feb 26	128.50000 -1.50	132.00	127.00	131.00	225,038
06 Feb 26	130.00000 -3.00	135.00	130.00	133.00	380,358
05 Feb 26	133.00000 +0.00	135.00	130.00	133.00	32,801
04 Feb 26	133.00000 +4.00	134.00	128.00	129.00	79,942
03 Feb 26	129.00000 -4.00	134.70	128.18	133.00	153,148
02 Feb 26	133.00000 +0.00	134.83	131.50	133.00	34,601
30 Jan 26	133.00000 +0.00	135.00	131.00	133.00	135,984
29 Jan 26	133.00000 -1.50	136.00	131.00	134.50	110,553
28 Jan 26	134.50000 -0.50	135.00	133.50	134.00	91,458
27 Jan 26	135.00000 +2.00	135.00	132.00	133.00	200,038
26 Jan 26	133.00000 +0.00	135.00	132.00	133.00	293,386
23 Jan 26	133.00000 -1.00	135.00	131.00	132.00	161,631
22 Jan 26	134.00000 +5.00	134.00	130.00	130.50	163,724
21 Jan 26	129.00000 -3.00	133.00	128.00	132.00	53,016
20 Jan 26	132.00000 -0.50	134.00	130.00	132.50	78,817
19 Jan 26	132.50000 -1.50	134.00	131.00	133.00	61,950
16 Jan 26	134.00000 +3.50	134.00	130.00	130.50	156,138
15 Jan 26	130.50000 +0.00	132.00	129.00	130.50	107,417
14 Jan 26	130.50000 +2.50	132.00	127.90	128.50	250,475
13 Jan 26	128.00000 -2.00	132.00	128.00	130.00	251,431
12 Jan 26	130.00000 +3.00	130.40	126.00	127.00	161,955
09 Jan 26	127.00000 -4.00	129.00	125.00	128.00	138,462
08 Jan 26	131.00000 +0.00	131.00	127.00	130.00	241,310
07 Jan 26	131.00000 -4.00	137.00	128.01	135.00	383,633
06 Jan 26	135.00000 +0.50	137.00	132.50	134.50	312,372
05 Jan 26	134.50000 +0.50	137.00	132.00	134.00	312,285
02 Jan 26	134.00000 +5.50	137.00	128.00	128.50	719,692
31 Dec 25	128.50000 +0.00	130.00	127.00	128.50	48,181
30 Dec 25	128.50000 -0.50	130.00	125.00	127.00	141,668
29 Dec 25	129.00000 +6.00	129.00	122.00	123.00	113,683
24 Dec 25	123.00000 +0.00	124.70	121.00	123.00	48,598
23 Dec 25	123.00000 -1.50	125.00	120.00	123.50	70,237
22 Dec 25	124.50000 -0.50	125.04	122.00	125.00	55,175
19 Dec 25	125.00000 +0.00	126.00	124.00	125.00	250,910
18 Dec 25	125.00000 +2.50	127.00	121.00	122.50	591,310
17 Dec 25	122.50000 +2.50	128.00	121.00	125.00	265,982
16 Dec 25	120.00000 +0.00	122.00	118.00	120.00	106,042
15 Dec 25	120.00000 -0.50	122.00	118.00	120.50	56,888
12 Dec 25	120.50000 -1.50	124.00	120.00	122.00	98,300
11 Dec 25	122.00000 +1.50	123.72	119.30	120.50	36,736
10 Dec 25	120.50000 +0.00	122.00	119.00	120.50	23,408
09 Dec 25	120.50000 +1.50	122.00	119.00	119.00	25,307
08 Dec 25	119.00000 +0.50	120.00	118.52	118.52	158,360
05 Dec 25	118.50000 +1.50	121.50	118.50	120.50	24,907
04 Dec 25	117.00000 -3.50	122.00	117.00	120.50	42,914
03 Dec 25	120.50000 +0.50	121.00	119.00	120.50	33,713
02 Dec 25	120.00000 -0.50	122.00	119.00	120.50	1,724,087
01 Dec 25	120.50000 +3.50	122.00	119.00	120.50	18,235
28 Nov 25	117.00000 -3.50	122.00	117.00	120.50	99,325
27 Nov 25	120.50000 +0.00	121.95	119.50	120.50	155,932
26 Nov 25	120.50000 +0.00	121.40	119.00	120.50	520,361
25 Nov 25	120.50000 +0.00	122.00	119.00	120.50	272,588
24 Nov 25	120.50000 +3.50	122.00	116.14	117.00	167,564
21 Nov 25	117.00000 +0.50	118.00	115.35	116.50	35,416
20 Nov 25	116.50000 -0.50	118.00	115.25	117.00	61,099
19 Nov 25	117.00000 +0.00	117.00	116.14	117.00	37,767
18 Nov 25	117.00000 +2.50	117.80	113.21	114.50	98,940
17 Nov 25	114.50000 -2.50	117.23	112.21	116.50	207,646
14 Nov 25	117.00000 -2.50	120.00	116.00	119.50	1,408,488
13 Nov 25	119.50000 +0.50	120.00	116.21	117.50	329,372
12 Nov 25	119.00000 +0.50	120.12	117.00	118.50	915,739
11 Nov 25	118.50000 +1.00	120.00	115.00	117.50	7,230,764
10 Nov 25	117.50000 +4.50	120.00	113.00	113.00	301,913
07 Nov 25	113.00000 +0.00	114.00	112.00	113.00	109,975
06 Nov 25	113.00000 -0.50	114.00	112.00	113.50	179,487
05 Nov 25	113.50000 +1.50	114.00	111.00	112.00	108,348
04 Nov 25	112.00000 +0.50	113.00	110.00	111.50	60,319
03 Nov 25	111.50000 +0.50	113.00	110.00	111.00	93,074
31 Oct 25	111.00000 -4.00	112.48	109.86	111.00	39,247
30 Oct 25	115.00000 +4.00	115.00	109.00	111.00	13,875
29 Oct 25	111.00000 -1.00	113.00	109.60	112.00	387,808
28 Oct 25	112.00000 +0.00	113.00	111.00	112.00	150,690
27 Oct 25	112.00000 +1.00	113.00	108.00	111.00	52,356
24 Oct 25	111.00000 +2.00	113.00	103.50	109.00	511,058
23 Oct 25	109.00000 +0.00	110.00	108.00	108.00	133,800
22 Oct 25	109.00000 +4.00	110.00	100.00	105.00	80,062
21 Oct 25	105.00000 +1.50	105.00	103.00	103.50	18,420
20 Oct 25	103.50000 +1.00	105.00	102.00	102.50	116,672
17 Oct 25	102.50000 -1.00	105.00	101.30	103.50	96,674
16 Oct 25	103.50000 +0.00	104.88	103.05	103.50	103,034
15 Oct 25	103.50000 -1.00	107.00	103.50	104.50	18,269
14 Oct 25	104.50000 +0.00	106.00	102.90	104.50	6,478
13 Oct 25	104.50000 +0.50	107.00	102.00	105.50	58,895
10 Oct 25	104.00000 -0.50	107.00	104.00	104.50	52,089
09 Oct 25	104.50000 +0.00	105.00	104.22	104.50	241,760
08 Oct 25	104.50000 +1.00	105.00	103.50	103.50	55,970
07 Oct 25	103.50000 -4.50	109.00	102.00	108.00	136,547
06 Oct 25	108.00000 +1.00	109.00	106.00	107.00	49,194
03 Oct 25	107.00000 +0.50	108.00	106.00	106.50	60,847
02 Oct 25	106.50000 +0.00	107.45	105.21	106.50	39,640
01 Oct 25	106.50000 +0.00	107.50	105.78	106.50	20,348
30 Sep 25	106.50000 +3.00	107.50	103.00	103.50	58,991
29 Sep 25	103.50000 -2.50	108.00	103.00	106.00	114,857
26 Sep 25	106.00000 +0.00	108.00	104.00	106.00	394,764
25 Sep 25	106.00000 +0.00	106.00	104.62	106.00	126,677
24 Sep 25	106.00000 +0.00	106.00	104.51	106.00	127,282
23 Sep 25	106.00000 -0.50	108.00	104.00	106.50	241,341
22 Sep 25	106.50000 +3.50	108.00	102.00	103.00	321,689
19 Sep 25	103.00000 +2.50	104.00	98.00	100.50	341,281
18 Sep 25	100.50000 +1.50	103.00	98.50	99.00	338,644
17 Sep 25	99.00000 +4.50	100.00	94.25	94.50	272,069
16 Sep 25	94.50000 +3.50	96.89	93.50	93.50	345,747
15 Sep 25	91.00000 +1.50	92.00	89.35	89.50	103,570
12 Sep 25	89.50000 -3.50	94.00	89.31	93.00	102,426
11 Sep 25	93.00000 -1.00	94.00	92.12	94.00	29,792
10 Sep 25	94.00000 +0.00	95.00	93.00	94.00	17,735
09 Sep 25	94.00000 +0.00	95.00	93.02	94.00	5,192
08 Sep 25	94.00000 +0.00	95.00	93.00	94.00	38,377
05 Sep 25	94.00000 +0.00	94.01	93.10	94.00	16,897
04 Sep 25	94.00000 +0.50	95.00	93.00	93.50	37,640
03 Sep 25	93.50000 -1.00	95.00	93.00	94.50	84,441
02 Sep 25	94.50000 -3.50	97.00	94.50	96.75	43,829
01 Sep 25	98.00000 +1.00	98.00	96.00	97.00	184,530
29 Aug 25	97.00000 +0.00	98.00	96.40	97.00	45,782
28 Aug 25	97.00000 +0.00	98.00	95.50	97.50	161,717
27 Aug 25	97.00000 -1.50	99.00	96.00	98.50	66,275
26 Aug 25	98.50000 -2.50	103.00	98.00	101.00	130,766
22 Aug 25	101.00000 +3.00	101.00	98.50	101.00	41,794
21 Aug 25	98.00000 -4.50	104.00	98.00	102.50	254,112
20 Aug 25	102.50000 +0.00	102.50	101.03	102.50	15,242
19 Aug 25	102.50000 +0.50	102.50	101.00	102.00	21,793
18 Aug 25	102.00000 +1.00	103.00	100.00	101.00	87,508
15 Aug 25	101.00000 +0.50	102.00	99.92	100.50	184,709
14 Aug 25	100.50000 +1.00	100.80	99.89	100.50	14,557
13 Aug 25	99.50000 -1.00	102.00	99.50	100.50	13,094
12 Aug 25	100.50000 +0.00	100.74	99.00	100.50	40,358
11 Aug 25	100.50000 +0.00	102.00	99.00	100.50	3,095
08 Aug 25	100.50000 +0.00	100.84	99.00	100.50	217,287
07 Aug 25	100.50000 +0.00	100.80	99.00	100.50	47,635
06 Aug 25	100.50000 +0.50	102.00	99.00	100.00	36,981
05 Aug 25	100.00000 +0.00	100.46	98.00	100.00	40,368
04 Aug 25	100.00000 +0.00	102.00	98.65	100.00	23,547
01 Aug 25	100.00000 +0.00	101.40	98.65	100.00	2,726
31 Jul 25	100.00000 +1.00	102.00	98.00	99.00	70,535
30 Jul 25	99.00000 -2.00	105.00	98.00	101.00	38,637
29 Jul 25	101.00000 +0.00	101.00	99.40	101.00	41,060
28 Jul 25	101.00000 +0.00	102.80	100.00	101.00	32,890
25 Jul 25	101.00000 -0.50	103.00	100.67	101.50	10,672
24 Jul 25	101.50000 +0.00	102.85	100.45	101.50	9,016
23 Jul 25	101.50000 +2.50	103.00	98.00	99.00	26,530
22 Jul 25	99.00000 +1.00	100.00	97.68	98.00	73,155
21 Jul 25	98.00000 +0.00	98.50	97.33	98.00	72,766
18 Jul 25	98.00000 +0.00	100.00	96.00	98.00	3,768
17 Jul 25	98.00000 +1.50	100.00	94.00	96.50	95,807
16 Jul 25	96.50000 -2.00	100.00	96.00	98.50	46,790
15 Jul 25	98.50000 -2.00	102.00	97.96	100.50	79,852
14 Jul 25	100.50000 +0.00	102.00	99.00	100.50	35,277
11 Jul 25	100.50000 +0.00	101.00	99.30	100.50	46,580
10 Jul 25	100.50000 -1.50	101.02	99.30	100.50	16,596
09 Jul 25	102.00000 -1.00	105.00	99.00	102.00	97,793
08 Jul 25	103.00000 +2.50	105.00	100.20	102.00	188,986
07 Jul 25	100.50000 +0.00	101.82	99.15	100.50	2,159
04 Jul 25	100.50000 +2.50	102.00	99.00	99.00	223,899
03 Jul 25	98.00000 +1.00	99.00	95.50	97.00	47,311
02 Jul 25	97.00000 -4.50	102.40	95.50	101.50	68,539
01 Jul 25	101.50000 -3.50	105.00	101.50	102.50	53,435
30 Jun 25	105.00000 +1.50	105.00	100.00	103.50	73,543
27 Jun 25	103.50000 +0.00	105.00	102.00	103.50	324,073
26 Jun 25	103.50000 +5.50	105.00	98.65	98.65	352,407
25 Jun 25	98.00000 +0.50	101.00	95.00	97.50	47,586
24 Jun 25	97.50000 +0.00	100.00	95.00	97.50	16,165
23 Jun 25	97.50000 +0.00	100.00	95.00	97.50	27,791
20 Jun 25	97.50000 +0.00	100.00	96.72	97.50	125,952
19 Jun 25	97.50000 +0.50	99.75	96.25	97.00	36,726
18 Jun 25	97.00000 +0.00	99.00	95.00	97.00	178,149
17 Jun 25	97.00000 +0.50	99.00	94.00	96.50	330,234
16 Jun 25	96.50000 +0.00	98.20	95.55	96.50	16,805
13 Jun 25	96.50000 +0.00	99.00	94.00	96.50	31,107
12 Jun 25	96.50000 +0.00	99.00	95.55	96.50	9,476
11 Jun 25	96.50000 +1.00	98.25	95.00	95.50	52,734
10 Jun 25	95.50000 +0.50	99.00	94.50	97.00	199,035
09 Jun 25	95.00000 -1.50	99.00	94.50	96.50	82,930
06 Jun 25	96.50000 +1.50	99.00	94.00	95.00	502,931
05 Jun 25	95.00000 -2.00	96.00	94.26	94.26	1,012,614
04 Jun 25	97.00000 +1.00	97.00	93.00	96.00	78,493
03 Jun 25	96.00000 -1.00	98.00	95.00	97.00	47,336
02 Jun 25	97.00000 -1.50	100.00	96.00	98.50	81,655
30 May 25	98.50000 +0.00	100.00	97.45	98.50	5,369
29 May 25	98.50000 -1.50	99.25	97.45	99.25	36,556
28 May 25	100.00000 +2.50	101.80	98.09	98.09	177,823
27 May 25	97.50000 +0.00	99.00	96.30	97.50	59,337
23 May 25	97.50000 +3.00	99.00	93.00	94.50	38,697
22 May 25	94.50000 -0.50	96.00	93.00	95.00	133,750
21 May 25	95.00000 +0.00	95.00	94.66	95.00	174,781
20 May 25	95.00000 +0.00	95.00	94.66	95.00	155,699
19 May 25	95.00000 -0.50	97.00	93.44	95.50	147,860
16 May 25	95.50000 +0.00	95.80	94.66	95.50	34,993
15 May 25	95.50000 +0.00	95.90	94.00	95.50	33,739
14 May 25	95.50000 +0.00	96.00	94.50	95.50	145,685
13 May 25	95.50000 -1.00	98.00	94.50	96.50	23,487
12 May 25	96.50000 +0.00	97.85	95.50	96.50	66,271
09 May 25	96.50000 +0.00	98.00	95.50	96.50	43,985
08 May 25	96.50000 +0.50	97.00	94.00	96.00	121,590
07 May 25	96.00000 +0.50	98.00	94.50	95.50	66,394
06 May 25	95.50000 +0.00	98.00	93.00	95.50	21,134
02 May 25	95.50000 +0.00	96.70	93.22	95.50	13,013
01 May 25	95.50000 +0.00	98.00	93.16	95.50	588,994
30 Apr 25	95.50000 -4.50	95.50	93.03	95.50	28,029
29 Apr 25	100.00000 +4.50	100.00	93.00	95.50	55,864
28 Apr 25	95.50000 +0.00	95.70	93.00	95.50	38,235
25 Apr 25	95.50000 +0.00	98.00	93.00	95.50	9,984
24 Apr 25	95.50000 +0.00	96.00	93.12	95.50	31,912
23 Apr 25	95.50000 -0.50	99.00	93.00	96.00	31,158
22 Apr 25	96.00000 -1.00	99.00	94.00	97.00	26,340
17 Apr 25	97.00000 -0.50	99.00	95.00	98.00	27,406
16 Apr 25	97.50000 +5.50	99.00	91.60	92.00	136,790
15 Apr 25	92.00000 +2.50	94.00	88.50	89.50	40,960
14 Apr 25	89.50000 +0.50	92.00	87.00	89.00	75,444
11 Apr 25	89.00000 +0.00	90.30	84.19	89.00	243,965
10 Apr 25	89.00000 +3.50	90.90	84.55	85.50	375,607
09 Apr 25	85.50000 -3.50	88.00	82.00	86.00	512,361
08 Apr 25	89.00000 +6.50	89.00	81.00	82.50	498,197
07 Apr 25	82.50000 -2.50	86.00	80.00	85.00	377,978
04 Apr 25	85.00000 +0.00	86.00	84.00	85.00	158,144
03 Apr 25	85.00000 -1.50	88.00	84.00	86.50	532,223
02 Apr 25	86.50000 +1.50	88.00	84.66	85.00	77,940
01 Apr 25	85.00000 -1.50	87.00	84.50	86.50	60,499
31 Mar 25	86.50000 -2.50	90.00	85.00	89.00	141,529
28 Mar 25	89.00000 -3.00	94.00	88.00	92.00	177,891
27 Mar 25	92.00000 -0.20	94.00	90.00	93.50	82,047
26 Mar 25	92.20000 -4.80	96.49	86.10	95.50	404,827
25 Mar 25	97.00000 +3.50	97.00	92.91	93.50	77,398
24 Mar 25	93.50000 +0.00	94.50	92.86	93.50	49,904
21 Mar 25	93.50000 +0.00	95.00	92.50	93.50	402,625
20 Mar 25	93.50000 -0.50	95.00	92.00	94.00	41,828
19 Mar 25	94.00000 -2.50	97.00	93.00	96.00	157,536
18 Mar 25	96.50000 +0.00	98.00	95.00	96.50	79,462
17 Mar 25	96.50000 +0.00	97.50	95.55	96.50	13,337
14 Mar 25	96.50000 +0.00	97.44	95.00	96.50	25,388
13 Mar 25	96.50000 +0.00	97.75	95.00	96.50	23,217
12 Mar 25	96.50000 +0.50	98.49	95.51	96.00	25,188
11 Mar 25	96.00000 +0.50	98.10	94.00	95.50	52,707
10 Mar 25	95.50000 +1.50	95.50	93.93	94.00	363,666
07 Mar 25	94.00000 +0.00	95.00	93.00	94.00	71,413
06 Mar 25	94.00000 +0.00	95.00	93.10	94.00	97,306
05 Mar 25	94.00000 -2.50	98.00	94.00	96.50	61,658
04 Mar 25	96.50000 -4.00	102.00	95.00	100.50	110,623
03 Mar 25	100.50000 +0.00	100.50	99.00	100.50	31,139
28 Feb 25	100.50000 +1.10	102.00	99.00	100.50	369,322
27 Feb 25	99.40000 -1.10	100.70	99.15	100.50	137,517
26 Feb 25	100.50000 +0.00	102.00	99.36	100.50	97,741
25 Feb 25	100.50000 +0.00	102.00	99.00	100.50	987,908
24 Feb 25	100.50000 +0.00	101.85	99.06	100.50	158,205
21 Feb 25	100.50000 +1.00	102.00	98.00	99.50	787,227
20 Feb 25	99.50000 +1.50	101.00	97.70	98.00	356,005
19 Feb 25	98.00000 +1.00	99.50	96.00	97.00	462,158
18 Feb 25	97.00000 -4.00	105.00	96.00	102.50	242,472
17 Feb 25	101.00000 +2.50	113.00	98.00	107.50	1,054,514
14 Feb 25	98.50000 -0.50	100.00	97.00	99.00	100,667
13 Feb 25	99.00000 -1.50	102.00	98.00	100.50	88,726
12 Feb 25	100.50000 +2.00	101.85	96.00	98.50	1,487,505
11 Feb 25	98.50000 +5.50	99.90	95.36	96.00	139,530
10 Feb 25	93.00000 +0.00	96.00	92.00	94.00	279,438
07 Feb 25	93.00000 +0.00	96.00	92.00	93.00	152,861
06 Feb 25	93.00000 -2.00	95.00	88.20	91.50	98,573
05 Feb 25	95.00000 +3.50	100.00	90.00	91.50	111,348
04 Feb 25	91.50000 +0.00	91.50	90.75	91.50	35,441
03 Feb 25	91.50000 +0.00	91.50	90.60	91.50	1,064
31 Jan 25	91.50000 +1.50	92.65	90.40	91.50	32,132
30 Jan 25	90.00000 -0.50	93.00	90.00	90.50	232,649
29 Jan 25	90.50000 +0.00	91.85	89.00	90.50	262,546
28 Jan 25	90.50000 -0.50	90.65	89.00	90.65	88,781
27 Jan 25	91.00000 +0.00	92.80	89.11	91.00	32,321
24 Jan 25	91.00000 +2.00	92.00	88.00	89.00	107,582
23 Jan 25	89.00000 -0.50	90.00	87.20	89.00	117,174
22 Jan 25	89.50000 -3.00	92.00	89.00	92.00	55,605
21 Jan 25	92.50000 +0.00	92.50	91.35	92.50	19,797
20 Jan 25	92.50000 +0.00	93.90	91.25	92.50	26,095
17 Jan 25	92.50000 +0.00	92.90	91.15	92.50	52,213
16 Jan 25	92.50000 +0.50	93.00	89.40	91.00	25,624
15 Jan 25	92.00000 +10.40	92.40	87.00	89.00	90,300
14 Jan 25	81.60000 -7.40	92.00	81.60	89.00	53,163
13 Jan 25	89.00000 -2.50	93.00	87.60	91.50	239,400
10 Jan 25	91.50000 -3.00	95.00	91.50	94.50	40,379
09 Jan 25	94.50000 +0.00	95.00	93.50	94.50	78,467
08 Jan 25	94.50000 -3.00	100.00	93.00	97.50	159,056
07 Jan 25	97.50000 +0.00	98.90	97.00	97.50	60,557
06 Jan 25	97.50000 +0.00	98.90	96.50	97.50	67,565
03 Jan 25	97.50000 +1.50	99.00	95.00	96.00	39,645
02 Jan 25	96.00000 +2.00	97.00	94.00	94.00	1,603
31 Dec 24	94.00000 +0.50	95.90	93.50	93.50	15,250
30 Dec 24	93.50000 +1.50	95.00	90.20	92.00	70,725
27 Dec 24	92.00000 +0.00	94.00	92.00	92.00	20,620
24 Dec 24	92.00000 +1.00	93.00	89.82	91.00	22,188
23 Dec 24	91.00000 +1.00	93.00	89.00	90.00	516,409
20 Dec 24	90.00000 +0.00	90.35	89.15	90.00	32,348
19 Dec 24	90.00000 +0.00	90.45	88.15	90.00	264,594
18 Dec 24	90.00000 +0.50	91.00	88.00	89.50	342,684
17 Dec 24	89.50000 +0.50	89.50	88.50	89.50	169,940
16 Dec 24	89.00000 -0.50	90.00	88.00	89.50	63,007
13 Dec 24	89.50000 +0.00	90.00	87.42	89.50	316,802
12 Dec 24	89.50000 +0.00	90.90	89.03	89.50	21,738
11 Dec 24	89.50000 +1.00	90.24	87.50	88.50	84,574
10 Dec 24	88.50000 -0.50	92.00	87.36	89.00	441,288
09 Dec 24	89.00000 -0.50	90.00	87.02	89.50	145,714
06 Dec 24	89.50000 -0.50	91.00	88.55	90.00	148,932
05 Dec 24	90.00000 +3.00	91.00	86.10	87.00	466,722
04 Dec 24	87.00000 +0.00	88.00	86.00	87.00	25,085
03 Dec 24	87.00000 -1.00	89.00	86.10	88.00	40,348
02 Dec 24	88.00000 -1.00	90.00	87.00	89.00	20,580
29 Nov 24	89.00000 +0.00	89.00	88.10	89.00	21,306
28 Nov 24	89.00000 +0.00	89.00	88.25	89.00	5,016
27 Nov 24	89.00000 +0.00	89.00	88.00	89.00	90,429
26 Nov 24	89.00000 -0.50	90.00	87.97	89.50	467,840
25 Nov 24	89.50000 +0.00	89.70	88.20	89.50	20,632
22 Nov 24	89.50000 +0.50	93.00	88.00	89.00	73,002
21 Nov 24	89.00000 -3.50	93.00	88.00	92.50	31,597
20 Nov 24	92.50000 -0.50	95.00	91.00	93.00	38,447
19 Nov 24	93.00000 -1.00	93.00	90.00	92.00	119,769
18 Nov 24	94.00000 +1.00	94.00	90.40	93.00	22,753
15 Nov 24	93.00000 -2.00	93.40	92.00	93.40	56,928
14 Nov 24	95.00000 -1.00	97.00	93.40	96.00	48,985
13 Nov 24	96.00000 -0.50	96.05	95.00	96.05	11,308
12 Nov 24	96.50000 -2.90	100.00	96.10	99.50	72,471
11 Nov 24	99.40000 -0.10	101.00	97.00	99.50	89,371
08 Nov 24	99.50000 +0.00	100.40	96.00	99.50	46,240
07 Nov 24	99.50000 +0.50	99.50	97.00	98.50	54,521
06 Nov 24	99.00000 +0.00	99.70	98.55	99.00	14,647
05 Nov 24	99.00000 -1.00	101.00	98.35	100.00	43,436
04 Nov 24	100.00000 +0.00	102.00	98.00	100.00	7,656
01 Nov 24	100.00000 +1.00	102.00	99.00	99.00	60,207
31 Oct 24	99.00000 -4.50	105.00	98.65	103.50	73,870
30 Oct 24	103.50000 +6.50	103.50	96.66	97.00	443,677
29 Oct 24	97.00000 +0.00	98.96	96.00	97.00	96,613
28 Oct 24	97.00000 -0.50	99.00	95.16	97.50	39,956
25 Oct 24	97.50000 -0.50	98.50	96.15	98.00	159,487
24 Oct 24	98.00000 +0.50	100.00	95.60	97.50	82,509
23 Oct 24	97.50000 -2.00	100.10	95.60	99.50	32,549
22 Oct 24	99.50000 +0.00	100.39	97.25	99.50	76,027
21 Oct 24	99.50000 -0.50	100.90	97.00	100.00	63,110
18 Oct 24	100.00000 +1.00	102.00	98.00	100.00	94,691
17 Oct 24	99.00000 -2.00	102.00	98.00	101.00	70,421
16 Oct 24	101.00000 +0.50	102.00	100.00	100.50	567,479
15 Oct 24	100.50000 -3.00	105.00	100.00	103.00	95,238
14 Oct 24	103.50000 +0.00	104.25	100.50	103.50	98,186
11 Oct 24	103.50000 +2.00	105.00	101.00	101.50	66,165
10 Oct 24	101.50000 +0.00	103.00	100.00	101.50	18,140
09 Oct 24	101.50000 +1.50	103.00	98.00	100.00	71,952
08 Oct 24	100.00000 +2.00	100.75	96.00	98.00	145,266
07 Oct 24	98.00000 +0.00	100.00	96.00	98.00	180,303
04 Oct 24	98.00000 -4.50	103.00	96.20	102.50	87,096
03 Oct 24	102.50000 -2.00	106.00	102.00	104.50	35,299
02 Oct 24	104.50000 -3.50	108.00	101.00	108.00	547,287
01 Oct 24	108.00000 +0.00	110.00	106.00	108.00	52,773
30 Sep 24	108.00000 +0.00	109.60	106.20	108.00	14,045
27 Sep 24	108.00000 +0.00	108.00	106.15	108.00	105,195
26 Sep 24	108.00000 +0.00	110.00	106.00	108.00	38,566
25 Sep 24	108.00000 +0.00	108.00	106.00	108.00	207,075
24 Sep 24	108.00000 -2.75	111.50	106.00	110.75	114,276
23 Sep 24	110.75000 +1.25	112.00	109.60	109.60	201,183
20 Sep 24	109.50000 +2.00	110.85	106.00	107.50	188,300
19 Sep 24	107.50000 -0.50	108.47	107.50	107.50	1,032,351
18 Sep 24	108.00000 +3.00	109.00	106.00	106.00	294,187
17 Sep 24	105.00000 +0.50	106.00	101.00	103.50	99,006
16 Sep 24	104.50000 -0.50	104.90	103.00	104.90	44,668
13 Sep 24	105.00000 +0.00	105.00	103.00	105.00	1,103,668
12 Sep 24	105.00000 +0.00	107.00	103.00	105.00	41,634
11 Sep 24	105.00000 +0.00	107.00	103.00	105.00	24,747
10 Sep 24	105.00000 +0.00	106.20	105.00	105.00	12,043
09 Sep 24	105.00000 +0.00	106.50	104.25	105.00	7,549
06 Sep 24	105.00000 +0.00	106.92	103.60	105.00	171,953
05 Sep 24	105.00000 +0.00	107.00	103.00	105.00	19,308
04 Sep 24	105.00000 +0.00	107.00	103.60	105.00	15,100
03 Sep 24	105.00000 +0.00	107.00	103.00	105.00	84,638
02 Sep 24	105.00000 +0.00	106.75	103.89	105.00	53,041
30 Aug 24	105.00000 +0.00	106.92	103.89	105.00	16,617
29 Aug 24	105.00000 -0.50	108.00	104.11	105.50	8,224
28 Aug 24	105.50000 +0.00	105.50	104.86	105.50	14,524
27 Aug 24	105.50000 +0.00	107.50	104.60	105.50	14,582
23 Aug 24	105.50000 -1.00	108.00	104.55	106.50	35,452
22 Aug 24	106.50000 +2.00	108.00	103.75	104.50	126,382
21 Aug 24	104.50000 +0.50	106.00	103.65	104.00	50,339
20 Aug 24	104.00000 +5.00	105.00	96.00	99.00	312,655
19 Aug 24	99.00000 +1.00	100.00	97.42	98.00	64,842
16 Aug 24	98.00000 +0.50	99.00	97.00	97.50	29,677
15 Aug 24	97.50000 +0.00	98.55	97.10	97.50	37,524
14 Aug 24	97.50000 +0.00	98.55	97.25	97.50	103,733
13 Aug 24	97.50000 +0.00	99.00	96.90	97.50	57,052
12 Aug 24	97.50000 +0.50	99.00	96.00	97.00	165,207
09 Aug 24	97.00000 +0.00	98.00	97.00	97.00	1,310
08 Aug 24	97.00000 +0.00	99.00	95.00	97.00	256,678
07 Aug 24	97.00000 +0.00	98.00	96.30	97.00	20,189
06 Aug 24	97.00000 -1.00	100.00	95.00	98.00	4,257
05 Aug 24	98.00000 +0.00	98.00	95.78	98.00	573,960
02 Aug 24	98.00000 +0.00	99.00	97.00	98.00	14,862
01 Aug 24	98.00000 +0.00	98.50	97.50	98.00	297,075
31 Jul 24	98.00000 +0.00	99.00	97.50	98.00	794
30 Jul 24	98.00000 +1.00	99.00	98.00	98.00	62,192
29 Jul 24	97.00000 +0.00	99.00	95.00	97.00	65,238
26 Jul 24	97.00000 +0.00	99.00	96.60	97.00	400,867
25 Jul 24	97.00000 +0.00	99.00	95.00	97.00	35,944
24 Jul 24	97.00000 +0.00	99.00	95.00	97.00	14,056
23 Jul 24	97.00000 -2.00	99.00	97.00	98.50	58,383
22 Jul 24	99.00000 +1.50	99.00	97.11	97.50	159,195
19 Jul 24	97.50000 +0.00	99.60	95.00	97.00	27,075
18 Jul 24	97.50000 +0.00	97.65	97.50	97.50	702
17 Jul 24	97.50000 +0.50	99.00	95.00	97.00	54,368
16 Jul 24	97.00000 +0.00	99.00	97.00	97.00	5,581
15 Jul 24	97.00000 +0.00	98.80	96.00	97.00	45,903
12 Jul 24	97.00000 +0.50	98.00	96.00	96.50	12,290
11 Jul 24	96.50000 -1.00	99.00	95.60	97.50	108,319
10 Jul 24	97.50000 -1.50	99.00	96.00	97.50	5,597
09 Jul 24	99.00000 +1.50	99.00	97.00	97.50	11,166
08 Jul 24	97.50000 +0.00	99.00	94.00	97.50	42,717
05 Jul 24	97.50000 +3.50	98.50	94.00	94.00	92,142
04 Jul 24	94.00000 +0.00	94.60	93.55	94.00	27,861
03 Jul 24	94.00000 +0.00	94.00	93.20	94.00	34,197
02 Jul 24	94.00000 +0.00	95.00	93.00	94.00	39,161
01 Jul 24	94.00000 +0.00	94.25	93.30	94.00	3,789
28 Jun 24	94.00000 +0.00	94.00	93.20	94.00	69,529
27 Jun 24	94.00000 +0.00	94.60	94.00	94.00	23,859
26 Jun 24	94.00000 +0.00	94.40	93.80	94.00	3,795
25 Jun 24	94.00000 +0.00	95.00	93.00	94.00	2,308
24 Jun 24	94.00000 -0.50	95.00	93.70	94.00	80,829
21 Jun 24	94.50000 +0.00	94.80	94.05	94.50	77,474
20 Jun 24	94.50000 -0.50	95.00	94.00	94.50	258,642
19 Jun 24	95.00000 +1.50	95.00	93.00	93.50	199,662
18 Jun 24	93.50000 +1.00	95.00	91.06	92.50	87,594
17 Jun 24	92.50000 +0.00	93.00	92.50	92.50	26,058
14 Jun 24	92.50000 -3.50	97.00	91.11	95.00	52,816
13 Jun 24	96.00000 +0.00	98.00	91.10	96.00	175,969
12 Jun 24	96.00000 +0.00	98.00	94.50	96.00	67,556
11 Jun 24	96.00000 +0.00	98.00	94.00	96.00	50,112
10 Jun 24	96.00000 +0.00	99.00	94.00	96.00	90,417
07 Jun 24	96.00000 +1.00	98.00	94.00	96.00	76,016
06 Jun 24	95.00000 -2.00	99.00	94.20	97.00	44,918
05 Jun 24	97.00000 -1.00	99.00	96.20	98.00	513,926
04 Jun 24	98.00000 +0.00	100.00	96.00	98.00	48,735
03 Jun 24	98.00000 +4.00	100.00	96.00	97.00	285,049
31 May 24	94.00000 +0.00	97.00	93.68	95.00	143,363
30 May 24	94.00000 +0.00	97.00	93.00	95.00	182,979
29 May 24	94.00000 -1.50	96.00	92.50	95.50	206,072
28 May 24	95.50000 +0.00	96.00	94.30	95.50	17,748
24 May 24	95.50000 +0.00	97.00	94.25	95.50	8,352
23 May 24	95.50000 +0.00	97.00	94.00	95.50	13,207
22 May 24	95.50000 +0.00	95.50	94.14	95.50	50,103
21 May 24	95.50000 -0.50	97.00	93.00	96.00	52,691
20 May 24	96.00000 +0.00	97.00	95.00	96.00	9,755
17 May 24	96.00000 +0.80	97.00	95.00	96.00	15,301
16 May 24	95.20000 -0.80	97.00	95.10	96.00	59,792
15 May 24	96.00000 +0.00	97.00	94.00	96.00	47,906
14 May 24	96.00000 +0.00	97.00	95.00	96.00	18,032
13 May 24	96.00000 +0.50	98.00	93.00	95.50	6,532
10 May 24	95.50000 +0.00	97.00	93.00	95.50	22,063
09 May 24	95.50000 +0.00	98.00	93.00	95.50	23,649
08 May 24	95.50000 -1.50	100.00	93.45	97.50	106,471
07 May 24	97.00000 +0.00	102.00	95.00	98.00	68,131
03 May 24	97.00000 -1.00	100.00	96.00	98.00	26,357
02 May 24	98.00000 +0.00	100.00	96.00	98.00	38
01 May 24	98.00000 +2.50	100.00	96.00	96.50	33,576
30 Apr 24	95.50000 -0.50	98.00	93.00	95.50	17,539
29 Apr 24	96.00000 +2.00	96.00	93.00	94.00	162,375
26 Apr 24	94.00000 +0.00	95.00	93.80	94.00	379,571
25 Apr 24	94.00000 -2.50	98.00	93.55	96.50	344,867
24 Apr 24	96.50000 -1.00	100.00	95.00	97.50	60,484
23 Apr 24	97.50000 +3.50	99.90	94.00	94.00	62,637
22 Apr 24	94.00000 +0.50	95.00	93.00	93.50	53,045
19 Apr 24	93.50000 +0.00	94.90	93.50	93.50	30,500
18 Apr 24	93.50000 -1.00	97.00	93.25	94.50	24,103
17 Apr 24	94.50000 +0.00	96.20	93.00	94.50	16,344
16 Apr 24	94.50000 +0.00	97.00	92.00	94.50	40,297
15 Apr 24	94.50000 +1.00	97.00	92.00	93.50	28,665
12 Apr 24	93.50000 +0.50	94.00	92.00	93.00	41,127
11 Apr 24	93.00000 +0.00	93.50	92.20	93.00	2,668
10 Apr 24	93.00000 +0.00	93.50	92.00	93.00	67,544
09 Apr 24	93.00000 +0.00	94.00	92.00	93.00	25,061
08 Apr 24	93.00000 +0.00	94.00	92.00	93.00	74,123
05 Apr 24	93.00000 -0.50	94.00	90.86	93.50	64,241
04 Apr 24	93.50000 -0.50	93.75	92.03	93.50	31,315
03 Apr 24	94.00000 +0.00	95.00	92.00	94.00	68,737
02 Apr 24	94.00000 -1.00	95.80	93.00	95.00	82,629
28 Mar 24	95.00000 -3.50	98.00	93.00	98.00	147,494
27 Mar 24	98.50000 +0.00	102.00	97.00	98.50	41,293
26 Mar 24	98.50000 -4.00	105.00	94.07	102.50	174,115
25 Mar 24	102.50000 -0.50	105.00	100.00	102.50	147,499
22 Mar 24	103.00000 +1.50	105.00	101.00	101.50	198,812
21 Mar 24	101.50000 +4.00	103.00	97.33	97.50	100,112
20 Mar 24	97.50000 +5.00	101.00	93.88	93.88	200,961
19 Mar 24	92.50000 -1.90	95.00	90.00	92.50	16,927
18 Mar 24	94.40000 +1.90	95.00	92.50	92.50	15,428
15 Mar 24	92.50000 +0.50	95.00	90.00	92.00	28,901
14 Mar 24	92.00000 +1.00	94.94	90.00	91.00	64,470
13 Mar 24	91.00000 +0.00	91.90	90.20	91.00	6,787
12 Mar 24	91.00000 +3.00	92.00	86.00	88.00	145,979
11 Mar 24	88.00000 +0.00	89.94	87.55	88.00	57,124
08 Mar 24	88.00000 +0.00	88.90	86.00	88.00	420,199
07 Mar 24	88.00000 +0.00	89.48	87.13	88.00	210,143
06 Mar 24	88.00000 +0.50	89.90	86.00	87.50	131,885
05 Mar 24	87.50000 +0.50	88.80	86.00	87.00	433,738
04 Mar 24	87.00000 +3.50	88.00	82.00	83.50	151,230
01 Mar 24	83.50000 +1.50	85.00	80.00	82.00	338,253
29 Feb 24	82.00000 +0.00	84.00	80.00	82.00	206,547
28 Feb 24	82.00000 +0.00	84.00	80.00	82.00	214,159
27 Feb 24	82.00000 +0.00	84.00	80.44	82.00	18,157
26 Feb 24	82.00000 -0.50	84.00	80.00	82.00	116,432
23 Feb 24	82.50000 -0.50	85.75	80.10	83.50	248,404
22 Feb 24	83.00000 +0.00	86.00	81.00	83.00	227,128
21 Feb 24	83.00000 +5.50	86.00	80.00	80.00	343,898
20 Feb 24	77.50000 -0.50	80.00	73.00	78.00	125,296
19 Feb 24	78.00000 +1.50	80.00	76.00	78.00	614,448
16 Feb 24	76.50000 +0.00	76.70	75.00	76.50	60,077
15 Feb 24	76.50000 +0.00	76.90	75.00	76.50	70,806
14 Feb 24	76.50000 +0.00	78.00	75.00	76.50	1,237
13 Feb 24	76.50000 -1.50	79.60	74.10	78.00	215,029
12 Feb 24	78.00000 -1.00	80.00	76.20	79.00	47,179
09 Feb 24	79.00000 +0.00	79.00	78.00	79.00	67,470
08 Feb 24	79.00000 -3.00	85.00	78.00	82.50	253,440
07 Feb 24	82.00000 -0.50	85.00	80.00	82.50	85,313
06 Feb 24	82.50000 +4.00	84.75	81.11	82.50	74,842
05 Feb 24	78.50000 +0.00	80.00	77.30	78.50	19,173
02 Feb 24	78.50000 +0.00	80.00	77.00	78.50	24,278
01 Feb 24	78.50000 -0.50	79.19	77.25	78.50	122,917
31 Jan 24	79.00000 +0.00	80.00	78.00	78.50	293,185
30 Jan 24	79.00000 +0.00	81.00	78.00	78.50	79,679
29 Jan 24	79.00000 +0.00	81.00	77.60	78.50	33,074
26 Jan 24	79.00000 +0.00	81.00	77.00	78.50	49,926
25 Jan 24	79.00000 +0.00	80.00	77.00	78.50	82,209
24 Jan 24	79.00000 +0.00	81.00	77.00	78.50	109,355
23 Jan 24	79.00000 +2.00	81.00	77.80	77.80	338,695
22 Jan 24	77.00000 -0.50	78.25	76.00	77.50	110,300
19 Jan 24	77.50000 +0.00	77.50	77.00	77.50	89,459
18 Jan 24	77.50000 +0.00	78.70	75.85	78.00	454,080
17 Jan 24	77.50000 -1.00	78.90	77.00	78.50	116,679
16 Jan 24	78.50000 +0.00	79.00	78.30	78.50	85,803
15 Jan 24	78.50000 -0.50	79.00	78.00	79.00	333,827
12 Jan 24	79.00000 +0.00	80.00	78.60	79.00	11,879
11 Jan 24	79.00000 -2.00	83.00	79.00	81.00	30,879
10 Jan 24	81.00000 +1.00	82.50	80.00	81.00	181,496
09 Jan 24	80.00000 -7.00	89.00	78.50	87.00	110,999
08 Jan 24	87.00000 +0.00	87.50	85.63	87.00	47,984
05 Jan 24	87.00000 +0.00	87.60	85.25	87.00	251,814
04 Jan 24	87.00000 +0.00	87.90	86.79	87.00	17,906
03 Jan 24	87.00000 +0.00	89.00	85.00	87.00	60,156
02 Jan 24	87.00000 +0.00	88.40	86.35	87.00	35,633
29 Dec 23	87.00000 +0.00	88.40	86.35	87.00	55,171
28 Dec 23	87.00000 +0.00	89.00	85.00	87.00	116,989
27 Dec 23	87.00000 +0.50	89.00	85.45	86.50	20,102
22 Dec 23	86.50000 -2.50	88.70	85.00	87.00	43,772
21 Dec 23	89.00000 +1.00	90.70	85.50	89.00	111,854
20 Dec 23	88.00000 +4.00	92.00	85.00	85.00	236,940
19 Dec 23	84.00000 +1.50	85.70	80.00	82.50	58,608
18 Dec 23	82.50000 +4.50	83.70	79.00	79.00	2,654,561
15 Dec 23	78.00000 -0.50	80.00	75.40	78.50	31,778
14 Dec 23	78.50000 +4.50	79.88	74.00	74.00	126,936
13 Dec 23	74.00000 +0.00	76.00	72.00	74.00	58,051
12 Dec 23	74.00000 +0.00	74.90	72.81	74.00	31,328
11 Dec 23	74.00000 +0.00	75.20	72.40	74.00	74,973
08 Dec 23	74.00000 +0.00	76.00	72.00	74.00	97,876
07 Dec 23	74.00000 +0.00	76.00	72.00	74.00	6,208
06 Dec 23	74.00000 +0.00	75.28	73.76	74.00	10,500
05 Dec 23	74.00000 +0.00	74.00	73.76	74.00	2,064
04 Dec 23	74.00000 +2.00	75.34	72.00	73.50	187,617
01 Dec 23	72.00000 +0.00	74.00	71.33	72.00	43,972
30 Nov 23	72.00000 +0.00	74.00	71.00	72.00	63,563
29 Nov 23	72.00000 +0.00	72.56	72.00	72.00	26,395
28 Nov 23	72.00000 +0.00	73.40	72.00	72.00	11,020
27 Nov 23	72.00000 +0.00	73.90	72.00	72.00	237,063
24 Nov 23	72.00000 +0.00	74.00	72.00	72.00	35,510
23 Nov 23	72.00000 +0.00	74.00	72.00	72.00	186,851
22 Nov 23	72.00000 +0.50	74.00	71.15	71.50	93,316
21 Nov 23	71.50000 +2.00	72.85	68.00	69.50	249,550
20 Nov 23	69.50000 +0.00	71.00	68.69	69.50	19,943
17 Nov 23	69.50000 +2.00	71.00	68.67	68.67	260,701
16 Nov 23	67.50000 +0.50	69.00	66.00	67.00	75,667
15 Nov 23	67.00000 +3.00	68.00	65.00	65.00	302,826
14 Nov 23	64.00000 +0.00	66.00	64.00	64.00	122,448
13 Nov 23	64.00000 +0.50	65.00	62.00	63.50	84,697
10 Nov 23	63.50000 +3.50	65.95	60.00	61.00	190,175
09 Nov 23	60.00000 +3.00	60.11	56.55	57.00	75,912
08 Nov 23	57.00000 +0.50	58.16	55.00	56.50	29,729
07 Nov 23	56.50000 +1.00	58.00	56.00	56.00	83,224
06 Nov 23	55.50000 +3.00	57.00	54.00	54.50	76,635
03 Nov 23	52.50000 +0.00	53.89	51.03	52.50	139,859
02 Nov 23	52.50000 +1.00	53.40	51.00	51.50	93,240
01 Nov 23	51.50000 -0.50	52.90	51.00	52.50	52,806
31 Oct 23	52.00000 -1.00	54.00	50.05	53.00	669,226
30 Oct 23	53.00000 +0.00	54.00	52.00	53.00	29,435
27 Oct 23	53.00000 +0.00	53.70	52.63	53.00	41,116
26 Oct 23	53.00000 -0.50	54.00	52.58	53.50	51,478
25 Oct 23	53.50000 +1.50	54.80	52.55	52.55	69,880
24 Oct 23	52.00000 +1.00	52.00	50.50	51.00	95,843
23 Oct 23	51.00000 +0.00	52.00	50.00	51.00	50,838
20 Oct 23	51.00000 +0.00	52.00	50.00	50.50	72,041
19 Oct 23	51.00000 -2.00	52.10	50.05	52.10	77,100
18 Oct 23	53.00000 -0.50	53.50	52.00	53.50	55,510
17 Oct 23	53.50000 +0.00	55.00	52.10	53.50	17,476
16 Oct 23	53.50000 +1.50	57.00	52.00	54.50	20,484
13 Oct 23	52.00000 +0.00	53.90	50.40	52.00	33,081
12 Oct 23	52.00000 +0.00	54.00	50.00	52.00	96,358
11 Oct 23	52.00000 +0.00	53.50	50.50	52.00	71,656
10 Oct 23	52.00000 +0.00	53.80	50.86	52.00	25,825
09 Oct 23	52.00000 +0.00	54.00	52.00	52.00	11,944
06 Oct 23	52.00000 +0.00	53.95	50.75	52.00	49,650
05 Oct 23	52.00000 +0.00	53.69	50.60	52.00	23,918
04 Oct 23	52.00000 -1.00	53.00	50.45	53.00	76,865
03 Oct 23	53.00000 +0.50	55.00	51.00	52.50	63,116
02 Oct 23	52.50000 -2.50	55.20	51.15	55.00	111,370
29 Sep 23	55.00000 +0.00	55.40	53.00	55.00	19,773
28 Sep 23	55.00000 +0.00	55.80	53.00	55.00	42,413
27 Sep 23	55.00000 +0.00	57.00	53.00	55.00	50,983
26 Sep 23	55.00000 +1.50	57.00	53.00	53.50	78,874
25 Sep 23	53.50000 -1.50	54.70	53.25	54.70	75,873
22 Sep 23	55.00000 -0.50	57.00	53.25	55.50	65,433
21 Sep 23	55.50000 +1.00	56.40	54.00	55.50	77,245
20 Sep 23	54.50000 -6.00	61.00	50.00	60.50	346,251
19 Sep 23	60.50000 -0.50	62.00	60.00	61.00	44,095
18 Sep 23	61.00000 -1.50	63.00	60.00	62.50	123,500
15 Sep 23	62.50000 +2.50	64.90	60.00	60.00	85,594
14 Sep 23	60.00000 +0.50	61.50	59.58	59.58	25,996
13 Sep 23	59.50000 -2.50	60.85	59.50	59.50	17,671
12 Sep 23	62.00000 +2.50	62.00	58.00	59.50	20,613
11 Sep 23	59.50000 +0.00	60.90	59.31	59.50	40,404
08 Sep 23	59.50000 +0.00	60.85	59.25	59.50	11,219
07 Sep 23	59.50000 +0.00	61.00	59.50	59.50	97
06 Sep 23	59.50000 +0.00	60.65	58.00	59.50	84,627
05 Sep 23	59.50000 -1.50	62.00	58.00	61.00	58,040
04 Sep 23	61.00000 +0.50	62.00	60.63	60.63	39,829
01 Sep 23	60.50000 +1.00	60.50	59.00	59.50	18,054
31 Aug 23	59.50000 +2.00	60.50	59.00	59.00	39,214
30 Aug 23	57.50000 +0.00	59.00	57.05	57.50	7,162
29 Aug 23	57.50000 +1.50	59.47	55.00	56.00	39,753
25 Aug 23	56.00000 +0.50	57.58	55.95	55.95	92,255
24 Aug 23	55.50000 +0.00	56.00	55.00	55.50	107,221
23 Aug 23	55.50000 +0.00	56.00	54.94	55.50	296,384
22 Aug 23	55.50000 -1.50	57.00	54.94	57.00	809,131
21 Aug 23	57.00000 -0.50	58.00	56.00	57.50	40,702
18 Aug 23	57.50000 +0.00	58.00	57.05	57.50	49,672
17 Aug 23	57.50000 +0.00	58.00	57.00	57.50	123,287
16 Aug 23	57.50000 -1.10	59.00	56.94	58.50	1,139,398
15 Aug 23	58.60000 -0.90	60.00	58.00	59.50	283,055
14 Aug 23	59.50000 +1.00	60.00	58.00	58.50	100,757
11 Aug 23	58.50000 -2.00	61.00	58.30	60.50	703,785
10 Aug 23	60.50000 +0.00	61.00	60.02	60.50	1,232,767
09 Aug 23	60.50000 -3.00	64.00	59.50	63.50	1,613,755
08 Aug 23	63.50000 -4.00	68.00	63.00	67.50	113,913
07 Aug 23	67.50000 +0.00	69.00	66.00	67.50	12,048
04 Aug 23	67.50000 +0.00	68.45	66.00	67.50	58,941
03 Aug 23	67.50000 +0.00	69.00	66.50	67.50	10,607
02 Aug 23	67.50000 -2.50	70.00	67.30	70.00	62,148
01 Aug 23	70.00000 +0.00	71.00	70.00	70.00	3,289
31 Jul 23	70.00000 +0.00	71.00	69.36	70.00	37,979
28 Jul 23	70.00000 +0.00	71.00	69.00	70.00	151,173
27 Jul 23	70.00000 +0.00	71.00	69.72	70.00	87,907
26 Jul 23	70.00000 +0.00	70.65	69.00	70.00	72,355
25 Jul 23	70.00000 +0.00	71.00	69.64	70.00	285,416
24 Jul 23	70.00000 +0.00	71.00	69.00	70.00	200,601
21 Jul 23	70.00000 +0.00	71.00	69.00	70.00	109,791
20 Jul 23	70.00000 +1.00	70.94	68.10	69.00	185,061
19 Jul 23	69.00000 +4.50	69.00	64.00	64.00	3,082,003
18 Jul 23	64.50000 +0.50	66.00	63.10	64.00	57,878
17 Jul 23	64.00000 +0.00	65.00	63.37	64.00	39,288
14 Jul 23	64.00000 +0.00	65.00	63.00	64.00	26,293
13 Jul 23	64.00000 +0.00	64.30	63.37	64.00	6,279
12 Jul 23	64.00000 +0.00	64.75	63.00	64.00	42,006
11 Jul 23	64.00000 -0.50	65.00	63.35	64.50	23,267
10 Jul 23	64.50000 -2.00	67.00	63.33	66.50	17,918
07 Jul 23	66.50000 -1.00	68.00	65.25	67.50	81,041
06 Jul 23	67.50000 +0.00	69.00	64.00	67.50	87,899
05 Jul 23	67.50000 -1.00	69.00	66.00	69.00	87,318
04 Jul 23	68.50000 -0.50	70.00	68.00	69.00	13,904
03 Jul 23	69.00000 +0.00	69.00	68.00	69.00	344,496
30 Jun 23	69.00000 -1.00	71.00	68.00	70.00	268,036
29 Jun 23	70.00000 +0.00	70.00	68.00	70.00	6,620
28 Jun 23	70.00000 -3.50	75.00	70.00	73.50	31,390
27 Jun 23	73.50000 -1.50	77.00	71.00	75.00	36,736
26 Jun 23	75.00000 +0.00	77.00	73.00	75.00	8,303
23 Jun 23	75.00000 +0.00	77.00	73.08	75.00	6,456
22 Jun 23	75.00000 +0.00	77.00	73.08	75.00	926
21 Jun 23	75.00000 -1.00	77.00	73.00	76.00	33,786
20 Jun 23	76.00000 -3.50	80.00	74.00	79.50	97,156
19 Jun 23	79.50000 -2.00	83.00	78.00	82.00	32,693
16 Jun 23	81.50000 -1.00	84.00	80.00	82.00	13,013
15 Jun 23	82.50000 +0.00	82.90	81.00	82.50	6,722
14 Jun 23	82.50000 +0.00	84.00	81.06	82.50	6,005
13 Jun 23	82.50000 +0.00	84.00	82.50	82.50	82,825
12 Jun 23	82.50000 -0.50	85.00	82.35	83.00	31,175
09 Jun 23	83.00000 +0.00	85.00	81.08	83.00	4,352
08 Jun 23	83.00000 +0.00	85.00	81.00	83.00	7,074
07 Jun 23	83.00000 +0.00	85.00	81.00	83.00	1,330
06 Jun 23	83.00000 -0.50	85.00	81.08	83.50	13,606
05 Jun 23	83.50000 -1.50	86.00	82.06	85.00	22,660
02 Jun 23	85.00000 -0.50	86.00	85.00	85.00	274,021
01 Jun 23	85.50000 -1.50	89.00	84.20	87.00	19,888
31 May 23	87.00000 +0.00	89.00	85.00	87.00	366
30 May 23	87.00000 +0.00	89.00	85.00	87.00	14,841
26 May 23	87.00000 +1.00	89.00	86.25	86.25	50,919
25 May 23	86.00000 -2.00	89.44	85.00	88.00	41,997
24 May 23	88.00000 +0.00	91.00	86.18	88.50	8,491
23 May 23	88.00000 +0.00	91.00	85.00	88.00	53,902
22 May 23	88.00000 +0.00	91.00	87.50	88.50	35,540
19 May 23	88.00000 +0.00	91.00	85.00	88.00	7,519
18 May 23	88.00000 +0.00	90.88	87.61	88.50	3,150
17 May 23	88.00000 +0.00	91.00	85.00	88.00	2,310
16 May 23	88.00000 +0.50	91.00	87.11	87.50	6,732
15 May 23	87.50000 +0.00	90.00	85.00	87.50	1,536
12 May 23	87.50000 +0.00	90.00	87.00	87.50	28,807
11 May 23	87.50000 +0.00	90.00	87.50	87.50	391
10 May 23	87.50000 +0.00	90.00	85.00	87.50	22,071
09 May 23	87.50000 -0.50	91.00	85.00	88.00	36,641
05 May 23	88.00000 +0.00	91.00	85.00	88.50	46,238
04 May 23	88.00000 +0.00	91.00	85.00	88.00	26,328
03 May 23	88.00000 +3.00	91.00	84.61	85.00	73,997
02 May 23	85.00000 +1.00	86.00	84.07	84.07	119,289
28 Apr 23	84.00000 +0.00	86.00	82.00	84.00	11,626
27 Apr 23	84.00000 +0.00	86.00	82.00	84.00	8,554
26 Apr 23	84.00000 +0.00	86.00	83.00	84.00	5,639
25 Apr 23	84.00000 +0.00	86.00	82.00	84.00	32,188
24 Apr 23	84.00000 +0.00	86.00	83.25	84.00	340
21 Apr 23	84.00000 -2.00	86.00	83.25	86.00	36,797
20 Apr 23	86.00000 +0.00	86.00	84.35	86.00	16,872
19 Apr 23	86.00000 +0.00	88.00	84.00	86.00	75,943
18 Apr 23	86.00000 -0.50	89.00	86.00	86.50	4,688
17 Apr 23	86.50000 +1.50	89.00	85.96	85.96	6,409
14 Apr 23	85.00000 +2.50	86.00	82.25	82.50	44,303
13 Apr 23	82.50000 +0.00	84.90	80.55	82.50	17,751
12 Apr 23	82.50000 +0.00	85.00	82.00	82.50	61,173
11 Apr 23	82.50000 +0.00	85.00	80.00	82.50	23,440
06 Apr 23	82.50000 +0.00	83.90	80.75	82.50	91,021
05 Apr 23	82.50000 +0.00	85.00	80.00	82.50	27,105
04 Apr 23	82.50000 +0.00	85.00	80.00	82.50	86,796
03 Apr 23	82.50000 +0.50	84.37	80.00	83.50	48,628
31 Mar 23	82.00000 +1.00	85.00	77.00	79.00	127,617
30 Mar 23	81.00000 +3.50	81.00	77.75	77.75	93,832
29 Mar 23	77.50000 +1.00	80.00	76.95	76.95	35,619
28 Mar 23	76.50000 +0.00	78.00	75.00	77.50	43,560
27 Mar 23	76.50000 +4.00	78.00	75.00	75.00	515,581
24 Mar 23	72.50000 +0.00	75.00	72.50	72.50	90,514
23 Mar 23	72.50000 +0.00	75.00	72.50	72.50	1,957
22 Mar 23	72.50000 -1.00	75.00	72.50	73.50	14,444
21 Mar 23	73.50000 -2.50	77.00	72.15	76.00	37,796
20 Mar 23	76.00000 -1.50	77.00	75.00	77.00	8,950
17 Mar 23	77.50000 +0.00	80.00	75.00	77.50	26,950
16 Mar 23	77.50000 +0.50	79.00	75.00	77.00	38,980
15 Mar 23	77.00000 +0.00	79.00	75.00	77.00	12,797
14 Mar 23	77.00000 -1.00	79.00	75.00	78.00	72,193
13 Mar 23	78.00000 +0.00	79.00	77.00	78.00	11,407
10 Mar 23	78.00000 -2.50	80.05	77.00	80.05	157,140
09 Mar 23	80.50000 +0.00	82.00	79.00	80.50	17,669
08 Mar 23	80.50000 -1.50	82.00	79.11	80.50	39,777
07 Mar 23	82.00000 +1.50	82.00	79.11	80.50	93,101
06 Mar 23	80.50000 -2.00	84.21	78.00	82.50	41,647
03 Mar 23	82.50000 +2.00	84.00	78.00	80.50	128,335
02 Mar 23	80.50000 +0.00	83.00	78.56	81.50	37,819
01 Mar 23	80.50000 -2.00	85.00	78.00	82.50	158,819
28 Feb 23	82.50000 +0.00	85.00	80.00	82.50	27,092
27 Feb 23	82.50000 +0.00	85.00	80.00	82.50	95,105
24 Feb 23	82.50000 +0.00	85.00	82.50	82.50	68,361
23 Feb 23	82.50000 +0.00	85.00	80.00	82.50	146,369
22 Feb 23	82.50000 -1.00	85.00	80.00	83.50	231,906
21 Feb 23	83.50000 -4.50	85.00	77.55	82.50	552,671
20 Feb 23	88.00000 -4.50	92.00	87.00	92.00	121,778
17 Feb 23	92.50000 +0.00	93.70	90.00	92.50	33,011
16 Feb 23	92.50000 -3.00	97.00	90.00	96.00	27,505
15 Feb 23	95.50000 -2.00	98.06	95.00	97.50	11,022
14 Feb 23	97.50000 -2.00	100.00	95.00	99.50	144,617
13 Feb 23	99.50000 +1.00	104.00	96.10	98.50	22,987
10 Feb 23	98.50000 +0.00	99.00	98.50	98.50	1,128
09 Feb 23	98.50000 -2.00	102.00	95.00	100.50	36,247
08 Feb 23	100.50000 -1.50	104.00	98.00	100.50	104,822
07 Feb 23	102.00000 +6.00	103.49	98.00	98.00	170,923
06 Feb 23	96.00000 +3.50	98.90	94.90	94.90	82,751
03 Feb 23	92.50000 +0.00	95.00	90.00	91.50	71,973
02 Feb 23	92.50000 +0.00	95.00	90.00	92.50	37,744
01 Feb 23	92.50000 +0.00	95.00	91.25	91.50	7,406
31 Jan 23	92.50000 +0.00	94.00	90.00	92.50	26,467
30 Jan 23	92.50000 +0.00	95.00	90.00	92.50	17,412
27 Jan 23	92.50000 +0.00	95.00	85.20	92.50	68,820
26 Jan 23	92.50000 -2.00	97.00	90.14	94.50	31,046
25 Jan 23	94.50000 +0.00	97.00	92.25	94.50	36,362
24 Jan 23	94.50000 +0.50	97.00	93.55	94.00	364,051
23 Jan 23	94.00000 +1.50	96.00	90.00	92.50	78,534
20 Jan 23	92.50000 +0.00	95.00	90.00	92.50	20,481
19 Jan 23	92.50000 +0.00	97.00	90.00	92.50	150,893
18 Jan 23	92.50000 +4.00	95.00	86.20	88.50	200,760
17 Jan 23	88.50000 +1.00	90.00	85.00	87.50	27,872
16 Jan 23	87.50000 +2.50	90.00	83.00	83.50	68,501
13 Jan 23	85.00000 +7.50	86.25	79.00	79.00	173,736
12 Jan 23	77.50000 +2.00	80.00	75.00	75.50	346,096
11 Jan 23	75.50000 +0.00	78.00	71.00	75.50	367,172
10 Jan 23	75.50000 +0.00	78.00	73.00	75.50	72,780
09 Jan 23	75.50000 +0.50	80.00	73.00	75.50	137,958
06 Jan 23	75.00000 -0.50	78.00	73.00	75.50	55,286
05 Jan 23	75.50000 +0.00	78.00	73.70	75.50	152,486
04 Jan 23	75.50000 +0.50	78.00	73.51	75.00	22,811
03 Jan 23	75.00000 +0.00	77.00	73.00	75.00	1,320,243
30 Dec 22	75.00000 +0.00	75.50	73.02	75.00	61,796
29 Dec 22	75.00000 +0.00	77.00	73.00	75.00	13,376
28 Dec 22	75.00000 +0.00	77.00	73.00	75.00	30,774
23 Dec 22	75.00000 -2.20	75.74	73.10	75.00	106,887
22 Dec 22	77.20000 +2.20	77.20	73.00	75.00	66,929
21 Dec 22	75.00000 -2.50	80.00	74.00	77.50	152,712
20 Dec 22	77.50000 +0.00	80.00	75.49	77.50	91,439
19 Dec 22	77.50000 +0.00	80.00	75.00	77.50	96,697
16 Dec 22	77.50000 +0.00	80.00	75.00	77.50	316,309
15 Dec 22	77.50000 +0.00	80.00	75.00	77.50	14,260
14 Dec 22	77.50000 +0.00	80.00	76.50	77.50	1,342,436
13 Dec 22	77.50000 -2.50	80.00	75.75	77.50	125,638
12 Dec 22	80.00000 -10.00	80.00	74.10	77.00	636,913
09 Dec 22	90.00000 +0.00	92.00	88.00	91.00	306,856
08 Dec 22	90.00000 +0.00	92.00	88.00	90.00	64,452
07 Dec 22	90.00000 +0.00	92.00	88.00	90.00	32,435
06 Dec 22	90.00000 +0.00	92.00	88.70	90.00	294
05 Dec 22	90.00000 +0.00	92.00	89.50	90.00	47,148
02 Dec 22	90.00000 +0.00	92.00	90.00	90.00	2,929
01 Dec 22	90.00000 +0.00	92.00	88.00	90.00	75,566
30 Nov 22	90.00000 +0.00	92.00	88.00	90.00	19,697
29 Nov 22	90.00000 -1.00	94.00	89.68	91.00	6,104
28 Nov 22	91.00000 +0.00	94.00	88.00	91.00	15,530
25 Nov 22	91.00000 +0.00	94.00	89.10	91.00	15,585
24 Nov 22	91.00000 +0.00	94.00	88.00	91.00	70,804
23 Nov 22	91.00000 +0.00	94.00	88.25	91.00	39,280
22 Nov 22	91.00000 +0.00	94.00	89.32	91.00	8,886
21 Nov 22	91.00000 +0.00	94.00	88.00	91.00	46,145
18 Nov 22	91.00000 +0.00	94.00	90.13	91.00	8,263
17 Nov 22	91.00000 -0.50	94.00	88.00	91.50	29,903
16 Nov 22	91.50000 +0.00	94.00	89.00	91.50	10,673
15 Nov 22	91.50000 -1.90	94.00	88.51	91.00	95,136
14 Nov 22	93.40000 +2.40	94.00	89.55	91.00	69,312
11 Nov 22	91.00000 +1.00	94.00	87.51	90.00	87,655
10 Nov 22	90.00000 +0.00	93.00	87.30	90.00	36,910
09 Nov 22	90.00000 +1.00	93.00	87.00	90.00	15,544
08 Nov 22	89.00000 -5.00	91.00	89.00	90.50	87,581
07 Nov 22	94.00000 +1.60	94.00	88.00	91.00	58,912
04 Nov 22	92.40000 +2.40	93.00	89.10	90.00	31,939
03 Nov 22	90.00000 -2.50	93.00	87.00	91.50	53,584
02 Nov 22	92.50000 +1.00	95.00	89.75	92.00	143,261
01 Nov 22	91.50000 -2.00	95.00	90.25	93.50	155,291
31 Oct 22	93.50000 +1.00	95.00	91.88	92.50	193,202
28 Oct 22	92.50000 -0.50	95.00	90.00	91.50	82,213
27 Oct 22	93.00000 +0.50	95.00	91.00	92.50	112,612
26 Oct 22	92.50000 +0.00	95.00	90.00	92.50	14,100
25 Oct 22	92.50000 +1.00	95.00	89.11	92.50	61,407
24 Oct 22	91.50000 +0.50	93.00	90.00	92.00	44,349
21 Oct 22	91.00000 +0.00	93.00	89.00	92.00	81,892
20 Oct 22	91.00000 +0.00	93.00	90.85	91.00	13,127
19 Oct 22	91.00000 -1.00	95.00	90.76	92.00	12,378
18 Oct 22	92.00000 +2.60	95.00	89.00	92.00	70,349
17 Oct 22	89.40000 +1.90	92.90	86.55	87.50	79,989
14 Oct 22	87.50000 +1.00	90.00	85.78	86.50	70,101
13 Oct 22	86.50000 +1.50	88.57	83.00	85.00	87,496
12 Oct 22	85.00000 -3.00	90.00	82.54	88.00	101,110
11 Oct 22	88.00000 +0.00	89.49	86.00	88.00	27,438
10 Oct 22	88.00000 +0.00	91.00	85.06	90.00	35,002
07 Oct 22	88.00000 -4.50	95.00	86.75	92.50	160,937
06 Oct 22	92.50000 +0.00	95.00	90.00	92.50	21,640
05 Oct 22	92.50000 +0.00	95.00	90.00	92.50	34,413
04 Oct 22	92.50000 +0.00	95.00	90.57	92.50	126,192
03 Oct 22	92.50000 +0.00	95.00	90.31	92.50	30,644
30 Sep 22	92.50000 +0.00	94.80	90.00	92.50	297,149
29 Sep 22	92.50000 +0.00	95.00	90.00	92.50	156,988
28 Sep 22	92.50000 -7.50	105.00	92.50	100.00	89,397
27 Sep 22	100.00000 -2.50	105.00	95.00	102.50	52,785
26 Sep 22	102.50000 -5.00	107.78	97.79	107.50	125,857
23 Sep 22	107.50000 +0.00	112.00	105.00	107.50	29,940
22 Sep 22	107.50000 -1.00	112.00	106.00	108.50	28,633
21 Sep 22	108.50000 -6.50	114.50	108.00	114.50	50,472
20 Sep 22	115.00000 +4.00	115.82	111.11	111.11	107,691
16 Sep 22	111.00000 -6.00	114.16	108.00	114.16	469,905
15 Sep 22	117.00000 -1.00	121.00	115.00	118.50	25,919
14 Sep 22	118.00000 +0.00	118.00	115.00	118.00	909
13 Sep 22	118.00000 +0.00	121.00	115.00	118.00	24,438
12 Sep 22	118.00000 +0.00	121.00	115.55	118.50	39,830
09 Sep 22	118.00000 +0.00	120.00	115.55	118.00	64,665
08 Sep 22	118.00000 +0.00	121.00	115.25	118.00	18,469
07 Sep 22	118.00000 -3.00	119.48	115.11	119.48	23,330
06 Sep 22	121.00000 +0.00	124.00	118.00	121.50	12,905
05 Sep 22	121.00000 +0.00	121.00	118.00	121.00	7,769
02 Sep 22	121.00000 -1.00	121.75	120.00	121.75	8,823
01 Sep 22	122.00000 +0.00	122.36	120.00	122.36	16,016
31 Aug 22	122.00000 +0.00	122.39	122.00	122.39	3,208
30 Aug 22	122.00000 -0.50	122.68	120.00	122.50	38,932
26 Aug 22	122.50000 -3.00	130.41	120.50	125.50	52,966
25 Aug 22	125.50000 +0.00	125.50	122.51	125.50	2,900
24 Aug 22	125.50000 +0.00	125.50	122.00	125.50	520
23 Aug 22	125.50000 -1.00	128.00	123.10	126.50	27,911
22 Aug 22	126.50000 -3.50	132.00	123.10	130.00	54,337
19 Aug 22	130.00000 -1.50	132.00	129.00	132.00	8,271
18 Aug 22	131.50000 -1.00	136.00	131.01	132.50	17,528
17 Aug 22	132.50000 -0.50	132.50	130.00	132.50	26,571
16 Aug 22	133.00000 +0.00	136.00	131.63	133.00	11,771
15 Aug 22	133.00000 +0.00	133.49	130.00	133.49	42,679
12 Aug 22	133.00000 +0.00	136.00	130.55	133.00	121,460
11 Aug 22	133.00000 +0.00	134.00	131.50	133.00	123,641
10 Aug 22	133.00000 +0.00	134.40	130.50	133.50	7,446
09 Aug 22	133.00000 +0.00	134.50	130.00	133.50	20,855
08 Aug 22	133.00000 +0.00	136.00	129.50	133.00	14,316
05 Aug 22	133.00000 +0.50	136.00	133.00	133.00	11,721
04 Aug 22	132.50000 -0.50	134.90	130.11	133.00	4,034
03 Aug 22	133.00000 -0.50	133.00	131.00	133.00	5,720
02 Aug 22	133.50000 -1.00	137.00	132.50	134.50	82,654
01 Aug 22	134.50000 +2.00	136.74	133.50	133.50	57,799
29 Jul 22	132.50000 +5.00	134.50	127.10	127.50	60,152
28 Jul 22	127.50000 +0.00	129.88	127.50	127.50	5,408
27 Jul 22	127.50000 -1.00	132.00	126.00	128.50	48,712
26 Jul 22	128.50000 -0.50	128.50	126.00	128.50	30,153
25 Jul 22	129.00000 +3.00	131.88	128.00	129.00	27,693
22 Jul 22	126.00000 -3.00	130.94	126.00	129.00	17,084
21 Jul 22	129.00000 +1.00	129.75	129.00	129.00	5,000
20 Jul 22	128.00000 -2.50	130.00	126.00	129.50	43,622
19 Jul 22	130.50000 +0.00	131.25	128.12	130.50	16,854
18 Jul 22	130.50000 +3.00	135.00	126.00	128.50	37,882
15 Jul 22	127.50000 +0.00	128.50	126.25	128.50	5,606
14 Jul 22	127.50000 +1.50	130.00	126.88	126.88	18,713
13 Jul 22	126.00000 -5.50	133.00	124.00	131.50	97,271
12 Jul 22	131.50000 +0.00	133.00	130.00	131.50	1,306
11 Jul 22	131.50000 +0.00	133.00	128.00	131.50	3,666
08 Jul 22	131.50000 +0.00	135.00	128.00	131.50	5,001
07 Jul 22	131.50000 +1.00	131.78	129.63	130.50	15,688
06 Jul 22	130.50000 -1.00	132.18	129.00	131.50	20,425
05 Jul 22	131.50000 +0.00	135.00	128.00	131.50	69,717
04 Jul 22	131.50000 +0.00	132.70	129.00	131.50	17,412
01 Jul 22	131.50000 +0.00	135.00	128.00	131.50	68,677
30 Jun 22	131.50000 +0.00	133.44	128.25	131.50	57,868
29 Jun 22	131.50000 +0.00	135.00	129.60	131.50	16,081
28 Jun 22	131.50000 +4.00	134.28	128.00	128.00	365,564
27 Jun 22	127.50000 +2.50	130.00	126.66	126.66	35,422
24 Jun 22	125.00000 +0.00	127.60	124.00	125.00	41,407
23 Jun 22	125.00000 +7.50	127.00	117.56	118.50	67,090
22 Jun 22	117.50000 +2.00	120.01	115.33	115.50	693,640
21 Jun 22	115.50000 -0.50	118.00	113.00	116.00	13,195
20 Jun 22	116.00000 -1.50	118.00	114.00	117.50	55,535
17 Jun 22	117.50000 -3.50	120.94	115.00	120.94	524,292
16 Jun 22	121.00000 +0.00	121.40	118.10	121.00	3,478
15 Jun 22	121.00000 +0.00	121.95	118.00	121.00	26,057
14 Jun 22	121.00000 -2.50	124.00	118.00	123.50	34,114
13 Jun 22	123.50000 +0.00	124.00	121.25	123.50	14,964
10 Jun 22	123.50000 -0.50	126.00	122.00	124.50	19,566
09 Jun 22	124.00000 -2.00	125.00	122.25	125.00	85,280
08 Jun 22	126.00000 -1.00	126.99	124.12	126.99	331,420
07 Jun 22	127.00000 +1.50	127.00	124.00	126.50	49,688
06 Jun 22	125.50000 -1.00	126.75	123.00	126.50	31,575
01 Jun 22	126.50000 -1.00	129.00	123.35	127.50	20,378
31 May 22	127.50000 -4.00	133.00	125.00	131.50	361,515
30 May 22	131.50000 +0.00	131.50	128.00	131.50	12,545
27 May 22	131.50000 -1.00	135.00	128.10	132.50	21,165
26 May 22	132.50000 +0.00	132.50	130.00	132.50	46,562
25 May 22	132.50000 +0.00	132.50	129.28	132.50	29,234
24 May 22	132.50000 +0.00	132.50	130.00	132.50	4,828
23 May 22	132.50000 +0.00	133.88	130.25	132.50	27,511
20 May 22	132.50000 +0.00	133.88	132.50	132.50	494
19 May 22	132.50000 +0.00	135.79	130.25	132.50	663,098
18 May 22	132.50000 +0.00	134.00	130.63	132.50	62,046
17 May 22	132.50000 +0.00	133.00	130.41	132.50	13,616
16 May 22	132.50000 +0.00	132.95	130.00	132.50	37,946
13 May 22	132.50000 +0.00	133.40	130.00	132.50	101,165
12 May 22	132.50000 +0.00	133.40	130.25	132.50	48,271
11 May 22	132.50000 +0.00	134.75	131.10	132.50	137,269
10 May 22	132.50000 +0.00	136.00	130.00	132.50	63,027
09 May 22	132.50000 -4.00	136.00	130.55	136.00	62,566
06 May 22	136.50000 -6.50	144.00	135.00	144.00	23,445
05 May 22	143.00000 -1.00	146.00	140.00	145.00	7,774
04 May 22	144.00000 +0.00	144.95	140.40	144.95	8,238
03 May 22	144.00000 +0.00	145.89	140.40	144.00	23,325
29 Apr 22	144.00000 -1.00	148.00	142.00	145.00	11,358
28 Apr 22	145.00000 +2.50	150.00	141.11	142.50	10,047
27 Apr 22	142.50000 +0.00	145.00	141.00	142.50	20,256
26 Apr 22	142.50000 -5.00	148.00	140.00	147.50	11,034
25 Apr 22	147.50000 -2.50	149.89	145.00	149.89	10,310
22 Apr 22	150.00000 +0.00	150.36	146.00	150.00	44,322
21 Apr 22	150.00000 +0.00	150.68	147.43	150.00	12,681
20 Apr 22	150.00000 +0.00	151.32	147.36	150.00	15,387
19 Apr 22	150.00000 +0.00	151.69	146.50	150.00	76,754
14 Apr 22	150.00000 +0.00	151.88	148.67	150.00	8,130
13 Apr 22	150.00000 +0.00	151.90	148.93	150.00	2,426
12 Apr 22	150.00000 +0.00	152.00	148.50	150.00	1,484,607
11 Apr 22	150.00000 +0.00	153.00	148.10	150.00	43,875
08 Apr 22	150.00000 -1.50	153.36	146.89	150.00	122,780
07 Apr 22	151.50000 +1.00	152.50	148.00	149.00	47,061
06 Apr 22	150.50000 -1.00	152.70	149.75	149.75	100,539
05 Apr 22	151.50000 +3.00	155.00	148.20	149.00	47,923
04 Apr 22	148.50000 +2.50	150.00	146.65	146.65	32,558
01 Apr 22	146.00000 +0.00	149.50	146.00	146.00	13,638
31 Mar 22	146.00000 +0.00	149.89	145.61	146.00	23,491
30 Mar 22	146.00000 -1.00	149.30	142.00	147.00	23,648
29 Mar 22	147.00000 +0.00	150.00	145.22	147.00	16,586
28 Mar 22	147.00000 -1.00	148.44	145.22	147.00	6,250
25 Mar 22	148.00000 +1.00	149.50	144.00	147.00	51,701
24 Mar 22	147.00000 +0.00	150.00	144.86	147.00	9,099
23 Mar 22	147.00000 +0.00	149.90	146.51	147.00	33,340
22 Mar 22	147.00000 +1.00	150.00	143.28	146.00	19,610
21 Mar 22	146.00000 +0.00	146.69	143.00	146.00	6,547
18 Mar 22	146.00000 +0.00	146.95	142.72	146.00	58,059
17 Mar 22	146.00000 +1.00	147.20	142.00	145.00	36,776
16 Mar 22	145.00000 +3.50	147.50	140.00	141.50	636,140
15 Mar 22	141.50000 +0.00	145.00	139.55	141.50	45,705
14 Mar 22	141.50000 +0.00	142.50	138.55	141.50	10,516
11 Mar 22	141.50000 +0.00	141.50	138.00	141.50	88,948
10 Mar 22	141.50000 +0.50	145.00	137.00	141.00	148,672
09 Mar 22	141.00000 +0.00	142.00	137.00	141.00	467,908
08 Mar 22	141.00000 +5.00	144.49	137.10	137.10	160,500
07 Mar 22	136.00000 -0.50	136.00	118.43	136.00	314,999
04 Mar 22	136.50000 -4.00	139.00	133.00	139.00	86,137
03 Mar 22	140.50000 +0.00	140.50	138.00	139.50	55,344
02 Mar 22	140.50000 +0.00	140.75	138.00	139.50	139,880
01 Mar 22	140.50000 +0.00	141.38	138.10	139.50	31,195
28 Feb 22	140.50000 -2.00	142.48	138.00	142.48	56,744
25 Feb 22	142.50000 +0.50	142.50	140.00	142.50	52,570
24 Feb 22	142.00000 -5.50	149.00	135.00	146.50	163,567
23 Feb 22	147.50000 +0.00	150.00	145.00	148.50	161,251
22 Feb 22	147.50000 -2.50	152.00	145.00	151.50	112,714
21 Feb 22	150.00000 +0.00	153.00	149.55	150.50	111,675
18 Feb 22	150.00000 +0.00	152.70	149.00	150.50	73,382
17 Feb 22	150.00000 +0.00	152.40	148.50	150.50	17,641
16 Feb 22	150.00000 +1.50	153.00	147.55	148.50	17,868
15 Feb 22	148.50000 +0.00	152.50	146.55	148.50	45,380
14 Feb 22	148.50000 -1.50	152.00	145.10	148.50	34,556
11 Feb 22	150.00000 +0.00	151.35	148.08	148.50	47,371
10 Feb 22	150.00000 +0.00	151.40	148.33	148.50	12,734
09 Feb 22	150.00000 +1.00	150.00	148.04	148.04	31,586
08 Feb 22	149.00000 -1.50	152.00	147.00	151.50	76,352
07 Feb 22	150.50000 -3.00	155.00	148.50	153.50	92,668
04 Feb 22	153.50000 +0.00	154.48	152.55	154.48	17,056
03 Feb 22	153.50000 -1.00	154.80	152.00	154.50	59,796
02 Feb 22	154.50000 +0.00	155.00	154.10	154.50	47,349
01 Feb 22	154.50000 +0.00	156.40	153.72	154.50	53,264
31 Jan 22	154.50000 +2.00	157.00	152.00	152.50	118,458
28 Jan 22	152.50000 +0.00	155.00	151.25	152.50	93,141
27 Jan 22	152.50000 +0.00	154.50	150.11	152.50	239,944
26 Jan 22	152.50000 +0.00	155.00	152.00	152.50	110,660
25 Jan 22	152.50000 +0.00	155.00	150.00	152.50	29,221
24 Jan 22	152.50000 -3.00	157.00	150.00	157.00	88,463
21 Jan 22	155.50000 +0.00	157.00	154.11	157.00	171,084
20 Jan 22	155.50000 +0.00	159.00	154.25	157.00	211,166
19 Jan 22	155.50000 +1.00	157.00	153.25	153.50	384,930
18 Jan 22	154.50000 +2.50	157.00	153.11	155.50	713,801
17 Jan 22	152.00000 +3.50	152.90	148.55	149.50	201,648
14 Jan 22	148.50000 +1.00	150.89	145.55	148.50	130,873
13 Jan 22	147.50000 +0.00	149.03	145.00	148.50	42,289
12 Jan 22	147.50000 -1.00	150.00	146.05	148.50	18,827
11 Jan 22	148.50000 +0.00	152.00	146.05	148.50	41,325
10 Jan 22	148.50000 -1.00	152.00	146.00	149.50	33,855
07 Jan 22	149.50000 +0.50	152.00	147.61	149.00	168,415
06 Jan 22	149.00000 +1.50	151.90	147.25	149.00	420,635
05 Jan 22	147.50000 +0.50	150.00	144.55	147.00	250,964
04 Jan 22	147.00000 +0.00	150.00	144.00	147.00	2,369,010
31 Dec 21	147.00000 +0.00	147.00	146.60	147.00	1,660
30 Dec 21	147.00000 +0.00	147.77	144.10	147.00	10,262
29 Dec 21	147.00000 +0.00	148.45	144.00	147.00	10,373
24 Dec 21	147.00000 +2.00	147.00	147.00	147.00	1,968
23 Dec 21	145.00000 -1.00	147.00	144.00	146.00	174,620
22 Dec 21	146.00000 +4.00	146.00	140.50	145.00	26,690
21 Dec 21	142.00000 +2.00	143.52	140.00	142.00	92,504
20 Dec 21	140.00000 -7.50	148.67	140.00	147.50	108,268
17 Dec 21	147.50000 -2.00	150.00	147.00	149.50	37,984
16 Dec 21	149.50000 +0.00	149.90	147.00	149.90	22,251
15 Dec 21	149.50000 +0.00	150.00	148.51	150.00	3,600
14 Dec 21	149.50000 +0.00	150.10	148.50	150.10	18,988
13 Dec 21	149.50000 +0.00	150.39	147.00	150.39	39,870
10 Dec 21	149.50000 +0.00	150.90	148.51	150.90	27,471
09 Dec 21	149.50000 +0.00	150.95	149.10	150.95	160,971
08 Dec 21	149.50000 +3.00	151.23	146.35	147.50	33,312
07 Dec 21	146.50000 +0.00	149.00	146.23	147.50	19,705
06 Dec 21	146.50000 +0.50	148.00	145.00	147.00	7,805
03 Dec 21	146.00000 +0.00	148.00	144.00	147.00	6,112
02 Dec 21	146.00000 +0.00	148.00	145.64	147.00	29,991
01 Dec 21	146.00000 -0.50	149.00	140.00	145.00	84,578
30 Nov 21	146.50000 +1.50	148.00	142.11	146.00	17,507
29 Nov 21	145.00000 -2.50	150.00	142.00	147.50	4,464
26 Nov 21	147.50000 +0.00	150.00	143.40	147.50	23,739
25 Nov 21	147.50000 +0.00	148.90	145.63	148.90	7,673
24 Nov 21	147.50000 -2.00	151.60	145.00	151.00	9,878
23 Nov 21	149.50000 +0.00	151.60	147.11	151.00	30,255
22 Nov 21	149.50000 -0.50	151.68	149.05	151.00	28,593
19 Nov 21	150.00000 +2.50	151.75	146.25	147.50	161,195
18 Nov 21	147.50000 +0.00	148.70	146.00	147.50	36,488
17 Nov 21	147.50000 +0.00	147.50	145.00	147.50	50,972
16 Nov 21	147.50000 +0.00	148.00	145.26	147.50	24,811
15 Nov 21	147.50000 +0.00	150.00	145.00	145.00	89,570
12 Nov 21	147.50000 +4.00	149.25	145.00	145.00	208,900
11 Nov 21	143.50000 +1.00	145.10	142.00	143.50	22,745
10 Nov 21	142.50000 +0.00	145.00	142.50	143.50	17,689
09 Nov 21	142.50000 +0.00	145.00	142.50	143.50	7,036
08 Nov 21	142.50000 +2.00	145.00	141.25	142.00	23,542
05 Nov 21	140.50000 +0.00	144.00	140.50	142.00	36,737
04 Nov 21	140.50000 -3.00	144.50	138.25	142.00	59,176
03 Nov 21	143.50000 -3.00	145.63	142.10	145.63	49,070
02 Nov 21	146.50000 -2.00	146.50	145.00	146.50	56,203
01 Nov 21	148.50000 -1.00	152.00	147.00	148.50	54,398
29 Oct 21	149.50000 +0.00	152.00	146.00	148.50	44,167
28 Oct 21	149.50000 +0.50	152.00	145.25	149.00	39,956
27 Oct 21	149.00000 +1.50	149.76	145.00	147.50	37,800
26 Oct 21	147.50000 +0.50	150.00	144.11	146.00	28,040
25 Oct 21	147.00000 +1.50	149.00	142.00	146.00	54,734
22 Oct 21	145.50000 +1.00	149.00	142.00	143.50	30,955
21 Oct 21	144.50000 +0.00	144.95	142.00	143.50	63,776
20 Oct 21	144.50000 +0.00	144.88	142.10	143.50	13,999
19 Oct 21	144.50000 +0.00	145.30	142.00	143.50	21,642
18 Oct 21	144.50000 +2.00	145.02	141.50	142.50	43,070
15 Oct 21	142.50000 +4.50	145.00	137.55	138.00	49,047
14 Oct 21	138.00000 +0.00	140.00	137.44	137.50	17,650
13 Oct 21	138.00000 +0.00	138.50	135.00	137.50	33,122
12 Oct 21	138.00000 -3.00	142.00	135.00	140.00	72,022
11 Oct 21	141.00000 -3.00	145.00	139.00	143.50	81,080
08 Oct 21	144.00000 +0.00	144.00	141.20	143.50	52,996
07 Oct 21	144.00000 +0.00	148.00	140.66	143.50	8,193
06 Oct 21	144.00000 -3.50	150.00	140.50	147.50	52,866
05 Oct 21	147.50000 -1.00	148.10	145.00	147.50	40,800
04 Oct 21	148.50000 +0.00	152.00	147.00	147.50	35,894
01 Oct 21	148.50000 -2.50	150.24	147.00	150.24	35,476
30 Sep 21	151.00000 +0.00	155.00	147.00	151.00	11,699
29 Sep 21	151.00000 +0.00	151.00	147.00	151.00	33,274
28 Sep 21	151.00000 -2.50	153.85	147.50	153.50	31,950
27 Sep 21	153.50000 +2.50	155.00	149.11	150.00	59,003
24 Sep 21	151.00000 +0.00	151.00	149.00	150.00	175,491
23 Sep 21	151.00000 +0.00	151.00	148.00	150.00	11,948
22 Sep 21	151.00000 +0.00	151.40	147.00	150.00	64,025
21 Sep 21	151.00000 +0.00	153.88	148.50	150.00	14,114
20 Sep 21	151.00000 -3.00	155.00	148.00	155.00	49,719
17 Sep 21	154.00000 +0.00	157.50	150.70	155.00	184,092
16 Sep 21	154.00000 +0.00	158.00	152.00	155.00	35,774
15 Sep 21	154.00000 +3.00	158.00	150.00	150.00	115,761
14 Sep 21	151.00000 -1.00	160.00	147.16	154.00	215,927
13 Sep 21	152.00000 +0.00	155.00	150.64	152.00	16,309
10 Sep 21	152.00000 +0.00	156.00	148.00	153.00	17,416
09 Sep 21	152.00000 -1.00	156.00	151.75	153.00	32,183
08 Sep 21	153.00000 +0.00	154.80	151.60	153.00	11,078
07 Sep 21	153.00000 +0.00	156.00	151.00	153.00	17,995
06 Sep 21	153.00000 +0.00	155.10	150.00	153.00	33,169
03 Sep 21	153.00000 +0.00	155.20	151.55	153.00	35,175
02 Sep 21	153.00000 +0.00	155.40	151.00	153.00	9,332
01 Sep 21	153.00000 +0.50	156.00	150.55	153.00	28,837
31 Aug 21	152.50000 -0.50	156.00	149.05	152.00	43,938
27 Aug 21	153.00000 +0.00	153.00	150.40	153.00	38,355
26 Aug 21	153.00000 +0.00	153.00	149.25	153.00	15,132
25 Aug 21	153.00000 -1.00	156.00	150.30	154.00	30,902
24 Aug 21	154.00000 -1.00	158.00	150.00	155.00	253,020
23 Aug 21	155.00000 -4.00	158.00	150.00	155.00	22,857
20 Aug 21	159.00000 +4.00	160.00	150.00	155.00	16,826
19 Aug 21	155.00000 +0.00	155.65	150.00	155.00	17,317
18 Aug 21	155.00000 +0.00	155.97	151.50	155.00	14,588
17 Aug 21	155.00000 +0.00	156.05	153.50	155.00	84,108
16 Aug 21	155.00000 +0.00	156.05	150.00	155.00	13,200
13 Aug 21	155.00000 +0.00	156.08	153.11	155.00	20,365
12 Aug 21	155.00000 +0.00	160.00	153.11	155.00	25,174
11 Aug 21	155.00000 +0.00	156.49	153.11	155.00	20,564
10 Aug 21	155.00000 +0.00	156.60	152.75	155.00	23,640
09 Aug 21	155.00000 +0.00	160.00	152.65	155.00	20,501
06 Aug 21	155.00000 +0.00	158.00	151.66	155.00	61,943
05 Aug 21	155.00000 -1.50	160.00	151.50	156.50	88,614
04 Aug 21	156.50000 -1.00	158.00	155.10	157.50	23,308
03 Aug 21	157.50000 -7.50	165.00	155.00	165.00	60,765
02 Aug 21	165.00000 +0.00	165.00	160.30	165.00	54,985
30 Jul 21	165.00000 +0.00	165.00	160.90	165.00	32,388
29 Jul 21	165.00000 +0.00	165.00	161.34	165.00	9,031
28 Jul 21	165.00000 +0.00	165.00	161.00	165.00	24,344
27 Jul 21	165.00000 +0.00	165.00	161.33	165.00	30,011
26 Jul 21	165.00000 +0.00	170.00	165.00	165.00	16,674
23 Jul 21	165.00000 +0.00	165.09	164.90	165.00	3,828
22 Jul 21	165.00000 +0.00	165.44	161.00	165.00	23,810
21 Jul 21	165.00000 +0.00	165.44	160.20	165.00	20,379
20 Jul 21	165.00000 -1.50	165.00	160.20	165.00	24,849
19 Jul 21	166.50000 -3.50	173.30	163.00	170.00	52,061
16 Jul 21	170.00000 -0.50	173.48	168.90	170.50	11,036
15 Jul 21	170.50000 -1.50	175.00	168.88	172.00	80,999
14 Jul 21	172.00000 +0.00	175.00	169.25	172.00	31,077
13 Jul 21	172.00000 +2.00	172.28	168.70	170.00	209,685
12 Jul 21	170.00000 +0.00	175.00	167.25	170.00	21,411
09 Jul 21	170.00000 +2.50	175.00	165.00	167.50	62,585
08 Jul 21	167.50000 +0.00	169.90	166.50	167.50	5,738
07 Jul 21	167.50000 +0.00	170.00	165.10	167.50	58,010
06 Jul 21	167.50000 -2.50	173.00	165.00	170.00	51,405
05 Jul 21	170.00000 +0.00	171.28	165.20	170.00	54,373
02 Jul 21	170.00000 +0.00	175.00	167.55	170.00	108,500
01 Jul 21	170.00000 +6.50	175.00	160.00	167.50	276,369
30 Jun 21	163.50000 +0.00	165.00	160.35	163.50	65,650
29 Jun 21	163.50000 +0.00	165.30	163.00	163.50	105,412
28 Jun 21	163.50000 +0.00	165.50	162.45	163.50	30,928
25 Jun 21	163.50000 +0.00	165.99	157.00	163.50	73,362
24 Jun 21	163.50000 +0.00	165.75	160.00	163.50	64,544
23 Jun 21	163.50000 +0.00	164.75	158.74	163.50	42,607
22 Jun 21	163.50000 -1.50	167.00	160.00	166.00	26,076
21 Jun 21	165.00000 +0.00	165.00	162.75	165.00	23,211
18 Jun 21	165.00000 +0.00	165.00	162.55	165.00	19,977
17 Jun 21	165.00000 +0.00	165.00	162.55	165.00	13,643
16 Jun 21	165.00000 +0.00	165.20	161.00	165.20	49,880
15 Jun 21	165.00000 +0.00	167.75	162.67	166.00	95,199
14 Jun 21	165.00000 -1.00	168.24	162.50	168.00	86,166
11 Jun 21	166.00000 +1.00	172.00	164.00	167.00	65,191
10 Jun 21	165.00000 -2.00	170.00	164.51	167.00	47,069
09 Jun 21	167.00000 +0.00	168.24	164.00	167.00	128,719
08 Jun 21	167.00000 -3.00	175.00	162.25	170.00	98,136
07 Jun 21	170.00000 +2.50	175.00	165.10	167.50	411,872
04 Jun 21	167.50000 +7.50	169.75	156.50	160.00	996,318
03 Jun 21	160.00000 +0.00	165.00	158.00	162.50	314,692
02 Jun 21	160.00000 -5.00	170.00	156.00	165.00	585,546
01 Jun 21	165.00000 +15.00	172.00	157.55	157.55	718,660
28 May 21	150.00000 +0.00	154.00	145.00	150.00	4,456
27 May 21	150.00000 +4.00	153.40	147.55	150.00	4,762
26 May 21	146.00000 -4.00	155.00	145.00	150.00	68,074
25 May 21	150.00000 +0.00	155.00	148.57	150.00	26,053
24 May 21	150.00000 +2.50	154.00	149.75	150.00	28,534
21 May 21	147.50000 +0.00	155.00	147.50	150.00	15,693
20 May 21	147.50000 +0.00	150.00	147.50	150.00	10,227
19 May 21	147.50000 +0.00	150.00	147.50	150.00	16,834
18 May 21	147.50000 +0.00	150.00	147.50	150.00	11,895
17 May 21	147.50000 -2.50	155.00	147.50	150.00	26,412
14 May 21	150.00000 +5.00	153.89	145.00	148.50	9,655
13 May 21	145.00000 -7.50	152.40	145.00	152.40	41,018
12 May 21	152.50000 +0.00	152.70	150.05	152.50	18,767
11 May 21	152.50000 -6.50	153.77	150.00	153.77	156,393
10 May 21	159.00000 +2.00	159.00	151.35	157.00	31,743
07 May 21	157.00000 +0.00	157.00	155.00	157.00	31,966
06 May 21	157.00000 -0.50	158.15	155.04	157.50	21,305
05 May 21	157.50000 +0.00	159.75	151.00	157.50	107,970
04 May 21	157.50000 +0.00	160.00	156.56	157.50	21,281
30 Apr 21	157.50000 +0.00	159.00	155.00	157.50	349,667
29 Apr 21	157.50000 +2.50	160.00	155.00	155.00	97,804
28 Apr 21	155.00000 +6.50	160.00	150.00	150.00	409,861
27 Apr 21	148.50000 +2.50	152.00	145.00	146.00	95,679
26 Apr 21	146.00000 -0.50	150.00	145.00	146.50	27,561
23 Apr 21	146.50000 -1.00	150.00	145.00	147.50	50,796
22 Apr 21	147.50000 +0.00	148.45	147.00	147.50	14,929
21 Apr 21	147.50000 -3.50	151.90	145.00	151.00	100,538
20 Apr 21	151.00000 +6.00	154.40	145.50	145.50	101,308
19 Apr 21	145.00000 +0.00	149.37	144.35	145.00	22,926
16 Apr 21	145.00000 +3.00	148.00	144.00	145.00	81,751
15 Apr 21	142.00000 -3.00	148.00	142.00	145.00	23,853
14 Apr 21	145.00000 +0.00	149.90	145.00	145.00	105,524
13 Apr 21	145.00000 +0.00	150.00	141.51	145.00	111,944
12 Apr 21	145.00000 +0.00	145.55	141.20	145.00	111,588
09 Apr 21	145.00000 -4.00	150.00	141.20	145.00	40,414
08 Apr 21	149.00000 +4.00	149.00	141.00	145.00	73,880
07 Apr 21	145.00000 -3.00	145.75	141.11	145.00	118,042
06 Apr 21	148.00000 +3.00	148.00	141.00	145.00	83,209
01 Apr 21	145.00000 +0.00	149.50	140.20	145.00	36,704
31 Mar 21	145.00000 -1.00	146.00	140.10	146.00	21,630
30 Mar 21	146.00000 +0.00	150.00	142.00	146.00	38,930
29 Mar 21	146.00000 -3.00	152.00	144.00	149.00	49,482
26 Mar 21	149.00000 +0.00	149.00	145.00	149.00	135,330
25 Mar 21	149.00000 -3.00	149.60	145.00	149.00	32,944
24 Mar 21	152.00000 +3.00	152.00	145.00	149.00	68,078
23 Mar 21	149.00000 +0.00	153.00	147.15	149.00	70,613
22 Mar 21	149.00000 +3.00	150.66	146.10	149.00	119,473
19 Mar 21	146.00000 -3.00	153.00	146.00	149.00	12,681
18 Mar 21	149.00000 +0.00	153.00	145.73	149.00	52,969
17 Mar 21	149.00000 +0.00	152.00	145.00	149.00	17,555
16 Mar 21	149.00000 +0.00	149.50	145.00	149.00	46,968
15 Mar 21	149.00000 +0.00	151.40	145.60	149.00	56,155
12 Mar 21	149.00000 +0.00	153.00	145.50	149.00	81,550
11 Mar 21	149.00000 +1.50	154.10	145.00	147.50	76,096
10 Mar 21	147.50000 -5.00	151.85	145.00	151.85	199,996
09 Mar 21	152.50000 +0.00	152.50	150.00	152.50	162,741
08 Mar 21	152.50000 +0.00	154.75	150.25	152.50	393,984
05 Mar 21	152.50000 +0.00	153.50	150.00	152.50	278,070
04 Mar 21	152.50000 +0.00	153.50	150.10	152.50	138,980
03 Mar 21	152.50000 +0.00	155.00	149.25	155.00	143,415
02 Mar 21	152.50000 +2.50	155.00	146.00	150.00	246,632
01 Mar 21	150.00000 -15.00	155.00	145.00	150.00	554,693
26 Feb 21	165.00000 +5.00	165.00	138.00	157.50	7,380,879
25 Feb 21	160.00000 +5.00	160.00	150.00	152.50	301,489
24 Feb 21	155.00000 +0.00	155.00	150.00	152.50	61,362
23 Feb 21	155.00000 +5.00	158.00	150.00	152.50	451,822
22 Feb 21	150.00000 +5.00	152.00	145.00	147.50	359,157
19 Feb 21	145.00000 +0.00	150.00	142.55	145.00	74,702
18 Feb 21	145.00000 +0.00	150.00	140.00	145.00	74,749
17 Feb 21	145.00000 +0.00	150.00	144.00	144.00	184,548
16 Feb 21	145.00000 +5.00	145.00	138.11	140.00	49,401
15 Feb 21	140.00000 +4.00	143.00	135.10	137.50	72,791
12 Feb 21	136.00000 -6.50	141.95	135.00	141.95	304,626
11 Feb 21	142.50000 -3.00	150.00	140.00	145.00	80,017
10 Feb 21	145.50000 +0.00	149.00	145.50	145.50	32,109
09 Feb 21	145.50000 +1.00	150.00	145.50	145.50	287,414
08 Feb 21	144.50000 -1.50	147.00	139.65	145.00	211,410
05 Feb 21	146.00000 +9.00	154.00	130.00	133.50	521,451
04 Feb 21	137.00000 +3.50	137.00	131.38	133.50	8,017
03 Feb 21	133.50000 +0.00	133.50	130.00	133.50	587,963
02 Feb 21	133.50000 +0.00	133.50	130.00	133.50	10,090
01 Feb 21	133.50000 +0.00	133.50	130.00	133.50	11,149
29 Jan 21	133.50000 +0.00	133.50	130.00	133.50	332,070
28 Jan 21	133.50000 +0.00	133.50	130.00	133.50	908,860
27 Jan 21	133.50000 +0.00	133.50	130.00	133.50	36,330
26 Jan 21	133.50000 +0.00	133.50	130.00	133.50	6,423
25 Jan 21	133.50000 +0.00	133.50	130.00	133.50	87,387
22 Jan 21	133.50000 +0.00	133.50	130.00	133.50	104,540
21 Jan 21	133.50000 +0.00	133.50	130.14	133.50	91,338
20 Jan 21	133.50000 +0.00	133.50	130.00	133.50	20,528
19 Jan 21	133.50000 +0.00	134.00	130.00	134.00	95,456
18 Jan 21	133.50000 +0.00	134.49	130.00	133.50	118,517
15 Jan 21	133.50000 +0.00	134.68	130.00	133.50	136,449
14 Jan 21	133.50000 +0.00	135.00	131.75	135.00	14,732
13 Jan 21	133.50000 +0.00	135.00	130.00	135.00	294,113
12 Jan 21	133.50000 +0.00	135.48	132.00	135.00	5,451
11 Jan 21	133.50000 +0.00	137.00	132.00	135.00	6,368
08 Jan 21	133.50000 +0.00	135.60	130.00	134.00	104,950
07 Jan 21	133.50000 +2.50	137.00	132.11	134.00	90,199
06 Jan 21	131.00000 -2.50	135.60	130.14	135.00	27,406
05 Jan 21	133.50000 -1.50	137.00	131.00	135.00	17,249
04 Jan 21	135.00000 +0.00	140.00	134.00	137.50	201,702
31 Dec 20	135.00000 +5.00	140.00	135.00	135.00	17,380
30 Dec 20	130.00000 +0.00	135.00	130.00	130.00	6,907
29 Dec 20	130.00000 +0.00	130.00	125.00	127.50	70,354
24 Dec 20	130.00000 +10.00	130.00	120.00	120.00	55,903
23 Dec 20	120.00000 +0.00	124.80	120.00	120.00	8,283
22 Dec 20	120.00000 +0.00	125.00	120.00	120.00	64,482
21 Dec 20	120.00000 +0.00	125.00	115.00	120.00	31,319
18 Dec 20	120.00000 +0.00	124.24	119.10	120.00	44,181
17 Dec 20	120.00000 +0.00	123.40	118.65	120.00	13,441
16 Dec 20	120.00000 +0.00	124.00	118.50	120.00	36,034
15 Dec 20	120.00000 +4.00	124.80	116.00	120.00	38,079
14 Dec 20	116.00000 +0.00	117.80	113.50	116.00	3,641
11 Dec 20	116.00000 +0.00	118.00	112.00	116.00	95,046
10 Dec 20	116.00000 +0.00	117.40	116.00	116.00	38,678
09 Dec 20	116.00000 -4.00	118.00	114.00	116.00	82,407
08 Dec 20	120.00000 +4.00	120.00	114.00	116.00	17,374
07 Dec 20	116.00000 +0.00	119.50	116.00	116.00	28,726
04 Dec 20	116.00000 +0.00	119.50	116.00	116.00	5,545
03 Dec 20	116.00000 +0.00	119.50	116.00	116.00	8,199
02 Dec 20	116.00000 +0.00	120.00	116.00	116.00	210,492
01 Dec 20	116.00000 +0.00	125.00	116.00	116.00	22,800
30 Nov 20	116.00000 +2.00	120.00	114.00	114.00	39,152
27 Nov 20	114.00000 +4.00	114.00	112.40	112.40	4,505
26 Nov 20	110.00000 +0.00	110.00	108.55	110.00	5,000
25 Nov 20	110.00000 +5.00	112.40	108.10	110.00	14,499
24 Nov 20	105.00000 -5.00	115.00	105.00	110.00	13,070
23 Nov 20	110.00000 +0.00	111.00	105.00	110.00	26,518
20 Nov 20	110.00000 -1.50	111.90	108.00	111.50	24,719
19 Nov 20	111.50000 +0.00	112.49	107.89	111.50	316,980
18 Nov 20	111.50000 -1.00	118.00	108.10	112.50	33,295
17 Nov 20	112.50000 +6.50	112.50	105.00	106.00	55,168
16 Nov 20	106.00000 +0.00	110.00	104.64	106.00	37,499
13 Nov 20	106.00000 +0.00	109.90	106.00	106.00	1,360
12 Nov 20	106.00000 +2.50	109.90	106.00	106.00	8,020
11 Nov 20	103.50000 +1.00	107.00	100.00	102.50	27,637
10 Nov 20	102.50000 +0.00	104.90	100.00	102.50	47,857
09 Nov 20	102.50000 +5.50	105.00	100.00	100.00	45,882
05 Nov 20	97.00000 +0.00	100.90	96.35	97.00	8,404
04 Nov 20	97.00000 +0.00	97.00	96.33	97.00	13,100
03 Nov 20	97.00000 +0.00	97.00	96.30	97.00	631
02 Nov 20	97.00000 +0.00	101.00	96.20	97.00	138,550
30 Oct 20	97.00000 +1.00	101.00	95.40	97.00	1,471,623
29 Oct 20	96.00000 -1.00	96.00	95.00	96.00	13,232
28 Oct 20	97.00000 +0.00	101.68	95.35	97.00	6,380
27 Oct 20	97.00000 +0.00	101.70	96.00	97.00	12,501
26 Oct 20	97.00000 +1.00	99.90	95.10	96.00	72,690
23 Oct 20	96.00000 +0.00	98.80	95.11	96.00	6,097
22 Oct 20	96.00000 +0.00	99.00	92.50	96.00	37,642
21 Oct 20	96.00000 +0.00	99.00	94.00	96.00	2,689
20 Oct 20	96.00000 +2.00	98.00	93.00	94.00	16,688
19 Oct 20	94.00000 +0.00	97.00	94.00	94.00	51
16 Oct 20	94.00000 +0.00	98.00	92.20	94.00	9,409
15 Oct 20	94.00000 +0.00	94.00	94.00	94.00	2,590,000
14 Oct 20	94.00000 +0.00	96.25	92.10	94.00	10,475
13 Oct 20	94.00000 +0.00	96.35	92.10	94.00	11,999
12 Oct 20	94.00000 +0.00	96.40	93.60	94.00	28,325
09 Oct 20	94.00000 -4.00	98.00	93.60	94.00	12,920
08 Oct 20	98.00000 +4.00	98.00	93.35	94.00	19,612
07 Oct 20	94.00000 -1.00	96.49	92.60	95.00	444,070
06 Oct 20	95.00000 +0.00	96.30	92.10	95.00	52,433
05 Oct 20	95.00000 -1.00	96.35	93.50	96.00	46,184
02 Oct 20	96.00000 +0.00	96.35	96.00	96.00	5,565
01 Oct 20	96.00000 +0.00	96.49	92.16	96.00	33,022
30 Sep 20	96.00000 +0.00	97.90	92.00	96.00	58,068
29 Sep 20	96.00000 +11.00	100.00	87.00	87.00	102,259
28 Sep 20	85.00000 +0.00	87.90	82.60	85.00	4,248
25 Sep 20	85.00000 +0.00	87.00	82.31	85.00	1,493
24 Sep 20	85.00000 +0.00	85.50	84.50	85.00	120,000
23 Sep 20	85.00000 +0.00	87.90	82.10	85.00	20,316
22 Sep 20	85.00000 -2.50	89.00	85.00	87.50	14,833
21 Sep 20	87.50000 -2.50	87.50	85.10	87.50	11,771
18 Sep 20	90.00000 +0.00	90.00	87.55	90.00	33,244
17 Sep 20	90.00000 +0.00	92.69	90.00	90.00	2,925
16 Sep 20	90.00000 +2.50	93.00	89.00	90.00	30,000
15 Sep 20	87.50000 +0.00	87.50	86.45	87.50	20
14 Sep 20	87.50000 +0.00	89.00	86.37	89.00	9,095
11 Sep 20	87.50000 +0.00	87.50	86.37	87.50	465
10 Sep 20	87.50000 +0.00	90.00	86.30	90.00	16,930
09 Sep 20	87.50000 +0.00	87.50	87.50	87.50	329
08 Sep 20	87.50000 +0.00	88.50	86.21	88.50	10,600
07 Sep 20	87.50000 +0.50	88.50	85.90	87.00	17,190
04 Sep 20	87.00000 +0.00	87.00	85.30	87.00	72,917
03 Sep 20	87.00000 +0.00	87.00	85.32	87.00	7,333
02 Sep 20	87.00000 +0.00	87.00	85.32	87.00	13,684
01 Sep 20	87.00000 +0.00	87.00	85.10	87.00	67,622
28 Aug 20	87.00000 -1.50	87.06	85.30	87.06	74,590
27 Aug 20	88.50000 +0.00	88.88	87.15	88.88	14,799
26 Aug 20	88.50000 +0.00	89.00	87.12	89.00	44,577
25 Aug 20	88.50000 +0.00	89.19	87.06	89.19	20,313
24 Aug 20	88.50000 +0.00	89.25	88.50	89.25	1,445
21 Aug 20	88.50000 +0.00	88.50	87.06	88.50	10,700
20 Aug 20	88.50000 +0.00	89.27	88.50	89.27	1,166
19 Aug 20	88.50000 -3.00	91.00	87.00	91.00	33,226
18 Aug 20	91.50000 -2.00	95.18	91.00	93.50	86,036
17 Aug 20	93.50000 +0.00	96.50	93.50	93.50	36,388
14 Aug 20	93.50000 +0.00	97.00	93.25	93.50	133,706
13 Aug 20	93.50000 -1.50	95.00	93.00	93.50	5,845
12 Aug 20	95.00000 +1.50	95.00	92.65	93.50	45,823
11 Aug 20	93.50000 +0.00	97.00	92.41	93.50	30,076
10 Aug 20	93.50000 +0.00	95.00	92.00	93.50	24,605
07 Aug 20	93.50000 +0.00	95.00	92.00	93.50	46,227
06 Aug 20	93.50000 +3.50	97.00	87.51	90.00	19,044
05 Aug 20	90.00000 +5.00	93.00	87.11	87.11	63,053
04 Aug 20	85.00000 +0.00	89.90	85.00	85.00	440
03 Aug 20	85.00000 +0.00	90.00	80.55	85.00	4,262
31 Jul 20	85.00000 +1.00	88.00	85.00	85.00	3,500
29 Jul 20	84.00000 +2.50	88.00	82.33	82.33	83,078
28 Jul 20	81.50000 -1.00	82.48	75.00	82.48	280,111
27 Jul 20	82.50000 -4.00	90.00	80.50	86.50	39,069
24 Jul 20	86.50000 -2.50	89.00	84.75	89.00	52,860
23 Jul 20	89.00000 +0.00	92.00	89.00	89.00	4,523
22 Jul 20	89.00000 +0.00	92.20	86.85	89.00	17,277
21 Jul 20	89.00000 +0.00	89.00	86.76	89.00	39,409
20 Jul 20	89.00000 +1.50	93.00	86.50	87.50	8,423
17 Jul 20	87.50000 +0.00	92.00	85.00	87.50	207,879
16 Jul 20	87.50000 -5.00	92.50	85.00	91.50	80,818
15 Jul 20	92.50000 -1.50	92.54	90.00	92.54	10,516
14 Jul 20	94.00000 +0.00	94.00	88.00	94.00	18,739
13 Jul 20	94.00000 +0.00	94.00	90.00	94.00	18,500
10 Jul 20	94.00000 -2.00	95.30	90.00	95.30	19,453
09 Jul 20	96.00000 +0.00	96.00	92.00	96.00	29,212
08 Jul 20	96.00000 +2.50	97.00	90.00	90.00	116,458
07 Jul 20	93.50000 +0.00	94.18	90.11	93.50	30,060
06 Jul 20	93.50000 -1.00	94.49	90.10	94.49	150,606
03 Jul 20	94.50000 +0.00	94.90	92.00	94.50	6,650
02 Jul 20	94.50000 -3.00	96.48	94.50	96.48	23,280
01 Jul 20	97.50000 -1.50	98.49	93.00	98.49	25,593
30 Jun 20	99.00000 +5.50	102.00	95.00	95.00	74,094
29 Jun 20	93.50000 +5.00	93.50	88.31	88.50	39,635
26 Jun 20	88.50000 +0.00	92.00	88.50	88.50	6,767
25 Jun 20	88.50000 +0.00	92.00	85.00	88.50	39,655
24 Jun 20	88.50000 -7.50	96.40	86.50	96.00	181,554
23 Jun 20	96.00000 +0.00	96.49	90.25	96.00	258,350
22 Jun 20	96.00000 +0.00	96.00	92.00	96.00	15,454
19 Jun 20	96.00000 +0.00	100.00	92.00	96.00	92,481
18 Jun 20	96.00000 +0.00	99.40	92.00	96.00	47,240
17 Jun 20	96.00000 +0.00	99.40	92.00	96.00	52,820
16 Jun 20	96.00000 +0.00	99.80	94.00	96.00	61,661
15 Jun 20	96.00000 -0.50	96.60	93.00	96.50	19,650
12 Jun 20	96.50000 +0.00	96.89	94.51	96.89	18,836
11 Jun 20	96.50000 +0.00	96.50	94.51	96.50	1,885
10 Jun 20	96.50000 +0.00	97.90	93.00	97.50	11,008
09 Jun 20	96.50000 +0.00	97.90	94.51	97.50	30,800
08 Jun 20	96.50000 +0.00	97.95	93.00	97.50	59,533
05 Jun 20	96.50000 +0.00	98.00	94.59	96.50	22,018
04 Jun 20	96.50000 +0.00	100.00	93.50	97.50	39,111
03 Jun 20	96.50000 +0.00	97.88	93.30	96.50	25,500
02 Jun 20	96.50000 +0.00	98.09	93.30	96.50	48,114
01 Jun 20	96.50000 +0.00	96.50	93.00	96.50	74,315
29 May 20	96.50000 +0.00	98.00	93.00	96.50	64,292
28 May 20	96.50000 +0.50	96.71	92.55	96.00	61,543
27 May 20	96.00000 +0.00	96.75	96.00	96.00	12,947
26 May 20	96.00000 +1.50	97.00	92.25	96.00	20,263
22 May 20	94.50000 -1.50	95.90	92.00	95.90	26,229
21 May 20	96.00000 +0.00	96.50	92.32	96.00	5,359
20 May 20	96.00000 +0.00	96.00	92.32	96.00	223
19 May 20	96.00000 +0.00	96.00	92.21	96.00	105,680
18 May 20	96.00000 -2.50	96.00	92.00	96.00	56,005
15 May 20	98.50000 +0.00	98.50	95.00	98.50	6,350
14 May 20	98.50000 +2.50	98.50	95.00	96.00	37,434
13 May 20	96.00000 -5.00	101.50	92.10	101.50	89,956
12 May 20	101.00000 +0.00	104.00	95.10	102.50	16,781
11 May 20	101.00000 +0.00	104.70	96.55	102.50	27,806
07 May 20	101.00000 +0.00	106.88	101.00	102.50	33,211
06 May 20	101.00000 +0.00	106.00	100.00	102.50	21,900
05 May 20	101.00000 +0.00	101.00	99.00	101.00	3,725
04 May 20	101.00000 +1.00	104.00	101.00	101.00	69,100
01 May 20	100.00000 -1.50	104.00	95.00	103.00	53,957
30 Apr 20	101.50000 +0.00	104.80	98.15	103.00	40,492
29 Apr 20	101.50000 +0.00	104.80	98.10	103.00	17,318
28 Apr 20	101.50000 -5.50	105.00	96.00	101.00	75,438
27 Apr 20	107.00000 +8.50	107.00	94.11	98.50	40,340
24 Apr 20	98.50000 +0.00	101.10	93.21	98.50	35,014
23 Apr 20	98.50000 +0.00	101.49	92.00	98.50	44,194
22 Apr 20	98.50000 +0.00	104.00	94.21	98.50	4,866
21 Apr 20	98.50000 +0.00	100.00	94.10	98.50	15,580
20 Apr 20	98.50000 +0.00	98.50	94.00	98.50	11,789
17 Apr 20	98.50000 +0.00	104.20	92.00	98.50	20,491
15 Apr 20	98.50000 +0.00	104.87	96.00	98.50	19,824
14 Apr 20	98.50000 +10.00	104.90	92.95	92.95	64,488
09 Apr 20	88.50000 +2.00	93.00	81.55	87.50	21,524
08 Apr 20	86.50000 -2.50	92.92	85.00	90.00	9,815
07 Apr 20	89.00000 +11.50	91.00	79.95	79.95	32,263
06 Apr 20	77.50000 +2.50	80.00	71.50	75.00	51,898
03 Apr 20	75.00000 -2.50	77.50	68.00	77.50	110,565
02 Apr 20	77.50000 +0.00	81.00	77.50	77.50	160
01 Apr 20	77.50000 +0.00	81.40	70.35	77.50	15,420
31 Mar 20	77.50000 -2.50	83.00	70.30	80.00	97,387
30 Mar 20	80.00000 -2.50	82.25	75.00	82.25	33,352
27 Mar 20	82.50000 -5.00	93.00	80.00	87.50	104,248
26 Mar 20	87.50000 +0.00	94.00	80.00	87.50	73,516
25 Mar 20	87.50000 +17.50	90.00	68.50	70.00	64,961
24 Mar 20	70.00000 -2.50	75.00	67.00	70.00	12,347
23 Mar 20	72.50000 +2.50	80.00	65.00	67.50	51,520
20 Mar 20	70.00000 +5.00	75.00	65.25	65.25	49,116
19 Mar 20	65.00000 +0.00	70.00	65.00	65.00	246,317
18 Mar 20	65.00000 -22.50	86.75	60.00	86.75	330,196
17 Mar 20	87.50000 -15.00	100.10	80.75	100.10	82,376
16 Mar 20	102.50000 -18.50	120.00	98.00	120.00	85,629
13 Mar 20	121.00000 +11.00	125.00	100.00	110.00	199,540
12 Mar 20	110.00000 -17.50	124.00	105.00	124.00	113,929
11 Mar 20	127.50000 +1.00	130.00	121.00	127.50	301,730
10 Mar 20	126.50000 +6.50	135.00	120.00	120.00	254,144
09 Mar 20	120.00000 -10.00	129.50	115.00	125.00	288,298
06 Mar 20	130.00000 -5.00	135.00	125.00	135.00	211,592
05 Mar 20	135.00000 -5.00	140.49	135.00	140.00	36,136
04 Mar 20	140.00000 +0.00	141.00	137.85	140.00	16,685
03 Mar 20	140.00000 +12.50	142.40	125.66	127.50	55,218
02 Mar 20	127.50000 -2.50	132.40	121.10	130.00	180,808
28 Feb 20	130.00000 -7.50	135.00	125.00	135.00	479,689
27 Feb 20	137.50000 -2.50	143.70	135.00	140.00	106,691
26 Feb 20	140.00000 -5.00	147.80	135.00	145.00	166,950
25 Feb 20	145.00000 -15.00	160.40	136.20	160.00	715,749
24 Feb 20	160.00000 +0.00	161.00	155.00	160.00	32,178
21 Feb 20	160.00000 +0.00	161.50	157.00	160.00	35,547
20 Feb 20	160.00000 +0.00	162.00	155.00	160.00	107,563
19 Feb 20	160.00000 +0.00	165.00	160.00	160.00	83,903
18 Feb 20	160.00000 +0.00	165.00	160.00	160.00	66,881
17 Feb 20	160.00000 -1.50	162.49	156.00	161.50	100,647
14 Feb 20	161.50000 -2.50	166.24	159.00	164.00	98,428
13 Feb 20	164.00000 +11.50	169.95	154.30	154.30	324,127
12 Feb 20	152.50000 +0.00	154.50	151.68	152.50	30,986
11 Feb 20	152.50000 -1.50	158.00	151.51	154.00	36,738
10 Feb 20	154.00000 +0.00	155.00	151.00	154.00	204,365
07 Feb 20	154.00000 +1.50	157.50	152.10	153.50	37,003
06 Feb 20	152.50000 +7.00	154.00	148.56	148.56	56,871
05 Feb 20	145.50000 +0.00	150.00	145.50	145.50	65,480
04 Feb 20	145.50000 +0.00	150.00	143.60	145.50	16,345
03 Feb 20	145.50000 +0.00	150.00	143.00	145.50	45,831
31 Jan 20	145.50000 +0.00	147.70	142.65	145.50	6,172
30 Jan 20	145.50000 -3.50	148.72	143.65	148.72	13,861
29 Jan 20	149.00000 +0.00	150.00	147.60	149.00	3,391
28 Jan 20	149.00000 +0.00	152.00	147.60	149.00	21,210
27 Jan 20	149.00000 -3.50	152.49	147.00	152.49	22,103
24 Jan 20	152.50000 +0.00	154.95	150.55	152.50	16,491
23 Jan 20	152.50000 +0.00	155.00	150.00	152.50	41,602
22 Jan 20	152.50000 +5.00	154.20	149.40	149.40	237,056
21 Jan 20	147.50000 +2.00	149.49	146.55	146.55	27,881
20 Jan 20	145.50000 +0.00	149.49	145.50	145.50	33,032
17 Jan 20	145.50000 -0.50	149.89	143.20	146.00	14,996
16 Jan 20	146.00000 -2.50	149.89	142.00	148.50	53,322
15 Jan 20	148.50000 +6.00	152.00	142.00	142.50	99,410
14 Jan 20	142.50000 +0.00	144.00	141.50	142.50	26,000
13 Jan 20	142.50000 -4.00	144.00	132.00	144.00	144,951
10 Jan 20	146.50000 -5.00	150.00	145.00	150.00	119,517
09 Jan 20	151.50000 -1.00	157.00	148.00	152.50	217,095
08 Jan 20	152.50000 -1.00	154.76	148.00	153.50	227,919
07 Jan 20	153.50000 +6.00	156.00	148.11	148.11	253,165
06 Jan 20	147.50000 +5.00	150.00	142.50	142.50	319,110
03 Jan 20	142.50000 +0.00	145.00	142.25	142.50	76,101
02 Jan 20	142.50000 +1.00	145.00	139.21	141.50	86,294
31 Dec 19	141.50000 +1.50	145.00	139.00	140.00	13,956
30 Dec 19	140.00000 +0.00	144.00	138.55	140.00	13,468
27 Dec 19	140.00000 +0.00	143.50	140.00	140.00	5,730
24 Dec 19	140.00000 +0.00	144.00	137.12	140.00	11,673
23 Dec 19	140.00000 -1.00	143.50	136.08	141.00	50,127
20 Dec 19	141.00000 +0.00	144.00	138.06	141.00	25,195
19 Dec 19	141.00000 +3.50	144.00	138.06	138.50	135,055
18 Dec 19	137.50000 +9.50	140.00	134.08	134.08	518,890
17 Dec 19	128.00000 +2.50	132.00	125.50	126.00	386,893
16 Dec 19	125.50000 +2.00	128.49	121.12	123.50	253,282
13 Dec 19	123.50000 +9.50	125.90	113.50	114.00	535,172
12 Dec 19	114.00000 -1.50	115.55	112.00	115.50	31,086
11 Dec 19	115.50000 +0.00	115.65	113.00	115.50	74,808
10 Dec 19	115.50000 +0.00	115.60	113.25	115.50	8,541
09 Dec 19	115.50000 +0.00	115.65	115.50	115.50	4,468
06 Dec 19	115.50000 -1.00	116.00	113.00	116.00	97,094
05 Dec 19	116.50000 +0.00	116.65	116.45	116.50	31,697
04 Dec 19	116.50000 -1.00	118.00	115.00	117.50	21,892
03 Dec 19	117.50000 +0.00	118.50	117.50	117.50	1,750
02 Dec 19	117.50000 +0.00	117.50	117.00	117.50	1,771
29 Nov 19	117.50000 +0.00	118.60	117.00	117.50	94,500
28 Nov 19	117.50000 +0.00	118.60	117.50	117.50	23,561
27 Nov 19	117.50000 +0.00	118.60	117.50	117.50	1,500
26 Nov 19	117.50000 +0.00	118.60	117.50	117.50	7,995
25 Nov 19	117.50000 +0.00	118.70	116.10	117.50	58,448
22 Nov 19	117.50000 +0.00	118.75	116.10	117.50	34,188
21 Nov 19	117.50000 +0.00	118.75	117.50	117.50	3,020
20 Nov 19	117.50000 +0.00	119.00	117.50	117.50	25,835
19 Nov 19	117.50000 +1.00	119.00	115.20	116.50	24,033
18 Nov 19	116.50000 +0.00	119.00	116.50	116.50	5,110
15 Nov 19	116.50000 +0.00	119.00	116.50	116.50	1,672
14 Nov 19	116.50000 +1.00	118.49	114.51	115.50	24,748
13 Nov 19	115.50000 +3.00	115.90	112.00	112.50	16,073
12 Nov 19	112.50000 -5.00	114.40	111.11	114.40	42,423
11 Nov 19	117.50000 +0.00	118.00	117.50	117.50	3,500
08 Nov 19	117.50000 +0.00	117.50	116.00	117.50	10,076
07 Nov 19	117.50000 +0.00	118.40	115.25	117.50	53,456
06 Nov 19	117.50000 +0.00	118.50	117.00	117.50	93,199
05 Nov 19	117.50000 +0.00	118.00	117.50	117.50	17,352
04 Nov 19	117.50000 +0.00	118.00	117.00	117.50	19,940
01 Nov 19	117.50000 +0.00	117.50	115.51	117.50	4,456
31 Oct 19	117.50000 -2.00	118.50	115.51	117.50	11,461
30 Oct 19	119.50000 +0.00	120.88	117.00	119.50	40,556
29 Oct 19	119.50000 +0.00	120.90	118.25	119.50	21,439
28 Oct 19	119.50000 +0.00	122.00	119.50	119.50	40,630
25 Oct 19	119.50000 -0.50	120.88	117.65	120.00	17,791
24 Oct 19	120.00000 +0.00	123.00	120.00	120.00	16,213
23 Oct 19	120.00000 -1.50	123.70	118.56	121.50	22,379
22 Oct 19	121.50000 -1.00	125.00	119.82	122.50	58,308
21 Oct 19	122.50000 +0.00	123.85	121.65	122.50	10,059
18 Oct 19	122.50000 +0.00	125.00	121.30	122.50	228,191
17 Oct 19	122.50000 +4.00	124.00	117.25	118.50	37,708
16 Oct 19	118.50000 +5.00	121.00	113.00	113.50	113,007
15 Oct 19	113.50000 +0.00	116.86	112.00	113.50	213,711
14 Oct 19	113.50000 +0.00	116.00	111.00	113.50	131,563
11 Oct 19	113.50000 +0.00	117.00	113.50	113.50	181,814
10 Oct 19	113.50000 +0.00	114.30	110.00	113.50	38,620
09 Oct 19	113.50000 +0.00	114.62	110.00	113.50	26,854
08 Oct 19	113.50000 +0.00	116.50	110.00	113.50	31,088
07 Oct 19	113.50000 +0.00	114.60	110.00	113.50	24,077
04 Oct 19	113.50000 +0.00	114.70	110.10	113.50	99,766
03 Oct 19	113.50000 +0.00	114.89	113.50	113.50	38,098
02 Oct 19	113.50000 +0.00	115.00	111.82	113.50	41,160
01 Oct 19	113.50000 +0.00	115.00	111.82	113.50	127,700
30 Sep 19	113.50000 +0.00	116.45	111.82	113.50	37,872
27 Sep 19	113.50000 +0.00	115.00	113.50	113.50	600,850
26 Sep 19	113.50000 +0.00	115.00	110.00	113.50	53,850
25 Sep 19	113.50000 +4.00	115.00	110.00	112.00	271,997
24 Sep 19	109.50000 +0.00	111.08	108.32	109.50	5,630
23 Sep 19	109.50000 +0.00	111.30	107.00	109.50	397,426
20 Sep 19	109.50000 +0.00	111.41	108.30	109.50	161,169
19 Sep 19	109.50000 -0.50	111.99	108.00	111.00	239,892
18 Sep 19	110.00000 +0.00	110.49	107.06	110.00	51,192
17 Sep 19	110.00000 +4.00	111.25	107.00	109.50	232,386
16 Sep 19	106.00000 +0.00	107.49	105.04	106.00	24,877
13 Sep 19	106.00000 +0.00	106.25	105.10	106.00	15,850
12 Sep 19	106.00000 +0.00	106.40	105.04	106.00	15,983
11 Sep 19	106.00000 +0.00	106.40	105.04	106.00	5,924
10 Sep 19	106.00000 +3.50	106.43	106.00	106.00	13,680
09 Sep 19	102.50000 +0.00	103.30	100.51	102.50	8,092
06 Sep 19	102.50000 +0.00	102.50	100.51	102.50	1,000
03 Sep 19	102.50000 +0.00	104.25	102.50	102.50	6,024
02 Sep 19	102.50000 +0.00	103.44	102.50	102.50	2,335
30 Aug 19	102.50000 +0.00	102.50	100.51	102.50	7,944
29 Aug 19	102.50000 +0.00	103.89	102.50	102.50	8,642
28 Aug 19	102.50000 +0.00	102.50	100.51	102.50	500
27 Aug 19	102.50000 +1.00	102.90	102.50	102.50	7,000
23 Aug 19	101.50000 +1.50	103.50	100.99	101.00	4,180
22 Aug 19	100.00000 +2.50	101.00	98.00	98.00	21,132
21 Aug 19	97.50000 +0.00	98.90	95.00	97.50	2,045,330
20 Aug 19	97.50000 -0.50	97.50	96.50	97.50	11,000
19 Aug 19	98.00000 +0.00	98.00	96.50	98.00	2,340
16 Aug 19	98.00000 +0.00	98.00	98.00	98.00	2,500
15 Aug 19	98.00000 -6.00	101.25	96.00	101.25	59,093
14 Aug 19	104.00000 -1.00	105.00	103.00	105.00	16,948
13 Aug 19	105.00000 -2.00	107.00	104.00	107.00	64,476
12 Aug 19	107.00000 -0.50	107.99	104.10	107.50	27,600
09 Aug 19	107.50000 -1.00	108.49	105.21	108.49	5,081
08 Aug 19	108.50000 -1.00	109.00	105.10	109.00	20,779
07 Aug 19	109.50000 +0.00	109.50	107.05	109.50	5,197
06 Aug 19	109.50000 -0.50	109.50	108.00	109.50	27,250
05 Aug 19	110.00000 -2.00	110.00	109.00	110.00	6,750
02 Aug 19	112.00000 +0.00	112.00	112.00	112.00	15,335
01 Aug 19	112.00000 +0.00	112.00	109.06	112.00	1,000
31 Jul 19	112.00000 +0.00	112.00	109.50	112.00	6,550
30 Jul 19	112.00000 +0.00	113.24	109.55	112.00	5,000
29 Jul 19	112.00000 +0.00	113.24	109.50	112.00	5,915
26 Jul 19	112.00000 +0.00	112.00	109.50	112.00	2,900
25 Jul 19	112.00000 +0.00	112.00	109.50	112.00	500
24 Jul 19	112.00000 +0.00	113.49	110.25	112.00	14,264
23 Jul 19	112.00000 +0.00	112.00	110.25	112.00	4,789
22 Jul 19	112.00000 +0.00	113.85	112.00	112.00	4,225
19 Jul 19	112.00000 +0.00	112.00	110.11	112.00	10,516
18 Jul 19	112.00000 +0.00	113.90	112.00	112.00	651
17 Jul 19	112.00000 +0.00	114.00	112.00	112.00	5,932
16 Jul 19	112.00000 +0.00	114.40	112.00	112.00	26,711
15 Jul 19	112.00000 +0.00	114.50	112.00	112.00	165
11 Jul 19	112.00000 -1.00	112.00	111.11	112.00	1,236
10 Jul 19	113.00000 +0.00	114.80	111.00	113.00	14,183
09 Jul 19	113.00000 +0.00	114.90	113.00	113.00	5,579
05 Jul 19	113.00000 -1.00	113.00	111.00	113.00	10,000
04 Jul 19	114.00000 +0.00	116.00	112.75	114.00	4,929
03 Jul 19	114.00000 +0.00	116.94	112.51	114.00	7,479
02 Jul 19	114.00000 +5.50	114.00	112.00	112.00	13,230
01 Jul 19	108.50000 +0.00	110.88	106.55	108.50	7,444
27 Jun 19	108.50000 +0.00	108.50	106.51	108.50	1,000
26 Jun 19	108.50000 +0.00	109.00	106.51	108.50	10,341
25 Jun 19	108.50000 +0.00	109.70	106.51	108.50	3,594
24 Jun 19	108.50000 +0.00	108.50	106.51	108.50	3,971
21 Jun 19	108.50000 +0.00	108.50	106.51	108.50	6,221
20 Jun 19	108.50000 +0.00	111.00	108.50	108.50	15,586
19 Jun 19	108.50000 +0.00	110.34	106.47	108.50	35,161
18 Jun 19	108.50000 +0.00	110.00	108.50	108.50	5,000
17 Jun 19	108.50000 +0.00	108.50	106.66	108.50	4,000
14 Jun 19	108.50000 +0.00	110.34	108.50	108.50	2,378
12 Jun 19	108.50000 +0.00	110.34	106.66	108.50	6,745
11 Jun 19	108.50000 +0.00	110.34	106.66	108.50	75
10 Jun 19	108.50000 +0.00	110.34	108.50	108.50	3,000
07 Jun 19	108.50000 +0.00	110.44	106.66	108.50	7,252
05 Jun 19	108.50000 +0.00	110.47	106.47	108.50	16,106
04 Jun 19	108.50000 +0.00	110.89	106.51	108.50	7,306
31 May 19	108.50000 +0.00	110.89	108.50	108.50	1,803
30 May 19	108.50000 +0.00	111.00	108.50	108.50	9,009
29 May 19	108.50000 +0.00	111.00	106.51	108.50	555,500
28 May 19	108.50000 +1.00	109.00	108.00	109.00	9,590
24 May 19	107.50000 +0.00	110.00	106.25	107.50	91,139
23 May 19	107.50000 +0.00	107.50	107.00	107.50	3,000
22 May 19	107.50000 +0.00	107.50	107.00	107.50	1,019
21 May 19	107.50000 +0.00	107.50	107.00	107.50	915
20 May 19	107.50000 -0.50	107.50	105.00	107.50	11,059
17 May 19	108.00000 +0.00	108.00	106.00	108.00	51,824
16 May 19	108.00000 +0.00	108.00	107.77	108.00	26,510
15 May 19	108.00000 +0.00	108.00	107.79	108.00	12,150
14 May 19	108.00000 -0.50	108.00	106.00	108.00	137,015
13 May 19	108.50000 +0.00	110.00	107.00	108.50	15,356
10 May 19	108.50000 +0.00	108.50	108.40	108.50	461
09 May 19	108.50000 -1.50	109.75	107.00	109.50	8,283
08 May 19	110.00000 -1.50	110.20	105.89	110.20	578,321
07 May 19	111.50000 -2.00	112.03	110.00	112.03	158,475
03 May 19	113.50000 -1.00	113.50	112.03	113.50	45,538
02 May 19	114.50000 +0.00	114.50	114.25	114.50	9,856
01 May 19	114.50000 +0.00	114.50	113.03	114.50	10,629
30 Apr 19	114.50000 +0.00	114.59	113.03	114.50	36,827
29 Apr 19	114.50000 +0.00	114.50	113.00	114.50	10,500
26 Apr 19	114.50000 +0.00	114.60	113.05	114.50	7,136
25 Apr 19	114.50000 +0.00	114.65	114.50	114.50	20,830
24 Apr 19	114.50000 +0.00	114.75	113.48	114.50	2,142
23 Apr 19	114.50000 +0.00	114.90	113.11	114.50	25,620
18 Apr 19	114.50000 +0.00	114.90	113.48	114.50	29,761
17 Apr 19	114.50000 +0.50	114.90	114.50	114.50	2,235
16 Apr 19	114.00000 +0.00	114.85	113.98	114.00	14,247
15 Apr 19	114.00000 +0.00	114.90	114.00	114.00	35,561
12 Apr 19	114.00000 +0.00	114.00	113.30	114.00	8,400
11 Apr 19	114.00000 +0.00	114.00	113.30	114.00	7,187
10 Apr 19	114.00000 +0.00	114.00	113.00	114.00	12,191
08 Apr 19	114.00000 +0.00	114.00	113.00	114.00	9,693
05 Apr 19	114.00000 +0.00	114.00	113.35	114.00	466
04 Apr 19	114.00000 +0.00	114.00	113.05	114.00	5,340
03 Apr 19	114.00000 +0.00	114.00	113.00	114.00	20,535
02 Apr 19	114.00000 -0.50	114.00	113.00	114.00	3,443
01 Apr 19	114.50000 +0.00	114.50	113.00	114.50	4,410
29 Mar 19	114.50000 +0.00	114.50	113.05	114.50	11,627
28 Mar 19	114.50000 +0.00	114.50	113.69	114.50	15,387
27 Mar 19	114.50000 +0.00	114.50	113.03	114.50	37,114
26 Mar 19	114.50000 +0.00	114.50	113.77	114.50	5,461
25 Mar 19	114.50000 +0.00	114.50	113.85	114.50	109
22 Mar 19	114.50000 +0.00	114.50	113.03	114.50	3,148
21 Mar 19	114.50000 +0.00	114.50	113.05	114.50	7,152
20 Mar 19	114.50000 +0.00	114.50	113.00	114.50	6,205
19 Mar 19	114.50000 +0.00	114.50	113.03	114.50	5,779
18 Mar 19	114.50000 -1.00	114.90	113.00	114.90	17,763
15 Mar 19	115.50000 +0.00	116.50	114.90	115.50	260,629
14 Mar 19	115.50000 +0.00	115.50	113.25	115.50	12,722
13 Mar 19	115.50000 +0.00	115.65	113.25	115.50	2,837
12 Mar 19	115.50000 +0.00	115.65	113.25	115.50	7,984
11 Mar 19	115.50000 +0.00	115.80	113.25	115.50	36,505
08 Mar 19	115.50000 +0.00	115.85	113.25	115.50	6,100
07 Mar 19	115.50000 +0.00	116.50	115.50	115.50	16,736
06 Mar 19	115.50000 +0.00	116.40	113.70	115.50	124,270
05 Mar 19	115.50000 +1.00	116.49	113.50	114.50	90,806
04 Mar 19	114.50000 +0.50	115.99	114.50	114.50	79,259
01 Mar 19	114.00000 +0.50	116.00	112.55	113.50	128,917
28 Feb 19	113.50000 -11.00	124.90	112.00	124.50	7,291,199
27 Feb 19	124.50000 +0.00	124.90	122.51	124.50	35,846
26 Feb 19	124.50000 +3.50	125.53	124.50	124.50	595,855
25 Feb 19	121.00000 +0.00	121.85	118.50	121.00	173,820
22 Feb 19	121.00000 +1.00	121.85	118.00	121.00	12,620
21 Feb 19	120.00000 -2.50	123.49	117.08	122.50	64,432
20 Feb 19	122.50000 +0.00	123.95	121.25	123.50	15,118
19 Feb 19	122.50000 +2.50	123.99	120.25	122.50	90,224
18 Feb 19	120.00000 +0.00	123.30	118.22	120.00	175,643
15 Feb 19	120.00000 +0.00	124.00	120.00	120.00	94,212
13 Feb 19	120.00000 +0.00	120.00	120.00	120.00	57,500
12 Feb 19	120.00000 +0.00	122.95	120.00	120.00	18,066
11 Feb 19	120.00000 +0.00	123.35	120.00	120.00	21,922
07 Feb 19	120.00000 +0.00	123.40	115.60	120.00	4,243
06 Feb 19	120.00000 +0.00	123.48	115.50	120.00	4,917
05 Feb 19	120.00000 +0.00	123.50	120.00	120.00	35
04 Feb 19	120.00000 -2.50	124.75	115.50	122.50	37,173
01 Feb 19	122.50000 +5.00	125.00	120.25	120.25	79,707
31 Jan 19	117.50000 +0.00	118.69	115.25	117.50	3,735
30 Jan 19	117.50000 +0.00	118.70	117.50	117.50	1,674
29 Jan 19	117.50000 +0.00	118.80	117.50	117.50	13,013
28 Jan 19	117.50000 -1.00	118.90	117.15	117.50	9,041
25 Jan 19	118.50000 +1.00	120.00	117.15	117.50	67,611
24 Jan 19	117.50000 +3.50	120.00	117.50	117.50	10,632
22 Jan 19	114.00000 +0.00	117.60	112.55	114.00	384
21 Jan 19	114.00000 +0.00	116.80	114.00	114.00	1,735
17 Jan 19	114.00000 +0.00	114.00	112.55	114.00	750
16 Jan 19	114.00000 -1.00	115.00	112.50	115.00	5,503
15 Jan 19	115.00000 +0.00	115.00	112.40	115.00	1,000
11 Jan 19	115.00000 -0.50	115.00	112.21	115.00	4,379
10 Jan 19	115.50000 +10.50	115.50	110.00	110.00	731,093
09 Jan 19	105.00000 +0.00	109.50	105.00	105.00	4,300
08 Jan 19	105.00000 +1.00	105.00	102.00	105.00	1,250
07 Jan 19	104.00000 +0.00	107.20	104.00	104.00	1,111
04 Jan 19	104.00000 +0.00	107.20	101.51	104.00	13,609
31 Dec 18	104.00000 +0.00	104.40	104.00	104.00	5,037
28 Dec 18	104.00000 -1.00	104.00	100.00	104.00	16,305
27 Dec 18	105.00000 +0.00	105.00	100.00	105.00	201,908
21 Dec 18	105.00000 +0.00	107.65	105.00	105.00	6,653
20 Dec 18	105.00000 +0.00	107.75	105.00	105.00	121
19 Dec 18	105.00000 +0.00	107.94	105.00	105.00	5,596
18 Dec 18	105.00000 +0.00	108.00	101.00	105.00	9,329
17 Dec 18	105.00000 -1.50	109.00	101.00	105.00	1,681
13 Dec 18	106.50000 +0.00	106.95	106.50	106.50	1,921
12 Dec 18	106.50000 +0.00	106.90	105.00	106.50	9,677
11 Dec 18	106.50000 +0.00	106.95	105.15	106.50	3,368
10 Dec 18	106.50000 -7.50	112.49	106.00	112.49	29,380
07 Dec 18	114.00000 +0.00	114.00	112.20	114.00	1,950
06 Dec 18	114.00000 +0.00	114.00	112.10	114.00	711
05 Dec 18	114.00000 -1.00	114.00	112.00	114.00	12,998
04 Dec 18	115.00000 +0.00	117.49	115.00	115.00	11,375
03 Dec 18	115.00000 +2.50	117.49	114.49	114.49	13,911
30 Nov 18	112.50000 +0.00	112.50	112.00	112.50	10,000
29 Nov 18	112.50000 +0.00	114.49	112.00	112.50	542
27 Nov 18	112.50000 +0.00	114.49	112.50	112.50	1,156
26 Nov 18	112.50000 +0.00	114.49	112.50	112.50	11,571
23 Nov 18	112.50000 +0.00	113.90	111.50	112.50	3,277
22 Nov 18	112.50000 +0.00	114.49	111.10	112.50	10,586
21 Nov 18	112.50000 -2.50	112.50	111.10	112.50	3,221
20 Nov 18	115.00000 -3.50	115.55	111.10	115.55	20,807
19 Nov 18	118.50000 +0.00	118.50	115.70	118.50	830
16 Nov 18	118.50000 +0.00	120.20	118.50	118.50	2,089
15 Nov 18	118.50000 +0.00	118.50	116.20	118.50	1,725
14 Nov 18	118.50000 +0.00	121.00	116.20	118.50	11,419
13 Nov 18	118.50000 +0.00	118.50	116.25	118.50	5,612
09 Nov 18	118.50000 -1.00	122.00	116.11	118.50	7,449
07 Nov 18	119.50000 +1.00	122.00	117.50	118.50	13,891
06 Nov 18	118.50000 +1.50	122.00	117.00	117.00	10,131
05 Nov 18	117.00000 -0.50	119.00	116.55	118.00	8,481
02 Nov 18	117.50000 +0.00	118.85	116.51	118.00	6,070
01 Nov 18	117.50000 +4.25	117.50	112.00	113.25	12,469
31 Oct 18	113.25000 +8.25	116.18	108.00	108.00	66,049
30 Oct 18	105.00000 +0.00	109.00	103.80	105.00	24,263
29 Oct 18	105.00000 +0.00	109.90	105.00	105.00	39,296
26 Oct 18	105.00000 +0.00	105.00	103.65	105.00	91,034
25 Oct 18	105.00000 +0.00	105.00	103.65	105.00	3,149
24 Oct 18	105.00000 +0.00	109.90	105.00	105.00	11,310
22 Oct 18	105.00000 +0.00	109.90	103.55	105.00	15,235
19 Oct 18	105.00000 +0.00	109.90	105.00	105.00	227
18 Oct 18	105.00000 +0.00	109.90	103.12	105.00	56,511
17 Oct 18	105.00000 +0.00	105.00	105.00	105.00	787
16 Oct 18	105.00000 +0.00	110.00	105.00	105.00	41,692
15 Oct 18	105.00000 +0.00	110.00	101.00	105.00	214,680
12 Oct 18	105.00000 +0.00	105.00	102.60	105.00	67,405
11 Oct 18	105.00000 +0.00	110.00	101.00	104.00	99,452
10 Oct 18	105.00000 -6.00	113.80	101.00	111.00	41,577
09 Oct 18	111.00000 -6.00	115.20	108.50	115.20	196,498
08 Oct 18	117.00000 -0.50	119.00	115.25	117.50	25,991
05 Oct 18	117.50000 -1.00	119.75	117.50	118.50	17,398
04 Oct 18	118.50000 +0.00	120.80	118.50	118.50	407
03 Oct 18	118.50000 +0.00	121.00	118.50	118.50	10,583
02 Oct 18	118.50000 -0.50	119.90	115.35	119.00	2,439
01 Oct 18	119.00000 -3.50	121.77	115.00	121.77	98,247
28 Sep 18	122.50000 -2.50	126.00	120.00	125.00	68,519
27 Sep 18	125.00000 +0.00	126.37	125.00	125.00	9,807
26 Sep 18	125.00000 +0.00	126.37	122.00	125.00	206,659
25 Sep 18	125.00000 +0.00	126.40	125.00	125.00	791
24 Sep 18	125.00000 +0.00	128.00	120.00	125.00	48,081
21 Sep 18	125.00000 +0.00	129.00	122.50	125.00	37,250
20 Sep 18	125.00000 +0.00	126.50	125.00	125.00	639
19 Sep 18	125.00000 +0.00	128.00	121.66	125.00	21,248
18 Sep 18	125.00000 +10.00	128.00	115.11	117.00	144,808
17 Sep 18	115.00000 +2.50	119.00	110.00	112.50	138,718
14 Sep 18	112.50000 +0.00	113.00	111.00	112.50	21,969
13 Sep 18	112.50000 -1.50	113.45	111.00	113.45	6,999
12 Sep 18	114.00000 -1.00	114.00	110.00	114.00	14,385
11 Sep 18	115.00000 +0.00	115.90	115.00	115.00	302
10 Sep 18	115.00000 +0.00	115.90	112.20	115.00	2,769
06 Sep 18	115.00000 +0.00	116.00	115.00	115.00	4,582
05 Sep 18	115.00000 +0.00	116.47	112.00	115.00	13,056
04 Sep 18	115.00000 +0.00	116.47	112.10	115.00	4,884
31 Aug 18	115.00000 +0.00	116.90	112.35	115.00	7,885
30 Aug 18	115.00000 +0.00	117.40	112.35	115.00	59,601
29 Aug 18	115.00000 +0.00	117.40	112.10	115.00	56,886
28 Aug 18	115.00000 +0.00	117.40	115.00	115.00	4,566
24 Aug 18	115.00000 +0.00	117.40	112.10	115.00	5,928
23 Aug 18	115.00000 +0.00	117.40	115.00	115.00	45,320
22 Aug 18	115.00000 +0.00	117.49	115.00	115.00	94
21 Aug 18	115.00000 +0.00	115.00	113.50	115.00	7,564
20 Aug 18	115.00000 +0.00	115.00	113.50	115.00	11,215
16 Aug 18	115.00000 +0.00	115.00	110.00	115.00	13,778
15 Aug 18	115.00000 +0.00	115.00	110.00	115.00	5,749
14 Aug 18	115.00000 +0.00	115.00	111.10	115.00	33,628
13 Aug 18	115.00000 +0.00	115.00	111.10	115.00	32,993
10 Aug 18	115.00000 +0.00	115.00	111.10	115.00	3,823
09 Aug 18	115.00000 +0.00	116.00	115.00	115.00	6,310
08 Aug 18	115.00000 +0.00	116.90	111.00	115.00	19,920
07 Aug 18	115.00000 -2.50	118.00	115.00	117.50	5,418
06 Aug 18	117.50000 +0.00	119.35	115.00	117.50	8,870
03 Aug 18	117.50000 +0.00	119.75	117.50	117.50	10,803
02 Aug 18	117.50000 +0.00	119.50	117.50	117.50	6,176
01 Aug 18	117.50000 -6.00	123.90	115.00	123.50	36,821
31 Jul 18	123.50000 -1.50	124.76	121.00	124.76	19,576
30 Jul 18	125.00000 +2.50	129.00	122.10	125.00	137,561
27 Jul 18	122.50000 +0.00	123.30	122.50	122.50	30,152
26 Jul 18	122.50000 +0.00	123.50	122.50	122.50	46,241
25 Jul 18	122.50000 +0.00	123.50	121.50	122.50	25,000
24 Jul 18	122.50000 -1.00	122.50	121.70	122.50	875
23 Jul 18	123.50000 +0.00	125.00	121.65	123.50	1,671
20 Jul 18	123.50000 +0.00	124.50	123.50	123.50	8,641
19 Jul 18	123.50000 +0.00	123.50	121.50	123.50	449
18 Jul 18	123.50000 -6.50	127.30	122.00	127.30	54,488
17 Jul 18	130.00000 +0.00	130.50	125.00	130.00	27,727
16 Jul 18	130.00000 +0.00	134.00	125.50	131.00	153,074
13 Jul 18	130.00000 +0.00	130.00	126.10	130.00	4,745
10 Jul 18	130.00000 +0.00	131.90	126.10	130.00	3,993
09 Jul 18	130.00000 +0.00	132.00	126.01	130.00	6,032
06 Jul 18	130.00000 +0.00	132.50	126.01	130.00	1,796
05 Jul 18	130.00000 +2.50	130.00	126.00	127.50	2,924
04 Jul 18	127.50000 +0.00	129.00	127.50	127.50	1,000
03 Jul 18	127.50000 -2.50	131.59	125.20	130.00	15,091
02 Jul 18	130.00000 +0.00	130.00	125.10	130.00	17,839
29 Jun 18	130.00000 +0.00	131.70	130.00	130.00	1,511
28 Jun 18	130.00000 +0.00	131.70	126.70	130.00	4,528
27 Jun 18	130.00000 +0.00	130.00	126.70	130.00	1,600
26 Jun 18	130.00000 +0.00	131.74	128.10	130.00	7,795
25 Jun 18	130.00000 -1.50	132.00	129.19	131.50	9,355
22 Jun 18	131.50000 +0.00	132.50	130.50	130.50	27,050
21 Jun 18	131.50000 +0.00	132.30	130.00	131.50	6,640
20 Jun 18	131.50000 +0.00	133.00	131.50	131.50	4,952
19 Jun 18	131.50000 +0.00	132.50	130.50	131.50	8,302
15 Jun 18	131.50000 +0.00	132.70	131.50	131.50	5,180
13 Jun 18	131.50000 +0.00	131.50	129.19	131.50	1,033
12 Jun 18	131.50000 +0.00	132.80	131.50	131.50	200
11 Jun 18	131.50000 +0.00	132.90	131.50	131.50	230
08 Jun 18	131.50000 +0.00	132.90	131.50	131.50	736
07 Jun 18	131.50000 +0.00	132.90	131.50	131.50	372
06 Jun 18	131.50000 +0.00	132.50	130.50	131.50	13,749
05 Jun 18	131.50000 +0.00	133.00	131.50	131.50	111,748
04 Jun 18	131.50000 -1.00	133.70	128.00	132.50	13,766
01 Jun 18	132.50000 +0.00	133.70	128.63	132.50	5,661
31 May 18	132.50000 -1.50	134.50	130.00	134.00	12,731
30 May 18	134.00000 +0.00	134.50	134.00	134.00	3,739
29 May 18	134.00000 +0.00	134.50	130.50	134.00	2,367
23 May 18	134.00000 +0.00	134.84	130.56	134.00	14,620
22 May 18	134.00000 +0.00	135.00	134.00	134.00	22,636
21 May 18	134.00000 +0.00	136.00	134.00	134.00	677,000
18 May 18	134.00000 +0.00	134.00	132.00	134.00	4,253
17 May 18	134.00000 +0.00	136.30	132.00	134.00	11,164
16 May 18	134.00000 +0.00	136.40	132.00	134.00	3,923
15 May 18	134.00000 +0.00	136.48	132.00	134.00	14,107
11 May 18	134.00000 +0.00	136.48	132.00	134.00	5,994
10 May 18	134.00000 +0.00	136.49	134.00	134.00	14,059
09 May 18	134.00000 +0.00	136.50	134.00	134.00	6,700
08 May 18	134.00000 +0.00	137.90	134.00	134.00	35,725
04 May 18	134.00000 +0.00	136.90	134.00	134.00	25,185
03 May 18	134.00000 +0.00	134.80	134.00	134.00	15,802
02 May 18	134.00000 +10.00	142.00	126.00	126.00	722,905
01 May 18	124.00000 +0.50	126.00	124.00	124.00	10,429
30 Apr 18	123.50000 +0.50	124.00	123.50	123.50	6,816
27 Apr 18	123.00000 +0.00	123.00	122.70	123.00	848
26 Apr 18	123.00000 +2.50	124.00	122.90	122.90	19,350
25 Apr 18	120.50000 +0.00	122.00	120.50	120.50	3,717
24 Apr 18	120.50000 +0.00	122.90	120.50	120.50	15,820
23 Apr 18	120.50000 +0.50	122.00	120.50	120.50	27,929
20 Apr 18	120.00000 +0.00	121.00	119.10	120.00	4,190
18 Apr 18	120.00000 +0.00	121.00	120.00	120.00	50
17 Apr 18	120.00000 +0.00	120.00	119.10	120.00	2,970
16 Apr 18	120.00000 +0.00	121.00	119.10	120.00	18,221
13 Apr 18	120.00000 +0.00	121.00	120.00	120.00	57
12 Apr 18	120.00000 +0.00	121.00	119.10	120.00	29,051
11 Apr 18	120.00000 +0.00	121.00	120.00	120.00	9
10 Apr 18	120.00000 +0.00	121.00	120.00	120.00	2,578
09 Apr 18	120.00000 +0.00	121.00	119.10	120.00	15,374
06 Apr 18	120.00000 +0.00	121.00	120.00	120.00	14,663
05 Apr 18	120.00000 +0.00	121.00	120.00	120.00	14,615
04 Apr 18	120.00000 +0.00	121.00	120.00	120.00	18,000
03 Apr 18	120.00000 +0.00	120.00	119.07	120.00	150
28 Mar 18	120.00000 +0.00	122.00	120.00	120.00	2,019
27 Mar 18	120.00000 +0.00	121.00	120.00	120.00	3,500
26 Mar 18	120.00000 +0.00	121.00	120.00	120.00	1,500
23 Mar 18	120.00000 +0.00	121.00	119.00	120.00	18,910
22 Mar 18	120.00000 +0.00	120.47	120.00	120.00	19,670
21 Mar 18	120.00000 +0.00	120.55	119.00	120.00	5,750
20 Mar 18	120.00000 +0.00	120.70	120.00	120.00	10,918
19 Mar 18	120.00000 +0.00	120.90	118.50	120.00	4,500
16 Mar 18	120.00000 +0.00	120.90	120.00	120.00	168
15 Mar 18	120.00000 +0.00	120.90	120.00	120.00	6,236
14 Mar 18	120.00000 +0.00	120.90	118.20	120.00	4,327
13 Mar 18	120.00000 +0.00	120.00	118.00	120.00	7,489
12 Mar 18	120.00000 -0.50	122.79	120.00	120.50	2,778
07 Mar 18	120.50000 +0.00	122.79	120.50	120.50	1,137
05 Mar 18	120.50000 +0.00	121.90	120.50	120.50	2,000
02 Mar 18	120.50000 +0.00	121.90	120.50	120.50	351
01 Mar 18	120.50000 +1.00	121.90	120.50	120.50	16,002
28 Feb 18	119.50000 +1.00	121.00	119.00	119.00	443,154
27 Feb 18	118.50000 +0.50	120.00	118.50	118.50	38,370
26 Feb 18	118.00000 +0.00	120.00	117.00	118.50	7,387
23 Feb 18	118.00000 +1.00	119.90	118.00	118.00	10,021
22 Feb 18	117.00000 +0.00	118.00	117.00	117.00	164,224
21 Feb 18	117.00000 +0.50	117.90	114.25	116.50	505,843
20 Feb 18	116.50000 +6.00	119.00	115.00	115.00	12,819
19 Feb 18	110.50000 +0.00	111.00	110.50	110.50	100
16 Feb 18	110.50000 +0.00	111.00	110.50	110.50	441
15 Feb 18	110.50000 +0.00	111.00	110.50	110.50	1,836
14 Feb 18	110.50000 -1.00	111.00	110.34	111.00	3,627
13 Feb 18	111.50000 -1.50	114.00	111.50	113.00	164
12 Feb 18	113.00000 +0.00	114.00	113.00	113.00	4,340
08 Feb 18	113.00000 -2.50	114.00	113.00	113.00	1,782
05 Feb 18	115.50000 +1.00	116.39	115.50	115.50	7,429
02 Feb 18	114.50000 +0.00	116.39	114.50	114.50	2,137
01 Feb 18	114.50000 +0.00	116.49	114.50	114.50	3,699
31 Jan 18	114.50000 +0.50	114.50	114.00	114.00	100,000
30 Jan 18	114.00000 +0.00	116.00	114.00	114.50	50,000
29 Jan 18	114.00000 +0.00	116.00	114.00	114.00	6,469
26 Jan 18	114.00000 +0.00	116.00	113.40	114.00	7,317
24 Jan 18	114.00000 +0.00	116.00	113.40	114.50	5,546
23 Jan 18	114.00000 +1.50	115.00	114.00	114.00	4,390
22 Jan 18	112.50000 +0.00	112.50	112.00	112.50	364
18 Jan 18	112.50000 +0.00	115.00	112.50	112.50	6,176
17 Jan 18	112.50000 +1.50	114.75	112.00	112.00	6,500
15 Jan 18	111.00000 +0.50	111.99	111.00	111.00	1,120
12 Jan 18	110.50000 +1.00	110.50	108.25	109.50	800
11 Jan 18	109.50000 +0.00	111.49	109.50	109.50	7,562
10 Jan 18	109.50000 +0.00	111.49	109.50	109.50	47
09 Jan 18	109.50000 +1.00	110.90	108.25	108.50	10,200
08 Jan 18	108.50000 +0.50	110.50	108.50	108.50	900
05 Jan 18	108.00000 +0.00	110.00	108.00	108.00	4,536
04 Jan 18	108.00000 -1.50	112.00	107.25	109.50	6,323
03 Jan 18	109.50000 +1.00	109.90	109.50	109.50	1,000
02 Jan 18	108.50000 +0.00	110.75	107.11	108.50	1,801
29 Dec 17	108.50000 +0.00	109.90	108.50	108.50	3,500
27 Dec 17	108.50000 +0.00	109.90	108.50	108.50	1,080
22 Dec 17	108.50000 +0.50	108.50	107.55	108.00	1,000
21 Dec 17	108.00000 +0.00	108.89	108.00	108.00	5,098
20 Dec 17	108.00000 -1.50	110.74	107.25	109.50	18,818
19 Dec 17	109.50000 +0.00	111.00	107.21	109.50	7,837
15 Dec 17	109.50000 +0.00	109.50	109.40	109.50	445
13 Dec 17	109.50000 +0.00	109.50	107.21	109.50	2,301
11 Dec 17	109.50000 -1.00	109.50	107.21	109.50	275
08 Dec 17	110.50000 -0.50	111.00	110.50	111.00	700
07 Dec 17	111.00000 +0.00	111.00	110.04	111.00	137
06 Dec 17	111.00000 -1.00	111.50	111.00	111.50	5,500
30 Nov 17	112.00000 +0.00	113.80	111.04	112.00	1,183
29 Nov 17	112.00000 +0.00	112.95	112.00	112.00	6,987
27 Nov 17	112.00000 +0.00	113.00	112.00	112.00	2,675
24 Nov 17	112.00000 +0.00	113.00	112.00	112.00	4,420
23 Nov 17	112.00000 +0.00	113.00	111.04	111.50	4,101
22 Nov 17	112.00000 +0.00	113.65	112.00	112.00	87
21 Nov 17	112.00000 +0.00	114.00	112.00	112.00	4,291
20 Nov 17	112.00000 +0.00	112.28	112.00	112.00	3,205
17 Nov 17	112.00000 +0.00	112.24	112.00	112.00	650
16 Nov 17	112.00000 +0.00	112.39	112.00	112.00	460
13 Nov 17	112.00000 -0.50	113.40	110.61	112.50	54,535
10 Nov 17	112.50000 +0.00	113.00	112.50	112.50	850
09 Nov 17	112.50000 +0.00	113.45	112.50	112.50	502,924
08 Nov 17	112.50000 -2.50	114.70	112.00	114.70	42,884
07 Nov 17	115.00000 -1.25	115.84	113.51	115.84	81,222
06 Nov 17	116.25000 +0.00	116.25	115.85	116.25	2,579
03 Nov 17	116.25000 +0.00	116.25	115.85	116.25	11,849
02 Nov 17	116.25000 +0.00	116.25	114.50	116.25	8,750
31 Oct 17	116.25000 +0.00	116.25	115.95	116.25	8,000
30 Oct 17	116.25000 +0.00	116.25	114.50	116.25	1,443
27 Oct 17	116.25000 +0.00	116.25	114.71	116.25	58,057
26 Oct 17	116.25000 +0.25	116.30	116.07	116.07	7,395
25 Oct 17	116.00000 +0.00	116.68	116.00	116.00	8,264
24 Oct 17	116.00000 +0.00	118.00	116.00	116.00	58,310
23 Oct 17	116.00000 +0.50	116.50	115.00	116.00	234,464
20 Oct 17	115.50000 +0.00	117.00	114.77	115.50	627,461
19 Oct 17	115.50000 +0.00	116.50	115.00	116.50	46,813
18 Oct 17	115.50000 +0.00	116.50	114.70	116.50	30,624
17 Oct 17	115.50000 -1.00	119.00	115.00	116.50	151,681
16 Oct 17	116.50000 +0.00	118.00	111.00	111.00	3,120,022