FUNDMANAGER.co.uk

Warpaint London PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	195.00000 +2.50	200.00	190.00	194.50	83,932
21 Oct 26	192.50000 +7.50	195.00	180.00	185.00	145,051
20 Oct 26	185.00000 +0.00	190.00	180.00	185.00	84,527
19 Oct 26	185.00000 -5.00	190.00	180.00	185.00	108,193
16 Oct 26	190.00000 +8.00	190.00	180.00	185.00	78,098
15 Oct 26	182.00000 -5.50	190.00	181.00	187.50	271,418
14 Oct 26	187.50000 +0.00	190.00	185.00	187.50	81,584
13 Oct 26	187.50000 -7.50	195.00	185.00	190.00	121,702
12 Oct 26	195.00000 +5.00	195.00	185.51	192.50	104,145
09 Oct 26	190.00000 -6.00	199.00	190.00	197.50	96,763
08 Oct 26	196.00000 -4.00	207.00	195.00	200.00	39,561
07 Oct 26	200.00000 +0.00	205.00	195.00	200.00	49,106
06 Oct 26	200.00000 +2.00	204.50	195.00	200.00	76,171
05 Oct 26	198.00000 +3.00	205.00	190.00	195.00	223,073
02 Oct 26	195.00000 +5.00	200.00	190.00	195.00	107,423
01 Oct 26	190.00000 -5.00	200.00	190.00	195.00	46,389
30 Sep 26	195.00000 -2.50	200.00	193.11	197.50	326,207
29 Sep 26	197.50000 +2.50	200.00	195.00	197.50	138,823
28 Sep 26	195.00000 -3.00	200.00	195.00	198.00	232,128
25 Sep 26	198.00000 +1.00	200.00	196.00	197.50	144,324
24 Sep 26	197.00000 +0.60	200.00	190.00	195.00	263,732
23 Sep 26	196.39999 -27.60	210.00	188.00	207.50	1,858,006
22 Sep 26	224.00000 +4.00	225.00	215.00	220.00	93,343
21 Sep 26	220.00000 -2.50	225.00	215.00	222.50	129,332
18 Sep 26	222.50000 -0.50	230.00	220.00	225.00	101,912
17 Sep 26	223.00000 +5.50	228.70	215.00	217.50	396,864
16 Sep 26	217.50000 -2.50	220.68	215.00	217.50	539,243
15 Sep 26	220.00000 +2.50	220.00	215.00	217.50	59,484
14 Sep 26	217.50000 +0.00	222.00	215.00	217.50	152,970
11 Sep 26	217.50000 -0.50	225.00	215.00	220.00	100,796
10 Sep 26	218.00000 +0.50	225.00	215.00	217.50	154,277
09 Sep 26	217.50000 +0.00	220.00	215.00	217.50	86,851
08 Sep 26	217.50000 +0.50	220.00	215.05	217.50	57,581
07 Sep 26	217.00000 -0.50	220.00	215.05	217.50	75,989
04 Sep 26	217.50000 -2.50	225.00	213.97	215.00	147,239
03 Sep 26	220.00000 +7.50	220.00	210.00	212.50	62,092
02 Sep 26	212.50000 -3.50	215.00	210.00	212.50	88,579
01 Sep 26	216.00000 +1.00	220.00	210.00	215.00	133,142
28 Aug 26	215.00000 +2.50	220.00	210.00	212.50	149,129
27 Aug 26	212.50000 -1.50	215.00	210.00	212.50	192,245
26 Aug 26	214.00000 +0.00	215.00	210.00	212.50	104,227
25 Aug 26	214.00000 -4.00	215.00	210.00	215.00	216,167
24 Aug 26	218.00000 +4.00	218.00	210.00	215.00	87,475
21 Aug 26	214.00000 -1.00	220.00	210.00	215.00	130,423
20 Aug 26	215.00000 -5.00	225.00	210.00	220.00	161,695
19 Aug 26	220.00000 +0.00	225.00	215.00	220.00	91,467
18 Aug 26	220.00000 +0.00	225.00	215.00	220.00	66,872
17 Aug 26	220.00000 +2.00	224.00	215.00	217.50	159,043
14 Aug 26	218.00000 +3.00	225.00	215.00	220.00	259,156
13 Aug 26	215.00000 +0.00	221.50	210.00	215.00	109,022
12 Aug 26	215.00000 +0.00	220.00	210.00	215.00	102,252
11 Aug 26	215.00000 +5.00	220.00	209.72	210.00	195,274
10 Aug 26	210.00000 +3.00	215.00	205.00	212.50	164,482
07 Aug 26	207.00000 +4.50	215.00	200.00	202.50	175,266
06 Aug 26	202.50000 +2.50	205.00	197.00	202.50	373,321
05 Aug 26	200.00000 -10.00	215.00	200.00	210.00	387,644
04 Aug 26	210.00000 +5.00	215.00	205.00	205.00	249,420
03 Aug 26	205.00000 +0.00	210.00	200.00	205.00	194,177
31 Jul 26	205.00000 +4.00	210.00	199.31	200.00	126,732
30 Jul 26	201.00000 +0.00	205.00	195.00	200.00	86,734
29 Jul 26	201.00000 +5.00	205.00	192.00	196.00	357,906
28 Jul 26	196.00000 +8.00	199.12	185.00	187.50	312,451
27 Jul 26	188.00000 +6.00	195.00	180.00	187.50	634,040
24 Jul 26	182.00000 +1.40	185.00	177.00	178.50	211,045
23 Jul 26	180.60001 -4.40	190.00	176.00	185.00	215,070
22 Jul 26	185.00000 +8.00	187.49	175.00	177.50	368,828
21 Jul 26	177.00000 +0.00	180.00	175.00	177.50	583,314
20 Jul 26	177.00000 -3.00	180.00	175.00	177.50	400,721
17 Jul 26	180.00000 +0.00	185.00	175.39	182.50	567,147
16 Jul 26	180.00000 -5.00	191.20	180.00	185.00	479,097
15 Jul 26	185.00000 -1.20	190.00	180.00	185.00	151,999
14 Jul 26	186.20000 -1.80	190.00	182.55	187.50	165,432
13 Jul 26	188.00000 -4.00	195.00	185.60	192.50	323,453
10 Jul 26	192.00000 +0.00	196.80	190.00	192.50	56,567
09 Jul 26	192.00000 +0.00	195.00	189.00	192.50	299,577
08 Jul 26	192.00000 -6.00	200.00	187.50	197.50	155,789
07 Jul 26	198.00000 -10.00	212.00	195.00	207.50	245,298
06 Jul 26	208.00000 +0.50	210.00	205.00	207.50	114,579
03 Jul 26	207.50000 +2.50	210.00	200.00	205.00	252,329
02 Jul 26	205.00000 +0.00	210.00	200.00	205.00	40,982
01 Jul 26	205.00000 +5.00	210.00	198.23	200.00	133,191
30 Jun 26	200.00000 -2.50	205.00	195.00	202.50	136,726
29 Jun 26	202.50000 -2.50	207.40	200.00	207.40	78,192
26 Jun 26	205.00000 -5.00	215.00	205.00	210.00	58,813
25 Jun 26	210.00000 +0.00	215.50	205.00	210.00	138,845
24 Jun 26	210.00000 +2.00	212.50	205.00	207.50	150,795
23 Jun 26	208.00000 -2.00	212.48	205.00	212.48	139,846
22 Jun 26	210.00000 -7.50	220.00	210.00	217.50	85,377
19 Jun 26	217.50000 +3.50	225.00	213.00	217.50	158,265
18 Jun 26	214.00000 -2.00	224.25	210.00	215.00	367,994
17 Jun 26	216.00000 -4.00	220.00	210.00	217.50	176,290
16 Jun 26	220.00000 +5.00	230.00	215.00	220.00	506,727
15 Jun 26	215.00000 +2.50	218.90	210.00	212.50	409,448
12 Jun 26	212.50000 -2.50	220.00	210.00	215.00	119,916
11 Jun 26	215.00000 -3.00	219.00	203.00	203.00	386,022
10 Jun 26	218.00000 +0.50	225.00	210.00	215.00	350,387
09 Jun 26	217.50000 +4.50	225.00	207.05	212.50	446,909
08 Jun 26	213.00000 -1.00	220.00	201.00	207.50	266,998
05 Jun 26	214.00000 +4.00	218.00	205.00	210.00	228,985
04 Jun 26	210.00000 +0.00	214.89	205.00	207.50	226,341
03 Jun 26	210.00000 +3.00	215.00	200.00	205.00	838,917
02 Jun 26	207.00000 -3.00	213.00	200.00	210.00	236,812
01 Jun 26	210.00000 +0.00	220.00	205.00	212.50	302,643
29 May 26	210.00000 +12.00	215.00	195.05	200.00	364,469
28 May 26	198.00000 -1.40	205.00	195.05	202.50	357,213
27 May 26	199.39999 +7.40	205.00	190.00	195.00	269,537
26 May 26	192.00000 +5.00	200.00	186.75	187.50	642,709
22 May 26	187.00000 +14.50	190.00	172.77	172.77	556,064
21 May 26	172.50000 +0.00	175.00	171.15	172.50	140,357
20 May 26	172.50000 +0.00	175.00	170.00	172.50	144,838
19 May 26	172.50000 -4.50	180.00	171.60	175.00	250,493
18 May 26	177.00000 +2.00	179.95	170.00	172.50	205,724
15 May 26	175.00000 +0.00	175.00	170.00	172.50	99,694
14 May 26	175.00000 +6.00	178.00	167.00	171.00	259,624
13 May 26	169.00000 +0.00	175.00	165.00	170.00	190,020
12 May 26	169.00000 -3.50	175.00	165.00	172.50	210,184
11 May 26	172.50000 -0.50	175.00	170.00	172.50	172,219
08 May 26	173.00000 +3.00	175.00	170.00	172.50	436,106
07 May 26	170.00000 -9.00	185.00	170.00	175.00	1,145,378
06 May 26	179.00000 +5.00	180.00	170.75	175.00	983,393
05 May 26	174.00000 -3.00	180.00	170.00	177.50	731,182
01 May 26	177.00000 +3.00	180.00	171.50	172.50	572,157
30 Apr 26	174.00000 +2.00	176.00	165.00	170.00	917,768
29 Apr 26	172.00000 -15.50	180.00	165.00	170.00	2,796,897
28 Apr 26	187.50000 -12.50	200.00	187.50	197.50	201,412
27 Apr 26	200.00000 -5.00	205.00	195.00	202.50	220,052
24 Apr 26	205.00000 -10.00	220.00	200.00	215.00	317,826
23 Apr 26	215.00000 -5.00	218.70	210.31	217.50	138,270
22 Apr 26	220.00000 -5.00	226.50	215.16	225.00	96,036
21 Apr 26	225.00000 -7.50	240.00	223.50	235.00	205,909
20 Apr 26	232.50000 +7.50	235.00	220.00	225.00	179,462
17 Apr 26	225.00000 -2.50	230.00	220.00	227.50	188,265
16 Apr 26	227.50000 +2.50	235.00	221.63	225.00	171,208
15 Apr 26	225.00000 -5.00	230.00	216.00	217.50	97,939
14 Apr 26	230.00000 +15.00	230.00	210.00	215.00	66,646
13 Apr 26	215.00000 +0.00	216.90	205.00	210.00	127,109
10 Apr 26	215.00000 +12.50	215.00	200.00	202.50	103,853
09 Apr 26	202.50000 -2.50	208.00	200.00	205.00	120,850
08 Apr 26	205.00000 +10.00	210.00	196.50	196.50	203,254
07 Apr 26	195.00000 +7.50	199.25	185.00	187.50	265,750
02 Apr 26	187.50000 +2.50	190.00	175.00	185.00	351,944
01 Apr 26	185.00000 +0.00	200.00	184.50	185.00	317,988
31 Mar 26	185.00000 +0.00	190.00	180.00	185.00	242,599
30 Mar 26	185.00000 +1.00	190.00	180.00	187.50	396,859
27 Mar 26	184.00000 -6.00	195.00	184.00	192.50	104,949
26 Mar 26	190.00000 -11.00	205.00	190.00	202.50	133,726
25 Mar 26	201.00000 +12.00	214.00	186.50	190.00	277,016
24 Mar 26	189.00000 -6.00	195.00	185.35	190.00	363,371
23 Mar 26	195.00000 +2.00	200.00	180.00	185.00	342,921
20 Mar 26	193.00000 +0.00	200.00	190.00	192.50	300,261
19 Mar 26	193.00000 -12.00	200.00	190.00	197.50	177,064
18 Mar 26	205.00000 +0.00	213.00	195.00	205.00	208,515
17 Mar 26	205.00000 -1.00	209.50	200.00	205.00	273,182
16 Mar 26	206.00000 -4.00	220.00	201.00	215.00	189,412
13 Mar 26	210.00000 -3.00	217.40	205.00	210.00	159,241
12 Mar 26	213.00000 -2.00	215.00	210.00	212.50	99,789
11 Mar 26	215.00000 -9.00	225.00	210.00	222.50	164,662
10 Mar 26	224.00000 +4.00	235.00	215.00	220.00	343,731
09 Mar 26	220.00000 -18.00	235.00	210.00	230.00	733,726
06 Mar 26	238.00000 +0.00	240.00	230.00	235.00	108,678
05 Mar 26	238.00000 +3.00	240.00	230.00	235.00	390,925
04 Mar 26	235.00000 +3.00	240.00	225.00	232.50	528,191
03 Mar 26	232.00000 -10.00	240.00	220.00	237.50	435,051
02 Mar 26	242.00000 -10.00	255.00	231.00	250.00	277,481
27 Feb 26	252.00000 +12.00	260.00	239.00	240.00	247,371
26 Feb 26	240.00000 +0.00	245.00	235.00	240.00	229,424
25 Feb 26	240.00000 -9.00	255.00	235.00	250.00	449,952
24 Feb 26	249.00000 -14.00	265.00	240.00	260.00	452,809
23 Feb 26	263.00000 -9.00	279.49	260.00	275.00	349,017
20 Feb 26	272.00000 +25.00	275.00	244.00	245.00	1,244,808
19 Feb 26	247.00000 +12.00	255.00	235.00	237.50	827,384
18 Feb 26	235.00000 +18.00	240.00	215.00	217.50	1,083,212
17 Feb 26	217.00000 +7.00	220.00	200.00	210.00	334,712
16 Feb 26	210.00000 -5.00	220.00	205.00	215.00	400,852
13 Feb 26	215.00000 -4.00	220.00	210.00	217.50	197,392
12 Feb 26	219.00000 -1.00	225.00	210.00	215.00	757,732
11 Feb 26	220.00000 -2.50	225.00	212.50	222.50	380,013
10 Feb 26	222.50000 +1.50	225.00	205.00	222.50	856,748
09 Feb 26	221.00000 +21.00	230.00	180.00	190.00	1,643,946
06 Feb 26	200.00000 +2.00	210.00	195.00	200.00	1,135,157
05 Feb 26	198.00000 -7.00	210.00	195.25	202.50	484,511
04 Feb 26	205.00000 -10.00	215.00	200.00	212.50	792,214
03 Feb 26	215.00000 -8.00	230.00	210.00	225.00	557,458
02 Feb 26	223.00000 -7.00	244.38	218.50	220.00	1,596,192
30 Jan 26	230.00000 +15.00	230.00	210.00	215.00	1,381,081
29 Jan 26	215.00000 +17.50	220.00	196.67	200.00	806,249
28 Jan 26	197.50000 +5.00	200.00	190.00	192.50	1,928,675
27 Jan 26	192.50000 +0.00	195.00	190.00	192.50	140,401
26 Jan 26	192.50000 +1.50	195.00	190.00	192.50	457,353
23 Jan 26	191.00000 +7.00	195.00	180.00	182.50	1,172,884
22 Jan 26	184.00000 +5.00	185.00	175.00	182.50	304,087
21 Jan 26	179.00000 -3.00	185.00	179.00	182.50	138,942
20 Jan 26	182.00000 -2.00	185.00	182.00	183.50	119,129
19 Jan 26	184.00000 -1.00	188.00	182.00	184.00	175,573
16 Jan 26	185.00000 -6.00	191.20	180.00	191.00	403,164
15 Jan 26	191.00000 -1.00	195.00	187.00	191.50	168,953
14 Jan 26	192.00000 -3.00	195.00	188.00	192.50	151,895
13 Jan 26	195.00000 +3.00	195.00	190.00	192.50	253,667
12 Jan 26	192.00000 +0.00	195.00	187.00	191.00	322,282
09 Jan 26	192.00000 +0.00	195.00	187.00	191.00	225,782
08 Jan 26	192.00000 +0.00	195.00	187.00	192.50	283,413
07 Jan 26	192.00000 +1.00	200.00	187.00	191.00	239,530
06 Jan 26	191.00000 +0.00	193.00	187.50	191.00	174,745
05 Jan 26	191.00000 -3.00	200.00	187.00	192.50	415,765
02 Jan 26	194.00000 +1.50	200.00	190.00	192.50	254,047
31 Dec 25	192.50000 -0.50	200.00	190.00	192.50	47,298
30 Dec 25	193.00000 -2.00	200.00	190.00	195.00	79,557
29 Dec 25	195.00000 -2.50	200.00	190.00	197.50	149,193
24 Dec 25	197.50000 +5.00	200.00	190.00	192.50	52,831
23 Dec 25	192.50000 +2.50	195.00	189.16	192.50	113,151
22 Dec 25	190.00000 -2.50	195.00	190.00	192.50	189,133
19 Dec 25	192.50000 -2.50	195.00	185.00	192.50	281,530
18 Dec 25	195.00000 -5.00	203.00	191.50	200.00	212,147
17 Dec 25	200.00000 +7.50	206.00	190.00	192.50	414,349
16 Dec 25	192.50000 -2.50	200.00	190.00	192.50	279,818
15 Dec 25	195.00000 -5.00	200.00	192.00	197.50	126,329
12 Dec 25	200.00000 +0.00	200.00	194.00	197.50	240,060
11 Dec 25	200.00000 +0.00	200.00	190.00	197.50	353,348
10 Dec 25	200.00000 -2.00	205.00	195.00	202.50	99,492
09 Dec 25	202.00000 -1.00	205.00	200.00	202.50	206,254
08 Dec 25	203.00000 -4.00	210.00	202.10	207.50	72,358
05 Dec 25	207.00000 -3.00	215.00	205.00	207.50	201,739
04 Dec 25	210.00000 +4.00	210.00	200.00	202.50	79,556
03 Dec 25	206.00000 +0.00	206.07	198.55	205.00	105,443
02 Dec 25	206.00000 +4.00	215.00	201.60	210.00	134,007
01 Dec 25	202.00000 -8.00	215.00	202.00	210.00	104,330
28 Nov 25	210.00000 +5.00	215.00	196.60	202.50	233,557
27 Nov 25	205.00000 +26.00	205.00	178.00	178.00	1,308,147
26 Nov 25	179.00000 +1.50	183.50	175.00	177.50	1,441,797
25 Nov 25	177.50000 -7.50	185.00	175.00	182.50	381,225
24 Nov 25	185.00000 -5.00	195.00	175.00	192.50	466,115
21 Nov 25	190.00000 -9.00	200.00	188.75	197.50	510,866
20 Nov 25	199.00000 -6.00	210.00	195.00	205.00	151,879
19 Nov 25	205.00000 -2.00	210.00	200.00	207.50	158,885
18 Nov 25	207.00000 -1.00	210.00	195.00	205.00	236,743
17 Nov 25	208.00000 +0.50	215.00	205.00	207.50	113,158
14 Nov 25	207.50000 -2.50	215.00	200.00	212.50	462,964
13 Nov 25	210.00000 -6.00	220.00	210.00	215.00	64,681
12 Nov 25	216.00000 -4.00	225.00	210.00	220.00	150,612
11 Nov 25	220.00000 -4.00	230.00	217.50	225.00	225,362
10 Nov 25	224.00000 +8.00	235.00	215.00	217.50	858,324
07 Nov 25	216.00000 -1.50	220.00	215.00	217.50	401,713
06 Nov 25	217.50000 -6.50	225.00	210.00	222.50	357,262
05 Nov 25	224.00000 -1.00	230.00	220.00	225.00	234,140
04 Nov 25	225.00000 -2.00	230.00	220.00	227.50	238,149
03 Nov 25	227.00000 -13.00	250.00	225.00	245.00	285,633
31 Oct 25	240.00000 +27.00	250.00	213.15	216.50	898,392
30 Oct 25	213.00000 -4.00	225.00	213.00	217.50	794,883
29 Oct 25	217.00000 +6.00	220.00	207.00	211.00	3,662,358
28 Oct 25	211.00000 -3.00	215.00	205.00	212.50	289,705
27 Oct 25	214.00000 -4.00	223.00	210.00	220.00	120,396
24 Oct 25	218.00000 -2.00	225.00	215.00	220.00	161,958
23 Oct 25	220.00000 -5.00	230.00	215.00	217.50	397,357
22 Oct 25	225.00000 +25.00	225.00	195.00	200.00	1,053,293
21 Oct 25	200.00000 -3.00	205.00	195.00	202.50	521,680
20 Oct 25	203.00000 -1.00	210.00	200.00	205.00	118,659
17 Oct 25	204.00000 -5.00	213.00	200.00	210.00	447,096
16 Oct 25	209.00000 -3.00	215.00	205.00	212.50	296,904
15 Oct 25	212.00000 -5.00	220.00	205.00	215.00	416,651
14 Oct 25	217.00000 -5.00	225.00	210.00	220.00	193,908
13 Oct 25	222.00000 +2.00	225.00	215.00	220.00	125,492
10 Oct 25	220.00000 +0.00	225.00	215.00	220.00	213,701
09 Oct 25	220.00000 +6.00	225.00	210.00	212.50	322,443
08 Oct 25	214.00000 +2.00	225.00	210.00	210.00	356,971
07 Oct 25	212.00000 -8.00	225.00	205.00	220.00	286,603
06 Oct 25	220.00000 +10.00	225.00	205.00	212.50	211,701
03 Oct 25	210.00000 -10.00	225.00	210.00	220.00	197,455
02 Oct 25	220.00000 +12.00	230.00	205.00	210.00	472,326
01 Oct 25	208.00000 +3.00	215.00	200.00	207.50	355,385
30 Sep 25	205.00000 +3.00	210.00	195.00	202.50	319,161
29 Sep 25	202.00000 -8.00	215.00	198.50	210.00	410,097
26 Sep 25	210.00000 -3.00	215.00	200.00	212.50	306,586
25 Sep 25	213.00000 -7.00	225.00	210.00	222.50	256,277
24 Sep 25	220.00000 -5.00	230.00	220.00	222.50	1,072,144
23 Sep 25	225.00000 -5.00	230.00	220.00	225.00	370,426
22 Sep 25	230.00000 +5.00	230.00	220.00	225.00	321,363
19 Sep 25	225.00000 -5.00	230.49	220.00	230.00	551,516
18 Sep 25	230.00000 +6.00	235.00	220.00	225.00	1,466,151
17 Sep 25	224.00000 +6.50	230.00	215.00	217.50	427,689
16 Sep 25	217.50000 -7.50	225.00	215.00	222.50	433,672
15 Sep 25	225.00000 -3.00	235.00	220.00	230.00	415,254
12 Sep 25	228.00000 +8.00	235.00	215.00	220.00	2,953,762
11 Sep 25	220.00000 -13.00	235.00	215.00	230.00	1,031,504
10 Sep 25	233.00000 -52.00	240.00	210.00	225.00	2,936,899
09 Sep 25	285.00000 +12.00	290.00	270.00	275.00	4,760,042
08 Sep 25	273.00000 -12.00	290.00	265.00	282.50	1,141,428
05 Sep 25	285.00000 -10.00	305.00	275.00	295.00	390,445
04 Sep 25	295.00000 +7.00	300.00	282.90	285.00	656,456
03 Sep 25	288.00000 -21.00	310.00	280.00	307.50	716,364
02 Sep 25	309.00000 -6.00	325.00	305.00	312.50	215,096
01 Sep 25	315.00000 -3.00	319.90	307.00	315.00	161,984
29 Aug 25	318.00000 +0.00	320.00	310.00	317.50	182,698
28 Aug 25	318.00000 -2.00	325.00	312.50	320.00	626,452
27 Aug 25	320.00000 +0.00	325.00	315.00	320.00	162,709
26 Aug 25	320.00000 +0.00	325.00	312.50	315.00	135,364
22 Aug 25	320.00000 +6.00	320.00	310.00	315.00	173,340
21 Aug 25	314.00000 +6.50	319.55	305.00	307.50	130,814
20 Aug 25	307.50000 -4.50	320.00	305.00	315.00	113,783
19 Aug 25	312.00000 -5.00	320.00	305.00	317.50	494,959
18 Aug 25	317.00000 +5.00	320.00	310.00	312.50	415,210
15 Aug 25	312.00000 +2.00	315.00	305.00	310.00	488,022
14 Aug 25	310.00000 +0.00	315.00	305.00	307.50	255,209
13 Aug 25	310.00000 -15.00	330.00	305.00	325.00	662,585
12 Aug 25	325.00000 -17.50	345.00	320.00	342.50	455,368
11 Aug 25	342.50000 -12.50	360.00	341.00	355.00	370,481
08 Aug 25	355.00000 +5.00	360.00	350.00	352.50	255,238
07 Aug 25	350.00000 -5.00	360.00	350.00	355.00	179,381
06 Aug 25	355.00000 -14.00	360.00	350.00	355.00	144,035
05 Aug 25	369.00000 +19.00	369.00	350.00	352.50	79,229
04 Aug 25	350.00000 -5.00	365.00	350.00	360.00	79,486
01 Aug 25	355.00000 -10.00	367.81	352.00	362.50	155,282
31 Jul 25	365.00000 -12.50	380.00	360.00	377.50	67,881
30 Jul 25	377.50000 -3.50	385.00	375.00	382.50	155,052
29 Jul 25	381.00000 -9.00	395.00	380.00	390.00	81,477
28 Jul 25	390.00000 +4.00	395.00	380.00	385.00	153,060
25 Jul 25	386.00000 -10.00	398.00	380.00	396.50	126,330
24 Jul 25	396.00000 -11.50	410.00	393.00	407.50	107,758
23 Jul 25	407.50000 -6.50	415.00	405.00	412.50	645,454
22 Jul 25	414.00000 -1.00	415.00	405.00	407.50	46,788
21 Jul 25	415.00000 -15.00	430.00	405.00	427.50	84,292
18 Jul 25	430.00000 +5.00	435.00	425.00	425.00	71,942
17 Jul 25	425.00000 +0.00	430.00	424.11	425.00	259,800
16 Jul 25	425.00000 +0.00	430.00	420.00	425.00	289,441
15 Jul 25	425.00000 +0.00	429.90	420.00	422.50	64,659
14 Jul 25	425.00000 -2.50	430.00	420.00	427.50	430,720
11 Jul 25	427.50000 +0.00	427.50	425.00	427.50	148,804
10 Jul 25	427.50000 +0.00	427.50	425.00	427.50	58,689
09 Jul 25	427.50000 -2.50	432.00	425.00	430.00	211,140
08 Jul 25	430.00000 +5.00	435.00	425.00	432.50	51,497
07 Jul 25	425.00000 +0.00	435.00	425.00	430.00	49,403
04 Jul 25	425.00000 +0.00	435.00	425.00	427.50	33,415
03 Jul 25	425.00000 +0.00	435.00	425.00	430.00	126,645
02 Jul 25	425.00000 +0.00	435.00	425.00	427.50	110,216
01 Jul 25	425.00000 +8.00	435.00	425.00	432.50	99,125
30 Jun 25	417.00000 -18.00	444.00	417.00	440.00	74,030
27 Jun 25	435.00000 +13.00	442.00	434.00	440.00	464,796
26 Jun 25	422.00000 -18.00	445.00	422.00	440.00	33,043
25 Jun 25	440.00000 +3.00	445.00	435.00	440.00	95,532
24 Jun 25	437.00000 +12.00	444.25	422.50	425.00	71,131
23 Jun 25	425.00000 +0.00	435.00	420.00	430.00	68,801
20 Jun 25	425.00000 +20.00	434.95	405.00	410.00	105,196
19 Jun 25	405.00000 +0.00	413.60	400.00	405.00	338,802
18 Jun 25	405.00000 +1.00	410.00	390.00	405.00	1,880,259
17 Jun 25	404.00000 -43.00	445.00	400.00	440.00	3,623,168
16 Jun 25	447.00000 -8.00	452.45	445.00	450.00	122,834
13 Jun 25	455.00000 +0.00	455.00	440.00	455.00	358,124
12 Jun 25	455.00000 -17.00	465.00	451.00	462.50	41,442
11 Jun 25	472.00000 +2.00	480.00	465.00	475.00	86,197
10 Jun 25	470.00000 -15.00	482.00	470.00	480.00	145,078
09 Jun 25	485.00000 +20.00	485.00	466.10	470.00	101,156
06 Jun 25	465.00000 +10.00	475.00	453.00	455.00	81,001
05 Jun 25	455.00000 -2.50	460.00	450.00	457.50	75,203
04 Jun 25	457.50000 -12.50	475.00	455.00	470.00	83,799
03 Jun 25	470.00000 -5.00	475.00	465.00	470.00	168,213
02 Jun 25	475.00000 -20.00	495.00	465.00	492.50	281,498
30 May 25	495.00000 +11.00	500.00	480.00	485.00	419,729
29 May 25	484.00000 +9.00	490.00	480.00	482.50	786,163
28 May 25	475.00000 +8.00	485.00	469.73	471.00	443,916
27 May 25	467.00000 -8.00	475.00	465.00	470.00	664,069
23 May 25	475.00000 +7.00	480.00	465.00	470.00	451,406
22 May 25	468.00000 +13.00	475.00	450.00	455.00	200,484
21 May 25	455.00000 +20.00	465.00	435.00	435.00	707,702
20 May 25	435.00000 +15.00	440.00	420.00	420.00	77,686
19 May 25	420.00000 +0.00	425.00	410.00	415.00	480,867
16 May 25	420.00000 +23.00	420.00	405.00	407.50	172,856
15 May 25	397.00000 -1.00	410.00	396.77	400.00	67,328
14 May 25	398.00000 +3.00	401.00	390.00	397.50	87,251
13 May 25	395.00000 -32.00	430.00	395.00	425.00	192,898
12 May 25	427.00000 -8.00	445.00	425.00	432.50	194,363
09 May 25	435.00000 +22.50	440.00	412.50	415.00	207,513
08 May 25	412.50000 +7.50	419.25	400.00	405.00	144,947
07 May 25	405.00000 +3.00	408.00	395.00	400.00	465,226
06 May 25	402.00000 +22.00	402.00	380.00	385.00	889,102
02 May 25	380.00000 -5.00	390.00	375.00	385.00	178,563
01 May 25	385.00000 +10.00	390.00	375.00	377.50	122,030
30 Apr 25	375.00000 -15.00	390.00	375.00	385.00	340,472
29 Apr 25	390.00000 -15.00	410.00	370.00	407.50	304,881
28 Apr 25	405.00000 +20.00	420.00	380.00	385.00	268,140
25 Apr 25	385.00000 +5.00	395.00	375.00	377.50	175,591
24 Apr 25	380.00000 +20.00	380.00	350.00	355.00	268,875
23 Apr 25	360.00000 +5.00	364.00	350.00	350.00	169,568
22 Apr 25	355.00000 -5.00	365.00	340.00	360.00	96,674
17 Apr 25	360.00000 +0.00	365.00	355.00	360.00	114,338
16 Apr 25	360.00000 +0.00	365.00	355.00	360.00	368,605
15 Apr 25	360.00000 +5.00	365.00	355.00	360.00	207,538
14 Apr 25	355.00000 +9.00	365.00	345.00	347.50	275,677
11 Apr 25	346.00000 -14.00	362.00	336.00	360.00	303,277
10 Apr 25	360.00000 +20.00	365.00	350.00	350.00	574,841
09 Apr 25	340.00000 -5.00	344.00	330.00	340.00	255,324
08 Apr 25	345.00000 +26.00	353.50	315.00	317.50	258,126
07 Apr 25	319.00000 -21.00	340.00	305.00	335.00	376,305
04 Apr 25	340.00000 -42.50	380.00	335.00	377.50	519,306
03 Apr 25	382.50000 -17.50	400.00	380.00	395.00	263,317
02 Apr 25	400.00000 +12.00	415.00	395.00	410.00	88,976
01 Apr 25	388.00000 -22.00	415.00	388.00	407.50	387,516
31 Mar 25	410.00000 -15.00	425.00	396.00	425.00	201,431
28 Mar 25	425.00000 -5.00	432.00	420.00	430.00	305,941
27 Mar 25	430.00000 +10.00	435.00	410.00	415.00	102,633
26 Mar 25	420.00000 -10.00	430.00	414.22	427.50	95,845
25 Mar 25	430.00000 +10.00	440.00	410.00	420.00	717,743
24 Mar 25	420.00000 +15.00	425.00	400.00	405.00	450,511
21 Mar 25	405.00000 -8.00	410.00	400.00	402.50	524,680
20 Mar 25	413.00000 +33.00	413.00	375.00	380.00	456,126
19 Mar 25	380.00000 +2.50	385.00	375.00	377.50	122,628
18 Mar 25	377.50000 +10.00	380.00	366.78	367.50	96,303
17 Mar 25	367.50000 +0.50	375.00	365.00	370.00	102,906
14 Mar 25	367.00000 +9.50	375.00	355.00	357.50	86,362
13 Mar 25	357.50000 -2.50	360.00	355.00	356.00	61,856
12 Mar 25	360.00000 +20.00	360.00	350.00	352.50	67,189
11 Mar 25	340.00000 -20.00	365.00	340.00	362.50	280,880
10 Mar 25	360.00000 -5.00	370.00	358.00	367.50	202,642
07 Mar 25	365.00000 +3.00	370.00	360.00	362.50	127,974
06 Mar 25	362.00000 +2.00	365.00	360.00	362.50	104,452
05 Mar 25	360.00000 +1.00	370.00	355.00	357.50	185,563
04 Mar 25	359.00000 -8.50	370.00	355.00	367.50	327,968
03 Mar 25	367.50000 -7.50	385.00	366.00	377.50	188,079
28 Feb 25	375.00000 +10.00	380.00	363.00	363.00	345,018
27 Feb 25	365.00000 +7.00	365.00	335.00	358.50	2,305,658
26 Feb 25	358.00000 -32.00	385.00	355.00	382.50	880,226
25 Feb 25	390.00000 -5.00	400.00	380.60	397.50	145,594
24 Feb 25	395.00000 -5.00	410.00	395.00	400.00	103,286
21 Feb 25	400.00000 +5.00	405.00	395.00	402.50	84,720
20 Feb 25	395.00000 -10.00	405.00	395.00	402.50	71,816
19 Feb 25	405.00000 -5.00	410.00	395.00	410.00	199,346
18 Feb 25	410.00000 +0.00	415.00	405.00	410.00	192,502
17 Feb 25	410.00000 +2.00	415.00	405.00	407.50	556,852
14 Feb 25	408.00000 -2.00	410.00	400.00	402.50	434,096
13 Feb 25	410.00000 +11.00	410.00	395.00	397.50	200,949
12 Feb 25	399.00000 -9.00	415.00	395.00	405.00	524,737
11 Feb 25	408.00000 +8.00	408.50	390.00	400.00	604,505
10 Feb 25	400.00000 +17.00	405.00	381.30	387.50	1,167,934
07 Feb 25	383.00000 -47.00	435.00	375.00	430.00	1,452,043
06 Feb 25	430.00000 -102.00	546.00	422.00	538.00	3,788,851
05 Feb 25	532.00000 +15.00	534.00	519.28	519.28	136,705
04 Feb 25	517.00000 +15.00	526.00	504.00	506.00	435,250
03 Feb 25	502.00000 -8.00	511.25	492.00	511.25	171,292
31 Jan 25	510.00000 -10.00	520.00	510.00	515.00	91,819
30 Jan 25	520.00000 +2.00	520.00	508.00	514.00	73,796
29 Jan 25	518.00000 +2.00	520.00	508.60	513.00	186,782
28 Jan 25	516.00000 +4.00	516.00	504.00	512.00	81,378
27 Jan 25	512.00000 -1.00	517.90	505.00	513.00	202,001
24 Jan 25	513.00000 +3.00	518.00	508.00	513.00	121,626
23 Jan 25	510.00000 -4.00	518.00	508.00	514.00	94,934
22 Jan 25	514.00000 +0.00	518.00	510.00	514.00	220,361
21 Jan 25	514.00000 +6.00	517.50	500.00	511.00	118,291
20 Jan 25	508.00000 -6.00	518.00	508.00	512.00	84,067
17 Jan 25	514.00000 +0.00	518.00	508.00	513.00	63,470
16 Jan 25	514.00000 +2.00	518.00	508.00	508.00	99,012
15 Jan 25	512.00000 +8.00	512.00	504.00	507.00	57,057
14 Jan 25	504.00000 +2.00	513.16	502.00	504.00	98,216
13 Jan 25	502.00000 -16.00	518.00	500.00	514.00	193,928
10 Jan 25	518.00000 +0.00	518.00	510.00	514.00	73,104
09 Jan 25	518.00000 +1.00	520.00	511.00	517.00	219,981
08 Jan 25	517.00000 -9.00	530.00	510.00	525.00	275,349
07 Jan 25	526.00000 +13.00	527.00	510.30	513.00	207,752
06 Jan 25	513.00000 +3.00	516.00	500.00	511.00	187,607
03 Jan 25	510.00000 -4.00	516.00	510.00	514.00	158,583
02 Jan 25	514.00000 -6.00	525.00	511.35	520.00	120,588
31 Dec 24	520.00000 -3.00	526.00	512.00	523.00	54,067
30 Dec 24	523.00000 -5.00	540.00	520.00	530.00	54,165
27 Dec 24	528.00000 -4.00	540.00	520.00	532.00	53,970
24 Dec 24	532.00000 +6.00	532.00	522.00	526.00	48,986
23 Dec 24	526.00000 +24.00	530.00	520.00	527.00	39,560
20 Dec 24	502.00000 -29.00	536.00	502.00	531.00	105,206
19 Dec 24	531.00000 -11.00	550.00	492.00	543.00	103,365
18 Dec 24	542.00000 +6.00	547.00	534.40	536.00	78,819
17 Dec 24	536.00000 -2.00	541.40	534.00	539.00	217,833
16 Dec 24	538.00000 -4.00	544.00	534.00	539.00	79,150
13 Dec 24	542.00000 +12.00	546.00	532.50	536.00	159,879
12 Dec 24	530.00000 +6.00	546.00	522.00	526.00	145,792
11 Dec 24	524.00000 -4.00	530.00	517.13	525.00	531,583
10 Dec 24	528.00000 +6.00	530.00	510.00	526.00	268,610
09 Dec 24	522.00000 +0.00	530.00	521.00	526.00	270,110
06 Dec 24	522.00000 -14.00	546.00	522.00	539.00	377,073
05 Dec 24	536.00000 +12.00	545.00	512.38	522.00	679,469
04 Dec 24	524.00000 +0.00	524.35	516.00	517.00	219,440
03 Dec 24	524.00000 -2.00	530.00	514.50	525.00	95,416
02 Dec 24	526.00000 -30.00	566.00	520.00	558.00	126,177
29 Nov 24	556.00000 -6.00	568.00	550.00	562.00	56,786
28 Nov 24	562.00000 +4.00	570.00	556.00	563.00	427,071
27 Nov 24	558.00000 +8.00	570.00	550.00	555.00	189,329
26 Nov 24	550.00000 +0.00	560.00	540.00	553.00	116,888
25 Nov 24	550.00000 +5.00	560.00	536.00	545.00	102,293
22 Nov 24	545.00000 +9.00	554.00	532.00	536.00	98,422
21 Nov 24	536.00000 +11.00	540.00	524.00	525.00	92,057
20 Nov 24	525.00000 +3.00	530.00	520.00	525.00	100,227
19 Nov 24	522.00000 -6.00	530.00	516.60	527.00	195,572
18 Nov 24	528.00000 +16.00	540.00	512.00	526.00	156,064
15 Nov 24	512.00000 -9.00	530.00	512.00	521.00	145,995
14 Nov 24	521.00000 +1.00	530.00	516.00	516.00	230,696
13 Nov 24	520.00000 +26.00	520.00	494.00	500.00	187,843
12 Nov 24	494.00000 -16.00	505.80	492.00	505.00	380,350
11 Nov 24	510.00000 -2.00	516.00	492.00	514.00	202,071
08 Nov 24	512.00000 +2.00	530.00	512.00	525.00	400,185
07 Nov 24	510.00000 -22.00	537.31	510.00	535.00	272,763
06 Nov 24	532.00000 +13.00	538.00	520.00	522.00	160,822
05 Nov 24	519.00000 +6.00	530.00	510.00	513.00	150,030
04 Nov 24	513.00000 -11.00	530.00	510.00	525.00	294,417
01 Nov 24	524.00000 -18.00	558.00	522.00	543.00	251,969
31 Oct 24	542.00000 +30.00	553.00	512.00	516.00	352,654
30 Oct 24	512.00000 +20.00	532.00	485.00	490.00	1,228,829
29 Oct 24	492.00000 +3.00	500.00	468.60	490.50	655,812
28 Oct 24	489.00000 -19.00	520.00	486.00	510.00	277,092
25 Oct 24	508.00000 -8.00	520.00	506.55	516.00	227,718
24 Oct 24	516.00000 +0.00	520.00	508.00	515.00	108,494
23 Oct 24	516.00000 -19.00	540.00	511.20	535.00	142,441
22 Oct 24	535.00000 -5.00	542.00	530.00	536.00	153,674
21 Oct 24	540.00000 -14.00	553.00	530.00	553.00	188,021
18 Oct 24	554.00000 -7.00	566.00	540.00	561.00	55,470
17 Oct 24	561.00000 +1.00	580.00	556.00	560.00	113,493
16 Oct 24	560.00000 +0.00	570.00	550.00	565.00	128,308
15 Oct 24	560.00000 +18.00	568.00	540.00	540.00	207,993
14 Oct 24	542.00000 +30.00	550.00	510.00	511.00	333,270
11 Oct 24	512.00000 +3.00	516.00	508.00	509.00	132,621
10 Oct 24	509.00000 -6.00	520.00	500.36	515.00	574,982
09 Oct 24	515.00000 -1.00	530.00	514.20	514.20	105,855
08 Oct 24	516.00000 -4.00	520.00	501.32	520.00	222,578
07 Oct 24	520.00000 -22.00	550.00	511.20	546.00	254,955
04 Oct 24	542.00000 -14.00	568.00	540.00	555.00	80,279
03 Oct 24	556.00000 +4.00	563.00	550.00	556.00	172,861
02 Oct 24	552.00000 -18.00	570.00	552.00	570.00	204,150
01 Oct 24	570.00000 -2.00	578.00	560.00	572.00	150,524
30 Sep 24	572.00000 -10.00	588.00	572.00	582.00	217,278
27 Sep 24	582.00000 +1.00	590.00	577.00	581.00	420,136
26 Sep 24	581.00000 +1.00	590.00	579.04	585.00	153,622
25 Sep 24	580.00000 +4.00	587.50	570.00	576.00	194,497
24 Sep 24	576.00000 +1.00	586.00	570.00	575.00	223,235
23 Sep 24	575.00000 +30.00	580.00	560.00	560.00	392,341
20 Sep 24	545.00000 +25.00	550.00	522.20	522.20	338,632
19 Sep 24	520.00000 -16.00	543.00	516.00	535.00	647,556
18 Sep 24	536.00000 -12.00	566.00	530.00	554.00	365,564
17 Sep 24	548.00000 +32.00	580.00	523.20	547.00	927,212
16 Sep 24	516.00000 -24.00	550.00	510.00	548.00	297,824
13 Sep 24	540.00000 +20.00	550.00	516.00	517.00	139,968
12 Sep 24	520.00000 +20.00	526.00	507.00	516.00	305,750
11 Sep 24	500.00000 -64.00	562.62	484.00	561.00	721,323
10 Sep 24	564.00000 -10.00	580.00	555.60	572.00	50,764
09 Sep 24	574.00000 +28.00	580.00	545.00	549.00	209,101
06 Sep 24	546.00000 -14.00	560.00	540.00	550.00	148,790
05 Sep 24	560.00000 +15.00	560.00	544.03	545.00	49,170
04 Sep 24	545.00000 -5.00	550.00	538.00	542.00	44,555
03 Sep 24	550.00000 +10.00	560.00	540.00	545.00	51,240
02 Sep 24	540.00000 -6.00	550.00	539.80	546.00	147,808
30 Aug 24	546.00000 +1.00	559.00	540.00	545.00	215,458
29 Aug 24	545.00000 -3.00	546.00	533.65	545.00	173,073
28 Aug 24	548.00000 -26.00	574.00	541.10	571.00	186,752
27 Aug 24	574.00000 -14.00	588.00	566.00	584.00	141,287
23 Aug 24	588.00000 +4.00	595.00	582.00	586.00	219,183
22 Aug 24	584.00000 +28.00	587.00	552.00	555.00	159,841
21 Aug 24	556.00000 +22.00	557.20	531.05	534.00	274,378
20 Aug 24	534.00000 -36.00	567.50	530.00	565.00	417,937
19 Aug 24	570.00000 -17.00	594.00	560.00	587.00	168,797
16 Aug 24	587.00000 +0.00	594.00	581.00	587.00	25,027
15 Aug 24	587.00000 +5.00	594.00	580.00	588.00	46,800
14 Aug 24	582.00000 +0.00	594.00	582.00	585.00	66,658
13 Aug 24	582.00000 -12.00	600.00	570.55	595.00	116,985
12 Aug 24	594.00000 +4.00	602.00	590.00	600.00	30,517
09 Aug 24	590.00000 -8.00	606.00	590.00	601.00	64,551
08 Aug 24	598.00000 -8.00	610.00	590.00	606.00	77,699
07 Aug 24	606.00000 +6.00	615.00	590.40	592.00	160,373
06 Aug 24	600.00000 +35.00	606.00	560.00	565.00	295,033
05 Aug 24	565.00000 -45.00	618.00	557.50	614.00	589,955
02 Aug 24	610.00000 -12.00	630.00	610.00	625.00	590,618
01 Aug 24	622.00000 -4.00	632.00	620.00	626.00	175,621
31 Jul 24	626.00000 -2.00	634.00	620.00	628.00	122,387
30 Jul 24	628.00000 +0.00	636.00	624.80	628.00	239,604
29 Jul 24	628.00000 -2.00	636.00	616.00	619.00	104,688
26 Jul 24	630.00000 +12.00	630.00	610.00	615.00	223,494
25 Jul 24	618.00000 -14.00	638.00	611.00	632.00	472,235
24 Jul 24	632.00000 +7.00	640.00	620.00	625.00	154,110
23 Jul 24	625.00000 +7.00	630.00	612.25	616.00	123,281
22 Jul 24	618.00000 -14.00	630.00	610.00	615.00	245,959
19 Jul 24	632.00000 +32.00	632.00	591.00	595.00	89,806
18 Jul 24	600.00000 +9.00	600.00	584.00	591.00	255,153
17 Jul 24	591.00000 +1.00	598.00	584.00	592.00	86,143
16 Jul 24	590.00000 +16.00	598.00	570.00	574.00	247,723
15 Jul 24	574.00000 -16.00	604.00	550.00	597.00	337,930
12 Jul 24	590.00000 -25.00	620.00	590.00	615.00	119,349
11 Jul 24	615.00000 -9.00	626.00	610.00	622.00	67,291
10 Jul 24	624.00000 +20.00	630.00	604.00	604.00	175,770
09 Jul 24	604.00000 +0.00	608.00	600.00	604.00	48,803
08 Jul 24	604.00000 +4.00	610.00	600.00	605.00	210,603
05 Jul 24	600.00000 -12.00	616.00	598.50	610.00	100,246
04 Jul 24	612.00000 +20.00	617.20	591.60	592.00	189,514
03 Jul 24	592.00000 -24.00	620.00	590.00	618.00	963,383
02 Jul 24	616.00000 -24.00	650.00	614.96	645.00	317,197
01 Jul 24	640.00000 +22.00	650.00	614.00	615.00	491,428
28 Jun 24	618.00000 +28.00	624.00	586.00	588.00	235,162
27 Jun 24	590.00000 +2.00	590.00	584.00	587.00	92,199
26 Jun 24	588.00000 -2.00	596.00	571.00	588.00	266,560
25 Jun 24	590.00000 +4.00	595.00	574.00	580.00	102,805
24 Jun 24	586.00000 +6.00	586.00	574.00	580.00	178,551
21 Jun 24	580.00000 -5.00	590.00	572.00	585.00	614,870
20 Jun 24	585.00000 -3.00	596.00	580.00	588.00	88,257
19 Jun 24	588.00000 -2.00	596.00	586.00	590.00	295,729
18 Jun 24	590.00000 -5.00	600.00	584.00	595.00	354,028
17 Jun 24	595.00000 +13.00	600.00	580.00	585.00	240,099
14 Jun 24	582.00000 +2.00	592.00	578.40	580.00	176,780
13 Jun 24	580.00000 -10.00	590.00	574.00	586.00	128,986
12 Jun 24	590.00000 +8.00	600.00	560.00	565.00	385,597
11 Jun 24	582.00000 +30.00	582.00	547.22	548.00	943,293
10 Jun 24	552.00000 +8.00	554.00	536.00	540.00	157,795
07 Jun 24	544.00000 -4.00	550.00	541.04	547.00	113,657
06 Jun 24	548.00000 -2.00	550.00	536.00	547.00	116,389
05 Jun 24	550.00000 +20.00	550.00	532.00	536.00	325,635
04 Jun 24	530.00000 +15.00	530.00	513.00	515.00	258,938
03 Jun 24	515.00000 +11.00	520.00	506.01	506.01	141,752
31 May 24	504.00000 +17.00	510.00	484.00	487.00	259,463
30 May 24	487.00000 +0.00	494.00	483.00	485.00	359,890
29 May 24	487.00000 -11.00	500.00	486.00	495.00	133,129
28 May 24	498.00000 -1.00	506.00	492.00	499.00	127,065
24 May 24	499.00000 -6.00	510.00	496.00	505.00	83,548
23 May 24	505.00000 -10.00	520.00	500.00	515.00	77,442
22 May 24	515.00000 +6.00	528.00	507.04	519.00	325,999
21 May 24	509.00000 +14.00	515.00	493.20	495.00	519,196
20 May 24	495.00000 +8.00	499.00	485.00	485.00	120,851
17 May 24	487.00000 +7.00	495.00	480.00	480.00	102,201
16 May 24	480.00000 -5.00	490.00	476.50	485.00	63,166
15 May 24	485.00000 +13.00	490.00	470.00	472.50	147,532
14 May 24	472.00000 +14.50	475.00	456.00	457.50	282,934
13 May 24	457.50000 -2.50	465.00	455.00	462.50	251,600
10 May 24	460.00000 +0.00	469.00	460.00	465.00	226,169
09 May 24	460.00000 +0.00	470.00	460.00	465.00	210,312
08 May 24	460.00000 -5.00	475.00	460.00	467.50	207,041
07 May 24	465.00000 -15.00	485.00	465.00	482.50	529,441
03 May 24	480.00000 +2.50	485.00	450.00	477.50	14,081,060
02 May 24	477.50000 +2.50	480.00	470.00	475.00	82,538
01 May 24	475.00000 -5.00	490.00	470.00	477.50	112,370
30 Apr 24	480.00000 -5.00	494.99	476.25	482.50	128,325
29 Apr 24	485.00000 +12.50	485.00	470.00	472.50	226,220
26 Apr 24	472.50000 -12.50	490.00	470.30	485.00	181,122
25 Apr 24	485.00000 -5.00	500.00	480.00	495.00	250,167
24 Apr 24	490.00000 +20.00	506.00	482.10	482.10	1,061,956
23 Apr 24	470.00000 +5.00	470.00	455.00	460.00	130,170
22 Apr 24	465.00000 +17.50	474.00	445.00	447.50	256,588
19 Apr 24	447.50000 +17.50	450.00	429.00	430.00	105,467
18 Apr 24	430.00000 +10.00	435.00	418.33	420.00	275,607
17 Apr 24	420.00000 +5.00	423.90	415.00	415.00	71,548
16 Apr 24	415.00000 -10.00	425.00	411.00	425.00	234,597
15 Apr 24	425.00000 +0.00	427.45	415.00	425.00	167,682
12 Apr 24	425.00000 -5.00	430.00	420.00	430.00	138,469
11 Apr 24	430.00000 -5.00	435.00	422.21	432.50	101,135
10 Apr 24	435.00000 +7.50	440.00	421.50	427.50	243,424
09 Apr 24	427.50000 +52.50	430.00	390.00	390.00	654,587
08 Apr 24	375.00000 -3.00	380.00	370.00	377.50	156,819
05 Apr 24	378.00000 -12.00	390.00	365.55	390.00	430,829
04 Apr 24	390.00000 -22.50	415.00	381.55	412.50	406,732
03 Apr 24	412.50000 +0.00	413.25	410.00	412.50	164,220
02 Apr 24	412.50000 +0.00	415.00	405.00	412.50	122,072
28 Mar 24	412.50000 -5.00	420.00	410.00	417.50	465,115
27 Mar 24	417.50000 -2.50	420.00	415.00	420.00	28,920
26 Mar 24	420.00000 +0.00	424.00	415.00	420.00	80,490
25 Mar 24	420.00000 +0.00	423.40	415.00	420.00	231,553
22 Mar 24	420.00000 +0.00	425.00	416.00	422.50	59,684
21 Mar 24	420.00000 -2.00	424.50	407.90	410.00	239,709
20 Mar 24	422.00000 +10.00	422.00	407.22	410.00	32,308
19 Mar 24	412.00000 -20.00	425.00	410.00	420.00	79,567
18 Mar 24	432.00000 +17.00	432.00	412.00	415.00	134,538
15 Mar 24	415.00000 -3.00	420.00	411.10	415.00	97,823
14 Mar 24	418.00000 +7.00	420.00	401.00	401.00	504,887
13 Mar 24	411.00000 +21.00	411.00	389.15	390.00	109,396
12 Mar 24	390.00000 +0.00	395.00	385.00	390.00	36,008
11 Mar 24	390.00000 +0.00	394.50	385.00	390.00	44,610
08 Mar 24	390.00000 +0.00	394.00	385.00	390.00	86,063
07 Mar 24	390.00000 +0.00	395.00	386.00	390.00	34,560
06 Mar 24	390.00000 +0.00	390.00	385.00	385.00	186,427
05 Mar 24	390.00000 +5.00	390.00	380.00	385.00	92,903
04 Mar 24	385.00000 +5.00	390.00	381.00	381.00	146,384
01 Mar 24	380.00000 +0.00	385.00	375.00	380.00	97,866
29 Feb 24	380.00000 +0.00	382.60	378.30	380.00	44,295
28 Feb 24	380.00000 -10.00	385.00	377.10	380.00	106,917
27 Feb 24	390.00000 +0.00	390.00	375.77	385.00	184,055
26 Feb 24	390.00000 +5.00	390.00	380.00	385.00	96,897
23 Feb 24	385.00000 +0.00	390.00	380.00	385.00	39,027
22 Feb 24	385.00000 -5.00	395.00	380.02	390.00	39,943
21 Feb 24	390.00000 -5.00	395.00	386.00	390.00	13,712
20 Feb 24	395.00000 +6.00	395.00	387.27	387.50	48,649
19 Feb 24	389.00000 -6.00	396.00	385.00	390.00	59,488
16 Feb 24	395.00000 +0.00	400.00	386.75	392.50	131,767
15 Feb 24	395.00000 -5.00	397.50	391.25	397.50	63,930
14 Feb 24	400.00000 +0.00	405.00	390.00	400.00	64,200
13 Feb 24	400.00000 -1.00	400.00	395.50	400.00	19,663
12 Feb 24	401.00000 +6.00	403.50	395.00	395.00	119,755
09 Feb 24	395.00000 -7.50	405.00	393.50	402.50	116,433
08 Feb 24	402.50000 +7.50	405.00	393.02	395.00	227,798
07 Feb 24	395.00000 +10.00	400.00	380.00	385.00	188,870
06 Feb 24	385.00000 +0.00	386.95	380.00	385.00	94,031
05 Feb 24	385.00000 +2.50	387.25	380.00	382.50	98,394
02 Feb 24	382.50000 +1.50	390.00	380.00	385.00	29,049
01 Feb 24	381.00000 -4.00	391.30	381.00	390.00	37,408
31 Jan 24	385.00000 +2.50	390.00	380.00	382.50	33,819
30 Jan 24	382.50000 +0.50	390.00	380.00	385.00	45,992
29 Jan 24	382.00000 -8.00	395.00	382.00	390.00	73,859
26 Jan 24	390.00000 +0.00	395.00	385.00	390.00	63,710
25 Jan 24	390.00000 +0.00	394.00	387.50	390.00	76,544
24 Jan 24	390.00000 +2.50	395.00	388.75	388.75	74,244
23 Jan 24	387.50000 +3.50	390.00	381.20	382.50	257,512
22 Jan 24	384.00000 -6.00	395.00	375.00	390.00	123,341
19 Jan 24	390.00000 -5.00	404.64	385.00	395.00	216,498
18 Jan 24	395.00000 +5.00	400.00	390.00	392.50	175,312
17 Jan 24	390.00000 -17.50	406.54	381.60	406.54	365,878
16 Jan 24	407.50000 -7.50	420.00	405.00	415.00	129,698
15 Jan 24	415.00000 +15.00	419.99	395.00	400.00	261,665
12 Jan 24	400.00000 +18.00	410.00	383.60	405.00	410,181
11 Jan 24	382.00000 -8.00	395.00	375.00	390.00	177,641
10 Jan 24	390.00000 +0.00	395.00	385.00	390.00	83,503
09 Jan 24	390.00000 +0.00	395.00	385.00	390.00	68,375
08 Jan 24	390.00000 -3.00	400.00	386.53	392.50	89,935
05 Jan 24	393.00000 +13.00	395.00	375.00	380.00	164,371
04 Jan 24	380.00000 +0.00	385.00	375.00	380.00	72,743
03 Jan 24	380.00000 +0.00	385.00	375.00	380.00	79,042
02 Jan 24	380.00000 +5.00	385.00	370.00	375.00	123,100
29 Dec 23	375.00000 +10.00	375.00	363.00	365.00	76,661
28 Dec 23	365.00000 +0.00	369.00	355.00	362.50	44,499
27 Dec 23	365.00000 +2.50	365.00	361.34	362.50	44,897
22 Dec 23	362.50000 +5.00	365.00	355.00	357.50	46,380
21 Dec 23	357.50000 +7.50	360.00	355.00	357.50	37,318
20 Dec 23	350.00000 -15.00	365.00	350.00	365.00	55,256
19 Dec 23	365.00000 +0.00	370.00	360.00	365.00	93,336
18 Dec 23	365.00000 +15.00	366.50	350.00	350.00	160,656
15 Dec 23	350.00000 +0.00	355.00	347.71	350.00	484,220
14 Dec 23	350.00000 -5.00	360.00	345.00	355.00	191,540
13 Dec 23	355.00000 -2.00	360.00	350.00	355.00	164,724
12 Dec 23	357.00000 +2.00	360.00	352.00	355.00	309,164
11 Dec 23	355.00000 +10.00	360.00	344.80	345.00	165,930
08 Dec 23	345.00000 +0.00	350.00	340.00	347.50	484,467
07 Dec 23	345.00000 +10.00	349.50	330.00	335.00	361,576
06 Dec 23	335.00000 +10.00	338.50	320.00	325.00	352,158
05 Dec 23	325.00000 +0.00	326.70	320.00	325.00	43,150
04 Dec 23	325.00000 -5.00	330.00	320.00	325.00	73,244
01 Dec 23	330.00000 +1.00	330.00	325.00	325.00	198,849
30 Nov 23	329.00000 +4.00	330.00	320.00	325.00	69,312
29 Nov 23	325.00000 +0.00	329.00	324.66	325.00	365,497
28 Nov 23	325.00000 +0.00	330.00	323.00	325.00	166,934
27 Nov 23	325.00000 +0.00	328.90	324.10	325.00	24,339
24 Nov 23	325.00000 +0.00	330.00	323.76	325.00	25,442
23 Nov 23	325.00000 +0.00	330.00	323.50	325.00	77,948
22 Nov 23	325.00000 -4.00	327.95	323.00	325.00	98,497
21 Nov 23	329.00000 -1.00	330.00	320.50	330.00	73,614
20 Nov 23	330.00000 +0.00	335.00	327.00	330.00	141,601
17 Nov 23	330.00000 +0.00	335.00	327.99	330.00	266,001
16 Nov 23	330.00000 +0.00	333.88	328.67	330.00	418,733
15 Nov 23	330.00000 +5.00	332.98	323.00	325.00	85,814
14 Nov 23	325.00000 +1.00	328.75	320.00	322.50	102,354
13 Nov 23	324.00000 -2.00	335.00	321.35	327.50	112,889
10 Nov 23	326.00000 +13.00	340.00	325.00	327.50	448,165
09 Nov 23	313.00000 +1.00	315.00	306.50	310.00	27,494
08 Nov 23	312.00000 +2.00	315.00	308.05	311.00	42,359
07 Nov 23	310.00000 -1.00	313.50	307.00	311.00	49,759
06 Nov 23	311.00000 +1.00	315.00	307.00	310.00	147,293
03 Nov 23	310.00000 -5.00	320.00	306.67	315.00	49,846
02 Nov 23	315.00000 +0.00	320.00	310.00	315.00	183,611
01 Nov 23	315.00000 +5.00	320.00	307.85	310.00	211,900
31 Oct 23	310.00000 +15.00	314.00	299.70	299.70	129,050
30 Oct 23	295.00000 +0.00	300.00	290.00	295.00	21,552
27 Oct 23	295.00000 +0.00	300.00	291.88	295.00	21,002
26 Oct 23	295.00000 +0.00	299.70	291.57	295.00	27,835
25 Oct 23	295.00000 +2.50	298.75	285.00	292.50	41,010
24 Oct 23	292.50000 +2.50	298.00	290.00	290.00	85,084
23 Oct 23	290.00000 -5.00	300.00	280.00	295.00	232,219
20 Oct 23	295.00000 -12.50	305.00	292.33	302.50	81,865
19 Oct 23	307.50000 +0.00	310.00	300.00	307.50	42,773
18 Oct 23	307.50000 +2.50	311.55	305.00	310.00	46,776
17 Oct 23	305.00000 -10.00	315.00	305.00	315.00	38,722
16 Oct 23	315.00000 -10.00	330.00	310.00	325.00	824,835
13 Oct 23	325.00000 +0.00	330.00	320.00	325.00	84,840
12 Oct 23	325.00000 +2.50	337.00	321.00	322.50	251,185
11 Oct 23	322.50000 +7.50	325.00	312.33	315.00	76,353
10 Oct 23	315.00000 +0.00	320.00	307.00	311.00	85,179
09 Oct 23	315.00000 +7.50	315.00	306.95	307.50	77,500
06 Oct 23	307.50000 -6.50	315.00	305.00	310.00	79,994
05 Oct 23	314.00000 +1.50	315.00	305.00	312.50	14,750
04 Oct 23	312.50000 -9.50	325.00	309.73	320.00	67,478
03 Oct 23	322.00000 +2.00	325.00	317.00	320.00	104,216
02 Oct 23	320.00000 -9.00	330.00	315.00	325.00	2,196,434
29 Sep 23	329.00000 +18.00	330.00	307.00	310.00	220,787
28 Sep 23	311.00000 -1.50	314.90	300.00	312.50	180,618
27 Sep 23	312.50000 +0.00	316.00	310.30	312.50	233,043
26 Sep 23	312.50000 +0.00	315.00	310.55	312.50	131,554
25 Sep 23	312.50000 +3.50	313.00	309.00	309.00	407,277
22 Sep 23	309.00000 +8.50	310.00	294.00	302.00	490,652
21 Sep 23	300.50000 -2.50	304.00	298.06	302.50	174,441
20 Sep 23	303.00000 +0.50	315.00	296.50	307.50	536,800
19 Sep 23	302.50000 +2.50	306.00	298.34	300.00	86,597
18 Sep 23	300.00000 +5.00	311.00	296.25	297.50	94,153
15 Sep 23	295.00000 +17.50	299.00	275.00	277.50	138,246
14 Sep 23	277.50000 +0.00	279.00	275.00	277.50	44,184
13 Sep 23	277.50000 +0.00	278.00	270.00	277.50	60,175
12 Sep 23	277.50000 -5.00	285.00	271.50	282.50	194,473
11 Sep 23	282.50000 +0.00	283.90	280.00	282.50	61,444
08 Sep 23	282.50000 +0.00	284.95	281.50	282.50	19,982
07 Sep 23	282.50000 -2.50	290.00	280.00	285.00	31,952
06 Sep 23	285.00000 -10.00	295.00	280.00	295.00	62,410
05 Sep 23	295.00000 +0.00	300.00	290.11	295.00	66,533
04 Sep 23	295.00000 +5.00	300.00	287.00	290.00	129,104
01 Sep 23	290.00000 +0.00	293.00	286.80	290.00	102,407
31 Aug 23	290.00000 +2.50	295.00	285.00	287.50	94,281
30 Aug 23	287.50000 -11.00	302.00	286.00	298.50	128,681
29 Aug 23	298.50000 +1.00	302.00	295.56	297.50	242,853
25 Aug 23	297.50000 -1.00	300.00	295.05	298.50	35,984
24 Aug 23	298.50000 -0.50	303.00	295.00	299.00	36,366
23 Aug 23	299.00000 +0.00	303.00	297.00	299.00	52,180
22 Aug 23	299.00000 -1.00	305.00	295.00	300.00	219,068
21 Aug 23	300.00000 +5.00	305.00	296.60	296.60	253,455
18 Aug 23	295.00000 +0.00	295.00	290.00	295.00	14,036
17 Aug 23	295.00000 -5.00	303.00	290.11	300.00	17,380
16 Aug 23	300.00000 +0.00	302.50	295.00	300.00	99,159
15 Aug 23	300.00000 -6.50	308.00	295.08	307.50	64,264
14 Aug 23	306.50000 +4.50	310.00	300.00	302.50	134,948
11 Aug 23	302.00000 +9.50	304.00	290.00	292.50	113,894
10 Aug 23	292.50000 +12.50	295.00	280.00	280.00	106,199
09 Aug 23	280.00000 +0.00	282.00	279.08	280.00	145,764
08 Aug 23	280.00000 +0.00	285.00	275.00	280.00	42,971
07 Aug 23	280.00000 +0.00	285.00	275.00	280.00	123,830
04 Aug 23	280.00000 -4.00	288.00	277.58	284.00	59,408
03 Aug 23	284.00000 -5.00	290.00	282.55	289.00	35,683
02 Aug 23	289.00000 +0.00	293.00	285.00	289.00	27,953
01 Aug 23	289.00000 +0.00	290.00	285.00	289.00	27,648
31 Jul 23	289.00000 -1.00	300.00	285.00	290.00	31,884
28 Jul 23	290.00000 -2.50	295.00	287.00	292.50	39,119
27 Jul 23	292.50000 +0.00	293.42	291.00	292.50	86,266
26 Jul 23	292.50000 +0.00	295.00	291.00	292.50	27,500
25 Jul 23	292.50000 -2.50	300.00	290.00	295.00	72,547
24 Jul 23	295.00000 +4.00	297.64	292.58	292.58	118,193
21 Jul 23	291.00000 -1.50	295.00	285.00	290.00	92,526
20 Jul 23	292.50000 -1.50	296.19	280.00	295.00	240,512
19 Jul 23	294.00000 +24.00	300.00	276.66	276.66	442,787
18 Jul 23	270.00000 +5.00	274.00	263.50	265.00	87,786
17 Jul 23	265.00000 -2.50	268.75	262.23	267.50	30,004
14 Jul 23	267.50000 -7.50	272.00	265.00	270.00	35,064
13 Jul 23	275.00000 -2.00	280.00	268.00	275.00	207,509
12 Jul 23	277.00000 +8.00	278.90	265.00	269.00	56,853
11 Jul 23	269.00000 +0.00	273.00	265.06	269.00	69,223
10 Jul 23	269.00000 -1.00	274.90	265.80	270.00	30,690
07 Jul 23	270.00000 -5.00	277.00	266.00	275.00	56,837
06 Jul 23	275.00000 +0.00	280.00	271.52	275.00	68,019
05 Jul 23	275.00000 +5.00	280.00	270.38	270.38	126,175
04 Jul 23	270.00000 -2.50	275.00	267.69	272.50	26,134
03 Jul 23	272.50000 +0.00	279.67	270.00	272.50	89,263
30 Jun 23	272.50000 +10.00	277.40	255.60	262.50	128,351
29 Jun 23	262.50000 -7.50	275.00	260.00	270.00	73,546
28 Jun 23	270.00000 -5.00	288.50	266.00	282.50	101,504
27 Jun 23	275.00000 +0.00	278.00	270.00	275.00	75,045
26 Jun 23	275.00000 +0.00	280.00	270.00	275.00	116,212
23 Jun 23	275.00000 -5.00	280.00	272.55	280.00	39,581
22 Jun 23	280.00000 -10.00	290.00	275.10	285.00	134,820
21 Jun 23	290.00000 +10.00	290.00	275.00	280.00	515,238
20 Jun 23	280.00000 -3.00	282.75	275.00	279.00	98,038
19 Jun 23	283.00000 +8.00	290.00	265.00	275.00	225,398
16 Jun 23	275.00000 -2.50	280.00	271.50	277.50	396,734
15 Jun 23	277.50000 +25.00	290.00	263.23	265.00	1,229,913
14 Jun 23	252.50000 +16.00	255.00	232.00	236.50	781,780
13 Jun 23	236.50000 +0.00	237.13	233.77	236.50	27,926
12 Jun 23	236.50000 -1.00	240.00	231.00	237.50	214,924
09 Jun 23	237.50000 -1.00	237.90	235.50	237.50	116,268
08 Jun 23	238.50000 -4.00	245.00	232.11	242.50	140,401
07 Jun 23	242.50000 +0.00	242.50	240.05	242.50	16,016
06 Jun 23	242.50000 -2.50	250.00	241.00	245.00	19,749
05 Jun 23	245.00000 +5.00	248.00	235.75	237.50	162,748
02 Jun 23	240.00000 -2.50	245.00	230.00	242.50	119,449
01 Jun 23	242.50000 +4.00	247.50	235.00	238.50	183,550
31 May 23	238.50000 -16.50	252.00	235.50	250.00	295,828
30 May 23	255.00000 -18.50	275.00	248.34	273.50	172,092
26 May 23	273.50000 +0.00	276.93	272.00	273.50	53,537
25 May 23	273.50000 +0.00	277.00	272.00	273.50	105,282
24 May 23	273.50000 -2.50	278.50	270.10	276.00	103,133
23 May 23	276.00000 +5.00	282.00	265.00	271.00	132,869
22 May 23	271.00000 -1.50	275.00	268.00	271.50	86,425
19 May 23	272.50000 -1.00	285.00	271.20	273.50	183,436
18 May 23	273.50000 +5.50	277.00	265.00	266.50	106,767
17 May 23	268.00000 +1.50	268.00	265.00	266.50	45,019
16 May 23	266.50000 -7.00	280.00	259.33	273.50	127,700
15 May 23	273.50000 +7.50	277.00	264.00	265.00	168,125
12 May 23	266.00000 +6.00	266.00	248.25	259.00	137,206
11 May 23	260.00000 -5.00	268.00	255.00	264.00	133,547
10 May 23	265.00000 +16.00	267.50	250.00	250.00	237,162
09 May 23	249.00000 +3.00	260.00	245.55	257.50	265,883
05 May 23	246.00000 +11.00	253.00	233.00	235.00	235,504
04 May 23	235.00000 -4.00	242.49	230.00	239.00	967,487
03 May 23	239.00000 +9.00	242.00	229.00	230.00	186,354
02 May 23	230.00000 +12.50	235.00	217.50	217.50	345,278
28 Apr 23	217.50000 -3.50	222.00	215.00	221.00	168,039
27 Apr 23	221.00000 +4.50	230.00	214.70	216.50	239,644
26 Apr 23	216.50000 +20.50	218.00	199.52	200.00	789,380
25 Apr 23	196.00000 -4.00	202.00	190.00	200.00	217,180
24 Apr 23	200.00000 +2.50	203.00	197.00	197.50	37,389
21 Apr 23	197.50000 +6.50	200.58	188.52	191.00	96,052
20 Apr 23	191.00000 +6.00	193.00	182.50	185.00	159,421
19 Apr 23	185.00000 -2.50	190.00	180.55	187.50	29,707
18 Apr 23	187.50000 +0.00	187.80	185.05	187.50	30,110
17 Apr 23	187.50000 -7.50	194.88	185.00	194.88	58,980
14 Apr 23	195.00000 -1.00	200.00	190.00	196.00	47,191
13 Apr 23	196.00000 -1.50	198.50	192.00	197.50	20,008
12 Apr 23	197.50000 +0.00	200.00	195.25	197.50	58,928
11 Apr 23	197.50000 -2.50	204.00	195.00	200.00	79,186
06 Apr 23	200.00000 +7.50	203.25	190.00	192.50	139,695
05 Apr 23	192.50000 -5.00	199.50	190.00	197.50	46,241
04 Apr 23	197.50000 +0.00	197.58	190.00	197.50	44,155
03 Apr 23	197.50000 -7.50	208.00	195.00	205.00	157,315
31 Mar 23	205.00000 -2.00	206.80	202.00	205.00	538,770
30 Mar 23	207.00000 +4.50	207.50	201.25	202.50	102,976
29 Mar 23	202.50000 +3.00	205.00	197.50	199.50	98,401
28 Mar 23	199.50000 -5.50	210.00	197.50	205.00	133,607
27 Mar 23	205.00000 +3.50	214.00	200.00	201.00	186,076
24 Mar 23	201.50000 +4.00	218.00	199.00	215.00	331,606
23 Mar 23	197.50000 +0.00	204.20	195.00	197.50	107,672
22 Mar 23	197.50000 +7.00	200.00	189.60	190.50	114,934
21 Mar 23	190.50000 +3.00	194.36	188.27	188.27	57,464
20 Mar 23	187.50000 -3.00	190.00	185.00	190.00	59,652
17 Mar 23	190.50000 -8.50	195.00	187.00	192.50	111,996
16 Mar 23	199.00000 +18.00	199.00	178.25	181.00	78,317
15 Mar 23	181.00000 +0.00	188.50	178.10	181.00	13,609
14 Mar 23	181.00000 +2.50	182.00	175.00	178.50	30,537
13 Mar 23	178.50000 +0.00	180.48	175.35	178.50	48,416
10 Mar 23	178.50000 -2.50	182.00	175.00	180.00	98,937
09 Mar 23	181.00000 -5.00	185.10	175.00	185.10	94,660
08 Mar 23	186.00000 +0.00	190.00	182.00	186.00	25,554
07 Mar 23	186.00000 +0.00	189.50	183.35	186.00	9,453
06 Mar 23	186.00000 +0.00	188.80	182.00	186.00	20,616
03 Mar 23	186.00000 -1.50	190.00	185.00	187.50	72,788
02 Mar 23	187.50000 +0.00	195.00	183.75	187.50	41,938
01 Mar 23	187.50000 +5.00	192.90	183.00	183.00	237,290
28 Feb 23	182.50000 +0.00	184.50	177.75	182.50	117,400
27 Feb 23	182.50000 +2.50	185.00	179.60	180.00	48,200
24 Feb 23	180.00000 +0.50	183.00	173.50	179.50	14,116
23 Feb 23	179.50000 +0.00	182.00	177.50	179.50	24,219
22 Feb 23	179.50000 +0.00	185.00	177.50	179.50	26,327
21 Feb 23	179.50000 +1.00	182.00	177.00	178.50	69,689
20 Feb 23	178.50000 +4.50	185.00	173.00	174.00	164,892
17 Feb 23	174.00000 -2.50	175.00	172.75	175.00	31,642
16 Feb 23	176.50000 +0.50	177.79	172.50	176.00	7,452
15 Feb 23	176.00000 -0.50	185.00	175.00	176.50	72,542
14 Feb 23	176.50000 +0.50	180.00	172.60	176.00	34,220
13 Feb 23	176.00000 +7.00	178.90	169.48	169.48	150,177
10 Feb 23	169.00000 +0.00	170.73	165.75	169.00	87,222
09 Feb 23	169.00000 +3.00	173.00	166.00	166.00	200,372
08 Feb 23	166.00000 +0.00	168.50	162.00	166.00	47,768
07 Feb 23	166.00000 -2.50	167.85	163.00	167.85	64,932
06 Feb 23	168.50000 -3.00	173.00	165.35	171.50	60,623
03 Feb 23	171.50000 -1.00	182.95	170.00	172.50	131,853
02 Feb 23	172.50000 +6.00	177.49	163.75	166.50	107,341
01 Feb 23	166.50000 +0.50	170.00	163.00	166.00	11,735
31 Jan 23	166.00000 +0.00	170.00	162.00	166.00	16,411
30 Jan 23	166.00000 +3.50	166.64	160.35	162.50	34,632
27 Jan 23	162.50000 -5.00	170.00	160.35	167.50	45,190
26 Jan 23	167.50000 +5.00	168.00	163.00	163.00	83,941
25 Jan 23	162.50000 -5.00	169.00	157.51	167.50	129,132
24 Jan 23	167.50000 -5.00	172.25	163.35	172.25	251,435
23 Jan 23	172.50000 +4.00	177.20	167.96	168.50	94,029
20 Jan 23	168.50000 +0.00	171.00	167.80	168.50	23,332
19 Jan 23	168.50000 -6.50	172.50	165.00	172.50	139,750
18 Jan 23	175.00000 -6.00	182.00	171.00	181.00	92,486
17 Jan 23	181.00000 +3.50	185.00	176.55	177.50	49,891
16 Jan 23	177.50000 -5.00	185.00	175.00	182.50	64,181
13 Jan 23	182.50000 -5.00	195.00	180.50	187.50	34,403
12 Jan 23	187.50000 +0.00	195.00	185.00	187.50	52,968
11 Jan 23	187.50000 -2.50	203.24	185.00	195.00	269,260
10 Jan 23	190.00000 +0.00	192.75	180.00	190.00	49,832
09 Jan 23	190.00000 -0.50	194.50	186.50	190.50	13,970
06 Jan 23	190.50000 -3.00	192.00	186.00	192.00	19,174
05 Jan 23	193.50000 +15.50	193.50	176.00	178.00	102,813
04 Jan 23	178.00000 +2.00	180.00	176.55	176.55	79,459
03 Jan 23	176.00000 -1.50	180.00	172.00	177.50	52,281
30 Dec 22	177.50000 +0.00	181.50	177.50	177.50	32,978
29 Dec 22	177.50000 +0.00	180.00	177.50	177.50	1,206
28 Dec 22	177.50000 +0.00	180.00	176.51	177.50	9,395
23 Dec 22	177.50000 +0.00	181.50	177.50	177.50	3,230
22 Dec 22	177.50000 +1.50	180.00	173.00	176.00	105,085
21 Dec 22	176.00000 -0.50	179.75	172.00	176.50	28,753
20 Dec 22	176.50000 -1.00	180.00	176.50	177.50	36,724
19 Dec 22	177.50000 +0.00	180.00	176.00	177.50	8,187
16 Dec 22	177.50000 -2.50	178.00	175.00	178.00	78,090
15 Dec 22	180.00000 +0.00	185.00	175.66	180.00	14,364
14 Dec 22	180.00000 +8.50	184.00	173.00	173.00	51,483
13 Dec 22	171.50000 -3.50	175.00	165.26	175.00	159,052
12 Dec 22	175.00000 -12.50	190.00	171.25	187.50	65,061
09 Dec 22	187.50000 -0.50	193.00	185.00	188.00	87,695
08 Dec 22	188.00000 -2.50	192.46	185.00	190.50	445,265
07 Dec 22	190.50000 +0.00	194.00	187.00	190.50	165,141
06 Dec 22	190.50000 -7.50	195.00	185.25	193.50	253,425
05 Dec 22	198.00000 +1.50	198.00	192.00	195.00	250,498
02 Dec 22	196.50000 +8.00	200.45	191.60	191.60	336,040
01 Dec 22	188.50000 +3.50	191.65	186.60	186.60	90,405
30 Nov 22	185.00000 +7.50	189.00	175.00	177.50	245,818
29 Nov 22	177.50000 +2.50	183.00	173.00	175.00	75,768
28 Nov 22	175.00000 +4.00	178.00	172.50	175.00	13,046
25 Nov 22	171.00000 -4.00	178.52	170.00	175.00	56,859
24 Nov 22	175.00000 -7.50	184.00	165.75	182.00	161,330
23 Nov 22	182.50000 -1.00	185.00	181.00	184.00	38,370
22 Nov 22	183.50000 -1.00	188.00	183.00	184.50	97,104
21 Nov 22	184.50000 +0.50	187.00	183.00	184.00	86,756
18 Nov 22	184.00000 +3.50	189.25	183.00	183.00	91,185
17 Nov 22	180.50000 -3.00	187.00	176.00	183.50	64,905
16 Nov 22	183.50000 +6.00	187.49	175.66	177.50	113,921
15 Nov 22	177.50000 +6.50	180.00	168.85	171.00	65,901
14 Nov 22	171.00000 -6.50	180.00	165.00	177.50	125,530
11 Nov 22	177.50000 +4.00	183.25	175.00	175.00	70,069
10 Nov 22	173.50000 -1.00	177.00	169.55	172.50	47,193
09 Nov 22	174.50000 -3.00	182.00	171.00	177.50	205,385
08 Nov 22	177.50000 +10.00	185.00	166.25	166.50	348,966
07 Nov 22	167.50000 +2.50	179.00	163.75	164.00	417,050
04 Nov 22	165.00000 +16.50	169.63	150.95	150.95	179,802
03 Nov 22	148.50000 -3.00	151.16	145.00	151.16	53,141
02 Nov 22	151.50000 +12.50	158.00	141.72	141.72	132,264
01 Nov 22	139.00000 -5.00	144.00	135.80	144.00	63,792
31 Oct 22	144.00000 -6.00	150.30	142.25	150.00	145,473
28 Oct 22	150.00000 +0.00	155.00	146.10	150.00	218,820
27 Oct 22	150.00000 +0.00	155.00	147.15	150.00	70,088
26 Oct 22	150.00000 +0.00	155.00	146.50	150.00	115,061
25 Oct 22	150.00000 -2.50	162.24	145.00	152.50	232,654
24 Oct 22	152.50000 +0.00	155.00	152.00	152.00	258,505
21 Oct 22	152.50000 +12.50	155.00	138.50	140.00	135,226
20 Oct 22	140.00000 +4.50	145.00	138.90	140.00	53,337
19 Oct 22	135.50000 -4.50	143.50	135.50	140.00	63,654
18 Oct 22	140.00000 +7.50	144.00	130.00	132.50	181,615
17 Oct 22	132.50000 +0.00	135.00	130.00	132.50	11,856
14 Oct 22	132.50000 +0.00	133.28	130.00	132.50	133,523
13 Oct 22	132.50000 -3.50	134.96	130.41	134.96	51,215
12 Oct 22	136.00000 +0.00	136.00	131.75	136.00	133,731
11 Oct 22	136.00000 +0.00	140.00	133.65	136.00	76,692
10 Oct 22	136.00000 +3.50	140.00	132.00	135.00	217,873
07 Oct 22	132.50000 -3.50	136.00	131.10	136.00	47,492
06 Oct 22	136.00000 -1.50	138.20	133.00	137.50	30,629
05 Oct 22	137.50000 -1.00	140.00	135.00	138.50	29,247
04 Oct 22	138.50000 +3.50	142.50	135.50	136.00	184,901
03 Oct 22	135.00000 +10.50	140.00	122.00	124.50	230,250
30 Sep 22	124.50000 +2.00	126.85	121.25	122.50	75,475
29 Sep 22	122.50000 -0.50	124.00	120.00	123.00	39,349
28 Sep 22	123.00000 -2.00	125.90	122.00	125.00	13,468
27 Sep 22	125.00000 +1.00	126.00	121.11	124.00	36,132
26 Sep 22	124.00000 -7.00	134.00	121.78	131.00	72,074
23 Sep 22	131.00000 +4.50	135.00	122.64	126.50	253,023
22 Sep 22	126.50000 -5.00	130.00	121.00	130.00	108,936
21 Sep 22	131.50000 +3.00	139.25	128.00	133.00	380,627
20 Sep 22	128.50000 +9.50	134.40	117.48	119.00	96,123
16 Sep 22	119.00000 +0.00	123.00	117.80	119.00	12,520
15 Sep 22	119.00000 +0.00	121.64	115.00	119.00	45,608
14 Sep 22	119.00000 -3.50	125.00	115.00	122.50	39,983
13 Sep 22	122.50000 -2.50	130.00	120.20	125.00	37,109
12 Sep 22	125.00000 +0.00	125.00	122.20	125.00	12,737
09 Sep 22	125.00000 -5.00	130.00	120.29	130.00	197,986
08 Sep 22	130.00000 +19.50	135.00	117.50	117.50	309,585
07 Sep 22	110.50000 +2.50	110.65	108.00	110.50	22,232
06 Sep 22	108.00000 -2.50	111.25	108.00	110.50	47,531
05 Sep 22	110.50000 -4.50	118.00	108.00	115.00	104,804
02 Sep 22	115.00000 +0.00	118.00	112.00	115.00	19,180
01 Sep 22	115.00000 +0.00	117.50	112.00	115.00	18,806
31 Aug 22	115.00000 -4.50	118.00	113.25	118.00	432,539
30 Aug 22	119.50000 -1.00	123.00	116.35	120.50	20,618
26 Aug 22	120.50000 +0.00	121.00	118.10	120.50	10,713
25 Aug 22	120.50000 +0.00	121.00	118.63	120.50	20,118
24 Aug 22	120.50000 +0.00	120.50	118.00	120.50	19,392
23 Aug 22	120.50000 -1.00	123.00	118.61	121.50	5,283
22 Aug 22	121.50000 +0.00	121.50	118.56	121.50	52,071
19 Aug 22	121.50000 +0.00	121.50	118.00	121.50	844,827
18 Aug 22	121.50000 +0.00	122.00	118.25	121.50	9,490
17 Aug 22	121.50000 +0.00	123.00	118.35	121.50	30,901
16 Aug 22	121.50000 +0.00	121.50	118.49	121.50	1,374
15 Aug 22	121.50000 +0.00	125.00	120.00	121.50	13,964
12 Aug 22	121.50000 -1.00	121.50	117.11	121.50	36,345
11 Aug 22	122.50000 +0.50	124.00	120.00	122.50	25,059
10 Aug 22	122.00000 -0.50	125.00	120.00	122.50	14,521
09 Aug 22	122.50000 -1.50	125.00	120.00	123.00	28,485
08 Aug 22	124.00000 +0.00	126.50	121.11	124.00	153,389
05 Aug 22	124.00000 +0.00	124.00	122.62	124.00	7,464
04 Aug 22	124.00000 -2.00	124.00	120.51	124.00	77,771
03 Aug 22	126.00000 +0.00	126.00	122.40	126.00	18,466
02 Aug 22	126.00000 +0.00	126.00	123.32	126.00	26,273
01 Aug 22	126.00000 +0.00	130.00	123.25	126.00	26,913
29 Jul 22	126.00000 +0.00	126.00	122.93	126.00	12,393
28 Jul 22	126.00000 +0.00	126.00	122.91	126.00	9,556
27 Jul 22	126.00000 +0.00	126.00	122.44	126.00	12,094
26 Jul 22	126.00000 +0.00	130.00	122.40	126.00	6,586
25 Jul 22	126.00000 +0.00	126.75	125.99	126.00	46,432
22 Jul 22	126.00000 +0.00	128.00	124.22	126.00	11,100
21 Jul 22	126.00000 +0.00	126.24	122.80	126.00	15,219
20 Jul 22	126.00000 +0.00	126.32	126.00	126.00	5,506
19 Jul 22	126.00000 +0.00	127.00	124.14	126.00	24,078
18 Jul 22	126.00000 +1.00	126.90	121.82	125.00	40,424
15 Jul 22	125.00000 -2.50	130.00	125.00	127.50	62,614
14 Jul 22	127.50000 +0.00	128.00	125.50	127.50	72,467
13 Jul 22	127.50000 +0.00	128.20	122.00	127.50	8,815
12 Jul 22	127.50000 +0.00	128.74	125.00	127.50	50,002
11 Jul 22	127.50000 +0.00	129.20	125.00	127.50	21,183
08 Jul 22	127.50000 -4.00	135.00	125.35	131.50	85,862
07 Jul 22	131.50000 -2.50	134.00	128.00	134.00	19,459
06 Jul 22	134.00000 +0.00	134.00	130.00	134.00	8,547
05 Jul 22	134.00000 +0.00	134.00	130.00	134.00	14,075
04 Jul 22	134.00000 +0.00	134.72	130.00	134.00	20,178
01 Jul 22	134.00000 +0.00	135.89	131.11	134.00	35,234
30 Jun 22	134.00000 -2.50	137.00	131.11	136.50	189,079
29 Jun 22	136.50000 +6.50	145.00	128.00	130.00	248,822
28 Jun 22	130.00000 +0.50	136.00	126.00	130.50	4,085,370
27 Jun 22	129.50000 +16.50	132.00	113.57	113.57	233,206
24 Jun 22	113.00000 +3.50	115.42	105.00	109.50	94,366
23 Jun 22	109.50000 +0.00	109.89	106.60	109.50	14,828
22 Jun 22	109.50000 -7.00	114.00	104.24	114.00	65,818
21 Jun 22	116.50000 -1.00	118.00	113.00	117.50	19,303
20 Jun 22	117.50000 +0.00	119.50	115.00	117.50	27,799
17 Jun 22	117.50000 -4.00	125.00	115.00	121.50	20,418
16 Jun 22	121.50000 -2.50	128.00	118.30	123.00	18,468
15 Jun 22	124.00000 -1.00	124.00	120.50	124.00	19,303
14 Jun 22	125.00000 +3.00	125.00	122.90	125.00	19,800
13 Jun 22	122.00000 -1.00	126.50	122.00	123.50	272,768
10 Jun 22	123.00000 -3.50	125.00	118.50	118.50	54,477
09 Jun 22	126.50000 -1.00	128.20	123.50	127.50	21,559
08 Jun 22	127.50000 -2.50	133.00	125.25	130.00	102,585
07 Jun 22	130.00000 +0.00	133.20	130.00	130.00	23,573
06 Jun 22	130.00000 +0.00	134.50	127.00	130.00	63,045
01 Jun 22	130.00000 +0.00	134.00	128.60	130.00	33,942
31 May 22	130.00000 +0.00	135.00	128.41	130.00	16,703
30 May 22	130.00000 +5.00	134.40	123.55	125.00	56,164
27 May 22	125.00000 +0.00	125.00	122.55	125.00	152,498
26 May 22	125.00000 -2.50	128.00	120.00	127.50	49,088
25 May 22	127.50000 +0.00	128.04	126.00	127.50	7,771
24 May 22	127.50000 +0.00	130.00	127.00	127.50	14,104
23 May 22	127.50000 +0.00	130.00	126.12	127.50	27,767
20 May 22	127.50000 +0.00	130.00	125.25	127.50	24,745
19 May 22	127.50000 +0.00	128.48	125.66	127.50	18,085
18 May 22	127.50000 +1.50	130.00	122.80	126.00	34,943
17 May 22	126.00000 +1.00	130.00	121.45	125.00	23,533
16 May 22	125.00000 +0.00	129.50	121.53	125.00	5,726
13 May 22	125.00000 +2.50	129.38	124.70	124.70	19,078
12 May 22	122.50000 -2.50	126.95	120.25	125.00	28,646
11 May 22	125.00000 +2.50	128.84	120.75	122.50	106,553
10 May 22	122.50000 +0.00	123.90	120.25	122.50	25,307
09 May 22	122.50000 +0.00	124.70	120.55	122.50	24,706
06 May 22	122.50000 -12.50	130.11	115.50	130.11	252,130
05 May 22	135.00000 -3.50	142.00	132.00	138.50	56,916
04 May 22	138.50000 +1.00	142.00	135.00	137.50	38,141
03 May 22	137.50000 +4.00	139.49	133.50	133.50	269,737
29 Apr 22	133.50000 +1.00	134.22	133.48	133.48	279,958
28 Apr 22	132.50000 +0.00	134.50	132.50	132.50	565,374
27 Apr 22	132.50000 +0.00	134.00	131.00	132.50	94,402
26 Apr 22	132.50000 +5.00	136.00	130.00	131.00	167,743
25 Apr 22	127.50000 -5.00	132.00	125.00	131.50	406,802
22 Apr 22	132.50000 -6.00	141.50	130.10	138.50	157,875
21 Apr 22	138.50000 +0.00	140.10	137.50	138.50	105,796
20 Apr 22	138.50000 +0.00	140.60	138.00	138.50	53,548
19 Apr 22	138.50000 -3.00	141.50	138.50	141.50	147,446
14 Apr 22	141.50000 +0.00	145.00	138.31	141.50	195,511
13 Apr 22	141.50000 +0.50	145.00	138.00	141.00	111,399
12 Apr 22	141.00000 +16.50	143.00	130.75	134.50	881,455
11 Apr 22	124.50000 +0.00	126.50	122.82	124.50	50,548
08 Apr 22	124.50000 +8.50	128.00	116.80	116.80	316,002
07 Apr 22	116.00000 -0.50	116.50	115.00	116.50	30,423
06 Apr 22	116.50000 -1.00	118.00	115.00	117.50	44,948
05 Apr 22	117.50000 +0.00	117.50	116.50	117.50	96,082
04 Apr 22	117.50000 +0.00	117.50	116.75	117.50	42,033
01 Apr 22	117.50000 -0.50	118.75	116.66	118.00	32,020
31 Mar 22	118.00000 +0.00	122.00	116.00	118.00	79,779
30 Mar 22	118.00000 +0.00	118.80	117.21	118.00	8,283
29 Mar 22	118.00000 -4.50	125.00	116.00	122.50	141,602
28 Mar 22	122.50000 +0.00	122.50	120.05	122.50	7,424
25 Mar 22	122.50000 +0.50	122.50	120.20	122.00	10,488
24 Mar 22	122.00000 +0.50	128.00	120.00	121.50	162,492
23 Mar 22	121.50000 +0.00	122.50	120.00	121.50	69,819
22 Mar 22	121.50000 +0.00	122.75	119.50	121.50	25,783
21 Mar 22	121.50000 +0.00	122.25	121.00	121.50	81,732
18 Mar 22	121.50000 +0.50	123.00	118.50	121.00	40,124
17 Mar 22	121.00000 +1.00	125.00	117.80	120.00	19,717
16 Mar 22	120.00000 +2.50	123.75	118.90	118.90	15,047
15 Mar 22	117.50000 -7.50	120.00	110.00	120.00	62,878
14 Mar 22	125.00000 -6.00	131.75	120.07	131.00	30,735
11 Mar 22	131.00000 +3.50	134.00	126.25	127.50	29,442
10 Mar 22	127.50000 +6.50	130.00	119.75	121.00	45,445
09 Mar 22	121.00000 +6.00	125.00	112.00	115.00	39,366
08 Mar 22	115.00000 +0.00	115.00	111.50	115.00	4,315
07 Mar 22	115.00000 +2.50	115.00	101.11	112.50	129,731
04 Mar 22	112.50000 -5.00	115.00	109.00	115.00	56,997
03 Mar 22	117.50000 -2.50	120.00	115.51	120.00	12,252
02 Mar 22	120.00000 -7.50	129.00	115.50	127.50	79,308
01 Mar 22	127.50000 +0.00	130.00	125.25	127.50	45,438
28 Feb 22	127.50000 -5.00	134.00	125.00	132.50	34,386
25 Feb 22	132.50000 -2.50	136.75	130.00	135.00	26,335
24 Feb 22	135.00000 -7.50	136.20	130.00	136.20	52,406
23 Feb 22	142.50000 +0.00	143.89	140.00	142.50	8,017
22 Feb 22	142.50000 +0.00	145.00	140.00	142.50	43,421
21 Feb 22	142.50000 +0.00	143.75	140.00	142.50	57,160
18 Feb 22	142.50000 +5.00	145.00	139.75	139.75	31,429
17 Feb 22	137.50000 +0.00	139.75	136.00	137.50	30,723
16 Feb 22	137.50000 +0.00	137.50	135.00	137.50	46,432
15 Feb 22	137.50000 -2.50	137.88	135.00	137.88	119,714
14 Feb 22	140.00000 -2.50	141.32	135.00	141.32	34,902
11 Feb 22	142.50000 +1.00	145.00	140.00	141.50	5,131
10 Feb 22	141.50000 +0.50	145.00	138.00	141.00	22,008
09 Feb 22	141.00000 +0.00	144.00	137.36	141.00	33,276
08 Feb 22	141.00000 +2.50	145.00	137.00	138.50	17,226
07 Feb 22	138.50000 +1.00	140.00	136.50	137.50	41,655
04 Feb 22	137.50000 -17.50	155.10	136.00	155.00	167,256
03 Feb 22	155.00000 +0.00	155.25	151.00	155.00	13,249
02 Feb 22	155.00000 -3.50	158.85	152.00	157.50	25,210
01 Feb 22	158.50000 +4.50	168.75	155.25	160.00	72,989
31 Jan 22	154.00000 +0.00	156.00	151.75	154.00	7,116
28 Jan 22	154.00000 +0.00	154.00	150.00	154.00	65,970
27 Jan 22	154.00000 +0.00	155.25	150.00	154.00	7,957
26 Jan 22	154.00000 +6.50	156.00	148.90	148.90	45,354
25 Jan 22	147.50000 -5.00	153.00	145.00	152.50	29,117
24 Jan 22	152.50000 -10.00	163.16	150.00	162.50	36,137
21 Jan 22	162.50000 -3.50	165.00	160.00	165.00	44,525
20 Jan 22	166.00000 +0.00	168.50	163.00	166.00	19,217
19 Jan 22	166.00000 +0.50	169.00	162.00	165.50	11,295
18 Jan 22	165.50000 +0.00	166.00	162.21	165.50	8,074
17 Jan 22	165.50000 +9.00	168.49	154.00	156.50	93,789
14 Jan 22	156.50000 +0.00	158.40	154.50	156.50	31,776
13 Jan 22	156.50000 +0.00	158.60	154.50	156.50	3,918
12 Jan 22	156.50000 +0.00	158.75	154.11	156.50	12,278
11 Jan 22	156.50000 +3.50	156.50	153.76	156.50	53,300
10 Jan 22	153.00000 -3.50	158.00	153.00	156.50	15,504
07 Jan 22	156.50000 +0.00	158.50	155.00	156.50	25,605
06 Jan 22	156.50000 -2.00	160.00	152.03	158.50	188,190
05 Jan 22	158.50000 +2.00	162.00	155.00	156.50	59,145
04 Jan 22	156.50000 +0.00	156.50	155.00	156.50	47,512
31 Dec 21	156.50000 +0.00	156.50	155.25	156.50	13,119
30 Dec 21	156.50000 +0.00	157.00	155.25	156.50	7,241
29 Dec 21	156.50000 +0.00	157.70	155.45	156.50	6,271
24 Dec 21	156.50000 +0.00	156.50	155.50	156.50	1,022
23 Dec 21	156.50000 +0.00	157.70	155.55	156.50	13,755
22 Dec 21	156.50000 +1.00	158.00	153.05	155.50	22,840
21 Dec 21	155.50000 +0.00	160.00	153.00	155.50	59,554
20 Dec 21	155.50000 +0.00	155.50	153.00	155.50	33,225
17 Dec 21	155.50000 +0.00	155.50	153.05	155.50	9,835
16 Dec 21	155.50000 +0.00	155.50	153.00	155.50	12,132
15 Dec 21	155.50000 +0.00	155.50	153.25	155.50	4,256
14 Dec 21	155.50000 -1.00	156.00	153.00	156.00	33,667
13 Dec 21	156.50000 -6.00	160.00	153.00	160.00	41,197
10 Dec 21	162.50000 -5.00	170.00	160.00	167.50	14,190
09 Dec 21	167.50000 -2.50	170.00	165.00	170.00	10,214
08 Dec 21	170.00000 +0.00	170.00	165.00	170.00	12,862
07 Dec 21	170.00000 +0.00	170.00	161.00	170.00	29,169
06 Dec 21	170.00000 -4.00	170.00	165.00	170.00	39,249
03 Dec 21	174.00000 +3.00	174.00	167.00	171.00	21,541
02 Dec 21	171.00000 -4.00	175.00	167.00	175.00	17,186
01 Dec 21	175.00000 +2.50	180.00	170.00	172.50	26,116
30 Nov 21	172.50000 -7.50	185.00	170.00	180.00	178,411
29 Nov 21	180.00000 +2.50	185.00	175.00	177.50	84,126
26 Nov 21	177.50000 +5.00	180.00	168.90	168.90	52,685
25 Nov 21	172.50000 +17.50	174.89	154.05	155.00	162,770
24 Nov 21	155.00000 +0.00	155.00	152.06	155.00	4,538
23 Nov 21	155.00000 -7.50	165.00	150.00	162.50	41,355
22 Nov 21	162.50000 -1.00	165.00	160.00	163.50	20,307
19 Nov 21	163.50000 +0.00	163.90	162.50	163.50	77,449
18 Nov 21	163.50000 +0.00	166.50	160.00	163.50	52,729
17 Nov 21	163.50000 +0.00	166.00	162.60	163.50	71,866
16 Nov 21	163.50000 +1.00	165.00	161.55	162.50	18,236
15 Nov 21	162.50000 +0.00	165.00	160.11	162.50	25,181
12 Nov 21	162.50000 -2.50	165.00	155.00	165.00	42,026
11 Nov 21	165.00000 +0.00	167.44	160.00	165.00	23,165
10 Nov 21	165.00000 +1.00	168.89	160.00	164.00	43,480
09 Nov 21	164.00000 -1.00	167.00	160.00	165.00	9,702
08 Nov 21	165.00000 +0.00	167.50	161.00	165.00	11,630
05 Nov 21	165.00000 +0.00	166.89	160.02	165.00	125,132
04 Nov 21	165.00000 -9.00	175.00	160.00	174.00	38,947
03 Nov 21	174.00000 +0.00	176.25	170.00	174.00	80,384
02 Nov 21	174.00000 +21.50	180.00	165.00	166.50	468,507
01 Nov 21	152.50000 +0.00	153.90	150.31	152.50	4,886
29 Oct 21	152.50000 +1.50	155.00	149.00	151.00	48,750
28 Oct 21	151.00000 -1.50	155.00	140.25	152.50	136,767
27 Oct 21	152.50000 -5.00	160.00	148.10	157.50	49,871
26 Oct 21	157.50000 -5.00	165.00	155.00	162.50	33,371
25 Oct 21	162.50000 +0.00	163.95	160.00	162.50	59,724
22 Oct 21	162.50000 -12.50	175.00	157.00	175.00	118,158
21 Oct 21	175.00000 +0.00	175.00	170.00	175.00	22,107
20 Oct 21	175.00000 -2.50	180.00	170.00	177.50	539,800
19 Oct 21	177.50000 +0.00	177.60	173.00	177.50	1,041,531
18 Oct 21	177.50000 +0.00	177.90	175.00	177.50	21,600
15 Oct 21	177.50000 -2.50	180.00	174.00	180.00	83,779
14 Oct 21	180.00000 +0.00	185.00	175.56	180.00	17,581
13 Oct 21	180.00000 +0.00	180.79	177.79	180.00	9,288
12 Oct 21	180.00000 +0.00	181.89	175.10	180.00	17,409
11 Oct 21	180.00000 +0.00	182.25	175.10	180.00	7,582
08 Oct 21	180.00000 +5.00	183.00	176.11	180.00	17,934
07 Oct 21	175.00000 +0.00	185.00	175.00	177.50	131,063
06 Oct 21	175.00000 -2.50	178.75	175.00	177.50	46,114
05 Oct 21	177.50000 +0.00	177.50	175.00	177.50	5,189
04 Oct 21	177.50000 -2.50	180.00	175.00	180.00	58,786
01 Oct 21	180.00000 -3.50	185.25	175.00	183.50	63,577
30 Sep 21	183.50000 +0.00	187.00	180.35	183.50	34,342
29 Sep 21	183.50000 +7.50	186.80	172.91	176.00	90,372
28 Sep 21	176.00000 +3.50	180.00	170.00	173.50	117,969
27 Sep 21	172.50000 -23.50	200.00	170.00	197.50	273,479
24 Sep 21	196.00000 -11.50	207.40	195.00	207.40	74,779
23 Sep 21	207.50000 +0.00	215.00	205.00	207.50	16,700
22 Sep 21	207.50000 -9.50	225.00	205.51	222.50	101,651
21 Sep 21	217.00000 +0.00	219.50	214.50	217.00	10,027
20 Sep 21	217.00000 -4.00	224.00	214.00	221.00	77,958
17 Sep 21	221.00000 +0.00	225.00	217.25	221.00	87,173
16 Sep 21	221.00000 +6.00	224.00	211.55	215.00	59,579
15 Sep 21	215.00000 +0.00	216.75	211.25	215.00	11,410
14 Sep 21	215.00000 -25.00	240.00	210.00	237.50	225,477
13 Sep 21	240.00000 +10.00	240.00	225.41	230.00	100,827
10 Sep 21	230.00000 +5.00	234.00	226.20	226.20	44,320
09 Sep 21	225.00000 +7.50	229.00	215.00	220.00	91,744
08 Sep 21	217.50000 +10.50	220.00	208.41	211.00	58,819
07 Sep 21	207.00000 -4.50	215.00	207.00	211.50	33,054
06 Sep 21	211.50000 +0.00	211.50	208.35	211.50	28,179
03 Sep 21	211.50000 +0.00	211.50	208.35	211.50	2,563
02 Sep 21	211.50000 +9.00	215.00	204.00	204.00	47,577
01 Sep 21	202.50000 -4.00	210.00	195.00	205.00	94,750
31 Aug 21	206.50000 -8.00	216.20	203.00	214.50	123,646
27 Aug 21	214.50000 +9.50	220.00	206.00	207.50	122,054
26 Aug 21	205.00000 -5.00	213.00	203.00	210.00	71,085
25 Aug 21	210.00000 +12.50	214.00	197.00	197.50	629,976
24 Aug 21	197.50000 +0.00	198.50	195.50	197.50	24,500
23 Aug 21	197.50000 +2.50	201.00	195.00	198.50	18,193
20 Aug 21	195.00000 -7.50	203.00	195.00	202.50	27,085
19 Aug 21	202.50000 +1.50	205.00	196.00	199.00	47,513
18 Aug 21	201.00000 +13.50	205.00	189.75	189.75	195,316
17 Aug 21	187.50000 +9.50	190.00	177.00	178.00	64,399
16 Aug 21	178.00000 +0.00	180.89	176.80	178.00	17,849
13 Aug 21	178.00000 -1.50	182.00	176.50	179.50	52,484
12 Aug 21	179.50000 +10.50	182.00	172.00	172.00	59,124
11 Aug 21	169.00000 +1.00	172.00	167.05	169.00	1,720
10 Aug 21	168.00000 +5.50	170.00	161.61	162.50	48,205
09 Aug 21	162.50000 +5.00	165.00	155.00	157.50	55,202
06 Aug 21	157.50000 +0.00	160.00	155.00	157.50	13,780
05 Aug 21	157.50000 +0.00	157.68	155.25	157.50	46,573
04 Aug 21	157.50000 -5.00	170.00	155.51	162.50	89,672
03 Aug 21	162.50000 -2.50	168.30	160.00	165.00	67,204
02 Aug 21	165.00000 -5.00	173.00	161.00	170.00	53,444
30 Jul 21	170.00000 -2.50	175.00	168.00	172.50	53,971
29 Jul 21	172.50000 +10.00	174.00	164.00	164.00	69,163
28 Jul 21	162.50000 +10.00	167.00	150.16	152.50	129,287
27 Jul 21	152.50000 +0.00	153.25	150.00	152.50	21,332
26 Jul 21	152.50000 -6.50	160.00	150.00	159.00	103,912
23 Jul 21	159.00000 -1.00	161.00	158.00	160.00	19,427
22 Jul 21	160.00000 +0.00	161.45	158.00	160.00	36,756
21 Jul 21	160.00000 +0.00	161.80	158.55	160.00	30,255
20 Jul 21	160.00000 -5.00	162.25	158.00	162.25	23,336
19 Jul 21	165.00000 -5.00	172.00	162.00	170.00	41,218
16 Jul 21	170.00000 +0.00	170.00	168.00	170.00	11,233
15 Jul 21	170.00000 +0.00	170.15	168.20	170.00	20,081
14 Jul 21	170.00000 -2.50	173.00	168.00	172.50	18,693
13 Jul 21	172.50000 +0.00	172.80	170.00	172.50	31,469
12 Jul 21	172.50000 +0.00	173.40	170.00	172.50	10,072
09 Jul 21	172.50000 +0.00	173.48	170.00	172.50	11,419
08 Jul 21	172.50000 -4.00	176.25	170.00	176.25	59,806
07 Jul 21	176.50000 -1.00	178.00	175.00	177.50	5,720
06 Jul 21	177.50000 +0.00	178.68	175.25	177.50	19,170
05 Jul 21	177.50000 -2.50	180.00	175.75	177.50	29,110
02 Jul 21	180.00000 +2.50	180.00	175.60	177.50	65,330
01 Jul 21	177.50000 +0.00	179.75	177.35	177.50	27,936
30 Jun 21	177.50000 +0.00	179.75	175.00	177.50	41,809
29 Jun 21	177.50000 +8.50	182.50	170.00	170.00	121,458
28 Jun 21	169.00000 +0.00	172.00	166.12	169.00	95,142
25 Jun 21	169.00000 +0.00	173.00	163.00	169.00	20,102
24 Jun 21	169.00000 +10.50	178.00	156.00	158.50	270,613
23 Jun 21	158.50000 +0.00	162.00	156.09	158.50	38,509
22 Jun 21	158.50000 -0.50	162.00	155.70	159.00	33,994
21 Jun 21	159.00000 -1.00	162.00	156.00	160.00	64,708
18 Jun 21	160.00000 -1.50	166.00	158.00	161.50	26,851
17 Jun 21	161.50000 +0.00	163.00	158.00	161.50	46,394
16 Jun 21	161.50000 -1.50	165.00	158.00	163.00	33,660
15 Jun 21	163.00000 -5.00	171.00	159.00	168.50	118,462
14 Jun 21	168.00000 +7.50	175.00	159.68	160.50	217,524
11 Jun 21	160.50000 +20.50	165.00	147.00	147.00	315,834
10 Jun 21	140.00000 +1.00	143.00	139.00	139.00	12,339
09 Jun 21	139.00000 -1.00	141.55	138.66	139.00	35,678
08 Jun 21	140.00000 +8.00	142.00	130.00	132.00	105,280
07 Jun 21	132.00000 +1.00	134.00	131.60	131.60	17,665
04 Jun 21	131.00000 -2.50	133.99	128.00	133.50	52,445
03 Jun 21	133.50000 -1.50	137.00	132.50	135.00	56,414
02 Jun 21	135.00000 +6.50	138.75	128.49	128.50	203,235
01 Jun 21	128.50000 +5.00	130.00	122.00	123.50	54,681
28 May 21	123.50000 +0.00	126.50	121.85	123.50	21,593
27 May 21	123.50000 +0.00	127.00	121.75	123.50	7,476
26 May 21	123.50000 +0.00	126.10	120.00	123.50	41,226
25 May 21	123.50000 +1.50	127.00	120.00	122.00	17,977
24 May 21	122.00000 +0.00	124.00	121.60	122.00	24,388
21 May 21	122.00000 +0.00	123.80	120.25	122.00	33,223
20 May 21	122.00000 -0.50	123.00	120.00	122.50	12,289
19 May 21	122.50000 +1.00	125.66	118.50	121.50	103,683
18 May 21	121.50000 +0.00	121.50	118.25	121.50	25,241
17 May 21	121.50000 -0.50	125.00	118.10	122.00	19,096
14 May 21	122.00000 -5.50	122.25	118.07	122.25	48,808
13 May 21	127.50000 -4.50	127.50	119.00	127.50	98,559
12 May 21	132.00000 +9.50	132.00	120.00	122.50	131,456
11 May 21	122.50000 -6.00	130.00	120.00	128.50	79,942
10 May 21	128.50000 +0.00	129.25	125.00	128.50	61,450
07 May 21	128.50000 -3.00	132.00	128.00	131.00	43,412
06 May 21	131.50000 +0.00	134.00	128.91	131.50	107,600
05 May 21	131.50000 -2.00	139.00	128.85	133.50	78,401
04 May 21	133.50000 +7.50	137.00	125.00	126.00	119,884
30 Apr 21	126.00000 +1.00	128.40	123.00	125.00	32,305
29 Apr 21	125.00000 +1.00	127.00	121.83	124.00	36,676
28 Apr 21	124.00000 -3.50	132.70	121.00	130.00	145,888
27 Apr 21	127.50000 +8.50	129.89	120.00	120.00	170,695
26 Apr 21	119.00000 -7.50	128.00	118.00	126.50	170,006
23 Apr 21	126.50000 -9.50	135.00	123.00	135.00	318,396
22 Apr 21	136.00000 +5.00	144.00	129.00	131.00	254,565
21 Apr 21	131.00000 +6.00	135.00	123.12	123.12	200,366
20 Apr 21	125.00000 +17.00	126.00	115.85	115.85	235,080
19 Apr 21	108.00000 +0.00	111.00	105.00	108.00	33,502
16 Apr 21	108.00000 -7.50	118.00	104.00	115.50	420,799
15 Apr 21	115.50000 +10.00	118.25	103.50	105.50	146,409
14 Apr 21	105.50000 +12.00	108.00	93.00	93.50	261,220
13 Apr 21	93.50000 +0.00	94.75	91.33	93.50	9,119
12 Apr 21	93.50000 +1.00	96.00	90.00	92.50	19,935
09 Apr 21	92.50000 +0.00	94.00	90.55	92.50	6,675
08 Apr 21	92.50000 +0.00	92.75	90.25	92.50	204,073
07 Apr 21	92.50000 +0.00	93.40	90.25	92.50	65,749
06 Apr 21	92.50000 +0.00	94.00	90.00	92.50	107,223
01 Apr 21	92.50000 -1.00	95.00	91.50	93.50	31,012
31 Mar 21	93.50000 +0.00	94.00	92.07	93.50	9,493
30 Mar 21	93.50000 +0.00	93.50	92.00	93.50	8,397
29 Mar 21	93.50000 +1.00	93.50	91.60	92.50	112,920
26 Mar 21	92.50000 +0.00	93.25	91.00	92.50	16,934
25 Mar 21	92.50000 +0.00	92.75	92.50	92.50	3,045
24 Mar 21	92.50000 +0.00	94.80	90.50	92.50	10,867
23 Mar 21	92.50000 +0.00	92.85	90.50	92.50	30,919
22 Mar 21	92.50000 +0.00	93.34	90.50	92.50	19,742
19 Mar 21	92.50000 +0.00	93.34	91.00	92.50	7,194
18 Mar 21	92.50000 +0.00	93.35	91.65	92.50	24,415
17 Mar 21	92.50000 +0.00	93.48	91.50	92.50	41,439
16 Mar 21	92.50000 +0.00	94.85	91.75	92.50	30,997
15 Mar 21	92.50000 +0.00	94.89	91.75	92.50	39,823
12 Mar 21	92.50000 +0.00	94.90	92.18	92.50	5,889
11 Mar 21	92.50000 +0.00	95.00	92.15	92.50	56,718
10 Mar 21	92.50000 +0.00	94.90	91.75	92.50	29,733
09 Mar 21	92.50000 +0.00	95.00	92.50	92.50	43,478
08 Mar 21	92.50000 +0.00	94.80	90.50	92.50	10,201
05 Mar 21	92.50000 +0.50	95.00	90.00	92.00	763,440
04 Mar 21	92.00000 +0.00	94.00	89.85	92.00	22,535
03 Mar 21	92.00000 +0.00	95.00	90.31	92.00	13,049
02 Mar 21	92.00000 +2.00	94.70	90.31	92.00	2,544
01 Mar 21	90.00000 -2.50	95.00	90.00	92.50	9,100
26 Feb 21	92.50000 +0.00	94.75	90.00	92.50	7,132
25 Feb 21	92.50000 +0.50	95.00	89.55	92.00	30,794
24 Feb 21	92.00000 +0.00	95.00	89.25	92.00	16,160
23 Feb 21	92.00000 -3.00	92.49	89.12	92.00	34,432
22 Feb 21	95.00000 +2.00	95.00	89.12	93.00	118,775
19 Feb 21	93.00000 +4.50	96.75	87.00	88.50	108,893
18 Feb 21	88.50000 +0.00	88.50	87.99	88.50	8,502
17 Feb 21	88.50000 +0.00	89.40	87.50	88.50	93,468
16 Feb 21	88.50000 +0.00	89.40	87.21	88.50	284,401
15 Feb 21	88.50000 +0.00	89.40	87.06	88.50	7,964
12 Feb 21	88.50000 +0.00	88.50	87.07	88.50	1,142
11 Feb 21	88.50000 +0.00	88.60	87.06	88.50	16,258
10 Feb 21	88.50000 +0.00	89.25	87.13	88.50	58,818
09 Feb 21	88.50000 +0.50	90.00	86.08	88.00	19,636
08 Feb 21	88.00000 +0.00	90.00	86.55	88.00	32,087
05 Feb 21	88.00000 +0.00	89.20	86.55	88.00	3,582
04 Feb 21	88.00000 +0.00	88.35	86.55	88.00	11,874
02 Feb 21	88.00000 +0.00	88.45	86.55	88.00	2,203
01 Feb 21	88.00000 +0.00	89.16	86.00	88.00	56,070
29 Jan 21	88.00000 -1.00	90.00	85.00	88.00	26,019
28 Jan 21	89.00000 -0.50	90.00	86.00	89.00	16,583
27 Jan 21	89.50000 -1.00	90.75	86.89	90.50	121,102
26 Jan 21	90.50000 +1.00	93.00	85.00	89.50	25,429
25 Jan 21	89.50000 -3.00	95.00	86.35	92.50	90,623
22 Jan 21	92.50000 +0.00	93.15	90.25	92.50	127,016
21 Jan 21	92.50000 +4.50	95.00	90.00	91.50	126,957
20 Jan 21	88.00000 -3.50	95.00	88.00	91.50	31,828
19 Jan 21	91.50000 -0.50	95.00	88.00	91.50	469,966
18 Jan 21	92.00000 +8.00	95.00	87.00	88.50	1,304,568
15 Jan 21	84.00000 +0.50	86.85	81.00	83.50	80,240
14 Jan 21	83.50000 +5.00	87.00	77.00	78.50	75,258
13 Jan 21	78.50000 +0.00	82.00	78.50	78.50	4,788
12 Jan 21	78.50000 +0.00	82.00	78.50	78.50	20,543
11 Jan 21	78.50000 +0.00	79.25	78.50	78.50	21,266
08 Jan 21	78.50000 -0.50	84.00	78.50	79.00	29,947
07 Jan 21	79.00000 +2.50	82.00	74.00	76.50	47,147
06 Jan 21	76.50000 +0.50	77.75	73.65	76.00	98,198
05 Jan 21	76.00000 +0.00	76.20	74.00	76.00	7,518
04 Jan 21	76.00000 +0.00	77.92	74.05	76.00	12,582
31 Dec 20	76.00000 +0.00	77.08	74.25	76.00	2,949
30 Dec 20	76.00000 +0.00	77.08	72.50	76.00	80,233
29 Dec 20	76.00000 -4.50	81.00	73.00	80.50	133,619
24 Dec 20	80.50000 +0.00	82.40	78.05	80.50	24,551
23 Dec 20	80.50000 +0.00	81.75	78.00	80.50	82,247
22 Dec 20	80.50000 +0.00	83.00	80.22	80.50	45,069
21 Dec 20	80.50000 +1.00	83.00	77.00	79.50	113,064
18 Dec 20	79.50000 +0.00	82.00	77.00	79.50	4,395
17 Dec 20	79.50000 +0.00	79.50	77.11	79.50	11,167
16 Dec 20	79.50000 +0.00	79.50	77.05	79.50	23,438
15 Dec 20	79.50000 +0.00	82.00	77.05	79.50	30,287
14 Dec 20	79.50000 +5.50	84.00	73.00	74.00	89,167
11 Dec 20	74.00000 +1.00	75.00	73.40	73.40	105,948
10 Dec 20	73.00000 +1.00	75.60	71.00	72.00	107,632
09 Dec 20	72.00000 +5.00	73.00	66.76	67.00	98,785
08 Dec 20	67.00000 +0.50	68.00	66.55	67.00	87,405
07 Dec 20	66.50000 +0.00	66.90	66.00	66.50	785,515
04 Dec 20	66.50000 +0.00	66.98	66.00	66.50	965,744
03 Dec 20	66.50000 +0.00	67.00	66.00	66.50	26,733
02 Dec 20	66.50000 +0.00	67.00	66.00	66.50	11,700
01 Dec 20	66.50000 -2.50	68.32	65.25	68.32	50,284
30 Nov 20	69.00000 +0.00	69.24	68.00	69.00	28,897
27 Nov 20	69.00000 +0.00	69.00	68.00	69.00	10,854
26 Nov 20	69.00000 +0.00	69.00	68.00	69.00	10,000
25 Nov 20	69.00000 +0.00	69.00	67.00	69.00	47,995
24 Nov 20	69.00000 +0.00	69.00	68.00	69.00	31,074
23 Nov 20	69.00000 +0.00	69.50	68.00	69.00	81,404
20 Nov 20	69.00000 +0.00	69.00	68.00	69.00	21,159
19 Nov 20	69.00000 +0.00	69.00	68.05	69.00	10,035
18 Nov 20	69.00000 +0.00	69.13	68.00	69.00	26,044
17 Nov 20	69.00000 +2.50	72.00	66.55	67.50	281,547
16 Nov 20	66.50000 -1.00	66.75	64.00	66.75	67,043
13 Nov 20	67.50000 +0.00	67.50	65.00	67.50	22,876
12 Nov 20	67.50000 +0.00	67.50	65.25	67.50	6,407
11 Nov 20	67.50000 +0.00	67.50	65.09	67.50	52,167
10 Nov 20	67.50000 -0.50	67.50	65.00	67.50	18,219
09 Nov 20	68.00000 +0.00	68.00	66.00	68.00	12,746
06 Nov 20	68.00000 +0.00	68.00	66.03	68.00	17,753
05 Nov 20	68.00000 -0.50	68.00	65.68	68.00	17,178
04 Nov 20	68.50000 +0.00	70.00	67.00	68.50	7,907
03 Nov 20	68.50000 +0.00	70.00	65.00	68.50	87,528
02 Nov 20	68.50000 +0.00	68.50	67.05	68.50	11,218
30 Oct 20	68.50000 +0.00	68.50	67.05	68.50	12,946
29 Oct 20	68.50000 +0.00	68.50	67.06	68.50	43,902
28 Oct 20	68.50000 +0.00	68.50	67.08	68.50	35,539
27 Oct 20	68.50000 +0.00	68.50	67.00	68.50	62,141
26 Oct 20	68.50000 +0.00	68.50	68.25	68.50	525
23 Oct 20	68.50000 +0.50	68.50	67.06	68.50	15,409
22 Oct 20	68.00000 -0.50	68.00	67.15	68.00	3,046
21 Oct 20	68.50000 +0.00	68.50	67.15	68.50	7,479
20 Oct 20	68.50000 +1.50	68.50	67.15	68.50	34,973
19 Oct 20	67.00000 -1.50	69.50	67.00	68.50	9,775
16 Oct 20	68.50000 +0.00	70.00	67.25	68.50	9,046
15 Oct 20	68.50000 +1.00	70.00	67.15	68.50	11,298
14 Oct 20	67.50000 +0.00	67.50	67.25	67.50	13,039
13 Oct 20	67.50000 +0.00	67.50	67.35	67.50	940
12 Oct 20	67.50000 -0.50	67.50	67.11	67.50	80,142
09 Oct 20	68.00000 +1.00	68.00	66.20	67.00	69,194
08 Oct 20	67.00000 +0.00	67.07	66.10	67.00	16,232
07 Oct 20	67.00000 +0.00	67.15	65.25	67.00	330,955
06 Oct 20	67.00000 +0.00	67.28	67.00	67.00	10,631
05 Oct 20	67.00000 +0.00	68.00	66.40	67.00	51,329
02 Oct 20	67.00000 +0.00	67.65	66.50	67.00	2,668
01 Oct 20	67.00000 +0.00	67.00	66.04	67.00	3,091
30 Sep 20	67.00000 +0.00	67.25	66.50	67.00	3,043
29 Sep 20	67.00000 +0.00	67.25	66.50	67.00	1,544
28 Sep 20	67.00000 +0.00	67.00	66.40	67.00	21,409
25 Sep 20	67.00000 +0.00	67.50	66.50	67.00	16,057
24 Sep 20	67.00000 +0.20	67.00	65.74	66.00	237,738
23 Sep 20	66.80000 +1.30	66.80	62.00	63.50	201,066
22 Sep 20	65.50000 +0.00	68.80	63.00	65.50	38,695
21 Sep 20	65.50000 -2.00	67.00	63.00	67.00	71,599
18 Sep 20	67.50000 +0.00	67.50	65.11	67.50	11,968
16 Sep 20	67.50000 +0.00	67.50	65.11	67.50	3,344
15 Sep 20	67.50000 +0.00	68.00	67.50	67.50	13,218
14 Sep 20	67.50000 +0.00	67.50	64.25	67.50	13,833
11 Sep 20	67.50000 +0.50	68.00	67.50	67.50	158
09 Sep 20	67.00000 +0.00	67.40	64.12	67.00	10,315
08 Sep 20	67.00000 +0.00	67.00	64.00	67.00	4,084
07 Sep 20	67.00000 +0.00	68.50	64.00	67.00	23,950
04 Sep 20	67.00000 +0.00	68.40	64.00	67.00	5,752
03 Sep 20	67.00000 +2.00	68.40	64.00	66.50	46,718
02 Sep 20	65.00000 +0.00	65.00	62.00	65.00	17,725
01 Sep 20	65.00000 +0.00	65.00	63.00	65.00	495
28 Aug 20	65.00000 -0.50	65.00	62.00	65.00	17,065
27 Aug 20	65.50000 +0.00	66.50	63.10	65.50	4,277
26 Aug 20	65.50000 +0.00	68.00	63.75	65.50	2,371
25 Aug 20	65.50000 -1.50	70.00	63.00	67.00	23,735
24 Aug 20	67.00000 -0.50	67.00	64.00	67.00	13,191
21 Aug 20	67.50000 +0.00	67.50	65.00	67.50	15,204
20 Aug 20	67.50000 -0.50	67.50	65.08	67.50	11,225
19 Aug 20	68.00000 +0.00	68.00	66.00	68.00	6,401
18 Aug 20	68.00000 +0.00	68.00	66.00	68.00	2,801
17 Aug 20	68.00000 +0.00	68.00	66.00	68.00	17,098
14 Aug 20	68.00000 +0.00	68.00	65.00	68.00	6,898
13 Aug 20	68.00000 +0.00	68.00	66.00	68.00	160
12 Aug 20	68.00000 -0.50	70.00	67.00	68.50	9,229
11 Aug 20	68.50000 -0.50	68.50	67.00	68.50	6,402
10 Aug 20	69.00000 +0.50	69.00	67.00	68.50	12,159
07 Aug 20	68.50000 +0.00	72.20	67.00	68.50	4,993
06 Aug 20	68.50000 +0.00	70.00	67.06	68.50	5,561
05 Aug 20	68.50000 -4.50	69.94	67.00	68.50	22,946
04 Aug 20	73.00000 +3.00	73.00	65.50	70.00	303,913
03 Aug 20	70.00000 +0.00	73.00	67.00	70.00	11,903
31 Jul 20	70.00000 +0.00	73.00	67.00	70.00	12,490
30 Jul 20	70.00000 +0.00	70.00	67.00	70.00	12,902
29 Jul 20	70.00000 +0.00	73.00	67.00	70.00	8,708
28 Jul 20	70.00000 +0.00	70.00	66.40	70.00	7,733
27 Jul 20	70.00000 -2.60	76.00	67.00	71.00	12,004
24 Jul 20	72.60000 +1.60	72.60	67.40	71.00	2,169
23 Jul 20	71.00000 +0.00	71.00	69.00	71.00	2,082
22 Jul 20	71.00000 +0.00	71.00	69.00	71.00	6,940
21 Jul 20	71.00000 +0.00	72.00	69.00	71.00	9,887
20 Jul 20	71.00000 +0.00	71.00	69.00	71.00	10,624
17 Jul 20	71.00000 +0.00	71.00	69.00	71.00	3,350
16 Jul 20	71.00000 +0.00	72.00	67.40	71.00	21,972
15 Jul 20	71.00000 +0.00	71.00	69.00	71.00	1,307
14 Jul 20	71.00000 +0.00	71.00	69.00	71.00	655
13 Jul 20	71.00000 +0.00	71.00	69.00	71.00	5,000
10 Jul 20	71.00000 +0.00	73.00	69.00	71.00	1,422
09 Jul 20	71.00000 +0.00	71.00	69.00	71.00	5,789
08 Jul 20	71.00000 +0.50	71.00	68.00	70.50	55,100
07 Jul 20	70.50000 +0.00	70.75	68.00	70.50	9,400
06 Jul 20	70.50000 +0.50	73.00	68.00	70.00	18,036
03 Jul 20	70.00000 -1.00	71.55	68.00	71.00	27,922
02 Jul 20	71.00000 +0.50	72.50	69.00	70.50	24,258
01 Jul 20	70.50000 -0.90	75.00	68.00	71.50	30,355
30 Jun 20	71.40000 +1.90	75.00	68.00	69.50	61,970
29 Jun 20	69.50000 -1.50	72.00	67.18	69.50	23,207
26 Jun 20	71.00000 +5.50	71.00	66.12	68.50	7,898
25 Jun 20	65.50000 -2.50	67.00	64.00	67.00	59,097
24 Jun 20	68.00000 +0.00	68.00	65.21	68.00	43,896
23 Jun 20	68.00000 +0.00	68.00	66.00	68.00	2,618
22 Jun 20	68.00000 +0.00	68.00	66.00	68.00	39,897
19 Jun 20	68.00000 +0.00	68.00	66.00	68.00	6,097
18 Jun 20	68.00000 +0.00	68.00	66.50	68.00	7,408
17 Jun 20	68.00000 +0.00	68.00	66.00	68.00	8,626
16 Jun 20	68.00000 +0.00	68.00	66.75	68.00	831
15 Jun 20	68.00000 +3.40	68.00	62.60	68.00	29,891
12 Jun 20	64.60000 -3.40	68.00	64.60	68.00	22,895
11 Jun 20	68.00000 -1.00	68.00	65.00	68.00	31,976
10 Jun 20	69.00000 +0.00	69.00	68.00	69.00	13,764
09 Jun 20	69.00000 +0.50	70.00	67.51	68.50	69,223
08 Jun 20	68.50000 +0.00	70.00	67.10	68.50	90,875
05 Jun 20	68.50000 +0.00	68.70	66.00	68.50	37,800
04 Jun 20	68.50000 +0.00	68.75	67.00	68.50	26,175
03 Jun 20	68.50000 +1.50	69.00	64.60	67.00	45,328
02 Jun 20	67.00000 +1.00	68.35	64.51	66.00	66,925
01 Jun 20	66.00000 +9.00	69.00	63.12	64.50	160,882
29 May 20	57.00000 -2.00	62.00	56.51	59.00	26,986
28 May 20	59.00000 -2.50	62.00	57.21	61.50	73,323
27 May 20	61.50000 -3.50	64.00	58.51	64.00	184,797
26 May 20	65.00000 +2.00	66.00	63.10	63.10	158,954
22 May 20	63.00000 +8.00	64.00	56.92	56.92	281,770
21 May 20	55.00000 +4.00	56.92	52.00	52.00	254,771
20 May 20	51.00000 +1.50	52.00	45.00	49.50	175,775
19 May 20	49.50000 +0.50	50.75	46.00	49.00	80,896
18 May 20	49.00000 +1.00	49.90	45.50	48.00	119,400
15 May 20	48.00000 +5.00	49.00	42.75	43.00	113,057
14 May 20	43.00000 -1.00	43.90	40.00	43.00	2,731,395
13 May 20	44.00000 +2.00	44.00	39.00	43.00	253,216
12 May 20	42.00000 -1.00	42.00	40.00	42.00	63,462
11 May 20	43.00000 +0.00	43.00	39.00	43.00	100,920
07 May 20	43.00000 +0.50	43.50	41.00	42.50	1,803,100
06 May 20	42.50000 +0.50	42.50	40.00	42.00	32,537
05 May 20	42.00000 +0.00	44.00	40.00	42.00	27,352
04 May 20	42.00000 +0.00	42.00	40.00	42.00	40,915
01 May 20	42.00000 +0.50	42.20	38.12	41.50	288,833
30 Apr 20	41.50000 -1.00	42.50	38.14	42.50	146,281
29 Apr 20	42.50000 +0.00	42.50	40.10	42.50	119,221
28 Apr 20	42.50000 +5.00	42.50	37.00	37.50	815,774
27 Apr 20	37.50000 +0.00	39.00	36.00	37.50	400,739
24 Apr 20	37.50000 +0.00	38.70	35.65	37.50	113,416
23 Apr 20	37.50000 +0.00	39.00	35.00	37.50	54,817
22 Apr 20	37.50000 +0.00	39.90	35.00	37.50	26,872
21 Apr 20	37.50000 -2.50	41.00	35.00	40.00	14,146
20 Apr 20	40.00000 +0.00	40.00	35.00	40.00	43,492
17 Apr 20	40.00000 +0.00	40.70	35.50	40.00	29,539
16 Apr 20	40.00000 +0.00	40.70	35.00	40.00	544,773
15 Apr 20	40.00000 -3.50	42.00	35.00	42.00	88,548
14 Apr 20	43.50000 -2.00	46.90	41.00	45.50	112,322
09 Apr 20	45.50000 -2.00	48.00	38.00	44.00	296,801
08 Apr 20	47.50000 +5.00	48.50	42.00	42.50	364,785
07 Apr 20	42.50000 +0.00	44.00	42.00	42.50	108,355
06 Apr 20	42.50000 +0.00	42.50	42.00	42.50	47,256
03 Apr 20	42.50000 +0.00	42.50	42.00	42.00	1,800
02 Apr 20	42.50000 +0.00	42.50	40.11	41.50	13,218
01 Apr 20	42.50000 +0.00	43.00	40.00	42.50	14,648
31 Mar 20	42.50000 -1.50	45.85	40.00	44.00	93,274
30 Mar 20	44.00000 -4.00	45.50	40.16	44.00	42,251
27 Mar 20	48.00000 +1.50	49.00	40.40	46.50	16,481
26 Mar 20	46.50000 +0.00	49.00	46.50	46.50	35,475
25 Mar 20	46.50000 +5.00	50.00	43.00	43.00	79,074
24 Mar 20	41.50000 +3.00	44.84	38.50	38.50	46,993
23 Mar 20	38.50000 +0.00	39.90	36.04	39.90	36,632
20 Mar 20	38.50000 -3.00	44.00	38.00	41.50	500,599
19 Mar 20	41.50000 -5.00	44.00	40.00	42.50	245,450
18 Mar 20	46.50000 -10.00	56.27	45.00	56.27	64,368
17 Mar 20	56.50000 -15.00	71.00	55.00	71.00	287,133
16 Mar 20	71.50000 -3.50	75.00	65.00	72.50	100,415
13 Mar 20	75.00000 +0.00	78.00	72.26	75.00	138,520
12 Mar 20	75.00000 -2.50	79.00	72.10	77.50	16,713
11 Mar 20	77.50000 -3.50	81.00	75.00	81.00	286,439
10 Mar 20	81.00000 +0.00	81.00	77.00	81.00	10,917
09 Mar 20	81.00000 -4.50	84.20	77.00	83.50	41,631
06 Mar 20	85.50000 -1.50	86.50	84.00	85.50	36,702
05 Mar 20	87.00000 -1.00	87.89	84.00	87.89	27,279
04 Mar 20	88.00000 +1.50	90.00	87.06	87.06	75,280
03 Mar 20	86.50000 +3.00	87.49	82.29	83.50	53,329
02 Mar 20	83.50000 +1.50	87.00	82.25	82.50	135,060
28 Feb 20	82.00000 -10.00	91.00	80.10	90.50	95,245
27 Feb 20	92.00000 +1.00	93.80	88.00	91.00	54,591
26 Feb 20	91.00000 -1.50	93.00	88.00	92.50	68,727
25 Feb 20	92.50000 -2.50	94.88	90.00	94.88	82,691
24 Feb 20	95.00000 -1.20	96.70	92.00	96.00	84,822
21 Feb 20	96.20000 +14.20	98.00	83.00	83.00	334,969
20 Feb 20	82.00000 +0.00	83.00	80.00	82.00	6,274
19 Feb 20	82.00000 +0.00	83.50	80.00	82.00	9,320
18 Feb 20	82.00000 +0.00	82.00	81.00	82.00	5,166
17 Feb 20	82.00000 -1.50	82.00	81.00	82.00	14,268
14 Feb 20	83.50000 +0.00	83.75	81.00	83.50	7,206
13 Feb 20	83.50000 +0.00	83.99	82.00	83.50	22,618
12 Feb 20	83.50000 +0.00	84.25	82.65	83.50	304,673
11 Feb 20	83.50000 +0.50	84.75	83.00	83.00	107,423
10 Feb 20	83.00000 +0.00	83.40	82.25	83.00	10,627
07 Feb 20	83.00000 +0.00	83.40	82.20	83.00	169,942
06 Feb 20	83.00000 +3.00	84.00	82.04	83.00	217,270
05 Feb 20	80.00000 +0.00	81.50	78.75	80.00	37,912
04 Feb 20	80.00000 +0.00	82.00	78.75	80.00	22,196
03 Feb 20	80.00000 +0.00	80.00	78.75	80.00	1,407
31 Jan 20	80.00000 +0.00	81.40	78.50	80.00	18,853
30 Jan 20	80.00000 +0.00	81.40	78.50	80.00	1,592
29 Jan 20	80.00000 +0.00	81.40	79.00	80.00	22,635
28 Jan 20	80.00000 -0.50	81.75	79.25	80.50	7,336
27 Jan 20	80.50000 -0.50	82.00	79.80	81.00	23,114
24 Jan 20	81.00000 +0.00	82.95	80.00	81.00	389
23 Jan 20	81.00000 +0.00	82.95	79.68	81.00	20,572
22 Jan 20	81.00000 +3.00	85.00	78.00	78.00	110,436
21 Jan 20	78.00000 +0.00	79.00	76.62	78.00	8,503
20 Jan 20	78.00000 +0.00	78.00	76.60	78.00	3,918
17 Jan 20	78.00000 +0.00	78.00	76.50	78.00	26,310
16 Jan 20	78.00000 +7.50	78.75	71.75	71.75	345,130
15 Jan 20	70.50000 +0.00	71.75	70.49	70.50	2,039
14 Jan 20	70.50000 +0.00	71.00	70.50	70.50	19,145
13 Jan 20	70.50000 +1.50	70.50	68.50	70.50	105,167
10 Jan 20	69.00000 -1.50	70.00	67.68	70.00	24,779
09 Jan 20	70.50000 +0.00	70.50	68.00	70.50	34,513
08 Jan 20	70.50000 +0.00	71.00	68.65	70.50	78,840
07 Jan 20	70.50000 +0.00	71.00	68.00	70.50	98,457
06 Jan 20	70.50000 +0.00	70.85	68.00	70.50	494
03 Jan 20	70.50000 -0.50	70.50	69.10	70.50	5,639
02 Jan 20	71.00000 +0.00	71.18	69.08	71.00	7,129
31 Dec 19	71.00000 +0.00	71.20	71.00	71.00	2,808
30 Dec 19	71.00000 +0.00	71.29	69.00	71.00	34,808
27 Dec 19	71.00000 +0.00	71.29	69.08	71.00	1,137
24 Dec 19	71.00000 +0.00	71.00	69.75	71.00	8,044
23 Dec 19	71.00000 +1.00	72.00	68.00	70.00	770,473
20 Dec 19	70.00000 -11.50	71.50	68.00	71.50	1,778,765
19 Dec 19	81.50000 +0.00	82.90	81.50	81.50	3,000
18 Dec 19	81.50000 +0.00	82.94	81.50	81.50	11,973
17 Dec 19	81.50000 +0.50	82.00	79.66	81.00	7,433
16 Dec 19	81.00000 +1.00	82.40	79.60	80.00	178,999
13 Dec 19	80.00000 +2.50	81.00	78.50	78.50	87,710
12 Dec 19	77.50000 -4.00	80.09	76.11	80.09	47,937
11 Dec 19	81.50000 +2.50	81.50	78.00	81.50	23,710
10 Dec 19	79.00000 -3.50	82.75	79.00	82.50	19,664
09 Dec 19	82.50000 +0.00	84.50	80.51	82.50	31,323
06 Dec 19	82.50000 +0.00	82.75	80.00	82.50	47,819
05 Dec 19	82.50000 +0.00	82.85	81.11	82.50	1,929
04 Dec 19	82.50000 +0.00	83.00	80.63	82.50	780
03 Dec 19	82.50000 -1.50	85.94	80.21	84.00	24,360
02 Dec 19	84.00000 -1.00	84.00	82.00	84.00	7,155
29 Nov 19	85.00000 +0.00	85.00	84.31	85.00	10,000
28 Nov 19	85.00000 -1.50	86.40	85.00	86.40	22,314
27 Nov 19	86.50000 -1.50	87.50	85.21	87.50	45,210
26 Nov 19	88.00000 -0.50	88.00	87.05	88.00	8,124
25 Nov 19	88.50000 -2.50	90.45	87.21	90.45	16,009
22 Nov 19	91.00000 -2.00	91.50	90.00	91.50	74,915
21 Nov 19	93.00000 -0.50	93.50	91.50	93.50	29,088
20 Nov 19	93.50000 -3.00	96.80	92.21	96.50	48,497
19 Nov 19	96.50000 +0.00	96.80	95.88	95.88	31,400
18 Nov 19	96.50000 +0.50	96.50	95.88	95.88	202,644
15 Nov 19	96.00000 -1.50	98.50	96.00	97.50	56,041
14 Nov 19	97.50000 +3.50	99.00	93.10	94.00	64,384
13 Nov 19	94.00000 -0.50	96.70	92.50	94.00	62,849
12 Nov 19	94.50000 +6.50	96.90	87.11	88.00	240,527
11 Nov 19	88.00000 +2.00	89.00	85.60	86.00	15,594
08 Nov 19	86.00000 +5.00	86.94	83.00	83.00	54,004
07 Nov 19	81.00000 +1.00	83.00	80.51	80.51	20,411
06 Nov 19	80.00000 +2.40	82.00	78.55	78.55	52,520
05 Nov 19	77.60000 -1.90	80.45	76.10	79.50	100,095
04 Nov 19	79.50000 +0.00	81.25	77.60	79.50	75,486
01 Nov 19	79.50000 +0.00	81.47	77.75	79.50	17,371
31 Oct 19	79.50000 -1.00	79.50	77.00	79.50	2,390
30 Oct 19	80.50000 +0.00	82.50	79.10	80.50	12,410
29 Oct 19	80.50000 +1.50	82.50	77.00	79.00	115,081
28 Oct 19	79.00000 -1.50	82.00	77.50	80.50	68,529
25 Oct 19	80.50000 +0.00	82.25	80.15	80.50	31,135
24 Oct 19	80.50000 +0.00	82.00	80.50	80.50	36,564
23 Oct 19	80.50000 -0.50	81.89	80.02	80.50	21,221
22 Oct 19	81.00000 +0.00	82.75	80.00	81.00	222,416
21 Oct 19	81.00000 +3.50	85.00	79.90	79.90	848,052
18 Oct 19	77.50000 +1.00	80.00	76.75	76.75	19,967
17 Oct 19	76.50000 +4.00	79.00	71.10	72.50	281,316
16 Oct 19	72.50000 +2.50	74.00	69.35	70.00	84,910
15 Oct 19	70.00000 +0.50	71.75	68.80	69.50	9,502
14 Oct 19	69.50000 +0.00	71.85	69.13	69.50	24,855
11 Oct 19	69.50000 +0.00	71.40	67.00	69.50	55,677
10 Oct 19	69.50000 +3.50	71.00	65.45	66.00	1,359,111
09 Oct 19	66.00000 -3.00	68.22	64.00	68.22	74,471
08 Oct 19	69.00000 +3.50	71.00	67.00	67.00	469,114
07 Oct 19	65.50000 +5.00	68.00	61.90	61.90	104,878
04 Oct 19	60.50000 -2.00	61.90	58.00	58.00	75,882
02 Oct 19	62.50000 +0.00	62.50	60.00	62.50	12,767
01 Oct 19	62.50000 +0.00	62.50	60.55	62.50	56
30 Sep 19	62.50000 +0.00	64.00	62.50	62.50	5,400
27 Sep 19	62.50000 +0.00	63.75	60.00	62.50	3,658
26 Sep 19	62.50000 +0.00	64.29	60.00	62.50	128,555
25 Sep 19	62.50000 +0.00	65.00	60.25	62.50	164,307
24 Sep 19	62.50000 +7.00	65.00	56.25	56.25	144,927
23 Sep 19	55.50000 +1.00	56.90	54.25	54.50	87,349
20 Sep 19	54.50000 +2.50	55.00	52.10	52.10	672,918
19 Sep 19	52.00000 +1.50	52.50	50.00	50.50	1,331,223
18 Sep 19	50.50000 -1.00	52.50	49.50	51.50	198,537
17 Sep 19	51.50000 +0.50	52.75	49.00	51.00	73,770
16 Sep 19	51.00000 +0.00	51.49	50.15	51.00	35,335
13 Sep 19	51.00000 +0.50	51.00	49.55	50.50	41,224
12 Sep 19	50.50000 -0.50	51.50	49.30	51.00	58,475
11 Sep 19	51.00000 -2.00	52.00	50.10	52.00	67,230
10 Sep 19	53.00000 +0.00	53.40	52.00	53.00	4,697
09 Sep 19	53.00000 +0.50	54.00	52.31	52.50	41,915
06 Sep 19	52.50000 -0.50	54.00	52.00	53.00	88,550
05 Sep 19	53.00000 +0.00	53.60	52.53	53.00	12,343
04 Sep 19	53.00000 -2.00	55.00	52.20	54.00	85,122
03 Sep 19	55.00000 -1.50	56.50	55.00	56.50	21,299
02 Sep 19	56.50000 +0.00	56.50	55.00	56.50	24,538
30 Aug 19	56.50000 +0.00	56.50	55.51	56.50	10,399
29 Aug 19	56.50000 +0.00	56.50	55.64	56.50	5,000
28 Aug 19	56.50000 +0.00	56.65	55.51	56.50	6,272
27 Aug 19	56.50000 -1.00	58.00	55.60	57.00	29,861
23 Aug 19	57.50000 -3.50	60.32	56.21	60.00	92,130
22 Aug 19	61.00000 +0.50	61.00	58.10	60.50	56,697
21 Aug 19	60.50000 +0.00	60.90	58.10	60.50	154,195
20 Aug 19	60.50000 -2.00	61.00	58.00	61.00	95,387
19 Aug 19	62.50000 +5.50	64.00	59.50	60.00	49,438
16 Aug 19	57.00000 +0.50	58.00	57.00	57.00	55,101
15 Aug 19	56.50000 +1.00	57.80	53.10	55.50	64,459
14 Aug 19	55.50000 +5.30	56.60	52.60	52.60	59,344
13 Aug 19	50.20000 +0.20	50.20	49.00	50.00	34,892
12 Aug 19	50.00000 -3.00	56.96	48.25	54.50	96,475
09 Aug 19	53.00000 -1.50	54.49	50.50	54.49	38,900
08 Aug 19	54.50000 -2.50	56.50	52.10	56.50	23,824
07 Aug 19	57.00000 -1.50	58.89	54.00	58.50	50,403
06 Aug 19	58.50000 -20.00	59.16	54.93	59.16	449,575
05 Aug 19	78.50000 -3.00	80.00	78.00	80.00	28,716
02 Aug 19	81.50000 -1.50	82.04	80.00	82.04	12,685
01 Aug 19	83.00000 +0.00	83.38	82.00	83.00	11,158
31 Jul 19	83.00000 -0.50	83.40	83.00	83.40	6,605
30 Jul 19	83.50000 +0.00	83.50	82.00	83.50	49,938
29 Jul 19	83.50000 +0.00	83.50	83.00	83.50	7,662
26 Jul 19	83.50000 +0.00	83.50	83.50	83.50	4,133
25 Jul 19	83.50000 +0.00	84.00	82.00	83.50	123,571
24 Jul 19	83.50000 -1.00	84.02	83.00	84.02	52,809
23 Jul 19	84.50000 +0.00	84.50	84.02	84.50	6,916
22 Jul 19	84.50000 -1.50	84.97	84.00	84.97	19,596
19 Jul 19	86.00000 -0.50	86.00	85.00	86.00	11,561
18 Jul 19	86.50000 +0.00	86.50	85.00	86.50	42,600
17 Jul 19	86.50000 +0.00	86.50	85.13	86.50	5,565
16 Jul 19	86.50000 +0.00	86.50	85.13	86.50	11,622
15 Jul 19	86.50000 +0.00	86.50	85.00	86.50	59,019
12 Jul 19	86.50000 +0.00	86.50	85.50	86.50	16,844
11 Jul 19	86.50000 +0.00	86.50	85.60	86.50	4,855
10 Jul 19	86.50000 +0.00	86.50	85.60	86.50	56,845
09 Jul 19	86.50000 +0.00	86.50	85.60	86.50	2,965
08 Jul 19	86.50000 +0.00	88.00	85.50	86.50	17,423
05 Jul 19	86.50000 +0.00	87.00	86.50	86.50	93,045
04 Jul 19	86.50000 +1.00	87.55	85.01	85.50	47,055
03 Jul 19	85.50000 +0.00	88.00	85.01	85.50	86,897
02 Jul 19	85.50000 +0.00	86.95	84.35	85.50	34,481
01 Jul 19	85.50000 +1.00	85.50	83.60	84.50	8,115
28 Jun 19	84.50000 +0.00	85.00	83.50	84.50	169,841
27 Jun 19	84.50000 -2.00	86.50	83.13	86.50	106,707
26 Jun 19	86.50000 +0.50	86.50	84.60	86.00	336,805
25 Jun 19	86.00000 +0.00	86.50	85.00	86.00	5,881
24 Jun 19	86.00000 -1.00	88.32	85.00	87.00	43,035
21 Jun 19	87.00000 -0.50	88.00	85.00	87.50	12,430
20 Jun 19	87.50000 +0.00	87.50	86.00	87.50	14,078
19 Jun 19	87.50000 +0.00	88.43	86.25	87.50	28,789
18 Jun 19	87.50000 +0.00	89.00	86.00	87.50	2,744
17 Jun 19	87.50000 -3.50	90.04	86.00	90.04	74,396
14 Jun 19	91.00000 -4.00	93.20	90.00	93.20	322,558
13 Jun 19	95.00000 -2.00	96.00	93.00	95.50	25,538
12 Jun 19	97.00000 +0.50	98.60	96.80	96.80	92,909
11 Jun 19	96.50000 -2.30	99.40	95.05	98.80	36,223
10 Jun 19	98.80000 -1.20	100.00	96.50	99.00	56,951
07 Jun 19	100.00000 -0.50	101.00	98.28	100.50	22,673
06 Jun 19	100.50000 -1.00	101.25	98.55	101.25	5,128
05 Jun 19	101.50000 -1.00	101.50	99.00	101.50	23,962
04 Jun 19	102.50000 -1.50	104.85	102.50	103.00	25,093
03 Jun 19	104.00000 -1.00	105.85	101.50	105.00	27,000
31 May 19	105.00000 +2.00	105.00	102.50	105.00	15,271
30 May 19	103.00000 -2.50	106.00	103.00	105.50	6,000
29 May 19	105.50000 -1.00	109.50	103.35	106.50	13,570
28 May 19	106.50000 +3.00	106.50	104.10	104.10	27,333
24 May 19	103.50000 +4.50	105.00	96.50	99.00	36,125
23 May 19	99.00000 -3.00	101.04	99.00	101.04	234,162
22 May 19	102.00000 -0.50	102.40	101.02	102.40	38,286
21 May 19	102.50000 +2.00	102.94	100.00	100.50	259,880
20 May 19	100.50000 +0.00	100.75	99.50	100.50	51,738
17 May 19	100.50000 +0.00	100.75	100.00	100.50	30,182
16 May 19	100.50000 -6.00	108.25	98.00	106.50	110,863
15 May 19	106.50000 +0.00	106.50	103.00	106.50	26,010
14 May 19	106.50000 +0.00	107.50	103.00	106.50	91,500
13 May 19	106.50000 +0.00	106.50	103.14	106.50	1,739
10 May 19	106.50000 -1.00	106.90	104.25	106.50	26,294
09 May 19	107.50000 +0.00	107.50	105.00	107.50	14,315
08 May 19	107.50000 +0.00	107.90	105.00	107.50	17,485
07 May 19	107.50000 +0.00	109.50	105.25	107.50	40,864
03 May 19	107.50000 +0.00	108.70	105.10	107.50	31,531
02 May 19	107.50000 -4.50	111.50	105.50	111.50	43,652
01 May 19	112.00000 +0.00	114.00	111.50	112.00	59,699
30 Apr 19	112.00000 +4.50	113.00	107.55	107.55	136,372
29 Apr 19	107.50000 +0.00	110.00	107.10	107.50	38,386
26 Apr 19	107.50000 +0.00	110.00	107.00	107.50	20,999
25 Apr 19	107.50000 +0.00	109.75	107.50	107.50	33,625
24 Apr 19	107.50000 +0.00	109.00	106.25	107.50	41,868
23 Apr 19	107.50000 +0.00	110.00	105.00	107.50	72,076
18 Apr 19	107.50000 -2.00	109.50	105.00	109.50	71,027
17 Apr 19	109.50000 +6.00	113.10	103.35	103.50	89,762
16 Apr 19	103.50000 +0.00	104.55	102.70	103.50	6,900
15 Apr 19	103.50000 +0.00	105.00	102.25	103.50	76,020
12 Apr 19	103.50000 +2.00	104.40	100.00	101.50	149,194
11 Apr 19	101.50000 +5.00	101.50	94.00	96.50	67,654
10 Apr 19	96.50000 -1.90	98.00	92.12	97.50	38,195
09 Apr 19	98.40000 +0.40	101.50	98.00	98.00	36,829
08 Apr 19	98.00000 -2.00	99.60	95.00	99.60	28,981
05 Apr 19	100.00000 -0.50	102.00	97.00	100.50	57,059
04 Apr 19	100.50000 +3.00	104.00	98.00	98.00	111,697
03 Apr 19	97.50000 +0.00	99.75	96.66	97.50	5,204
02 Apr 19	97.50000 +0.00	99.00	96.75	97.50	16,881
01 Apr 19	97.50000 +0.00	98.75	96.25	97.50	15,932
29 Mar 19	97.50000 +0.00	100.00	96.65	97.50	58,859
28 Mar 19	97.50000 +0.00	98.75	96.65	97.50	7,207
27 Mar 19	97.50000 +0.00	98.50	96.13	97.50	15,405
26 Mar 19	97.50000 +0.00	99.00	96.00	97.50	34,470
25 Mar 19	97.50000 +0.00	98.00	95.00	97.50	18,272
22 Mar 19	97.50000 +0.00	97.50	95.00	97.50	29,734
21 Mar 19	97.50000 +0.00	99.63	96.00	97.50	40,615
20 Mar 19	97.50000 +0.00	99.90	96.70	97.50	58,047
19 Mar 19	97.50000 +0.00	99.29	96.13	97.50	20,484
18 Mar 19	97.50000 +0.00	99.25	95.30	97.50	64,329
15 Mar 19	97.50000 +3.00	99.40	94.25	94.50	45,152
14 Mar 19	94.50000 +0.50	96.00	93.04	94.00	101,775
13 Mar 19	94.00000 +0.00	94.70	93.00	94.00	573,242
12 Mar 19	94.00000 -0.50	94.50	93.20	94.50	104,383
11 Mar 19	94.50000 +0.00	95.50	93.60	94.50	13,441
08 Mar 19	94.50000 -5.50	100.80	92.00	100.00	125,043
07 Mar 19	100.00000 -2.50	103.75	99.00	102.50	76,675
06 Mar 19	102.50000 +3.00	105.00	99.60	100.50	226,231
05 Mar 19	99.50000 +4.50	102.00	97.00	97.00	159,180
04 Mar 19	95.00000 +1.50	96.98	93.33	93.50	38,873
01 Mar 19	93.50000 +0.00	96.00	93.10	93.50	35,515
28 Feb 19	93.50000 +1.50	95.00	90.00	92.00	19,486
27 Feb 19	92.00000 +1.00	94.00	91.00	91.00	53,822
26 Feb 19	91.00000 +0.00	91.20	90.75	90.75	239,791
25 Feb 19	91.00000 -2.00	94.11	90.00	93.00	77,855
22 Feb 19	93.00000 +8.00	93.88	84.30	85.00	134,012
21 Feb 19	85.00000 +6.50	87.00	79.94	79.94	713,215
20 Feb 19	78.50000 +6.50	80.00	72.13	72.13	335,946
19 Feb 19	72.00000 -4.50	76.00	70.00	75.50	1,594,182
18 Feb 19	76.50000 -1.00	76.66	75.00	76.66	31,432
15 Feb 19	77.50000 +0.00	78.00	75.10	77.50	49,385
14 Feb 19	77.50000 -2.00	79.85	75.00	79.50	331,292
13 Feb 19	79.50000 -1.50	82.00	79.00	81.00	130,601
12 Feb 19	81.00000 -0.50	81.00	79.00	81.00	201,520
11 Feb 19	81.50000 -1.00	85.00	80.00	82.50	692,247
08 Feb 19	82.50000 -2.50	83.75	80.00	83.75	359,095
07 Feb 19	85.00000 +0.00	85.00	82.00	85.00	32,093
06 Feb 19	85.00000 +1.50	87.00	81.00	83.50	38,333
05 Feb 19	83.50000 +0.00	85.00	81.00	83.50	25,007
04 Feb 19	83.50000 +0.00	85.00	80.01	83.50	70,399
01 Feb 19	83.50000 +1.00	83.50	81.00	82.50	21,554
31 Jan 19	82.50000 +2.50	85.00	80.00	80.50	119,240
30 Jan 19	80.00000 -1.60	83.00	77.12	78.50	4,103,771
29 Jan 19	81.60000 -3.80	82.25	75.18	82.25	686,069
28 Jan 19	85.40000 +0.00	86.30	83.11	85.50	115,565
25 Jan 19	85.40000 +0.40	86.50	83.51	86.50	12,852
24 Jan 19	85.00000 -3.00	85.25	85.00	85.25	8,130
23 Jan 19	88.00000 +0.00	88.00	85.00	88.00	40,830
22 Jan 19	88.00000 -2.00	91.00	85.15	87.50	230,671
21 Jan 19	90.00000 +0.50	90.00	85.00	89.50	39,033
18 Jan 19	89.50000 -1.00	89.95	87.27	89.50	27,467
17 Jan 19	90.50000 -0.50	91.00	90.13	91.00	14,866
16 Jan 19	91.00000 +0.00	91.00	90.50	91.00	18,426
15 Jan 19	91.00000 +0.00	91.70	90.25	91.00	26,323
14 Jan 19	91.00000 -0.50	91.50	90.00	91.50	34,065
11 Jan 19	91.50000 +0.50	92.92	90.00	91.00	3,721
10 Jan 19	91.00000 +0.00	91.60	89.75	91.00	118,417
09 Jan 19	91.00000 -0.50	93.00	89.00	91.50	28,172
08 Jan 19	91.50000 -1.50	93.50	90.00	93.50	120,944
07 Jan 19	93.00000 -2.00	94.75	93.00	94.75	430,583
04 Jan 19	95.00000 -1.00	95.00	93.00	95.00	30,115
03 Jan 19	96.00000 +0.00	96.00	95.00	96.00	3,947
02 Jan 19	96.00000 -1.50	99.50	96.00	97.50	12,513
31 Dec 18	97.50000 +0.00	97.50	97.00	97.50	5,095
28 Dec 18	97.50000 +0.00	97.50	96.75	97.50	4,500
27 Dec 18	97.50000 +0.00	97.50	95.00	97.50	15,469
24 Dec 18	97.50000 +0.00	97.50	95.25	97.50	1,578
21 Dec 18	97.50000 +2.50	98.75	95.25	97.50	7,648
20 Dec 18	95.00000 -6.50	100.00	95.00	100.00	26,978
19 Dec 18	101.50000 +0.00	103.00	100.10	101.50	15,481
18 Dec 18	101.50000 +0.00	103.00	100.10	101.50	8,592
17 Dec 18	101.50000 +0.00	110.00	100.06	101.50	2,878
14 Dec 18	101.50000 -1.00	105.00	100.00	102.50	247,347
13 Dec 18	102.50000 +1.00	103.00	99.25	101.50	1,247,045
12 Dec 18	101.50000 +0.00	101.50	99.13	101.50	5,327
11 Dec 18	101.50000 +1.50	102.00	99.00	101.00	92,798
10 Dec 18	100.00000 +0.00	102.50	97.05	100.00	101,761
07 Dec 18	100.00000 -2.50	100.00	96.10	97.50	656,683
06 Dec 18	102.50000 +1.50	102.50	96.00	101.00	39,281
05 Dec 18	101.00000 -6.50	105.00	96.45	105.00	125,820
04 Dec 18	107.50000 -5.00	110.00	105.00	107.50	2,118,102
03 Dec 18	112.50000 +0.00	115.00	106.00	112.50	113,227
30 Nov 18	112.50000 +0.00	113.50	109.94	112.50	11,563
29 Nov 18	112.50000 +0.00	114.00	111.25	112.50	84,659
28 Nov 18	112.50000 -5.00	117.49	111.00	117.49	40,685
27 Nov 18	117.50000 +0.00	117.50	115.00	117.50	9,120
26 Nov 18	117.50000 -1.00	120.00	115.00	117.50	125,399
23 Nov 18	118.50000 +0.50	118.50	115.10	117.50	358,798
22 Nov 18	118.00000 +0.50	118.50	115.25	117.50	30,040
21 Nov 18	117.50000 -1.00	120.00	115.50	118.50	1,214,182
20 Nov 18	118.50000 -2.50	124.00	117.06	121.00	39,054
19 Nov 18	121.00000 +0.00	121.60	117.16	121.00	2,355,308
16 Nov 18	121.00000 -1.50	121.75	117.00	121.00	18,887
15 Nov 18	122.50000 +1.50	124.75	119.88	121.00	1,608,214
14 Nov 18	121.00000 +0.00	124.00	117.00	121.00	74,753
13 Nov 18	121.00000 +3.50	121.00	116.60	117.50	188,746
12 Nov 18	117.50000 -6.00	123.50	116.51	123.50	45,801
09 Nov 18	123.50000 +2.00	125.00	121.25	122.50	92,952
08 Nov 18	121.50000 +4.00	124.00	116.25	117.50	255,819
07 Nov 18	117.50000 +0.00	120.00	115.66	117.50	203,655
06 Nov 18	117.50000 +0.00	118.00	115.00	117.50	81,909
05 Nov 18	117.50000 -5.50	122.00	116.00	121.50	188,876
02 Nov 18	123.00000 -1.00	127.00	118.00	124.00	581,491
01 Nov 18	124.00000 +0.00	127.00	121.00	126.00	174,644
31 Oct 18	124.00000 +2.00	129.00	119.25	121.00	420,825
30 Oct 18	122.00000 +9.50	127.00	112.50	112.50	2,659,405
29 Oct 18	112.50000 -92.50	160.00	107.50	160.00	1,967,234
26 Oct 18	205.00000 +0.00	208.50	205.00	205.00	22,152
25 Oct 18	205.00000 -2.50	207.00	200.20	205.00	23,938
24 Oct 18	207.50000 +2.50	210.14	202.50	205.00	18,650
23 Oct 18	205.00000 -7.50	214.25	200.30	212.50	99,058
22 Oct 18	212.50000 -2.50	219.00	212.00	215.00	43,313
19 Oct 18	215.00000 +0.00	217.00	211.50	215.00	25,439
18 Oct 18	215.00000 -10.00	229.00	211.50	225.00	40,957
17 Oct 18	225.00000 +10.00	230.00	212.00	215.00	43,094
16 Oct 18	215.00000 -4.00	220.00	210.20	219.00	97,322
15 Oct 18	219.00000 -4.50	224.00	215.00	223.50	141,109
12 Oct 18	223.50000 +13.50	225.00	207.50	210.00	106,601
11 Oct 18	210.00000 -10.00	220.10	205.20	220.10	185,965
10 Oct 18	220.00000 -12.50	225.50	220.00	225.50	124,903
09 Oct 18	232.50000 -7.50	238.70	230.00	238.70	149,558
08 Oct 18	240.00000 -20.00	255.00	233.00	255.00	438,904
05 Oct 18	260.00000 -5.00	264.00	255.00	264.00	17,750
04 Oct 18	265.00000 +0.00	265.00	260.20	265.00	3,569
03 Oct 18	265.00000 +0.00	265.50	265.00	265.00	36,758
02 Oct 18	265.00000 +0.00	266.00	260.50	265.00	7,329
01 Oct 18	265.00000 -2.50	266.67	260.20	266.67	17,247
28 Sep 18	267.50000 +0.00	267.95	260.30	267.50	35,520
27 Sep 18	267.50000 +0.00	271.00	265.00	267.50	161,950
26 Sep 18	267.50000 +0.00	270.75	263.00	267.50	98,377
25 Sep 18	267.50000 +2.50	272.65	267.50	270.00	42,442
24 Sep 18	265.00000 +0.00	274.80	265.00	265.00	101,662
21 Sep 18	265.00000 +10.50	270.00	254.43	254.50	137,425
20 Sep 18	254.50000 +3.00	259.00	250.00	251.50	655,688
19 Sep 18	251.50000 +0.00	254.00	245.26	251.50	575,574
18 Sep 18	251.50000 +0.00	254.50	244.00	251.50	37,432
17 Sep 18	251.50000 +14.00	258.63	242.00	245.00	198,778
14 Sep 18	237.50000 +0.00	244.00	235.00	237.50	6,877
13 Sep 18	237.50000 -6.50	242.79	231.00	242.79	14,282
12 Sep 18	244.00000 -1.00	244.90	242.25	244.90	2,016
11 Sep 18	245.00000 +0.00	246.00	244.00	245.00	26,916
10 Sep 18	245.00000 +0.00	246.30	239.91	245.00	14,866
07 Sep 18	245.00000 +0.00	248.00	240.00	245.00	57,927
06 Sep 18	245.00000 +0.00	248.00	235.00	245.00	40,827
05 Sep 18	245.00000 +0.00	247.50	240.11	245.00	17,082
04 Sep 18	245.00000 +2.50	250.00	242.00	242.50	122,081
03 Sep 18	242.50000 -12.50	255.00	240.00	255.00	61,357
31 Aug 18	255.00000 +0.00	255.00	250.50	255.00	22,925
30 Aug 18	255.00000 +0.00	255.00	250.50	255.00	14,184
29 Aug 18	255.00000 -2.50	256.00	250.00	256.00	75,370
28 Aug 18	257.50000 +0.00	257.50	255.00	257.50	24,489
24 Aug 18	257.50000 +0.00	257.50	255.00	257.50	3,045
23 Aug 18	257.50000 -3.50	262.25	255.00	262.25	57,905
22 Aug 18	261.00000 +6.00	265.00	255.00	255.00	336,963
21 Aug 18	255.00000 +7.50	258.00	248.20	248.20	83,258
20 Aug 18	247.50000 +7.50	250.00	237.50	240.00	26,472
17 Aug 18	240.00000 +12.50	245.00	228.50	230.00	32,885
16 Aug 18	227.50000 -2.50	230.00	225.50	230.00	97,125
15 Aug 18	230.00000 +0.00	232.00	225.20	230.00	41,431
14 Aug 18	230.00000 +0.00	235.00	228.00	230.00	22,321
13 Aug 18	230.00000 +0.00	234.80	225.00	230.00	47,084
10 Aug 18	230.00000 +0.00	234.00	226.50	230.00	16,547
09 Aug 18	230.00000 +0.00	230.00	225.27	230.00	37,528
08 Aug 18	230.00000 +0.00	230.00	226.85	230.00	40,185
07 Aug 18	230.00000 +0.00	234.00	225.00	230.00	39,553
06 Aug 18	230.00000 +0.00	234.50	225.00	230.00	31,491
03 Aug 18	230.00000 +10.00	235.00	224.00	224.00	70,799
02 Aug 18	220.00000 -5.00	227.50	215.00	225.00	104,111
01 Aug 18	225.00000 +0.00	227.50	221.00	225.00	29,535
31 Jul 18	225.00000 +0.00	230.00	225.00	225.00	265,230
30 Jul 18	225.00000 +2.50	225.00	221.00	222.50	3,899
27 Jul 18	222.50000 +0.00	225.00	220.25	222.50	23,300
26 Jul 18	222.50000 +0.00	224.75	220.25	222.50	43,451
25 Jul 18	222.50000 -2.50	228.50	220.00	225.00	62,909
24 Jul 18	225.00000 -5.00	231.00	221.70	230.00	18,833
23 Jul 18	230.00000 +0.00	232.00	225.00	230.00	14,166
20 Jul 18	230.00000 +0.00	232.30	225.00	230.00	148,166
19 Jul 18	230.00000 -5.00	231.00	225.00	231.00	18,820
18 Jul 18	235.00000 +0.00	237.00	231.00	235.00	116,318
17 Jul 18	235.00000 -2.50	237.30	230.00	237.30	38,174
16 Jul 18	237.50000 +0.00	240.00	236.50	237.50	13,341
13 Jul 18	237.50000 +2.50	238.75	230.25	235.00	56,156
12 Jul 18	235.00000 +0.00	236.00	230.20	235.00	13,805
11 Jul 18	235.00000 +0.00	236.75	230.00	235.00	11,960
10 Jul 18	235.00000 +0.00	236.80	232.50	235.00	1,520
09 Jul 18	235.00000 +0.00	237.00	232.56	235.00	21,110
06 Jul 18	235.00000 +0.00	239.50	232.10	235.00	16,108
05 Jul 18	235.00000 -2.50	237.50	232.10	237.50	7,169
04 Jul 18	237.50000 +1.50	240.00	237.00	237.00	55,340
03 Jul 18	236.00000 +0.00	240.00	232.56	235.00	28,771
02 Jul 18	236.00000 -1.50	239.00	236.00	236.00	70,754
29 Jun 18	237.50000 +5.00	240.00	234.00	234.00	66,156
28 Jun 18	232.50000 +1.50	234.38	230.00	231.00	12,643
27 Jun 18	231.00000 -17.50	255.00	226.00	248.50	91,074
26 Jun 18	248.50000 +6.00	252.00	240.00	242.50	56,126
25 Jun 18	242.50000 -12.50	260.00	240.00	255.00	81,270
22 Jun 18	255.00000 +3.00	257.50	249.66	252.00	50,112
21 Jun 18	252.00000 +3.50	253.72	247.06	248.50	74,039
20 Jun 18	248.50000 +11.00	250.00	235.75	237.50	59,183
19 Jun 18	237.50000 +2.50	240.00	232.00	236.00	567,502
18 Jun 18	235.00000 +3.50	237.75	231.00	231.50	5,041,654
15 Jun 18	231.50000 +0.00	234.75	230.00	231.50	69,429
14 Jun 18	231.50000 +1.50	235.00	226.50	230.00	53,150
13 Jun 18	230.00000 +5.00	234.75	225.00	225.00	750,808
12 Jun 18	225.00000 +11.00	225.00	219.00	219.00	312,981
11 Jun 18	214.00000 +1.50	220.00	210.00	212.50	39,609
08 Jun 18	212.50000 +0.00	220.00	211.00	212.50	13,814
07 Jun 18	212.50000 +0.00	212.50	211.00	212.50	5,514
06 Jun 18	212.50000 +0.00	218.00	211.25	212.50	8,482
05 Jun 18	212.50000 +2.50	214.00	209.00	210.00	7,300
04 Jun 18	210.00000 +0.00	215.00	205.00	210.00	29,407
01 Jun 18	210.00000 +0.00	215.00	206.00	210.00	928,585
31 May 18	210.00000 -2.50	218.75	205.00	212.50	24,764
30 May 18	212.50000 -2.50	220.00	205.70	212.50	14,852
29 May 18	215.00000 +0.00	215.00	210.70	212.50	10,519
25 May 18	215.00000 +2.50	220.00	211.56	212.50	15,726
24 May 18	212.50000 +0.00	219.70	207.50	212.50	23,684
23 May 18	212.50000 +0.00	214.49	208.00	212.50	6,009
22 May 18	212.50000 -2.50	216.50	207.50	215.00	34,387
21 May 18	215.00000 +0.00	217.98	209.00	215.00	16,064
18 May 18	215.00000 +0.00	218.00	212.20	215.00	4,844
17 May 18	215.00000 +0.00	220.00	212.00	215.00	54,345
16 May 18	215.00000 +7.50	220.00	207.01	207.50	52,053
15 May 18	207.50000 +0.00	210.00	206.50	207.50	10,839
14 May 18	207.50000 +0.00	210.00	206.00	210.00	7,066
11 May 18	207.50000 -7.50	213.00	205.20	213.00	26,782
10 May 18	215.00000 +0.00	220.00	212.00	215.00	7,077
09 May 18	215.00000 +0.00	220.00	210.20	215.00	23,638
08 May 18	215.00000 +0.00	225.00	211.00	217.50	54,291
04 May 18	215.00000 +5.00	220.00	213.90	213.90	63,554
03 May 18	210.00000 +0.00	214.00	206.00	210.00	24,022
02 May 18	210.00000 -5.00	217.49	209.90	215.00	69,075
01 May 18	215.00000 +10.00	220.24	202.30	205.00	105,527
30 Apr 18	205.00000 +12.50	209.80	192.00	192.50	67,469
27 Apr 18	192.50000 +0.00	192.50	190.00	192.50	251,065
26 Apr 18	192.50000 -1.00	193.50	190.00	193.50	1,064,096
25 Apr 18	193.50000 +3.50	195.00	190.00	192.50	153,048
24 Apr 18	190.00000 +0.00	190.00	185.20	190.00	62,620
23 Apr 18	190.00000 -2.50	192.50	185.00	192.50	33,053
20 Apr 18	192.50000 +0.00	192.50	186.51	192.50	26,602
19 Apr 18	192.50000 +0.00	193.95	186.00	192.50	61,772
18 Apr 18	192.50000 +0.00	194.50	186.00	192.50	105,243
17 Apr 18	192.50000 +0.00	195.50	185.75	192.50	49,485
16 Apr 18	192.50000 +0.00	194.75	185.00	192.50	29,073
13 Apr 18	192.50000 +0.00	199.00	186.25	192.50	16,214
12 Apr 18	192.50000 +0.00	195.00	186.25	192.50	46,468
11 Apr 18	192.50000 +0.00	196.50	189.25	192.50	13,146
10 Apr 18	192.50000 +0.00	195.50	189.25	192.50	4,265
09 Apr 18	192.50000 +0.00	195.00	189.25	192.50	4,257
06 Apr 18	192.50000 +0.00	195.00	185.00	192.50	7,241
05 Apr 18	192.50000 +2.50	200.00	188.00	190.00	20,401
04 Apr 18	190.00000 +5.00	193.00	185.00	185.00	15,207
03 Apr 18	185.00000 -7.50	187.00	180.00	187.00	137,664
29 Mar 18	192.50000 -5.00	194.90	189.47	194.90	26,219
28 Mar 18	197.50000 -2.50	199.00	191.11	199.00	14,089
27 Mar 18	200.00000 +0.00	200.00	195.00	200.00	74,372
26 Mar 18	200.00000 +0.00	200.00	190.00	200.00	32,922
23 Mar 18	200.00000 -1.00	200.00	195.50	200.00	24,656
22 Mar 18	201.00000 +0.00	201.00	197.00	201.00	46,902
21 Mar 18	201.00000 +0.00	202.60	198.11	201.00	38,479
20 Mar 18	201.00000 +1.00	204.61	197.00	201.00	539,439
19 Mar 18	200.00000 -1.00	200.00	197.00	200.00	264,699
16 Mar 18	201.00000 +1.00	204.00	197.00	201.00	51,206
15 Mar 18	200.00000 +0.00	200.00	195.20	200.00	34,969
14 Mar 18	200.00000 +8.00	200.00	191.51	192.00	111,880
13 Mar 18	192.00000 -10.50	199.50	186.33	199.50	132,967
12 Mar 18	202.50000 -2.50	207.00	195.00	205.00	27,177
09 Mar 18	205.00000 -10.00	214.70	200.00	214.70	265,061
08 Mar 18	215.00000 +0.00	215.00	211.50	215.00	76,108
07 Mar 18	215.00000 -7.50	223.90	210.00	222.50	49,856
06 Mar 18	222.50000 +0.00	230.00	215.38	222.50	21,163
05 Mar 18	222.50000 +0.00	225.00	215.30	222.50	37,828
02 Mar 18	222.50000 +0.00	224.90	222.50	222.50	23,720
01 Mar 18	222.50000 +0.00	222.50	216.50	222.50	163,905
28 Feb 18	222.50000 +0.00	225.00	215.30	222.50	7,406
27 Feb 18	222.50000 -2.50	224.00	216.13	224.00	61,650
26 Feb 18	225.00000 +2.50	225.00	217.50	222.50	48,125
23 Feb 18	222.50000 +0.00	224.00	222.50	222.50	24,061
22 Feb 18	222.50000 -2.50	230.00	218.25	225.00	35,362
21 Feb 18	225.00000 +0.00	226.67	220.00	225.00	10,039
20 Feb 18	225.00000 +2.50	225.00	221.50	222.50	58,387
19 Feb 18	222.50000 +0.00	225.00	216.56	222.50	43,642
16 Feb 18	222.50000 +5.00	225.00	216.01	222.50	106,433
15 Feb 18	217.50000 +0.00	220.00	210.75	217.50	16,777
14 Feb 18	217.50000 +0.00	225.00	215.00	217.50	12,478
13 Feb 18	217.50000 +2.50	222.00	215.00	215.00	27,465
12 Feb 18	215.00000 +0.00	219.80	210.20	215.00	9,252
09 Feb 18	215.00000 -5.00	217.75	210.00	217.75	21,794
08 Feb 18	220.00000 +0.00	222.00	217.60	220.00	21,695
07 Feb 18	220.00000 +12.50	225.00	208.40	210.00	57,064
06 Feb 18	207.50000 -2.50	212.75	195.00	205.00	122,323
05 Feb 18	210.00000 -5.00	217.00	205.00	215.00	41,228
02 Feb 18	215.00000 -15.00	225.00	211.11	225.00	71,887
01 Feb 18	230.00000 -5.00	236.74	225.00	235.00	58,009
31 Jan 18	235.00000 -7.50	246.25	232.00	242.50	130,484
30 Jan 18	242.50000 +0.00	246.25	237.25	242.50	10,675
29 Jan 18	242.50000 -5.00	250.40	238.15	247.50	19,124
26 Jan 18	247.50000 +0.00	249.00	240.75	247.50	28,302
25 Jan 18	247.50000 +0.00	250.40	241.75	247.50	8,888
24 Jan 18	247.50000 +0.00	252.75	241.50	247.50	18,258
23 Jan 18	247.50000 +0.00	255.00	245.00	247.50	10,432
22 Jan 18	247.50000 +2.50	255.00	242.55	242.55	65,840
19 Jan 18	245.00000 +7.50	249.80	235.00	237.50	21,188
18 Jan 18	237.50000 +5.00	243.90	232.50	232.50	20,355
17 Jan 18	232.50000 -7.50	236.10	226.00	236.10	44,633
16 Jan 18	240.00000 +0.00	245.00	231.11	240.00	52,188
15 Jan 18	240.00000 -2.50	245.00	236.00	242.50	37,481
12 Jan 18	242.50000 -7.50	245.50	231.11	245.50	36,606
11 Jan 18	250.00000 +0.00	255.65	245.00	250.00	24,537
10 Jan 18	250.00000 +0.00	257.35	245.00	250.00	52,831
09 Jan 18	250.00000 +0.00	259.60	247.00	250.00	19,320
08 Jan 18	250.00000 +0.00	257.50	246.00	250.00	36,078
05 Jan 18	250.00000 -2.50	258.00	246.00	252.50	20,963
04 Jan 18	252.50000 +2.50	260.00	249.95	250.00	30,508
03 Jan 18	250.00000 +10.00	258.00	238.00	240.00	43,574
02 Jan 18	240.00000 -2.50	247.00	231.00	242.50	45,919
29 Dec 17	242.50000 +0.00	242.80	235.00	242.50	14,663
28 Dec 17	242.50000 +0.00	242.80	235.00	242.50	12,894
27 Dec 17	242.50000 +0.00	242.50	235.00	242.50	12,049
22 Dec 17	242.50000 +0.00	242.80	235.25	242.50	7,507
21 Dec 17	242.50000 +5.00	242.80	235.00	237.50	30,526
20 Dec 17	237.50000 +0.00	240.80	231.00	237.50	35,932
19 Dec 17	237.50000 -14.50	254.00	232.00	252.00	50,666
18 Dec 17	252.00000 +7.00	259.00	247.94	247.94	74,874
15 Dec 17	245.00000 -10.00	256.00	242.00	255.00	41,178
14 Dec 17	255.00000 +0.00	258.30	252.00	255.00	25,221
13 Dec 17	255.00000 +15.00	260.00	237.00	240.00	105,514
12 Dec 17	240.00000 +10.00	244.40	226.00	230.00	57,263
11 Dec 17	230.00000 +7.50	240.00	218.00	232.50	151,208
08 Dec 17	222.50000 +0.00	225.95	218.56	222.50	10,041
07 Dec 17	222.50000 +0.00	227.50	222.50	222.50	6,416
06 Dec 17	222.50000 -5.00	227.50	216.00	227.50	54,844
05 Dec 17	227.50000 +10.00	235.00	222.00	222.00	50,590
04 Dec 17	217.50000 +12.50	220.00	205.00	207.50	14,289
01 Dec 17	205.00000 +0.00	210.00	202.00	205.00	28,103
30 Nov 17	205.00000 -7.50	212.25	200.00	212.25	18,571
29 Nov 17	212.50000 +0.00	214.50	210.00	212.50	38,684
28 Nov 17	212.50000 -7.50	220.00	210.00	220.00	27,853
27 Nov 17	220.00000 +0.00	221.25	215.20	220.00	25,382
24 Nov 17	220.00000 +0.00	223.50	215.50	220.00	2,419
23 Nov 17	220.00000 +0.00	222.30	215.50	220.00	3,736
22 Nov 17	220.00000 +0.00	222.50	215.50	220.00	2,272
21 Nov 17	220.00000 +0.00	222.45	215.50	220.00	12,253
20 Nov 17	220.00000 +0.00	225.00	215.50	220.00	13,259
17 Nov 17	220.00000 +0.00	224.00	215.20	220.00	8,851
16 Nov 17	220.00000 +5.00	220.00	210.56	215.00	36,625
15 Nov 17	215.00000 -7.50	224.00	215.00	222.50	18,259
14 Nov 17	222.50000 +7.50	240.29	220.00	220.00	114,686
13 Nov 17	215.00000 +8.50	219.00	195.00	205.00	129,328
10 Nov 17	206.50000 +0.00	206.50	203.00	206.50	18,631
09 Nov 17	206.50000 -1.00	206.50	201.00	206.50	5,822
08 Nov 17	207.50000 +0.00	208.75	205.10	207.50	4,021
07 Nov 17	207.50000 +0.00	209.50	205.00	207.50	9,745
06 Nov 17	207.50000 -2.50	210.95	206.50	210.00	25,781
03 Nov 17	210.00000 +2.50	210.00	205.00	207.50	19,333
02 Nov 17	207.50000 -2.50	207.98	205.00	207.50	3,564
01 Nov 17	210.00000 +0.00	211.00	205.00	210.00	38,514
31 Oct 17	210.00000 +0.00	212.30	205.00	210.00	111,216
30 Oct 17	210.00000 +0.00	214.50	205.00	212.50	37,462
27 Oct 17	210.00000 +0.00	212.49	205.20	210.00	14,195
26 Oct 17	210.00000 +2.50	210.00	205.00	207.50	37,768
25 Oct 17	207.50000 -5.00	211.20	205.00	211.20	64,230
24 Oct 17	212.50000 +0.00	215.00	211.11	212.50	20,940
23 Oct 17	212.50000 +0.00	215.00	210.01	212.50	14,893
20 Oct 17	212.50000 +0.00	212.50	210.00	212.50	5,440
19 Oct 17	212.50000 +0.00	213.00	210.00	212.50	12,016
18 Oct 17	212.50000 +0.00	213.50	210.00	212.50	113,579
17 Oct 17	212.50000 +0.00	214.00	210.00	212.50	31,814
16 Oct 17	212.50000 +0.00	215.00	210.50	212.50	7,532
13 Oct 17	212.50000 +0.00	215.00	210.11	212.50	22,274
12 Oct 17	212.50000 +0.00	214.00	210.00	212.50	8,633
11 Oct 17	212.50000 -5.00	223.00	210.00	217.50	63,000
10 Oct 17	217.50000 +0.00	223.00	213.90	217.50	10,047
09 Oct 17	217.50000 +5.00	225.00	216.00	216.00	46,558
06 Oct 17	212.50000 +2.50	219.60	212.50	212.50	17,242
05 Oct 17	210.00000 +0.00	219.50	210.00	210.00	254,281
04 Oct 17	210.00000 +0.00	219.60	210.00	210.00	22,808
03 Oct 17	210.00000 +0.00	219.00	210.00	210.00	79,913
02 Oct 17	210.00000 +15.00	220.00	205.00	205.00	132,857
29 Sep 17	195.00000 +2.50	200.00	190.55	192.50	65,209
28 Sep 17	192.50000 +7.50	194.50	185.00	187.50	44,516
27 Sep 17	185.00000 -2.50	190.00	181.01	187.50	35,326
26 Sep 17	187.50000 -12.50	204.00	185.00	200.00	61,402
25 Sep 17	200.00000 +5.00	204.00	196.40	196.40	42,661
22 Sep 17	195.00000 -2.50	199.50	195.00	197.50	30,787
21 Sep 17	197.50000 +7.50	199.90	190.00	190.00	35,729
20 Sep 17	190.00000 -2.50	195.00	185.00	192.50	81,556
19 Sep 17	192.50000 +15.00	194.00	177.50	177.50	79,174
18 Sep 17	177.50000 +7.50	183.00	150.00	170.00	192,535
15 Sep 17	170.00000 -5.00	174.00	165.00	172.50	152,256
14 Sep 17	175.00000 -27.50	212.00	170.00	210.00	469,600
13 Sep 17	202.50000 -2.50	209.00	200.35	205.00	188,755
12 Sep 17	205.00000 -5.00	209.80	200.00	209.80	58,232
11 Sep 17	210.00000 -15.00	224.40	205.00	224.40	46,353
08 Sep 17	225.00000 +0.00	227.00	220.00	225.00	16,358
07 Sep 17	225.00000 +5.00	230.00	218.00	220.00	38,099
06 Sep 17	220.00000 +10.00	225.00	210.50	210.50	87,425
05 Sep 17	210.00000 +0.00	215.00	210.00	210.00	57,854
04 Sep 17	210.00000 +0.00	214.00	209.00	210.00	35,782
01 Sep 17	210.00000 +0.00	215.00	207.00	210.00	37,206
31 Aug 17	210.00000 +0.00	215.00	206.70	210.00	13,343
30 Aug 17	210.00000 +0.00	215.00	205.00	210.00	68,323
29 Aug 17	210.00000 -7.50	218.50	195.20	217.50	194,532
25 Aug 17	217.50000 -2.50	225.00	215.00	220.00	21,453
24 Aug 17	220.00000 -12.50	233.00	215.00	230.00	53,355
23 Aug 17	232.50000 +7.50	239.90	230.00	230.00	60,333
22 Aug 17	225.00000 +5.00	235.00	225.00	225.00	117,145
21 Aug 17	220.00000 +5.00	225.00	210.20	215.00	80,075
18 Aug 17	215.00000 -5.00	221.40	195.00	220.00	125,505
17 Aug 17	220.00000 -7.50	226.00	215.00	226.00	18,581
16 Aug 17	227.50000 -7.50	234.25	226.34	234.25	70,672
15 Aug 17	235.00000 +0.00	236.00	230.20	235.00	27,675
14 Aug 17	235.00000 +0.00	238.00	230.20	235.00	54,382
11 Aug 17	235.00000 -12.50	235.00	194.50	195.00	59,501
10 Aug 17	247.50000 +0.00	249.90	245.00	247.50	20,340
09 Aug 17	247.50000 -5.00	258.88	240.00	252.50	76,139
08 Aug 17	252.50000 +2.50	260.00	247.00	247.50	122,665
07 Aug 17	250.00000 +27.50	254.00	225.00	230.00	261,846
04 Aug 17	222.50000 +7.50	225.00	215.00	215.00	116,785
03 Aug 17	215.00000 +10.00	228.79	205.65	205.65	226,301
02 Aug 17	205.00000 +10.00	214.80	194.50	195.00	81,372
01 Aug 17	195.00000 +0.00	200.00	193.00	195.00	46,456
31 Jul 17	195.00000 +2.50	195.00	195.00	195.00	15,647
28 Jul 17	192.50000 -2.50	195.00	191.50	192.50	291,034
27 Jul 17	195.00000 -7.50	200.00	185.10	200.00	409,040
26 Jul 17	202.50000 -17.50	220.00	201.00	217.50	126,427
25 Jul 17	220.00000 +0.00	220.00	216.00	220.00	4,499
24 Jul 17	220.00000 +0.00	225.00	217.70	220.00	44,787
21 Jul 17	220.00000 +0.00	223.00	215.20	220.00	16,011
20 Jul 17	220.00000 -7.50	225.00	215.50	225.00	98,550
19 Jul 17	227.50000 +0.00	228.00	220.00	227.50	49,043
18 Jul 17	227.50000 +0.00	231.75	225.80	227.50	75,167
17 Jul 17	227.50000 +0.00	233.00	225.60	227.50	12,505
14 Jul 17	227.50000 +0.00	233.00	225.50	227.50	8,809
13 Jul 17	227.50000 +0.00	233.00	225.50	227.50	5,406
12 Jul 17	227.50000 +2.50	233.20	222.50	225.00	21,007
11 Jul 17	225.00000 +0.00	230.00	222.50	225.00	12,098
10 Jul 17	225.00000 -2.50	230.00	221.00	227.50	21,189
07 Jul 17	227.50000 -7.50	230.00	210.00	230.00	92,201
06 Jul 17	235.00000 -5.00	235.00	235.00	235.00	1,300
05 Jul 17	240.00000 -7.50	245.00	237.00	245.00	52,080
04 Jul 17	247.50000 +0.00	250.00	240.20	247.50	44,080
03 Jul 17	247.50000 +7.50	250.00	240.00	240.00	167,878
30 Jun 17	240.00000 +2.50	245.00	233.00	237.50	37,297
29 Jun 17	237.50000 +0.00	243.00	232.10	237.50	24,144
28 Jun 17	237.50000 +0.00	245.00	230.09	237.50	107,154
27 Jun 17	237.50000 +22.50	245.00	219.80	219.80	241,813
26 Jun 17	215.00000 -27.50	240.10	201.00	240.10	260,451
23 Jun 17	242.50000 +0.00	242.50	235.00	242.50	92,972
22 Jun 17	242.50000 +0.00	243.35	240.00	242.50	14,303
21 Jun 17	242.50000 +0.00	250.00	241.00	242.50	97,022
20 Jun 17	242.50000 -27.50	273.50	236.00	270.00	220,681
19 Jun 17	270.00000 +12.50	273.75	265.00	265.00	110,056
16 Jun 17	257.50000 +15.00	260.00	237.00	242.50	220,398
15 Jun 17	242.50000 -20.00	264.00	235.20	262.50	304,645
14 Jun 17	262.50000 -19.00	281.50	255.20	281.50	80,752
13 Jun 17	281.50000 -4.50	285.00	277.00	285.00	64,937
12 Jun 17	286.00000 -3.00	294.40	280.50	289.00	43,159
09 Jun 17	289.00000 +4.00	294.30	276.00	285.00	159,512
08 Jun 17	285.00000 -5.00	298.50	270.50	290.00	154,577
07 Jun 17	290.00000 +5.00	295.00	285.00	285.00	125,038
06 Jun 17	285.00000 -2.50	290.00	280.00	287.50	304,331
05 Jun 17	287.50000 -7.50	294.99	281.01	292.50	135,137
02 Jun 17	295.00000 -2.50	298.90	286.00	297.50	54,000
01 Jun 17	297.50000 -7.50	304.00	295.00	300.00	79,851
31 May 17	305.00000 -2.50	313.50	296.10	307.50	141,152
30 May 17	307.50000 +12.50	312.50	290.00	295.00	268,710
26 May 17	295.00000 +20.00	302.00	274.00	275.00	186,561
25 May 17	275.00000 +0.00	280.00	271.10	275.00	30,861
24 May 17	275.00000 -5.00	281.15	268.00	280.00	137,228
23 May 17	280.00000 -5.00	287.00	275.40	285.00	162,803
22 May 17	285.00000 +15.00	294.00	265.10	270.00	434,972
19 May 17	270.00000 +14.00	276.70	254.00	256.00	152,297
18 May 17	256.00000 +4.00	260.00	251.11	252.00	76,926
17 May 17	252.00000 -6.50	261.09	250.50	258.50	111,839
16 May 17	258.50000 +8.50	262.00	249.50	250.00	145,199
15 May 17	250.00000 -1.00	255.80	245.00	251.00	107,620
12 May 17	251.00000 -2.50	256.58	245.14	253.50	86,279
11 May 17	253.50000 +29.00	253.50	223.00	226.00	336,804
10 May 17	224.50000 +17.00	229.00	181.00	208.50	326,003
09 May 17	207.50000 -16.00	223.85	198.12	223.00	185,441
08 May 17	223.50000 +9.00	230.00	215.10	215.10	172,159
05 May 17	214.50000 +9.50	219.00	203.30	205.00	90,761
04 May 17	205.00000 +13.00	218.00	190.10	192.00	128,173
03 May 17	192.00000 +0.00	194.00	189.12	192.00	77,497
02 May 17	192.00000 -11.50	203.96	189.60	203.50	151,932
28 Apr 17	203.50000 +0.00	204.94	202.00	203.50	34,299
27 Apr 17	203.50000 +7.50	205.00	197.80	197.80	94,348
26 Apr 17	196.00000 +8.50	200.00	190.00	190.00	75,314
25 Apr 17	187.50000 +10.00	190.00	176.55	177.50	78,055
24 Apr 17	177.50000 +0.00	180.00	176.33	177.50	60,377
21 Apr 17	177.50000 +0.00	177.75	176.00	177.50	20,746
20 Apr 17	177.50000 +0.00	177.50	176.00	177.50	34,521
19 Apr 17	177.50000 +0.00	179.00	175.50	177.50	37,541
18 Apr 17	177.50000 -3.50	183.00	175.00	181.00	81,651
13 Apr 17	181.00000 +0.00	185.75	178.00	181.00	18,407
12 Apr 17	181.00000 -8.25	192.00	177.00	184.50	123,633
11 Apr 17	189.25000 +4.75	189.25	182.00	184.50	35,450
10 Apr 17	184.50000 +2.00	192.00	180.00	182.50	49,818
07 Apr 17	182.50000 +7.00	185.00	173.00	175.50	80,278
06 Apr 17	175.50000 -6.00	182.48	173.00	181.50	37,195
05 Apr 17	181.50000 +9.00	187.00	174.50	174.50	125,298
04 Apr 17	172.50000 +0.00	175.00	171.40	172.50	67,132
03 Apr 17	172.50000 +14.00	177.50	158.00	158.50	173,847
31 Mar 17	158.50000 +0.00	161.86	157.31	158.50	21,208
30 Mar 17	158.50000 +0.00	161.40	157.20	158.50	8,734
29 Mar 17	158.50000 +0.00	161.40	157.20	158.50	22,960
28 Mar 17	158.50000 +0.00	161.40	157.10	158.50	23,683
27 Mar 17	158.50000 +0.00	161.40	157.10	158.50	15,776
24 Mar 17	158.50000 +1.00	161.50	158.50	158.50	89,631
23 Mar 17	157.50000 +0.00	160.00	157.50	157.50	14,667
22 Mar 17	157.50000 -4.50	160.95	153.00	159.50	45,757
21 Mar 17	162.00000 +2.50	162.00	157.50	159.50	10,647
20 Mar 17	159.50000 +0.00	161.00	157.50	159.50	32,170
17 Mar 17	159.50000 +2.00	162.00	157.50	157.50	29,413
16 Mar 17	157.50000 +15.00	159.00	144.94	144.94	57,990
15 Mar 17	142.50000 +0.00	146.75	139.13	142.50	77,369
14 Mar 17	142.50000 -5.00	149.50	140.50	147.50	45,328
13 Mar 17	147.50000 -1.00	149.75	145.00	148.50	64,549
10 Mar 17	148.50000 -7.50	155.04	147.00	155.04	64,487
09 Mar 17	156.00000 -3.50	162.00	152.10	159.50	97,448
08 Mar 17	159.50000 +0.00	161.50	157.75	159.50	35,667
07 Mar 17	159.50000 -5.50	164.00	157.00	164.00	79,279
06 Mar 17	165.00000 +0.00	165.45	163.11	165.00	38,090
03 Mar 17	165.00000 +0.50	165.51	163.85	164.50	44,858
02 Mar 17	164.50000 +0.00	167.00	163.51	164.50	56,423
01 Mar 17	164.50000 -4.25	165.80	163.10	164.50	14,803
28 Feb 17	168.75000 +4.25	168.75	163.82	165.50	38,929
27 Feb 17	164.50000 +3.00	166.90	162.40	162.40	48,631
24 Feb 17	161.50000 +0.00	162.94	160.78	161.50	45,320
23 Feb 17	161.50000 +1.00	163.00	159.50	160.50	27,900
22 Feb 17	160.50000 -4.50	163.00	153.70	160.50	75,200
21 Feb 17	165.00000 +0.00	165.48	155.00	165.00	84,190
20 Feb 17	165.00000 +3.50	166.75	163.00	163.00	141,065
17 Feb 17	161.50000 -1.00	164.45	158.14	162.50	35,287
16 Feb 17	162.50000 +1.00	164.50	158.14	161.50	67,354
15 Feb 17	161.50000 +0.00	163.00	158.00	161.50	17,620
14 Feb 17	161.50000 -4.50	166.80	160.00	166.00	69,288
13 Feb 17	166.00000 +2.50	166.50	164.00	164.00	88,695
10 Feb 17	163.50000 +0.00	164.00	162.75	163.50	48,853
09 Feb 17	163.50000 -0.50	164.55	160.00	163.50	52,502
08 Feb 17	164.00000 -7.50	171.20	163.00	171.20	188,228
07 Feb 17	171.50000 +1.00	172.00	168.50	170.50	134,540
06 Feb 17	170.50000 +22.00	178.00	149.50	149.50	369,645
03 Feb 17	148.50000 +0.00	150.00	145.14	148.50	20,421
02 Feb 17	148.50000 -1.00	150.60	146.40	149.50	20,603
01 Feb 17	149.50000 +0.00	151.00	148.50	149.50	23,960
31 Jan 17	149.50000 +0.00	150.75	147.49	149.50	29,174
30 Jan 17	149.50000 +0.00	152.00	148.50	149.50	66,509
27 Jan 17	149.50000 +0.00	150.90	149.50	149.50	2,818
26 Jan 17	149.50000 +0.00	151.00	147.35	149.50	4,245
25 Jan 17	149.50000 +0.00	151.30	147.50	149.50	33,912
24 Jan 17	149.50000 +1.00	151.50	148.00	148.50	32,934
23 Jan 17	148.50000 +0.00	151.86	147.50	148.50	25,147
20 Jan 17	148.50000 +7.50	152.00	144.90	144.90	364,745
19 Jan 17	141.00000 -0.50	142.00	138.08	141.50	23,003
18 Jan 17	141.50000 -5.00	144.19	135.55	144.19	120,535
17 Jan 17	146.50000 -10.00	156.50	140.00	156.50	112,106
16 Jan 17	156.50000 +0.00	157.55	153.00	156.50	33,366
13 Jan 17	156.50000 +0.00	160.00	155.00	156.50	68,423
12 Jan 17	156.50000 +6.50	160.00	149.00	150.00	188,468
11 Jan 17	150.00000 +0.00	152.00	147.12	150.00	62,820
10 Jan 17	150.00000 +2.50	152.50	147.50	147.50	165,968
09 Jan 17	147.50000 +7.00	151.60	141.77	141.77	374,162
06 Jan 17	140.50000 +0.00	141.94	139.81	140.50	16,755
05 Jan 17	140.50000 +0.50	141.92	138.50	140.00	86,184
04 Jan 17	140.00000 +2.50	141.70	136.00	137.50	68,196
03 Jan 17	137.50000 +0.00	140.00	135.50	137.50	44,200
30 Dec 16	137.50000 +0.00	138.50	136.35	137.50	2,900
29 Dec 16	137.50000 +2.50	138.50	133.60	135.00	69,572
28 Dec 16	135.00000 +0.00	136.50	133.60	135.00	37,146
23 Dec 16	135.00000 +0.00	136.32	135.00	135.00	1,703
22 Dec 16	135.00000 -0.50	136.00	133.00	135.50	4,695
21 Dec 16	135.50000 -2.00	138.50	133.14	137.50	11,237
20 Dec 16	137.50000 -2.50	140.40	135.00	140.00	84,736
19 Dec 16	140.00000 +0.00	140.85	138.50	140.00	7,792
16 Dec 16	140.00000 +0.00	141.51	140.00	140.00	16,078
15 Dec 16	140.00000 +0.00	140.96	140.00	140.00	2,769
14 Dec 16	140.00000 +0.00	142.01	139.15	140.00	17,015
13 Dec 16	140.00000 +1.50	142.00	138.20	138.50	60,036
12 Dec 16	138.50000 +7.50	140.94	134.50	134.50	87,244
09 Dec 16	131.00000 +0.50	133.88	130.00	130.50	45,596
08 Dec 16	130.50000 +0.50	132.50	129.50	130.00	26,656
07 Dec 16	130.00000 +4.00	132.50	128.00	128.00	82,765
06 Dec 16	126.00000 -6.00	133.63	125.02	132.00	58,138
05 Dec 16	132.00000 +6.00	134.00	125.35	126.00	213,597
02 Dec 16	126.00000 +16.00	127.00	112.00	112.00	124,053
01 Dec 16	110.00000 +0.50	112.00	109.00	109.50	141,635
30 Nov 16	109.50000 +0.00	115.80	106.00	107.50	761,703

Warpaint London PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	195.00000 +2.50	200.00	190.00	194.50	83,932
21 Oct 26	192.50000 +7.50	195.00	180.00	185.00	145,051
20 Oct 26	185.00000 +0.00	190.00	180.00	185.00	84,527
19 Oct 26	185.00000 -5.00	190.00	180.00	185.00	108,193
16 Oct 26	190.00000 +8.00	190.00	180.00	185.00	78,098
15 Oct 26	182.00000 -5.50	190.00	181.00	187.50	271,418
14 Oct 26	187.50000 +0.00	190.00	185.00	187.50	81,584
13 Oct 26	187.50000 -7.50	195.00	185.00	190.00	121,702
12 Oct 26	195.00000 +5.00	195.00	185.51	192.50	104,145
09 Oct 26	190.00000 -6.00	199.00	190.00	197.50	96,763
08 Oct 26	196.00000 -4.00	207.00	195.00	200.00	39,561
07 Oct 26	200.00000 +0.00	205.00	195.00	200.00	49,106
06 Oct 26	200.00000 +2.00	204.50	195.00	200.00	76,171
05 Oct 26	198.00000 +3.00	205.00	190.00	195.00	223,073
02 Oct 26	195.00000 +5.00	200.00	190.00	195.00	107,423
01 Oct 26	190.00000 -5.00	200.00	190.00	195.00	46,389
30 Sep 26	195.00000 -2.50	200.00	193.11	197.50	326,207
29 Sep 26	197.50000 +2.50	200.00	195.00	197.50	138,823
28 Sep 26	195.00000 -3.00	200.00	195.00	198.00	232,128
25 Sep 26	198.00000 +1.00	200.00	196.00	197.50	144,324
24 Sep 26	197.00000 +0.60	200.00	190.00	195.00	263,732
23 Sep 26	196.39999 -27.60	210.00	188.00	207.50	1,858,006
22 Sep 26	224.00000 +4.00	225.00	215.00	220.00	93,343
21 Sep 26	220.00000 -2.50	225.00	215.00	222.50	129,332
18 Sep 26	222.50000 -0.50	230.00	220.00	225.00	101,912
17 Sep 26	223.00000 +5.50	228.70	215.00	217.50	396,864
16 Sep 26	217.50000 -2.50	220.68	215.00	217.50	539,243
15 Sep 26	220.00000 +2.50	220.00	215.00	217.50	59,484
14 Sep 26	217.50000 +0.00	222.00	215.00	217.50	152,970
11 Sep 26	217.50000 -0.50	225.00	215.00	220.00	100,796
10 Sep 26	218.00000 +0.50	225.00	215.00	217.50	154,277
09 Sep 26	217.50000 +0.00	220.00	215.00	217.50	86,851
08 Sep 26	217.50000 +0.50	220.00	215.05	217.50	57,581
07 Sep 26	217.00000 -0.50	220.00	215.05	217.50	75,989
04 Sep 26	217.50000 -2.50	225.00	213.97	215.00	147,239
03 Sep 26	220.00000 +7.50	220.00	210.00	212.50	62,092
02 Sep 26	212.50000 -3.50	215.00	210.00	212.50	88,579
01 Sep 26	216.00000 +1.00	220.00	210.00	215.00	133,142
28 Aug 26	215.00000 +2.50	220.00	210.00	212.50	149,129
27 Aug 26	212.50000 -1.50	215.00	210.00	212.50	192,245
26 Aug 26	214.00000 +0.00	215.00	210.00	212.50	104,227
25 Aug 26	214.00000 -4.00	215.00	210.00	215.00	216,167
24 Aug 26	218.00000 +4.00	218.00	210.00	215.00	87,475
21 Aug 26	214.00000 -1.00	220.00	210.00	215.00	130,423
20 Aug 26	215.00000 -5.00	225.00	210.00	220.00	161,695
19 Aug 26	220.00000 +0.00	225.00	215.00	220.00	91,467
18 Aug 26	220.00000 +0.00	225.00	215.00	220.00	66,872
17 Aug 26	220.00000 +2.00	224.00	215.00	217.50	159,043
14 Aug 26	218.00000 +3.00	225.00	215.00	220.00	259,156
13 Aug 26	215.00000 +0.00	221.50	210.00	215.00	109,022
12 Aug 26	215.00000 +0.00	220.00	210.00	215.00	102,252
11 Aug 26	215.00000 +5.00	220.00	209.72	210.00	195,274
10 Aug 26	210.00000 +3.00	215.00	205.00	212.50	164,482
07 Aug 26	207.00000 +4.50	215.00	200.00	202.50	175,266
06 Aug 26	202.50000 +2.50	205.00	197.00	202.50	373,321
05 Aug 26	200.00000 -10.00	215.00	200.00	210.00	387,644
04 Aug 26	210.00000 +5.00	215.00	205.00	205.00	249,420
03 Aug 26	205.00000 +0.00	210.00	200.00	205.00	194,177
31 Jul 26	205.00000 +4.00	210.00	199.31	200.00	126,732
30 Jul 26	201.00000 +0.00	205.00	195.00	200.00	86,734
29 Jul 26	201.00000 +5.00	205.00	192.00	196.00	357,906
28 Jul 26	196.00000 +8.00	199.12	185.00	187.50	312,451
27 Jul 26	188.00000 +6.00	195.00	180.00	187.50	634,040
24 Jul 26	182.00000 +1.40	185.00	177.00	178.50	211,045
23 Jul 26	180.60001 -4.40	190.00	176.00	185.00	215,070
22 Jul 26	185.00000 +8.00	187.49	175.00	177.50	368,828
21 Jul 26	177.00000 +0.00	180.00	175.00	177.50	583,314
20 Jul 26	177.00000 -3.00	180.00	175.00	177.50	400,721
17 Jul 26	180.00000 +0.00	185.00	175.39	182.50	567,147
16 Jul 26	180.00000 -5.00	191.20	180.00	185.00	479,097
15 Jul 26	185.00000 -1.20	190.00	180.00	185.00	151,999
14 Jul 26	186.20000 -1.80	190.00	182.55	187.50	165,432
13 Jul 26	188.00000 -4.00	195.00	185.60	192.50	323,453
10 Jul 26	192.00000 +0.00	196.80	190.00	192.50	56,567
09 Jul 26	192.00000 +0.00	195.00	189.00	192.50	299,577
08 Jul 26	192.00000 -6.00	200.00	187.50	197.50	155,789
07 Jul 26	198.00000 -10.00	212.00	195.00	207.50	245,298
06 Jul 26	208.00000 +0.50	210.00	205.00	207.50	114,579
03 Jul 26	207.50000 +2.50	210.00	200.00	205.00	252,329
02 Jul 26	205.00000 +0.00	210.00	200.00	205.00	40,982
01 Jul 26	205.00000 +5.00	210.00	198.23	200.00	133,191
30 Jun 26	200.00000 -2.50	205.00	195.00	202.50	136,726
29 Jun 26	202.50000 -2.50	207.40	200.00	207.40	78,192
26 Jun 26	205.00000 -5.00	215.00	205.00	210.00	58,813
25 Jun 26	210.00000 +0.00	215.50	205.00	210.00	138,845
24 Jun 26	210.00000 +2.00	212.50	205.00	207.50	150,795
23 Jun 26	208.00000 -2.00	212.48	205.00	212.48	139,846
22 Jun 26	210.00000 -7.50	220.00	210.00	217.50	85,377
19 Jun 26	217.50000 +3.50	225.00	213.00	217.50	158,265
18 Jun 26	214.00000 -2.00	224.25	210.00	215.00	367,994
17 Jun 26	216.00000 -4.00	220.00	210.00	217.50	176,290
16 Jun 26	220.00000 +5.00	230.00	215.00	220.00	506,727
15 Jun 26	215.00000 +2.50	218.90	210.00	212.50	409,448
12 Jun 26	212.50000 -2.50	220.00	210.00	215.00	119,916
11 Jun 26	215.00000 -3.00	219.00	203.00	203.00	386,022
10 Jun 26	218.00000 +0.50	225.00	210.00	215.00	350,387
09 Jun 26	217.50000 +4.50	225.00	207.05	212.50	446,909
08 Jun 26	213.00000 -1.00	220.00	201.00	207.50	266,998
05 Jun 26	214.00000 +4.00	218.00	205.00	210.00	228,985
04 Jun 26	210.00000 +0.00	214.89	205.00	207.50	226,341
03 Jun 26	210.00000 +3.00	215.00	200.00	205.00	838,917
02 Jun 26	207.00000 -3.00	213.00	200.00	210.00	236,812
01 Jun 26	210.00000 +0.00	220.00	205.00	212.50	302,643
29 May 26	210.00000 +12.00	215.00	195.05	200.00	364,469
28 May 26	198.00000 -1.40	205.00	195.05	202.50	357,213
27 May 26	199.39999 +7.40	205.00	190.00	195.00	269,537
26 May 26	192.00000 +5.00	200.00	186.75	187.50	642,709
22 May 26	187.00000 +14.50	190.00	172.77	172.77	556,064
21 May 26	172.50000 +0.00	175.00	171.15	172.50	140,357
20 May 26	172.50000 +0.00	175.00	170.00	172.50	144,838
19 May 26	172.50000 -4.50	180.00	171.60	175.00	250,493
18 May 26	177.00000 +2.00	179.95	170.00	172.50	205,724
15 May 26	175.00000 +0.00	175.00	170.00	172.50	99,694
14 May 26	175.00000 +6.00	178.00	167.00	171.00	259,624
13 May 26	169.00000 +0.00	175.00	165.00	170.00	190,020
12 May 26	169.00000 -3.50	175.00	165.00	172.50	210,184
11 May 26	172.50000 -0.50	175.00	170.00	172.50	172,219
08 May 26	173.00000 +3.00	175.00	170.00	172.50	436,106
07 May 26	170.00000 -9.00	185.00	170.00	175.00	1,145,378
06 May 26	179.00000 +5.00	180.00	170.75	175.00	983,393
05 May 26	174.00000 -3.00	180.00	170.00	177.50	731,182
01 May 26	177.00000 +3.00	180.00	171.50	172.50	572,157
30 Apr 26	174.00000 +2.00	176.00	165.00	170.00	917,768
29 Apr 26	172.00000 -15.50	180.00	165.00	170.00	2,796,897
28 Apr 26	187.50000 -12.50	200.00	187.50	197.50	201,412
27 Apr 26	200.00000 -5.00	205.00	195.00	202.50	220,052
24 Apr 26	205.00000 -10.00	220.00	200.00	215.00	317,826
23 Apr 26	215.00000 -5.00	218.70	210.31	217.50	138,270
22 Apr 26	220.00000 -5.00	226.50	215.16	225.00	96,036
21 Apr 26	225.00000 -7.50	240.00	223.50	235.00	205,909
20 Apr 26	232.50000 +7.50	235.00	220.00	225.00	179,462
17 Apr 26	225.00000 -2.50	230.00	220.00	227.50	188,265
16 Apr 26	227.50000 +2.50	235.00	221.63	225.00	171,208
15 Apr 26	225.00000 -5.00	230.00	216.00	217.50	97,939
14 Apr 26	230.00000 +15.00	230.00	210.00	215.00	66,646
13 Apr 26	215.00000 +0.00	216.90	205.00	210.00	127,109
10 Apr 26	215.00000 +12.50	215.00	200.00	202.50	103,853
09 Apr 26	202.50000 -2.50	208.00	200.00	205.00	120,850
08 Apr 26	205.00000 +10.00	210.00	196.50	196.50	203,254
07 Apr 26	195.00000 +7.50	199.25	185.00	187.50	265,750
02 Apr 26	187.50000 +2.50	190.00	175.00	185.00	351,944
01 Apr 26	185.00000 +0.00	200.00	184.50	185.00	317,988
31 Mar 26	185.00000 +0.00	190.00	180.00	185.00	242,599
30 Mar 26	185.00000 +1.00	190.00	180.00	187.50	396,859
27 Mar 26	184.00000 -6.00	195.00	184.00	192.50	104,949
26 Mar 26	190.00000 -11.00	205.00	190.00	202.50	133,726
25 Mar 26	201.00000 +12.00	214.00	186.50	190.00	277,016
24 Mar 26	189.00000 -6.00	195.00	185.35	190.00	363,371
23 Mar 26	195.00000 +2.00	200.00	180.00	185.00	342,921
20 Mar 26	193.00000 +0.00	200.00	190.00	192.50	300,261
19 Mar 26	193.00000 -12.00	200.00	190.00	197.50	177,064
18 Mar 26	205.00000 +0.00	213.00	195.00	205.00	208,515
17 Mar 26	205.00000 -1.00	209.50	200.00	205.00	273,182
16 Mar 26	206.00000 -4.00	220.00	201.00	215.00	189,412
13 Mar 26	210.00000 -3.00	217.40	205.00	210.00	159,241
12 Mar 26	213.00000 -2.00	215.00	210.00	212.50	99,789
11 Mar 26	215.00000 -9.00	225.00	210.00	222.50	164,662
10 Mar 26	224.00000 +4.00	235.00	215.00	220.00	343,731
09 Mar 26	220.00000 -18.00	235.00	210.00	230.00	733,726
06 Mar 26	238.00000 +0.00	240.00	230.00	235.00	108,678
05 Mar 26	238.00000 +3.00	240.00	230.00	235.00	390,925
04 Mar 26	235.00000 +3.00	240.00	225.00	232.50	528,191
03 Mar 26	232.00000 -10.00	240.00	220.00	237.50	435,051
02 Mar 26	242.00000 -10.00	255.00	231.00	250.00	277,481
27 Feb 26	252.00000 +12.00	260.00	239.00	240.00	247,371
26 Feb 26	240.00000 +0.00	245.00	235.00	240.00	229,424
25 Feb 26	240.00000 -9.00	255.00	235.00	250.00	449,952
24 Feb 26	249.00000 -14.00	265.00	240.00	260.00	452,809
23 Feb 26	263.00000 -9.00	279.49	260.00	275.00	349,017
20 Feb 26	272.00000 +25.00	275.00	244.00	245.00	1,244,808
19 Feb 26	247.00000 +12.00	255.00	235.00	237.50	827,384
18 Feb 26	235.00000 +18.00	240.00	215.00	217.50	1,083,212
17 Feb 26	217.00000 +7.00	220.00	200.00	210.00	334,712
16 Feb 26	210.00000 -5.00	220.00	205.00	215.00	400,852
13 Feb 26	215.00000 -4.00	220.00	210.00	217.50	197,392
12 Feb 26	219.00000 -1.00	225.00	210.00	215.00	757,732
11 Feb 26	220.00000 -2.50	225.00	212.50	222.50	380,013
10 Feb 26	222.50000 +1.50	225.00	205.00	222.50	856,748
09 Feb 26	221.00000 +21.00	230.00	180.00	190.00	1,643,946
06 Feb 26	200.00000 +2.00	210.00	195.00	200.00	1,135,157
05 Feb 26	198.00000 -7.00	210.00	195.25	202.50	484,511
04 Feb 26	205.00000 -10.00	215.00	200.00	212.50	792,214
03 Feb 26	215.00000 -8.00	230.00	210.00	225.00	557,458
02 Feb 26	223.00000 -7.00	244.38	218.50	220.00	1,596,192
30 Jan 26	230.00000 +15.00	230.00	210.00	215.00	1,381,081
29 Jan 26	215.00000 +17.50	220.00	196.67	200.00	806,249
28 Jan 26	197.50000 +5.00	200.00	190.00	192.50	1,928,675
27 Jan 26	192.50000 +0.00	195.00	190.00	192.50	140,401
26 Jan 26	192.50000 +1.50	195.00	190.00	192.50	457,353
23 Jan 26	191.00000 +7.00	195.00	180.00	182.50	1,172,884
22 Jan 26	184.00000 +5.00	185.00	175.00	182.50	304,087
21 Jan 26	179.00000 -3.00	185.00	179.00	182.50	138,942
20 Jan 26	182.00000 -2.00	185.00	182.00	183.50	119,129
19 Jan 26	184.00000 -1.00	188.00	182.00	184.00	175,573
16 Jan 26	185.00000 -6.00	191.20	180.00	191.00	403,164
15 Jan 26	191.00000 -1.00	195.00	187.00	191.50	168,953
14 Jan 26	192.00000 -3.00	195.00	188.00	192.50	151,895
13 Jan 26	195.00000 +3.00	195.00	190.00	192.50	253,667
12 Jan 26	192.00000 +0.00	195.00	187.00	191.00	322,282
09 Jan 26	192.00000 +0.00	195.00	187.00	191.00	225,782
08 Jan 26	192.00000 +0.00	195.00	187.00	192.50	283,413
07 Jan 26	192.00000 +1.00	200.00	187.00	191.00	239,530
06 Jan 26	191.00000 +0.00	193.00	187.50	191.00	174,745
05 Jan 26	191.00000 -3.00	200.00	187.00	192.50	415,765
02 Jan 26	194.00000 +1.50	200.00	190.00	192.50	254,047
31 Dec 25	192.50000 -0.50	200.00	190.00	192.50	47,298
30 Dec 25	193.00000 -2.00	200.00	190.00	195.00	79,557
29 Dec 25	195.00000 -2.50	200.00	190.00	197.50	149,193
24 Dec 25	197.50000 +5.00	200.00	190.00	192.50	52,831
23 Dec 25	192.50000 +2.50	195.00	189.16	192.50	113,151
22 Dec 25	190.00000 -2.50	195.00	190.00	192.50	189,133
19 Dec 25	192.50000 -2.50	195.00	185.00	192.50	281,530
18 Dec 25	195.00000 -5.00	203.00	191.50	200.00	212,147
17 Dec 25	200.00000 +7.50	206.00	190.00	192.50	414,349
16 Dec 25	192.50000 -2.50	200.00	190.00	192.50	279,818
15 Dec 25	195.00000 -5.00	200.00	192.00	197.50	126,329
12 Dec 25	200.00000 +0.00	200.00	194.00	197.50	240,060
11 Dec 25	200.00000 +0.00	200.00	190.00	197.50	353,348
10 Dec 25	200.00000 -2.00	205.00	195.00	202.50	99,492
09 Dec 25	202.00000 -1.00	205.00	200.00	202.50	206,254
08 Dec 25	203.00000 -4.00	210.00	202.10	207.50	72,358
05 Dec 25	207.00000 -3.00	215.00	205.00	207.50	201,739
04 Dec 25	210.00000 +4.00	210.00	200.00	202.50	79,556
03 Dec 25	206.00000 +0.00	206.07	198.55	205.00	105,443
02 Dec 25	206.00000 +4.00	215.00	201.60	210.00	134,007
01 Dec 25	202.00000 -8.00	215.00	202.00	210.00	104,330
28 Nov 25	210.00000 +5.00	215.00	196.60	202.50	233,557
27 Nov 25	205.00000 +26.00	205.00	178.00	178.00	1,308,147
26 Nov 25	179.00000 +1.50	183.50	175.00	177.50	1,441,797
25 Nov 25	177.50000 -7.50	185.00	175.00	182.50	381,225
24 Nov 25	185.00000 -5.00	195.00	175.00	192.50	466,115
21 Nov 25	190.00000 -9.00	200.00	188.75	197.50	510,866
20 Nov 25	199.00000 -6.00	210.00	195.00	205.00	151,879
19 Nov 25	205.00000 -2.00	210.00	200.00	207.50	158,885
18 Nov 25	207.00000 -1.00	210.00	195.00	205.00	236,743
17 Nov 25	208.00000 +0.50	215.00	205.00	207.50	113,158
14 Nov 25	207.50000 -2.50	215.00	200.00	212.50	462,964
13 Nov 25	210.00000 -6.00	220.00	210.00	215.00	64,681
12 Nov 25	216.00000 -4.00	225.00	210.00	220.00	150,612
11 Nov 25	220.00000 -4.00	230.00	217.50	225.00	225,362
10 Nov 25	224.00000 +8.00	235.00	215.00	217.50	858,324
07 Nov 25	216.00000 -1.50	220.00	215.00	217.50	401,713
06 Nov 25	217.50000 -6.50	225.00	210.00	222.50	357,262
05 Nov 25	224.00000 -1.00	230.00	220.00	225.00	234,140
04 Nov 25	225.00000 -2.00	230.00	220.00	227.50	238,149
03 Nov 25	227.00000 -13.00	250.00	225.00	245.00	285,633
31 Oct 25	240.00000 +27.00	250.00	213.15	216.50	898,392
30 Oct 25	213.00000 -4.00	225.00	213.00	217.50	794,883
29 Oct 25	217.00000 +6.00	220.00	207.00	211.00	3,662,358
28 Oct 25	211.00000 -3.00	215.00	205.00	212.50	289,705
27 Oct 25	214.00000 -4.00	223.00	210.00	220.00	120,396
24 Oct 25	218.00000 -2.00	225.00	215.00	220.00	161,958
23 Oct 25	220.00000 -5.00	230.00	215.00	217.50	397,357
22 Oct 25	225.00000 +25.00	225.00	195.00	200.00	1,053,293
21 Oct 25	200.00000 -3.00	205.00	195.00	202.50	521,680
20 Oct 25	203.00000 -1.00	210.00	200.00	205.00	118,659
17 Oct 25	204.00000 -5.00	213.00	200.00	210.00	447,096
16 Oct 25	209.00000 -3.00	215.00	205.00	212.50	296,904
15 Oct 25	212.00000 -5.00	220.00	205.00	215.00	416,651
14 Oct 25	217.00000 -5.00	225.00	210.00	220.00	193,908
13 Oct 25	222.00000 +2.00	225.00	215.00	220.00	125,492
10 Oct 25	220.00000 +0.00	225.00	215.00	220.00	213,701
09 Oct 25	220.00000 +6.00	225.00	210.00	212.50	322,443
08 Oct 25	214.00000 +2.00	225.00	210.00	210.00	356,971
07 Oct 25	212.00000 -8.00	225.00	205.00	220.00	286,603
06 Oct 25	220.00000 +10.00	225.00	205.00	212.50	211,701
03 Oct 25	210.00000 -10.00	225.00	210.00	220.00	197,455
02 Oct 25	220.00000 +12.00	230.00	205.00	210.00	472,326
01 Oct 25	208.00000 +3.00	215.00	200.00	207.50	355,385
30 Sep 25	205.00000 +3.00	210.00	195.00	202.50	319,161
29 Sep 25	202.00000 -8.00	215.00	198.50	210.00	410,097
26 Sep 25	210.00000 -3.00	215.00	200.00	212.50	306,586
25 Sep 25	213.00000 -7.00	225.00	210.00	222.50	256,277
24 Sep 25	220.00000 -5.00	230.00	220.00	222.50	1,072,144
23 Sep 25	225.00000 -5.00	230.00	220.00	225.00	370,426
22 Sep 25	230.00000 +5.00	230.00	220.00	225.00	321,363
19 Sep 25	225.00000 -5.00	230.49	220.00	230.00	551,516
18 Sep 25	230.00000 +6.00	235.00	220.00	225.00	1,466,151
17 Sep 25	224.00000 +6.50	230.00	215.00	217.50	427,689
16 Sep 25	217.50000 -7.50	225.00	215.00	222.50	433,672
15 Sep 25	225.00000 -3.00	235.00	220.00	230.00	415,254
12 Sep 25	228.00000 +8.00	235.00	215.00	220.00	2,953,762
11 Sep 25	220.00000 -13.00	235.00	215.00	230.00	1,031,504
10 Sep 25	233.00000 -52.00	240.00	210.00	225.00	2,936,899
09 Sep 25	285.00000 +12.00	290.00	270.00	275.00	4,760,042
08 Sep 25	273.00000 -12.00	290.00	265.00	282.50	1,141,428
05 Sep 25	285.00000 -10.00	305.00	275.00	295.00	390,445
04 Sep 25	295.00000 +7.00	300.00	282.90	285.00	656,456
03 Sep 25	288.00000 -21.00	310.00	280.00	307.50	716,364
02 Sep 25	309.00000 -6.00	325.00	305.00	312.50	215,096
01 Sep 25	315.00000 -3.00	319.90	307.00	315.00	161,984
29 Aug 25	318.00000 +0.00	320.00	310.00	317.50	182,698
28 Aug 25	318.00000 -2.00	325.00	312.50	320.00	626,452
27 Aug 25	320.00000 +0.00	325.00	315.00	320.00	162,709
26 Aug 25	320.00000 +0.00	325.00	312.50	315.00	135,364
22 Aug 25	320.00000 +6.00	320.00	310.00	315.00	173,340
21 Aug 25	314.00000 +6.50	319.55	305.00	307.50	130,814
20 Aug 25	307.50000 -4.50	320.00	305.00	315.00	113,783
19 Aug 25	312.00000 -5.00	320.00	305.00	317.50	494,959
18 Aug 25	317.00000 +5.00	320.00	310.00	312.50	415,210
15 Aug 25	312.00000 +2.00	315.00	305.00	310.00	488,022
14 Aug 25	310.00000 +0.00	315.00	305.00	307.50	255,209
13 Aug 25	310.00000 -15.00	330.00	305.00	325.00	662,585
12 Aug 25	325.00000 -17.50	345.00	320.00	342.50	455,368
11 Aug 25	342.50000 -12.50	360.00	341.00	355.00	370,481
08 Aug 25	355.00000 +5.00	360.00	350.00	352.50	255,238
07 Aug 25	350.00000 -5.00	360.00	350.00	355.00	179,381
06 Aug 25	355.00000 -14.00	360.00	350.00	355.00	144,035
05 Aug 25	369.00000 +19.00	369.00	350.00	352.50	79,229
04 Aug 25	350.00000 -5.00	365.00	350.00	360.00	79,486
01 Aug 25	355.00000 -10.00	367.81	352.00	362.50	155,282
31 Jul 25	365.00000 -12.50	380.00	360.00	377.50	67,881
30 Jul 25	377.50000 -3.50	385.00	375.00	382.50	155,052
29 Jul 25	381.00000 -9.00	395.00	380.00	390.00	81,477
28 Jul 25	390.00000 +4.00	395.00	380.00	385.00	153,060
25 Jul 25	386.00000 -10.00	398.00	380.00	396.50	126,330
24 Jul 25	396.00000 -11.50	410.00	393.00	407.50	107,758
23 Jul 25	407.50000 -6.50	415.00	405.00	412.50	645,454
22 Jul 25	414.00000 -1.00	415.00	405.00	407.50	46,788
21 Jul 25	415.00000 -15.00	430.00	405.00	427.50	84,292
18 Jul 25	430.00000 +5.00	435.00	425.00	425.00	71,942
17 Jul 25	425.00000 +0.00	430.00	424.11	425.00	259,800
16 Jul 25	425.00000 +0.00	430.00	420.00	425.00	289,441
15 Jul 25	425.00000 +0.00	429.90	420.00	422.50	64,659
14 Jul 25	425.00000 -2.50	430.00	420.00	427.50	430,720
11 Jul 25	427.50000 +0.00	427.50	425.00	427.50	148,804
10 Jul 25	427.50000 +0.00	427.50	425.00	427.50	58,689
09 Jul 25	427.50000 -2.50	432.00	425.00	430.00	211,140
08 Jul 25	430.00000 +5.00	435.00	425.00	432.50	51,497
07 Jul 25	425.00000 +0.00	435.00	425.00	430.00	49,403
04 Jul 25	425.00000 +0.00	435.00	425.00	427.50	33,415
03 Jul 25	425.00000 +0.00	435.00	425.00	430.00	126,645
02 Jul 25	425.00000 +0.00	435.00	425.00	427.50	110,216
01 Jul 25	425.00000 +8.00	435.00	425.00	432.50	99,125
30 Jun 25	417.00000 -18.00	444.00	417.00	440.00	74,030
27 Jun 25	435.00000 +13.00	442.00	434.00	440.00	464,796
26 Jun 25	422.00000 -18.00	445.00	422.00	440.00	33,043
25 Jun 25	440.00000 +3.00	445.00	435.00	440.00	95,532
24 Jun 25	437.00000 +12.00	444.25	422.50	425.00	71,131
23 Jun 25	425.00000 +0.00	435.00	420.00	430.00	68,801
20 Jun 25	425.00000 +20.00	434.95	405.00	410.00	105,196
19 Jun 25	405.00000 +0.00	413.60	400.00	405.00	338,802
18 Jun 25	405.00000 +1.00	410.00	390.00	405.00	1,880,259
17 Jun 25	404.00000 -43.00	445.00	400.00	440.00	3,623,168
16 Jun 25	447.00000 -8.00	452.45	445.00	450.00	122,834
13 Jun 25	455.00000 +0.00	455.00	440.00	455.00	358,124
12 Jun 25	455.00000 -17.00	465.00	451.00	462.50	41,442
11 Jun 25	472.00000 +2.00	480.00	465.00	475.00	86,197
10 Jun 25	470.00000 -15.00	482.00	470.00	480.00	145,078
09 Jun 25	485.00000 +20.00	485.00	466.10	470.00	101,156
06 Jun 25	465.00000 +10.00	475.00	453.00	455.00	81,001
05 Jun 25	455.00000 -2.50	460.00	450.00	457.50	75,203
04 Jun 25	457.50000 -12.50	475.00	455.00	470.00	83,799
03 Jun 25	470.00000 -5.00	475.00	465.00	470.00	168,213
02 Jun 25	475.00000 -20.00	495.00	465.00	492.50	281,498
30 May 25	495.00000 +11.00	500.00	480.00	485.00	419,729
29 May 25	484.00000 +9.00	490.00	480.00	482.50	786,163
28 May 25	475.00000 +8.00	485.00	469.73	471.00	443,916
27 May 25	467.00000 -8.00	475.00	465.00	470.00	664,069
23 May 25	475.00000 +7.00	480.00	465.00	470.00	451,406
22 May 25	468.00000 +13.00	475.00	450.00	455.00	200,484
21 May 25	455.00000 +20.00	465.00	435.00	435.00	707,702
20 May 25	435.00000 +15.00	440.00	420.00	420.00	77,686
19 May 25	420.00000 +0.00	425.00	410.00	415.00	480,867
16 May 25	420.00000 +23.00	420.00	405.00	407.50	172,856
15 May 25	397.00000 -1.00	410.00	396.77	400.00	67,328
14 May 25	398.00000 +3.00	401.00	390.00	397.50	87,251
13 May 25	395.00000 -32.00	430.00	395.00	425.00	192,898
12 May 25	427.00000 -8.00	445.00	425.00	432.50	194,363
09 May 25	435.00000 +22.50	440.00	412.50	415.00	207,513
08 May 25	412.50000 +7.50	419.25	400.00	405.00	144,947
07 May 25	405.00000 +3.00	408.00	395.00	400.00	465,226
06 May 25	402.00000 +22.00	402.00	380.00	385.00	889,102
02 May 25	380.00000 -5.00	390.00	375.00	385.00	178,563
01 May 25	385.00000 +10.00	390.00	375.00	377.50	122,030
30 Apr 25	375.00000 -15.00	390.00	375.00	385.00	340,472
29 Apr 25	390.00000 -15.00	410.00	370.00	407.50	304,881
28 Apr 25	405.00000 +20.00	420.00	380.00	385.00	268,140
25 Apr 25	385.00000 +5.00	395.00	375.00	377.50	175,591
24 Apr 25	380.00000 +20.00	380.00	350.00	355.00	268,875
23 Apr 25	360.00000 +5.00	364.00	350.00	350.00	169,568
22 Apr 25	355.00000 -5.00	365.00	340.00	360.00	96,674
17 Apr 25	360.00000 +0.00	365.00	355.00	360.00	114,338
16 Apr 25	360.00000 +0.00	365.00	355.00	360.00	368,605
15 Apr 25	360.00000 +5.00	365.00	355.00	360.00	207,538
14 Apr 25	355.00000 +9.00	365.00	345.00	347.50	275,677
11 Apr 25	346.00000 -14.00	362.00	336.00	360.00	303,277
10 Apr 25	360.00000 +20.00	365.00	350.00	350.00	574,841
09 Apr 25	340.00000 -5.00	344.00	330.00	340.00	255,324
08 Apr 25	345.00000 +26.00	353.50	315.00	317.50	258,126
07 Apr 25	319.00000 -21.00	340.00	305.00	335.00	376,305
04 Apr 25	340.00000 -42.50	380.00	335.00	377.50	519,306
03 Apr 25	382.50000 -17.50	400.00	380.00	395.00	263,317
02 Apr 25	400.00000 +12.00	415.00	395.00	410.00	88,976
01 Apr 25	388.00000 -22.00	415.00	388.00	407.50	387,516
31 Mar 25	410.00000 -15.00	425.00	396.00	425.00	201,431
28 Mar 25	425.00000 -5.00	432.00	420.00	430.00	305,941
27 Mar 25	430.00000 +10.00	435.00	410.00	415.00	102,633
26 Mar 25	420.00000 -10.00	430.00	414.22	427.50	95,845
25 Mar 25	430.00000 +10.00	440.00	410.00	420.00	717,743
24 Mar 25	420.00000 +15.00	425.00	400.00	405.00	450,511
21 Mar 25	405.00000 -8.00	410.00	400.00	402.50	524,680
20 Mar 25	413.00000 +33.00	413.00	375.00	380.00	456,126
19 Mar 25	380.00000 +2.50	385.00	375.00	377.50	122,628
18 Mar 25	377.50000 +10.00	380.00	366.78	367.50	96,303
17 Mar 25	367.50000 +0.50	375.00	365.00	370.00	102,906
14 Mar 25	367.00000 +9.50	375.00	355.00	357.50	86,362
13 Mar 25	357.50000 -2.50	360.00	355.00	356.00	61,856
12 Mar 25	360.00000 +20.00	360.00	350.00	352.50	67,189
11 Mar 25	340.00000 -20.00	365.00	340.00	362.50	280,880
10 Mar 25	360.00000 -5.00	370.00	358.00	367.50	202,642
07 Mar 25	365.00000 +3.00	370.00	360.00	362.50	127,974
06 Mar 25	362.00000 +2.00	365.00	360.00	362.50	104,452
05 Mar 25	360.00000 +1.00	370.00	355.00	357.50	185,563
04 Mar 25	359.00000 -8.50	370.00	355.00	367.50	327,968
03 Mar 25	367.50000 -7.50	385.00	366.00	377.50	188,079
28 Feb 25	375.00000 +10.00	380.00	363.00	363.00	345,018
27 Feb 25	365.00000 +7.00	365.00	335.00	358.50	2,305,658
26 Feb 25	358.00000 -32.00	385.00	355.00	382.50	880,226
25 Feb 25	390.00000 -5.00	400.00	380.60	397.50	145,594
24 Feb 25	395.00000 -5.00	410.00	395.00	400.00	103,286
21 Feb 25	400.00000 +5.00	405.00	395.00	402.50	84,720
20 Feb 25	395.00000 -10.00	405.00	395.00	402.50	71,816
19 Feb 25	405.00000 -5.00	410.00	395.00	410.00	199,346
18 Feb 25	410.00000 +0.00	415.00	405.00	410.00	192,502
17 Feb 25	410.00000 +2.00	415.00	405.00	407.50	556,852
14 Feb 25	408.00000 -2.00	410.00	400.00	402.50	434,096
13 Feb 25	410.00000 +11.00	410.00	395.00	397.50	200,949
12 Feb 25	399.00000 -9.00	415.00	395.00	405.00	524,737
11 Feb 25	408.00000 +8.00	408.50	390.00	400.00	604,505
10 Feb 25	400.00000 +17.00	405.00	381.30	387.50	1,167,934
07 Feb 25	383.00000 -47.00	435.00	375.00	430.00	1,452,043
06 Feb 25	430.00000 -102.00	546.00	422.00	538.00	3,788,851
05 Feb 25	532.00000 +15.00	534.00	519.28	519.28	136,705
04 Feb 25	517.00000 +15.00	526.00	504.00	506.00	435,250
03 Feb 25	502.00000 -8.00	511.25	492.00	511.25	171,292
31 Jan 25	510.00000 -10.00	520.00	510.00	515.00	91,819
30 Jan 25	520.00000 +2.00	520.00	508.00	514.00	73,796
29 Jan 25	518.00000 +2.00	520.00	508.60	513.00	186,782
28 Jan 25	516.00000 +4.00	516.00	504.00	512.00	81,378
27 Jan 25	512.00000 -1.00	517.90	505.00	513.00	202,001
24 Jan 25	513.00000 +3.00	518.00	508.00	513.00	121,626
23 Jan 25	510.00000 -4.00	518.00	508.00	514.00	94,934
22 Jan 25	514.00000 +0.00	518.00	510.00	514.00	220,361
21 Jan 25	514.00000 +6.00	517.50	500.00	511.00	118,291
20 Jan 25	508.00000 -6.00	518.00	508.00	512.00	84,067
17 Jan 25	514.00000 +0.00	518.00	508.00	513.00	63,470
16 Jan 25	514.00000 +2.00	518.00	508.00	508.00	99,012
15 Jan 25	512.00000 +8.00	512.00	504.00	507.00	57,057
14 Jan 25	504.00000 +2.00	513.16	502.00	504.00	98,216
13 Jan 25	502.00000 -16.00	518.00	500.00	514.00	193,928
10 Jan 25	518.00000 +0.00	518.00	510.00	514.00	73,104
09 Jan 25	518.00000 +1.00	520.00	511.00	517.00	219,981
08 Jan 25	517.00000 -9.00	530.00	510.00	525.00	275,349
07 Jan 25	526.00000 +13.00	527.00	510.30	513.00	207,752
06 Jan 25	513.00000 +3.00	516.00	500.00	511.00	187,607
03 Jan 25	510.00000 -4.00	516.00	510.00	514.00	158,583
02 Jan 25	514.00000 -6.00	525.00	511.35	520.00	120,588
31 Dec 24	520.00000 -3.00	526.00	512.00	523.00	54,067
30 Dec 24	523.00000 -5.00	540.00	520.00	530.00	54,165
27 Dec 24	528.00000 -4.00	540.00	520.00	532.00	53,970
24 Dec 24	532.00000 +6.00	532.00	522.00	526.00	48,986
23 Dec 24	526.00000 +24.00	530.00	520.00	527.00	39,560
20 Dec 24	502.00000 -29.00	536.00	502.00	531.00	105,206
19 Dec 24	531.00000 -11.00	550.00	492.00	543.00	103,365
18 Dec 24	542.00000 +6.00	547.00	534.40	536.00	78,819
17 Dec 24	536.00000 -2.00	541.40	534.00	539.00	217,833
16 Dec 24	538.00000 -4.00	544.00	534.00	539.00	79,150
13 Dec 24	542.00000 +12.00	546.00	532.50	536.00	159,879
12 Dec 24	530.00000 +6.00	546.00	522.00	526.00	145,792
11 Dec 24	524.00000 -4.00	530.00	517.13	525.00	531,583
10 Dec 24	528.00000 +6.00	530.00	510.00	526.00	268,610
09 Dec 24	522.00000 +0.00	530.00	521.00	526.00	270,110
06 Dec 24	522.00000 -14.00	546.00	522.00	539.00	377,073
05 Dec 24	536.00000 +12.00	545.00	512.38	522.00	679,469
04 Dec 24	524.00000 +0.00	524.35	516.00	517.00	219,440
03 Dec 24	524.00000 -2.00	530.00	514.50	525.00	95,416
02 Dec 24	526.00000 -30.00	566.00	520.00	558.00	126,177
29 Nov 24	556.00000 -6.00	568.00	550.00	562.00	56,786
28 Nov 24	562.00000 +4.00	570.00	556.00	563.00	427,071
27 Nov 24	558.00000 +8.00	570.00	550.00	555.00	189,329
26 Nov 24	550.00000 +0.00	560.00	540.00	553.00	116,888
25 Nov 24	550.00000 +5.00	560.00	536.00	545.00	102,293
22 Nov 24	545.00000 +9.00	554.00	532.00	536.00	98,422
21 Nov 24	536.00000 +11.00	540.00	524.00	525.00	92,057
20 Nov 24	525.00000 +3.00	530.00	520.00	525.00	100,227
19 Nov 24	522.00000 -6.00	530.00	516.60	527.00	195,572
18 Nov 24	528.00000 +16.00	540.00	512.00	526.00	156,064
15 Nov 24	512.00000 -9.00	530.00	512.00	521.00	145,995
14 Nov 24	521.00000 +1.00	530.00	516.00	516.00	230,696
13 Nov 24	520.00000 +26.00	520.00	494.00	500.00	187,843
12 Nov 24	494.00000 -16.00	505.80	492.00	505.00	380,350
11 Nov 24	510.00000 -2.00	516.00	492.00	514.00	202,071
08 Nov 24	512.00000 +2.00	530.00	512.00	525.00	400,185
07 Nov 24	510.00000 -22.00	537.31	510.00	535.00	272,763
06 Nov 24	532.00000 +13.00	538.00	520.00	522.00	160,822
05 Nov 24	519.00000 +6.00	530.00	510.00	513.00	150,030
04 Nov 24	513.00000 -11.00	530.00	510.00	525.00	294,417
01 Nov 24	524.00000 -18.00	558.00	522.00	543.00	251,969
31 Oct 24	542.00000 +30.00	553.00	512.00	516.00	352,654
30 Oct 24	512.00000 +20.00	532.00	485.00	490.00	1,228,829
29 Oct 24	492.00000 +3.00	500.00	468.60	490.50	655,812
28 Oct 24	489.00000 -19.00	520.00	486.00	510.00	277,092
25 Oct 24	508.00000 -8.00	520.00	506.55	516.00	227,718
24 Oct 24	516.00000 +0.00	520.00	508.00	515.00	108,494
23 Oct 24	516.00000 -19.00	540.00	511.20	535.00	142,441
22 Oct 24	535.00000 -5.00	542.00	530.00	536.00	153,674
21 Oct 24	540.00000 -14.00	553.00	530.00	553.00	188,021
18 Oct 24	554.00000 -7.00	566.00	540.00	561.00	55,470
17 Oct 24	561.00000 +1.00	580.00	556.00	560.00	113,493
16 Oct 24	560.00000 +0.00	570.00	550.00	565.00	128,308
15 Oct 24	560.00000 +18.00	568.00	540.00	540.00	207,993
14 Oct 24	542.00000 +30.00	550.00	510.00	511.00	333,270
11 Oct 24	512.00000 +3.00	516.00	508.00	509.00	132,621
10 Oct 24	509.00000 -6.00	520.00	500.36	515.00	574,982
09 Oct 24	515.00000 -1.00	530.00	514.20	514.20	105,855
08 Oct 24	516.00000 -4.00	520.00	501.32	520.00	222,578
07 Oct 24	520.00000 -22.00	550.00	511.20	546.00	254,955
04 Oct 24	542.00000 -14.00	568.00	540.00	555.00	80,279
03 Oct 24	556.00000 +4.00	563.00	550.00	556.00	172,861
02 Oct 24	552.00000 -18.00	570.00	552.00	570.00	204,150
01 Oct 24	570.00000 -2.00	578.00	560.00	572.00	150,524
30 Sep 24	572.00000 -10.00	588.00	572.00	582.00	217,278
27 Sep 24	582.00000 +1.00	590.00	577.00	581.00	420,136
26 Sep 24	581.00000 +1.00	590.00	579.04	585.00	153,622
25 Sep 24	580.00000 +4.00	587.50	570.00	576.00	194,497
24 Sep 24	576.00000 +1.00	586.00	570.00	575.00	223,235
23 Sep 24	575.00000 +30.00	580.00	560.00	560.00	392,341
20 Sep 24	545.00000 +25.00	550.00	522.20	522.20	338,632
19 Sep 24	520.00000 -16.00	543.00	516.00	535.00	647,556
18 Sep 24	536.00000 -12.00	566.00	530.00	554.00	365,564
17 Sep 24	548.00000 +32.00	580.00	523.20	547.00	927,212
16 Sep 24	516.00000 -24.00	550.00	510.00	548.00	297,824
13 Sep 24	540.00000 +20.00	550.00	516.00	517.00	139,968
12 Sep 24	520.00000 +20.00	526.00	507.00	516.00	305,750
11 Sep 24	500.00000 -64.00	562.62	484.00	561.00	721,323
10 Sep 24	564.00000 -10.00	580.00	555.60	572.00	50,764
09 Sep 24	574.00000 +28.00	580.00	545.00	549.00	209,101
06 Sep 24	546.00000 -14.00	560.00	540.00	550.00	148,790
05 Sep 24	560.00000 +15.00	560.00	544.03	545.00	49,170
04 Sep 24	545.00000 -5.00	550.00	538.00	542.00	44,555
03 Sep 24	550.00000 +10.00	560.00	540.00	545.00	51,240
02 Sep 24	540.00000 -6.00	550.00	539.80	546.00	147,808
30 Aug 24	546.00000 +1.00	559.00	540.00	545.00	215,458
29 Aug 24	545.00000 -3.00	546.00	533.65	545.00	173,073
28 Aug 24	548.00000 -26.00	574.00	541.10	571.00	186,752
27 Aug 24	574.00000 -14.00	588.00	566.00	584.00	141,287
23 Aug 24	588.00000 +4.00	595.00	582.00	586.00	219,183
22 Aug 24	584.00000 +28.00	587.00	552.00	555.00	159,841
21 Aug 24	556.00000 +22.00	557.20	531.05	534.00	274,378
20 Aug 24	534.00000 -36.00	567.50	530.00	565.00	417,937
19 Aug 24	570.00000 -17.00	594.00	560.00	587.00	168,797
16 Aug 24	587.00000 +0.00	594.00	581.00	587.00	25,027
15 Aug 24	587.00000 +5.00	594.00	580.00	588.00	46,800
14 Aug 24	582.00000 +0.00	594.00	582.00	585.00	66,658
13 Aug 24	582.00000 -12.00	600.00	570.55	595.00	116,985
12 Aug 24	594.00000 +4.00	602.00	590.00	600.00	30,517
09 Aug 24	590.00000 -8.00	606.00	590.00	601.00	64,551
08 Aug 24	598.00000 -8.00	610.00	590.00	606.00	77,699
07 Aug 24	606.00000 +6.00	615.00	590.40	592.00	160,373
06 Aug 24	600.00000 +35.00	606.00	560.00	565.00	295,033
05 Aug 24	565.00000 -45.00	618.00	557.50	614.00	589,955
02 Aug 24	610.00000 -12.00	630.00	610.00	625.00	590,618
01 Aug 24	622.00000 -4.00	632.00	620.00	626.00	175,621
31 Jul 24	626.00000 -2.00	634.00	620.00	628.00	122,387
30 Jul 24	628.00000 +0.00	636.00	624.80	628.00	239,604
29 Jul 24	628.00000 -2.00	636.00	616.00	619.00	104,688
26 Jul 24	630.00000 +12.00	630.00	610.00	615.00	223,494
25 Jul 24	618.00000 -14.00	638.00	611.00	632.00	472,235
24 Jul 24	632.00000 +7.00	640.00	620.00	625.00	154,110
23 Jul 24	625.00000 +7.00	630.00	612.25	616.00	123,281
22 Jul 24	618.00000 -14.00	630.00	610.00	615.00	245,959
19 Jul 24	632.00000 +32.00	632.00	591.00	595.00	89,806
18 Jul 24	600.00000 +9.00	600.00	584.00	591.00	255,153
17 Jul 24	591.00000 +1.00	598.00	584.00	592.00	86,143
16 Jul 24	590.00000 +16.00	598.00	570.00	574.00	247,723
15 Jul 24	574.00000 -16.00	604.00	550.00	597.00	337,930
12 Jul 24	590.00000 -25.00	620.00	590.00	615.00	119,349
11 Jul 24	615.00000 -9.00	626.00	610.00	622.00	67,291
10 Jul 24	624.00000 +20.00	630.00	604.00	604.00	175,770
09 Jul 24	604.00000 +0.00	608.00	600.00	604.00	48,803
08 Jul 24	604.00000 +4.00	610.00	600.00	605.00	210,603
05 Jul 24	600.00000 -12.00	616.00	598.50	610.00	100,246
04 Jul 24	612.00000 +20.00	617.20	591.60	592.00	189,514
03 Jul 24	592.00000 -24.00	620.00	590.00	618.00	963,383
02 Jul 24	616.00000 -24.00	650.00	614.96	645.00	317,197
01 Jul 24	640.00000 +22.00	650.00	614.00	615.00	491,428
28 Jun 24	618.00000 +28.00	624.00	586.00	588.00	235,162
27 Jun 24	590.00000 +2.00	590.00	584.00	587.00	92,199
26 Jun 24	588.00000 -2.00	596.00	571.00	588.00	266,560
25 Jun 24	590.00000 +4.00	595.00	574.00	580.00	102,805
24 Jun 24	586.00000 +6.00	586.00	574.00	580.00	178,551
21 Jun 24	580.00000 -5.00	590.00	572.00	585.00	614,870
20 Jun 24	585.00000 -3.00	596.00	580.00	588.00	88,257
19 Jun 24	588.00000 -2.00	596.00	586.00	590.00	295,729
18 Jun 24	590.00000 -5.00	600.00	584.00	595.00	354,028
17 Jun 24	595.00000 +13.00	600.00	580.00	585.00	240,099
14 Jun 24	582.00000 +2.00	592.00	578.40	580.00	176,780
13 Jun 24	580.00000 -10.00	590.00	574.00	586.00	128,986
12 Jun 24	590.00000 +8.00	600.00	560.00	565.00	385,597
11 Jun 24	582.00000 +30.00	582.00	547.22	548.00	943,293
10 Jun 24	552.00000 +8.00	554.00	536.00	540.00	157,795
07 Jun 24	544.00000 -4.00	550.00	541.04	547.00	113,657
06 Jun 24	548.00000 -2.00	550.00	536.00	547.00	116,389
05 Jun 24	550.00000 +20.00	550.00	532.00	536.00	325,635
04 Jun 24	530.00000 +15.00	530.00	513.00	515.00	258,938
03 Jun 24	515.00000 +11.00	520.00	506.01	506.01	141,752
31 May 24	504.00000 +17.00	510.00	484.00	487.00	259,463
30 May 24	487.00000 +0.00	494.00	483.00	485.00	359,890
29 May 24	487.00000 -11.00	500.00	486.00	495.00	133,129
28 May 24	498.00000 -1.00	506.00	492.00	499.00	127,065
24 May 24	499.00000 -6.00	510.00	496.00	505.00	83,548
23 May 24	505.00000 -10.00	520.00	500.00	515.00	77,442
22 May 24	515.00000 +6.00	528.00	507.04	519.00	325,999
21 May 24	509.00000 +14.00	515.00	493.20	495.00	519,196
20 May 24	495.00000 +8.00	499.00	485.00	485.00	120,851
17 May 24	487.00000 +7.00	495.00	480.00	480.00	102,201
16 May 24	480.00000 -5.00	490.00	476.50	485.00	63,166
15 May 24	485.00000 +13.00	490.00	470.00	472.50	147,532
14 May 24	472.00000 +14.50	475.00	456.00	457.50	282,934
13 May 24	457.50000 -2.50	465.00	455.00	462.50	251,600
10 May 24	460.00000 +0.00	469.00	460.00	465.00	226,169
09 May 24	460.00000 +0.00	470.00	460.00	465.00	210,312
08 May 24	460.00000 -5.00	475.00	460.00	467.50	207,041
07 May 24	465.00000 -15.00	485.00	465.00	482.50	529,441
03 May 24	480.00000 +2.50	485.00	450.00	477.50	14,081,060
02 May 24	477.50000 +2.50	480.00	470.00	475.00	82,538
01 May 24	475.00000 -5.00	490.00	470.00	477.50	112,370
30 Apr 24	480.00000 -5.00	494.99	476.25	482.50	128,325
29 Apr 24	485.00000 +12.50	485.00	470.00	472.50	226,220
26 Apr 24	472.50000 -12.50	490.00	470.30	485.00	181,122
25 Apr 24	485.00000 -5.00	500.00	480.00	495.00	250,167
24 Apr 24	490.00000 +20.00	506.00	482.10	482.10	1,061,956
23 Apr 24	470.00000 +5.00	470.00	455.00	460.00	130,170
22 Apr 24	465.00000 +17.50	474.00	445.00	447.50	256,588
19 Apr 24	447.50000 +17.50	450.00	429.00	430.00	105,467
18 Apr 24	430.00000 +10.00	435.00	418.33	420.00	275,607
17 Apr 24	420.00000 +5.00	423.90	415.00	415.00	71,548
16 Apr 24	415.00000 -10.00	425.00	411.00	425.00	234,597
15 Apr 24	425.00000 +0.00	427.45	415.00	425.00	167,682
12 Apr 24	425.00000 -5.00	430.00	420.00	430.00	138,469
11 Apr 24	430.00000 -5.00	435.00	422.21	432.50	101,135
10 Apr 24	435.00000 +7.50	440.00	421.50	427.50	243,424
09 Apr 24	427.50000 +52.50	430.00	390.00	390.00	654,587
08 Apr 24	375.00000 -3.00	380.00	370.00	377.50	156,819
05 Apr 24	378.00000 -12.00	390.00	365.55	390.00	430,829
04 Apr 24	390.00000 -22.50	415.00	381.55	412.50	406,732
03 Apr 24	412.50000 +0.00	413.25	410.00	412.50	164,220
02 Apr 24	412.50000 +0.00	415.00	405.00	412.50	122,072
28 Mar 24	412.50000 -5.00	420.00	410.00	417.50	465,115
27 Mar 24	417.50000 -2.50	420.00	415.00	420.00	28,920
26 Mar 24	420.00000 +0.00	424.00	415.00	420.00	80,490
25 Mar 24	420.00000 +0.00	423.40	415.00	420.00	231,553
22 Mar 24	420.00000 +0.00	425.00	416.00	422.50	59,684
21 Mar 24	420.00000 -2.00	424.50	407.90	410.00	239,709
20 Mar 24	422.00000 +10.00	422.00	407.22	410.00	32,308
19 Mar 24	412.00000 -20.00	425.00	410.00	420.00	79,567
18 Mar 24	432.00000 +17.00	432.00	412.00	415.00	134,538
15 Mar 24	415.00000 -3.00	420.00	411.10	415.00	97,823
14 Mar 24	418.00000 +7.00	420.00	401.00	401.00	504,887
13 Mar 24	411.00000 +21.00	411.00	389.15	390.00	109,396
12 Mar 24	390.00000 +0.00	395.00	385.00	390.00	36,008
11 Mar 24	390.00000 +0.00	394.50	385.00	390.00	44,610
08 Mar 24	390.00000 +0.00	394.00	385.00	390.00	86,063
07 Mar 24	390.00000 +0.00	395.00	386.00	390.00	34,560
06 Mar 24	390.00000 +0.00	390.00	385.00	385.00	186,427
05 Mar 24	390.00000 +5.00	390.00	380.00	385.00	92,903
04 Mar 24	385.00000 +5.00	390.00	381.00	381.00	146,384
01 Mar 24	380.00000 +0.00	385.00	375.00	380.00	97,866
29 Feb 24	380.00000 +0.00	382.60	378.30	380.00	44,295
28 Feb 24	380.00000 -10.00	385.00	377.10	380.00	106,917
27 Feb 24	390.00000 +0.00	390.00	375.77	385.00	184,055
26 Feb 24	390.00000 +5.00	390.00	380.00	385.00	96,897
23 Feb 24	385.00000 +0.00	390.00	380.00	385.00	39,027
22 Feb 24	385.00000 -5.00	395.00	380.02	390.00	39,943
21 Feb 24	390.00000 -5.00	395.00	386.00	390.00	13,712
20 Feb 24	395.00000 +6.00	395.00	387.27	387.50	48,649
19 Feb 24	389.00000 -6.00	396.00	385.00	390.00	59,488
16 Feb 24	395.00000 +0.00	400.00	386.75	392.50	131,767
15 Feb 24	395.00000 -5.00	397.50	391.25	397.50	63,930
14 Feb 24	400.00000 +0.00	405.00	390.00	400.00	64,200
13 Feb 24	400.00000 -1.00	400.00	395.50	400.00	19,663
12 Feb 24	401.00000 +6.00	403.50	395.00	395.00	119,755
09 Feb 24	395.00000 -7.50	405.00	393.50	402.50	116,433
08 Feb 24	402.50000 +7.50	405.00	393.02	395.00	227,798
07 Feb 24	395.00000 +10.00	400.00	380.00	385.00	188,870
06 Feb 24	385.00000 +0.00	386.95	380.00	385.00	94,031
05 Feb 24	385.00000 +2.50	387.25	380.00	382.50	98,394
02 Feb 24	382.50000 +1.50	390.00	380.00	385.00	29,049
01 Feb 24	381.00000 -4.00	391.30	381.00	390.00	37,408
31 Jan 24	385.00000 +2.50	390.00	380.00	382.50	33,819
30 Jan 24	382.50000 +0.50	390.00	380.00	385.00	45,992
29 Jan 24	382.00000 -8.00	395.00	382.00	390.00	73,859
26 Jan 24	390.00000 +0.00	395.00	385.00	390.00	63,710
25 Jan 24	390.00000 +0.00	394.00	387.50	390.00	76,544
24 Jan 24	390.00000 +2.50	395.00	388.75	388.75	74,244
23 Jan 24	387.50000 +3.50	390.00	381.20	382.50	257,512
22 Jan 24	384.00000 -6.00	395.00	375.00	390.00	123,341
19 Jan 24	390.00000 -5.00	404.64	385.00	395.00	216,498
18 Jan 24	395.00000 +5.00	400.00	390.00	392.50	175,312
17 Jan 24	390.00000 -17.50	406.54	381.60	406.54	365,878
16 Jan 24	407.50000 -7.50	420.00	405.00	415.00	129,698
15 Jan 24	415.00000 +15.00	419.99	395.00	400.00	261,665
12 Jan 24	400.00000 +18.00	410.00	383.60	405.00	410,181
11 Jan 24	382.00000 -8.00	395.00	375.00	390.00	177,641
10 Jan 24	390.00000 +0.00	395.00	385.00	390.00	83,503
09 Jan 24	390.00000 +0.00	395.00	385.00	390.00	68,375
08 Jan 24	390.00000 -3.00	400.00	386.53	392.50	89,935
05 Jan 24	393.00000 +13.00	395.00	375.00	380.00	164,371
04 Jan 24	380.00000 +0.00	385.00	375.00	380.00	72,743
03 Jan 24	380.00000 +0.00	385.00	375.00	380.00	79,042
02 Jan 24	380.00000 +5.00	385.00	370.00	375.00	123,100
29 Dec 23	375.00000 +10.00	375.00	363.00	365.00	76,661
28 Dec 23	365.00000 +0.00	369.00	355.00	362.50	44,499
27 Dec 23	365.00000 +2.50	365.00	361.34	362.50	44,897
22 Dec 23	362.50000 +5.00	365.00	355.00	357.50	46,380
21 Dec 23	357.50000 +7.50	360.00	355.00	357.50	37,318
20 Dec 23	350.00000 -15.00	365.00	350.00	365.00	55,256
19 Dec 23	365.00000 +0.00	370.00	360.00	365.00	93,336
18 Dec 23	365.00000 +15.00	366.50	350.00	350.00	160,656
15 Dec 23	350.00000 +0.00	355.00	347.71	350.00	484,220
14 Dec 23	350.00000 -5.00	360.00	345.00	355.00	191,540
13 Dec 23	355.00000 -2.00	360.00	350.00	355.00	164,724
12 Dec 23	357.00000 +2.00	360.00	352.00	355.00	309,164
11 Dec 23	355.00000 +10.00	360.00	344.80	345.00	165,930
08 Dec 23	345.00000 +0.00	350.00	340.00	347.50	484,467
07 Dec 23	345.00000 +10.00	349.50	330.00	335.00	361,576
06 Dec 23	335.00000 +10.00	338.50	320.00	325.00	352,158
05 Dec 23	325.00000 +0.00	326.70	320.00	325.00	43,150
04 Dec 23	325.00000 -5.00	330.00	320.00	325.00	73,244
01 Dec 23	330.00000 +1.00	330.00	325.00	325.00	198,849
30 Nov 23	329.00000 +4.00	330.00	320.00	325.00	69,312
29 Nov 23	325.00000 +0.00	329.00	324.66	325.00	365,497
28 Nov 23	325.00000 +0.00	330.00	323.00	325.00	166,934
27 Nov 23	325.00000 +0.00	328.90	324.10	325.00	24,339
24 Nov 23	325.00000 +0.00	330.00	323.76	325.00	25,442
23 Nov 23	325.00000 +0.00	330.00	323.50	325.00	77,948
22 Nov 23	325.00000 -4.00	327.95	323.00	325.00	98,497
21 Nov 23	329.00000 -1.00	330.00	320.50	330.00	73,614
20 Nov 23	330.00000 +0.00	335.00	327.00	330.00	141,601
17 Nov 23	330.00000 +0.00	335.00	327.99	330.00	266,001
16 Nov 23	330.00000 +0.00	333.88	328.67	330.00	418,733
15 Nov 23	330.00000 +5.00	332.98	323.00	325.00	85,814
14 Nov 23	325.00000 +1.00	328.75	320.00	322.50	102,354
13 Nov 23	324.00000 -2.00	335.00	321.35	327.50	112,889
10 Nov 23	326.00000 +13.00	340.00	325.00	327.50	448,165
09 Nov 23	313.00000 +1.00	315.00	306.50	310.00	27,494
08 Nov 23	312.00000 +2.00	315.00	308.05	311.00	42,359
07 Nov 23	310.00000 -1.00	313.50	307.00	311.00	49,759
06 Nov 23	311.00000 +1.00	315.00	307.00	310.00	147,293
03 Nov 23	310.00000 -5.00	320.00	306.67	315.00	49,846
02 Nov 23	315.00000 +0.00	320.00	310.00	315.00	183,611
01 Nov 23	315.00000 +5.00	320.00	307.85	310.00	211,900
31 Oct 23	310.00000 +15.00	314.00	299.70	299.70	129,050
30 Oct 23	295.00000 +0.00	300.00	290.00	295.00	21,552
27 Oct 23	295.00000 +0.00	300.00	291.88	295.00	21,002
26 Oct 23	295.00000 +0.00	299.70	291.57	295.00	27,835
25 Oct 23	295.00000 +2.50	298.75	285.00	292.50	41,010
24 Oct 23	292.50000 +2.50	298.00	290.00	290.00	85,084
23 Oct 23	290.00000 -5.00	300.00	280.00	295.00	232,219
20 Oct 23	295.00000 -12.50	305.00	292.33	302.50	81,865
19 Oct 23	307.50000 +0.00	310.00	300.00	307.50	42,773
18 Oct 23	307.50000 +2.50	311.55	305.00	310.00	46,776
17 Oct 23	305.00000 -10.00	315.00	305.00	315.00	38,722
16 Oct 23	315.00000 -10.00	330.00	310.00	325.00	824,835
13 Oct 23	325.00000 +0.00	330.00	320.00	325.00	84,840
12 Oct 23	325.00000 +2.50	337.00	321.00	322.50	251,185
11 Oct 23	322.50000 +7.50	325.00	312.33	315.00	76,353
10 Oct 23	315.00000 +0.00	320.00	307.00	311.00	85,179
09 Oct 23	315.00000 +7.50	315.00	306.95	307.50	77,500
06 Oct 23	307.50000 -6.50	315.00	305.00	310.00	79,994
05 Oct 23	314.00000 +1.50	315.00	305.00	312.50	14,750
04 Oct 23	312.50000 -9.50	325.00	309.73	320.00	67,478
03 Oct 23	322.00000 +2.00	325.00	317.00	320.00	104,216
02 Oct 23	320.00000 -9.00	330.00	315.00	325.00	2,196,434
29 Sep 23	329.00000 +18.00	330.00	307.00	310.00	220,787
28 Sep 23	311.00000 -1.50	314.90	300.00	312.50	180,618
27 Sep 23	312.50000 +0.00	316.00	310.30	312.50	233,043
26 Sep 23	312.50000 +0.00	315.00	310.55	312.50	131,554
25 Sep 23	312.50000 +3.50	313.00	309.00	309.00	407,277
22 Sep 23	309.00000 +8.50	310.00	294.00	302.00	490,652
21 Sep 23	300.50000 -2.50	304.00	298.06	302.50	174,441
20 Sep 23	303.00000 +0.50	315.00	296.50	307.50	536,800
19 Sep 23	302.50000 +2.50	306.00	298.34	300.00	86,597
18 Sep 23	300.00000 +5.00	311.00	296.25	297.50	94,153
15 Sep 23	295.00000 +17.50	299.00	275.00	277.50	138,246
14 Sep 23	277.50000 +0.00	279.00	275.00	277.50	44,184
13 Sep 23	277.50000 +0.00	278.00	270.00	277.50	60,175
12 Sep 23	277.50000 -5.00	285.00	271.50	282.50	194,473
11 Sep 23	282.50000 +0.00	283.90	280.00	282.50	61,444
08 Sep 23	282.50000 +0.00	284.95	281.50	282.50	19,982
07 Sep 23	282.50000 -2.50	290.00	280.00	285.00	31,952
06 Sep 23	285.00000 -10.00	295.00	280.00	295.00	62,410
05 Sep 23	295.00000 +0.00	300.00	290.11	295.00	66,533
04 Sep 23	295.00000 +5.00	300.00	287.00	290.00	129,104
01 Sep 23	290.00000 +0.00	293.00	286.80	290.00	102,407
31 Aug 23	290.00000 +2.50	295.00	285.00	287.50	94,281
30 Aug 23	287.50000 -11.00	302.00	286.00	298.50	128,681
29 Aug 23	298.50000 +1.00	302.00	295.56	297.50	242,853
25 Aug 23	297.50000 -1.00	300.00	295.05	298.50	35,984
24 Aug 23	298.50000 -0.50	303.00	295.00	299.00	36,366
23 Aug 23	299.00000 +0.00	303.00	297.00	299.00	52,180
22 Aug 23	299.00000 -1.00	305.00	295.00	300.00	219,068
21 Aug 23	300.00000 +5.00	305.00	296.60	296.60	253,455
18 Aug 23	295.00000 +0.00	295.00	290.00	295.00	14,036
17 Aug 23	295.00000 -5.00	303.00	290.11	300.00	17,380
16 Aug 23	300.00000 +0.00	302.50	295.00	300.00	99,159
15 Aug 23	300.00000 -6.50	308.00	295.08	307.50	64,264
14 Aug 23	306.50000 +4.50	310.00	300.00	302.50	134,948
11 Aug 23	302.00000 +9.50	304.00	290.00	292.50	113,894
10 Aug 23	292.50000 +12.50	295.00	280.00	280.00	106,199
09 Aug 23	280.00000 +0.00	282.00	279.08	280.00	145,764
08 Aug 23	280.00000 +0.00	285.00	275.00	280.00	42,971
07 Aug 23	280.00000 +0.00	285.00	275.00	280.00	123,830
04 Aug 23	280.00000 -4.00	288.00	277.58	284.00	59,408
03 Aug 23	284.00000 -5.00	290.00	282.55	289.00	35,683
02 Aug 23	289.00000 +0.00	293.00	285.00	289.00	27,953
01 Aug 23	289.00000 +0.00	290.00	285.00	289.00	27,648
31 Jul 23	289.00000 -1.00	300.00	285.00	290.00	31,884
28 Jul 23	290.00000 -2.50	295.00	287.00	292.50	39,119
27 Jul 23	292.50000 +0.00	293.42	291.00	292.50	86,266
26 Jul 23	292.50000 +0.00	295.00	291.00	292.50	27,500
25 Jul 23	292.50000 -2.50	300.00	290.00	295.00	72,547
24 Jul 23	295.00000 +4.00	297.64	292.58	292.58	118,193
21 Jul 23	291.00000 -1.50	295.00	285.00	290.00	92,526
20 Jul 23	292.50000 -1.50	296.19	280.00	295.00	240,512
19 Jul 23	294.00000 +24.00	300.00	276.66	276.66	442,787
18 Jul 23	270.00000 +5.00	274.00	263.50	265.00	87,786
17 Jul 23	265.00000 -2.50	268.75	262.23	267.50	30,004
14 Jul 23	267.50000 -7.50	272.00	265.00	270.00	35,064
13 Jul 23	275.00000 -2.00	280.00	268.00	275.00	207,509
12 Jul 23	277.00000 +8.00	278.90	265.00	269.00	56,853
11 Jul 23	269.00000 +0.00	273.00	265.06	269.00	69,223
10 Jul 23	269.00000 -1.00	274.90	265.80	270.00	30,690
07 Jul 23	270.00000 -5.00	277.00	266.00	275.00	56,837
06 Jul 23	275.00000 +0.00	280.00	271.52	275.00	68,019
05 Jul 23	275.00000 +5.00	280.00	270.38	270.38	126,175
04 Jul 23	270.00000 -2.50	275.00	267.69	272.50	26,134
03 Jul 23	272.50000 +0.00	279.67	270.00	272.50	89,263
30 Jun 23	272.50000 +10.00	277.40	255.60	262.50	128,351
29 Jun 23	262.50000 -7.50	275.00	260.00	270.00	73,546
28 Jun 23	270.00000 -5.00	288.50	266.00	282.50	101,504
27 Jun 23	275.00000 +0.00	278.00	270.00	275.00	75,045
26 Jun 23	275.00000 +0.00	280.00	270.00	275.00	116,212
23 Jun 23	275.00000 -5.00	280.00	272.55	280.00	39,581
22 Jun 23	280.00000 -10.00	290.00	275.10	285.00	134,820
21 Jun 23	290.00000 +10.00	290.00	275.00	280.00	515,238
20 Jun 23	280.00000 -3.00	282.75	275.00	279.00	98,038
19 Jun 23	283.00000 +8.00	290.00	265.00	275.00	225,398
16 Jun 23	275.00000 -2.50	280.00	271.50	277.50	396,734
15 Jun 23	277.50000 +25.00	290.00	263.23	265.00	1,229,913
14 Jun 23	252.50000 +16.00	255.00	232.00	236.50	781,780
13 Jun 23	236.50000 +0.00	237.13	233.77	236.50	27,926
12 Jun 23	236.50000 -1.00	240.00	231.00	237.50	214,924
09 Jun 23	237.50000 -1.00	237.90	235.50	237.50	116,268
08 Jun 23	238.50000 -4.00	245.00	232.11	242.50	140,401
07 Jun 23	242.50000 +0.00	242.50	240.05	242.50	16,016
06 Jun 23	242.50000 -2.50	250.00	241.00	245.00	19,749
05 Jun 23	245.00000 +5.00	248.00	235.75	237.50	162,748
02 Jun 23	240.00000 -2.50	245.00	230.00	242.50	119,449
01 Jun 23	242.50000 +4.00	247.50	235.00	238.50	183,550
31 May 23	238.50000 -16.50	252.00	235.50	250.00	295,828
30 May 23	255.00000 -18.50	275.00	248.34	273.50	172,092
26 May 23	273.50000 +0.00	276.93	272.00	273.50	53,537
25 May 23	273.50000 +0.00	277.00	272.00	273.50	105,282
24 May 23	273.50000 -2.50	278.50	270.10	276.00	103,133
23 May 23	276.00000 +5.00	282.00	265.00	271.00	132,869
22 May 23	271.00000 -1.50	275.00	268.00	271.50	86,425
19 May 23	272.50000 -1.00	285.00	271.20	273.50	183,436
18 May 23	273.50000 +5.50	277.00	265.00	266.50	106,767
17 May 23	268.00000 +1.50	268.00	265.00	266.50	45,019
16 May 23	266.50000 -7.00	280.00	259.33	273.50	127,700
15 May 23	273.50000 +7.50	277.00	264.00	265.00	168,125
12 May 23	266.00000 +6.00	266.00	248.25	259.00	137,206
11 May 23	260.00000 -5.00	268.00	255.00	264.00	133,547
10 May 23	265.00000 +16.00	267.50	250.00	250.00	237,162
09 May 23	249.00000 +3.00	260.00	245.55	257.50	265,883
05 May 23	246.00000 +11.00	253.00	233.00	235.00	235,504
04 May 23	235.00000 -4.00	242.49	230.00	239.00	967,487
03 May 23	239.00000 +9.00	242.00	229.00	230.00	186,354
02 May 23	230.00000 +12.50	235.00	217.50	217.50	345,278
28 Apr 23	217.50000 -3.50	222.00	215.00	221.00	168,039
27 Apr 23	221.00000 +4.50	230.00	214.70	216.50	239,644
26 Apr 23	216.50000 +20.50	218.00	199.52	200.00	789,380
25 Apr 23	196.00000 -4.00	202.00	190.00	200.00	217,180
24 Apr 23	200.00000 +2.50	203.00	197.00	197.50	37,389
21 Apr 23	197.50000 +6.50	200.58	188.52	191.00	96,052
20 Apr 23	191.00000 +6.00	193.00	182.50	185.00	159,421
19 Apr 23	185.00000 -2.50	190.00	180.55	187.50	29,707
18 Apr 23	187.50000 +0.00	187.80	185.05	187.50	30,110
17 Apr 23	187.50000 -7.50	194.88	185.00	194.88	58,980
14 Apr 23	195.00000 -1.00	200.00	190.00	196.00	47,191
13 Apr 23	196.00000 -1.50	198.50	192.00	197.50	20,008
12 Apr 23	197.50000 +0.00	200.00	195.25	197.50	58,928
11 Apr 23	197.50000 -2.50	204.00	195.00	200.00	79,186
06 Apr 23	200.00000 +7.50	203.25	190.00	192.50	139,695
05 Apr 23	192.50000 -5.00	199.50	190.00	197.50	46,241
04 Apr 23	197.50000 +0.00	197.58	190.00	197.50	44,155
03 Apr 23	197.50000 -7.50	208.00	195.00	205.00	157,315
31 Mar 23	205.00000 -2.00	206.80	202.00	205.00	538,770
30 Mar 23	207.00000 +4.50	207.50	201.25	202.50	102,976
29 Mar 23	202.50000 +3.00	205.00	197.50	199.50	98,401
28 Mar 23	199.50000 -5.50	210.00	197.50	205.00	133,607
27 Mar 23	205.00000 +3.50	214.00	200.00	201.00	186,076
24 Mar 23	201.50000 +4.00	218.00	199.00	215.00	331,606
23 Mar 23	197.50000 +0.00	204.20	195.00	197.50	107,672
22 Mar 23	197.50000 +7.00	200.00	189.60	190.50	114,934
21 Mar 23	190.50000 +3.00	194.36	188.27	188.27	57,464
20 Mar 23	187.50000 -3.00	190.00	185.00	190.00	59,652
17 Mar 23	190.50000 -8.50	195.00	187.00	192.50	111,996
16 Mar 23	199.00000 +18.00	199.00	178.25	181.00	78,317
15 Mar 23	181.00000 +0.00	188.50	178.10	181.00	13,609
14 Mar 23	181.00000 +2.50	182.00	175.00	178.50	30,537
13 Mar 23	178.50000 +0.00	180.48	175.35	178.50	48,416
10 Mar 23	178.50000 -2.50	182.00	175.00	180.00	98,937
09 Mar 23	181.00000 -5.00	185.10	175.00	185.10	94,660
08 Mar 23	186.00000 +0.00	190.00	182.00	186.00	25,554
07 Mar 23	186.00000 +0.00	189.50	183.35	186.00	9,453
06 Mar 23	186.00000 +0.00	188.80	182.00	186.00	20,616
03 Mar 23	186.00000 -1.50	190.00	185.00	187.50	72,788
02 Mar 23	187.50000 +0.00	195.00	183.75	187.50	41,938
01 Mar 23	187.50000 +5.00	192.90	183.00	183.00	237,290
28 Feb 23	182.50000 +0.00	184.50	177.75	182.50	117,400
27 Feb 23	182.50000 +2.50	185.00	179.60	180.00	48,200
24 Feb 23	180.00000 +0.50	183.00	173.50	179.50	14,116
23 Feb 23	179.50000 +0.00	182.00	177.50	179.50	24,219
22 Feb 23	179.50000 +0.00	185.00	177.50	179.50	26,327
21 Feb 23	179.50000 +1.00	182.00	177.00	178.50	69,689
20 Feb 23	178.50000 +4.50	185.00	173.00	174.00	164,892
17 Feb 23	174.00000 -2.50	175.00	172.75	175.00	31,642
16 Feb 23	176.50000 +0.50	177.79	172.50	176.00	7,452
15 Feb 23	176.00000 -0.50	185.00	175.00	176.50	72,542
14 Feb 23	176.50000 +0.50	180.00	172.60	176.00	34,220
13 Feb 23	176.00000 +7.00	178.90	169.48	169.48	150,177
10 Feb 23	169.00000 +0.00	170.73	165.75	169.00	87,222
09 Feb 23	169.00000 +3.00	173.00	166.00	166.00	200,372
08 Feb 23	166.00000 +0.00	168.50	162.00	166.00	47,768
07 Feb 23	166.00000 -2.50	167.85	163.00	167.85	64,932
06 Feb 23	168.50000 -3.00	173.00	165.35	171.50	60,623
03 Feb 23	171.50000 -1.00	182.95	170.00	172.50	131,853
02 Feb 23	172.50000 +6.00	177.49	163.75	166.50	107,341
01 Feb 23	166.50000 +0.50	170.00	163.00	166.00	11,735
31 Jan 23	166.00000 +0.00	170.00	162.00	166.00	16,411
30 Jan 23	166.00000 +3.50	166.64	160.35	162.50	34,632
27 Jan 23	162.50000 -5.00	170.00	160.35	167.50	45,190
26 Jan 23	167.50000 +5.00	168.00	163.00	163.00	83,941
25 Jan 23	162.50000 -5.00	169.00	157.51	167.50	129,132
24 Jan 23	167.50000 -5.00	172.25	163.35	172.25	251,435
23 Jan 23	172.50000 +4.00	177.20	167.96	168.50	94,029
20 Jan 23	168.50000 +0.00	171.00	167.80	168.50	23,332
19 Jan 23	168.50000 -6.50	172.50	165.00	172.50	139,750
18 Jan 23	175.00000 -6.00	182.00	171.00	181.00	92,486
17 Jan 23	181.00000 +3.50	185.00	176.55	177.50	49,891
16 Jan 23	177.50000 -5.00	185.00	175.00	182.50	64,181
13 Jan 23	182.50000 -5.00	195.00	180.50	187.50	34,403
12 Jan 23	187.50000 +0.00	195.00	185.00	187.50	52,968
11 Jan 23	187.50000 -2.50	203.24	185.00	195.00	269,260
10 Jan 23	190.00000 +0.00	192.75	180.00	190.00	49,832
09 Jan 23	190.00000 -0.50	194.50	186.50	190.50	13,970
06 Jan 23	190.50000 -3.00	192.00	186.00	192.00	19,174
05 Jan 23	193.50000 +15.50	193.50	176.00	178.00	102,813
04 Jan 23	178.00000 +2.00	180.00	176.55	176.55	79,459
03 Jan 23	176.00000 -1.50	180.00	172.00	177.50	52,281
30 Dec 22	177.50000 +0.00	181.50	177.50	177.50	32,978
29 Dec 22	177.50000 +0.00	180.00	177.50	177.50	1,206
28 Dec 22	177.50000 +0.00	180.00	176.51	177.50	9,395
23 Dec 22	177.50000 +0.00	181.50	177.50	177.50	3,230
22 Dec 22	177.50000 +1.50	180.00	173.00	176.00	105,085
21 Dec 22	176.00000 -0.50	179.75	172.00	176.50	28,753
20 Dec 22	176.50000 -1.00	180.00	176.50	177.50	36,724
19 Dec 22	177.50000 +0.00	180.00	176.00	177.50	8,187
16 Dec 22	177.50000 -2.50	178.00	175.00	178.00	78,090
15 Dec 22	180.00000 +0.00	185.00	175.66	180.00	14,364
14 Dec 22	180.00000 +8.50	184.00	173.00	173.00	51,483
13 Dec 22	171.50000 -3.50	175.00	165.26	175.00	159,052
12 Dec 22	175.00000 -12.50	190.00	171.25	187.50	65,061
09 Dec 22	187.50000 -0.50	193.00	185.00	188.00	87,695
08 Dec 22	188.00000 -2.50	192.46	185.00	190.50	445,265
07 Dec 22	190.50000 +0.00	194.00	187.00	190.50	165,141
06 Dec 22	190.50000 -7.50	195.00	185.25	193.50	253,425
05 Dec 22	198.00000 +1.50	198.00	192.00	195.00	250,498
02 Dec 22	196.50000 +8.00	200.45	191.60	191.60	336,040
01 Dec 22	188.50000 +3.50	191.65	186.60	186.60	90,405
30 Nov 22	185.00000 +7.50	189.00	175.00	177.50	245,818
29 Nov 22	177.50000 +2.50	183.00	173.00	175.00	75,768
28 Nov 22	175.00000 +4.00	178.00	172.50	175.00	13,046
25 Nov 22	171.00000 -4.00	178.52	170.00	175.00	56,859
24 Nov 22	175.00000 -7.50	184.00	165.75	182.00	161,330
23 Nov 22	182.50000 -1.00	185.00	181.00	184.00	38,370
22 Nov 22	183.50000 -1.00	188.00	183.00	184.50	97,104
21 Nov 22	184.50000 +0.50	187.00	183.00	184.00	86,756
18 Nov 22	184.00000 +3.50	189.25	183.00	183.00	91,185
17 Nov 22	180.50000 -3.00	187.00	176.00	183.50	64,905
16 Nov 22	183.50000 +6.00	187.49	175.66	177.50	113,921
15 Nov 22	177.50000 +6.50	180.00	168.85	171.00	65,901
14 Nov 22	171.00000 -6.50	180.00	165.00	177.50	125,530
11 Nov 22	177.50000 +4.00	183.25	175.00	175.00	70,069
10 Nov 22	173.50000 -1.00	177.00	169.55	172.50	47,193
09 Nov 22	174.50000 -3.00	182.00	171.00	177.50	205,385
08 Nov 22	177.50000 +10.00	185.00	166.25	166.50	348,966
07 Nov 22	167.50000 +2.50	179.00	163.75	164.00	417,050
04 Nov 22	165.00000 +16.50	169.63	150.95	150.95	179,802
03 Nov 22	148.50000 -3.00	151.16	145.00	151.16	53,141
02 Nov 22	151.50000 +12.50	158.00	141.72	141.72	132,264
01 Nov 22	139.00000 -5.00	144.00	135.80	144.00	63,792
31 Oct 22	144.00000 -6.00	150.30	142.25	150.00	145,473
28 Oct 22	150.00000 +0.00	155.00	146.10	150.00	218,820
27 Oct 22	150.00000 +0.00	155.00	147.15	150.00	70,088
26 Oct 22	150.00000 +0.00	155.00	146.50	150.00	115,061
25 Oct 22	150.00000 -2.50	162.24	145.00	152.50	232,654
24 Oct 22	152.50000 +0.00	155.00	152.00	152.00	258,505
21 Oct 22	152.50000 +12.50	155.00	138.50	140.00	135,226
20 Oct 22	140.00000 +4.50	145.00	138.90	140.00	53,337
19 Oct 22	135.50000 -4.50	143.50	135.50	140.00	63,654
18 Oct 22	140.00000 +7.50	144.00	130.00	132.50	181,615
17 Oct 22	132.50000 +0.00	135.00	130.00	132.50	11,856
14 Oct 22	132.50000 +0.00	133.28	130.00	132.50	133,523
13 Oct 22	132.50000 -3.50	134.96	130.41	134.96	51,215
12 Oct 22	136.00000 +0.00	136.00	131.75	136.00	133,731
11 Oct 22	136.00000 +0.00	140.00	133.65	136.00	76,692
10 Oct 22	136.00000 +3.50	140.00	132.00	135.00	217,873
07 Oct 22	132.50000 -3.50	136.00	131.10	136.00	47,492
06 Oct 22	136.00000 -1.50	138.20	133.00	137.50	30,629
05 Oct 22	137.50000 -1.00	140.00	135.00	138.50	29,247
04 Oct 22	138.50000 +3.50	142.50	135.50	136.00	184,901
03 Oct 22	135.00000 +10.50	140.00	122.00	124.50	230,250
30 Sep 22	124.50000 +2.00	126.85	121.25	122.50	75,475
29 Sep 22	122.50000 -0.50	124.00	120.00	123.00	39,349
28 Sep 22	123.00000 -2.00	125.90	122.00	125.00	13,468
27 Sep 22	125.00000 +1.00	126.00	121.11	124.00	36,132
26 Sep 22	124.00000 -7.00	134.00	121.78	131.00	72,074
23 Sep 22	131.00000 +4.50	135.00	122.64	126.50	253,023
22 Sep 22	126.50000 -5.00	130.00	121.00	130.00	108,936
21 Sep 22	131.50000 +3.00	139.25	128.00	133.00	380,627
20 Sep 22	128.50000 +9.50	134.40	117.48	119.00	96,123
16 Sep 22	119.00000 +0.00	123.00	117.80	119.00	12,520
15 Sep 22	119.00000 +0.00	121.64	115.00	119.00	45,608
14 Sep 22	119.00000 -3.50	125.00	115.00	122.50	39,983
13 Sep 22	122.50000 -2.50	130.00	120.20	125.00	37,109
12 Sep 22	125.00000 +0.00	125.00	122.20	125.00	12,737
09 Sep 22	125.00000 -5.00	130.00	120.29	130.00	197,986
08 Sep 22	130.00000 +19.50	135.00	117.50	117.50	309,585
07 Sep 22	110.50000 +2.50	110.65	108.00	110.50	22,232
06 Sep 22	108.00000 -2.50	111.25	108.00	110.50	47,531
05 Sep 22	110.50000 -4.50	118.00	108.00	115.00	104,804
02 Sep 22	115.00000 +0.00	118.00	112.00	115.00	19,180
01 Sep 22	115.00000 +0.00	117.50	112.00	115.00	18,806
31 Aug 22	115.00000 -4.50	118.00	113.25	118.00	432,539
30 Aug 22	119.50000 -1.00	123.00	116.35	120.50	20,618
26 Aug 22	120.50000 +0.00	121.00	118.10	120.50	10,713
25 Aug 22	120.50000 +0.00	121.00	118.63	120.50	20,118
24 Aug 22	120.50000 +0.00	120.50	118.00	120.50	19,392
23 Aug 22	120.50000 -1.00	123.00	118.61	121.50	5,283
22 Aug 22	121.50000 +0.00	121.50	118.56	121.50	52,071
19 Aug 22	121.50000 +0.00	121.50	118.00	121.50	844,827
18 Aug 22	121.50000 +0.00	122.00	118.25	121.50	9,490
17 Aug 22	121.50000 +0.00	123.00	118.35	121.50	30,901
16 Aug 22	121.50000 +0.00	121.50	118.49	121.50	1,374
15 Aug 22	121.50000 +0.00	125.00	120.00	121.50	13,964
12 Aug 22	121.50000 -1.00	121.50	117.11	121.50	36,345
11 Aug 22	122.50000 +0.50	124.00	120.00	122.50	25,059
10 Aug 22	122.00000 -0.50	125.00	120.00	122.50	14,521
09 Aug 22	122.50000 -1.50	125.00	120.00	123.00	28,485
08 Aug 22	124.00000 +0.00	126.50	121.11	124.00	153,389
05 Aug 22	124.00000 +0.00	124.00	122.62	124.00	7,464
04 Aug 22	124.00000 -2.00	124.00	120.51	124.00	77,771
03 Aug 22	126.00000 +0.00	126.00	122.40	126.00	18,466
02 Aug 22	126.00000 +0.00	126.00	123.32	126.00	26,273
01 Aug 22	126.00000 +0.00	130.00	123.25	126.00	26,913
29 Jul 22	126.00000 +0.00	126.00	122.93	126.00	12,393
28 Jul 22	126.00000 +0.00	126.00	122.91	126.00	9,556
27 Jul 22	126.00000 +0.00	126.00	122.44	126.00	12,094
26 Jul 22	126.00000 +0.00	130.00	122.40	126.00	6,586
25 Jul 22	126.00000 +0.00	126.75	125.99	126.00	46,432
22 Jul 22	126.00000 +0.00	128.00	124.22	126.00	11,100
21 Jul 22	126.00000 +0.00	126.24	122.80	126.00	15,219
20 Jul 22	126.00000 +0.00	126.32	126.00	126.00	5,506
19 Jul 22	126.00000 +0.00	127.00	124.14	126.00	24,078
18 Jul 22	126.00000 +1.00	126.90	121.82	125.00	40,424
15 Jul 22	125.00000 -2.50	130.00	125.00	127.50	62,614
14 Jul 22	127.50000 +0.00	128.00	125.50	127.50	72,467
13 Jul 22	127.50000 +0.00	128.20	122.00	127.50	8,815
12 Jul 22	127.50000 +0.00	128.74	125.00	127.50	50,002
11 Jul 22	127.50000 +0.00	129.20	125.00	127.50	21,183
08 Jul 22	127.50000 -4.00	135.00	125.35	131.50	85,862
07 Jul 22	131.50000 -2.50	134.00	128.00	134.00	19,459
06 Jul 22	134.00000 +0.00	134.00	130.00	134.00	8,547
05 Jul 22	134.00000 +0.00	134.00	130.00	134.00	14,075
04 Jul 22	134.00000 +0.00	134.72	130.00	134.00	20,178
01 Jul 22	134.00000 +0.00	135.89	131.11	134.00	35,234
30 Jun 22	134.00000 -2.50	137.00	131.11	136.50	189,079
29 Jun 22	136.50000 +6.50	145.00	128.00	130.00	248,822
28 Jun 22	130.00000 +0.50	136.00	126.00	130.50	4,085,370
27 Jun 22	129.50000 +16.50	132.00	113.57	113.57	233,206
24 Jun 22	113.00000 +3.50	115.42	105.00	109.50	94,366
23 Jun 22	109.50000 +0.00	109.89	106.60	109.50	14,828
22 Jun 22	109.50000 -7.00	114.00	104.24	114.00	65,818
21 Jun 22	116.50000 -1.00	118.00	113.00	117.50	19,303
20 Jun 22	117.50000 +0.00	119.50	115.00	117.50	27,799
17 Jun 22	117.50000 -4.00	125.00	115.00	121.50	20,418
16 Jun 22	121.50000 -2.50	128.00	118.30	123.00	18,468
15 Jun 22	124.00000 -1.00	124.00	120.50	124.00	19,303
14 Jun 22	125.00000 +3.00	125.00	122.90	125.00	19,800
13 Jun 22	122.00000 -1.00	126.50	122.00	123.50	272,768
10 Jun 22	123.00000 -3.50	125.00	118.50	118.50	54,477
09 Jun 22	126.50000 -1.00	128.20	123.50	127.50	21,559
08 Jun 22	127.50000 -2.50	133.00	125.25	130.00	102,585
07 Jun 22	130.00000 +0.00	133.20	130.00	130.00	23,573
06 Jun 22	130.00000 +0.00	134.50	127.00	130.00	63,045
01 Jun 22	130.00000 +0.00	134.00	128.60	130.00	33,942
31 May 22	130.00000 +0.00	135.00	128.41	130.00	16,703
30 May 22	130.00000 +5.00	134.40	123.55	125.00	56,164
27 May 22	125.00000 +0.00	125.00	122.55	125.00	152,498
26 May 22	125.00000 -2.50	128.00	120.00	127.50	49,088
25 May 22	127.50000 +0.00	128.04	126.00	127.50	7,771
24 May 22	127.50000 +0.00	130.00	127.00	127.50	14,104
23 May 22	127.50000 +0.00	130.00	126.12	127.50	27,767
20 May 22	127.50000 +0.00	130.00	125.25	127.50	24,745
19 May 22	127.50000 +0.00	128.48	125.66	127.50	18,085
18 May 22	127.50000 +1.50	130.00	122.80	126.00	34,943
17 May 22	126.00000 +1.00	130.00	121.45	125.00	23,533
16 May 22	125.00000 +0.00	129.50	121.53	125.00	5,726
13 May 22	125.00000 +2.50	129.38	124.70	124.70	19,078
12 May 22	122.50000 -2.50	126.95	120.25	125.00	28,646
11 May 22	125.00000 +2.50	128.84	120.75	122.50	106,553
10 May 22	122.50000 +0.00	123.90	120.25	122.50	25,307
09 May 22	122.50000 +0.00	124.70	120.55	122.50	24,706
06 May 22	122.50000 -12.50	130.11	115.50	130.11	252,130
05 May 22	135.00000 -3.50	142.00	132.00	138.50	56,916
04 May 22	138.50000 +1.00	142.00	135.00	137.50	38,141
03 May 22	137.50000 +4.00	139.49	133.50	133.50	269,737
29 Apr 22	133.50000 +1.00	134.22	133.48	133.48	279,958
28 Apr 22	132.50000 +0.00	134.50	132.50	132.50	565,374
27 Apr 22	132.50000 +0.00	134.00	131.00	132.50	94,402
26 Apr 22	132.50000 +5.00	136.00	130.00	131.00	167,743
25 Apr 22	127.50000 -5.00	132.00	125.00	131.50	406,802
22 Apr 22	132.50000 -6.00	141.50	130.10	138.50	157,875
21 Apr 22	138.50000 +0.00	140.10	137.50	138.50	105,796
20 Apr 22	138.50000 +0.00	140.60	138.00	138.50	53,548
19 Apr 22	138.50000 -3.00	141.50	138.50	141.50	147,446
14 Apr 22	141.50000 +0.00	145.00	138.31	141.50	195,511
13 Apr 22	141.50000 +0.50	145.00	138.00	141.00	111,399
12 Apr 22	141.00000 +16.50	143.00	130.75	134.50	881,455
11 Apr 22	124.50000 +0.00	126.50	122.82	124.50	50,548
08 Apr 22	124.50000 +8.50	128.00	116.80	116.80	316,002
07 Apr 22	116.00000 -0.50	116.50	115.00	116.50	30,423
06 Apr 22	116.50000 -1.00	118.00	115.00	117.50	44,948
05 Apr 22	117.50000 +0.00	117.50	116.50	117.50	96,082
04 Apr 22	117.50000 +0.00	117.50	116.75	117.50	42,033
01 Apr 22	117.50000 -0.50	118.75	116.66	118.00	32,020
31 Mar 22	118.00000 +0.00	122.00	116.00	118.00	79,779
30 Mar 22	118.00000 +0.00	118.80	117.21	118.00	8,283
29 Mar 22	118.00000 -4.50	125.00	116.00	122.50	141,602
28 Mar 22	122.50000 +0.00	122.50	120.05	122.50	7,424
25 Mar 22	122.50000 +0.50	122.50	120.20	122.00	10,488
24 Mar 22	122.00000 +0.50	128.00	120.00	121.50	162,492
23 Mar 22	121.50000 +0.00	122.50	120.00	121.50	69,819
22 Mar 22	121.50000 +0.00	122.75	119.50	121.50	25,783
21 Mar 22	121.50000 +0.00	122.25	121.00	121.50	81,732
18 Mar 22	121.50000 +0.50	123.00	118.50	121.00	40,124
17 Mar 22	121.00000 +1.00	125.00	117.80	120.00	19,717
16 Mar 22	120.00000 +2.50	123.75	118.90	118.90	15,047
15 Mar 22	117.50000 -7.50	120.00	110.00	120.00	62,878
14 Mar 22	125.00000 -6.00	131.75	120.07	131.00	30,735
11 Mar 22	131.00000 +3.50	134.00	126.25	127.50	29,442
10 Mar 22	127.50000 +6.50	130.00	119.75	121.00	45,445
09 Mar 22	121.00000 +6.00	125.00	112.00	115.00	39,366
08 Mar 22	115.00000 +0.00	115.00	111.50	115.00	4,315
07 Mar 22	115.00000 +2.50	115.00	101.11	112.50	129,731
04 Mar 22	112.50000 -5.00	115.00	109.00	115.00	56,997
03 Mar 22	117.50000 -2.50	120.00	115.51	120.00	12,252
02 Mar 22	120.00000 -7.50	129.00	115.50	127.50	79,308
01 Mar 22	127.50000 +0.00	130.00	125.25	127.50	45,438
28 Feb 22	127.50000 -5.00	134.00	125.00	132.50	34,386
25 Feb 22	132.50000 -2.50	136.75	130.00	135.00	26,335
24 Feb 22	135.00000 -7.50	136.20	130.00	136.20	52,406
23 Feb 22	142.50000 +0.00	143.89	140.00	142.50	8,017
22 Feb 22	142.50000 +0.00	145.00	140.00	142.50	43,421
21 Feb 22	142.50000 +0.00	143.75	140.00	142.50	57,160
18 Feb 22	142.50000 +5.00	145.00	139.75	139.75	31,429
17 Feb 22	137.50000 +0.00	139.75	136.00	137.50	30,723
16 Feb 22	137.50000 +0.00	137.50	135.00	137.50	46,432
15 Feb 22	137.50000 -2.50	137.88	135.00	137.88	119,714
14 Feb 22	140.00000 -2.50	141.32	135.00	141.32	34,902
11 Feb 22	142.50000 +1.00	145.00	140.00	141.50	5,131
10 Feb 22	141.50000 +0.50	145.00	138.00	141.00	22,008
09 Feb 22	141.00000 +0.00	144.00	137.36	141.00	33,276
08 Feb 22	141.00000 +2.50	145.00	137.00	138.50	17,226
07 Feb 22	138.50000 +1.00	140.00	136.50	137.50	41,655
04 Feb 22	137.50000 -17.50	155.10	136.00	155.00	167,256
03 Feb 22	155.00000 +0.00	155.25	151.00	155.00	13,249
02 Feb 22	155.00000 -3.50	158.85	152.00	157.50	25,210
01 Feb 22	158.50000 +4.50	168.75	155.25	160.00	72,989
31 Jan 22	154.00000 +0.00	156.00	151.75	154.00	7,116
28 Jan 22	154.00000 +0.00	154.00	150.00	154.00	65,970
27 Jan 22	154.00000 +0.00	155.25	150.00	154.00	7,957
26 Jan 22	154.00000 +6.50	156.00	148.90	148.90	45,354
25 Jan 22	147.50000 -5.00	153.00	145.00	152.50	29,117
24 Jan 22	152.50000 -10.00	163.16	150.00	162.50	36,137
21 Jan 22	162.50000 -3.50	165.00	160.00	165.00	44,525
20 Jan 22	166.00000 +0.00	168.50	163.00	166.00	19,217
19 Jan 22	166.00000 +0.50	169.00	162.00	165.50	11,295
18 Jan 22	165.50000 +0.00	166.00	162.21	165.50	8,074
17 Jan 22	165.50000 +9.00	168.49	154.00	156.50	93,789
14 Jan 22	156.50000 +0.00	158.40	154.50	156.50	31,776
13 Jan 22	156.50000 +0.00	158.60	154.50	156.50	3,918
12 Jan 22	156.50000 +0.00	158.75	154.11	156.50	12,278
11 Jan 22	156.50000 +3.50	156.50	153.76	156.50	53,300
10 Jan 22	153.00000 -3.50	158.00	153.00	156.50	15,504
07 Jan 22	156.50000 +0.00	158.50	155.00	156.50	25,605
06 Jan 22	156.50000 -2.00	160.00	152.03	158.50	188,190
05 Jan 22	158.50000 +2.00	162.00	155.00	156.50	59,145
04 Jan 22	156.50000 +0.00	156.50	155.00	156.50	47,512
31 Dec 21	156.50000 +0.00	156.50	155.25	156.50	13,119
30 Dec 21	156.50000 +0.00	157.00	155.25	156.50	7,241
29 Dec 21	156.50000 +0.00	157.70	155.45	156.50	6,271
24 Dec 21	156.50000 +0.00	156.50	155.50	156.50	1,022
23 Dec 21	156.50000 +0.00	157.70	155.55	156.50	13,755
22 Dec 21	156.50000 +1.00	158.00	153.05	155.50	22,840
21 Dec 21	155.50000 +0.00	160.00	153.00	155.50	59,554
20 Dec 21	155.50000 +0.00	155.50	153.00	155.50	33,225
17 Dec 21	155.50000 +0.00	155.50	153.05	155.50	9,835
16 Dec 21	155.50000 +0.00	155.50	153.00	155.50	12,132
15 Dec 21	155.50000 +0.00	155.50	153.25	155.50	4,256
14 Dec 21	155.50000 -1.00	156.00	153.00	156.00	33,667
13 Dec 21	156.50000 -6.00	160.00	153.00	160.00	41,197
10 Dec 21	162.50000 -5.00	170.00	160.00	167.50	14,190
09 Dec 21	167.50000 -2.50	170.00	165.00	170.00	10,214
08 Dec 21	170.00000 +0.00	170.00	165.00	170.00	12,862
07 Dec 21	170.00000 +0.00	170.00	161.00	170.00	29,169
06 Dec 21	170.00000 -4.00	170.00	165.00	170.00	39,249
03 Dec 21	174.00000 +3.00	174.00	167.00	171.00	21,541
02 Dec 21	171.00000 -4.00	175.00	167.00	175.00	17,186
01 Dec 21	175.00000 +2.50	180.00	170.00	172.50	26,116
30 Nov 21	172.50000 -7.50	185.00	170.00	180.00	178,411
29 Nov 21	180.00000 +2.50	185.00	175.00	177.50	84,126
26 Nov 21	177.50000 +5.00	180.00	168.90	168.90	52,685
25 Nov 21	172.50000 +17.50	174.89	154.05	155.00	162,770
24 Nov 21	155.00000 +0.00	155.00	152.06	155.00	4,538
23 Nov 21	155.00000 -7.50	165.00	150.00	162.50	41,355
22 Nov 21	162.50000 -1.00	165.00	160.00	163.50	20,307
19 Nov 21	163.50000 +0.00	163.90	162.50	163.50	77,449
18 Nov 21	163.50000 +0.00	166.50	160.00	163.50	52,729
17 Nov 21	163.50000 +0.00	166.00	162.60	163.50	71,866
16 Nov 21	163.50000 +1.00	165.00	161.55	162.50	18,236
15 Nov 21	162.50000 +0.00	165.00	160.11	162.50	25,181
12 Nov 21	162.50000 -2.50	165.00	155.00	165.00	42,026
11 Nov 21	165.00000 +0.00	167.44	160.00	165.00	23,165
10 Nov 21	165.00000 +1.00	168.89	160.00	164.00	43,480
09 Nov 21	164.00000 -1.00	167.00	160.00	165.00	9,702
08 Nov 21	165.00000 +0.00	167.50	161.00	165.00	11,630
05 Nov 21	165.00000 +0.00	166.89	160.02	165.00	125,132
04 Nov 21	165.00000 -9.00	175.00	160.00	174.00	38,947
03 Nov 21	174.00000 +0.00	176.25	170.00	174.00	80,384
02 Nov 21	174.00000 +21.50	180.00	165.00	166.50	468,507
01 Nov 21	152.50000 +0.00	153.90	150.31	152.50	4,886
29 Oct 21	152.50000 +1.50	155.00	149.00	151.00	48,750
28 Oct 21	151.00000 -1.50	155.00	140.25	152.50	136,767
27 Oct 21	152.50000 -5.00	160.00	148.10	157.50	49,871
26 Oct 21	157.50000 -5.00	165.00	155.00	162.50	33,371
25 Oct 21	162.50000 +0.00	163.95	160.00	162.50	59,724
22 Oct 21	162.50000 -12.50	175.00	157.00	175.00	118,158
21 Oct 21	175.00000 +0.00	175.00	170.00	175.00	22,107
20 Oct 21	175.00000 -2.50	180.00	170.00	177.50	539,800
19 Oct 21	177.50000 +0.00	177.60	173.00	177.50	1,041,531
18 Oct 21	177.50000 +0.00	177.90	175.00	177.50	21,600
15 Oct 21	177.50000 -2.50	180.00	174.00	180.00	83,779
14 Oct 21	180.00000 +0.00	185.00	175.56	180.00	17,581
13 Oct 21	180.00000 +0.00	180.79	177.79	180.00	9,288
12 Oct 21	180.00000 +0.00	181.89	175.10	180.00	17,409
11 Oct 21	180.00000 +0.00	182.25	175.10	180.00	7,582
08 Oct 21	180.00000 +5.00	183.00	176.11	180.00	17,934
07 Oct 21	175.00000 +0.00	185.00	175.00	177.50	131,063
06 Oct 21	175.00000 -2.50	178.75	175.00	177.50	46,114
05 Oct 21	177.50000 +0.00	177.50	175.00	177.50	5,189
04 Oct 21	177.50000 -2.50	180.00	175.00	180.00	58,786
01 Oct 21	180.00000 -3.50	185.25	175.00	183.50	63,577
30 Sep 21	183.50000 +0.00	187.00	180.35	183.50	34,342
29 Sep 21	183.50000 +7.50	186.80	172.91	176.00	90,372
28 Sep 21	176.00000 +3.50	180.00	170.00	173.50	117,969
27 Sep 21	172.50000 -23.50	200.00	170.00	197.50	273,479
24 Sep 21	196.00000 -11.50	207.40	195.00	207.40	74,779
23 Sep 21	207.50000 +0.00	215.00	205.00	207.50	16,700
22 Sep 21	207.50000 -9.50	225.00	205.51	222.50	101,651
21 Sep 21	217.00000 +0.00	219.50	214.50	217.00	10,027
20 Sep 21	217.00000 -4.00	224.00	214.00	221.00	77,958
17 Sep 21	221.00000 +0.00	225.00	217.25	221.00	87,173
16 Sep 21	221.00000 +6.00	224.00	211.55	215.00	59,579
15 Sep 21	215.00000 +0.00	216.75	211.25	215.00	11,410
14 Sep 21	215.00000 -25.00	240.00	210.00	237.50	225,477
13 Sep 21	240.00000 +10.00	240.00	225.41	230.00	100,827
10 Sep 21	230.00000 +5.00	234.00	226.20	226.20	44,320
09 Sep 21	225.00000 +7.50	229.00	215.00	220.00	91,744
08 Sep 21	217.50000 +10.50	220.00	208.41	211.00	58,819
07 Sep 21	207.00000 -4.50	215.00	207.00	211.50	33,054
06 Sep 21	211.50000 +0.00	211.50	208.35	211.50	28,179
03 Sep 21	211.50000 +0.00	211.50	208.35	211.50	2,563
02 Sep 21	211.50000 +9.00	215.00	204.00	204.00	47,577
01 Sep 21	202.50000 -4.00	210.00	195.00	205.00	94,750
31 Aug 21	206.50000 -8.00	216.20	203.00	214.50	123,646
27 Aug 21	214.50000 +9.50	220.00	206.00	207.50	122,054
26 Aug 21	205.00000 -5.00	213.00	203.00	210.00	71,085
25 Aug 21	210.00000 +12.50	214.00	197.00	197.50	629,976
24 Aug 21	197.50000 +0.00	198.50	195.50	197.50	24,500
23 Aug 21	197.50000 +2.50	201.00	195.00	198.50	18,193
20 Aug 21	195.00000 -7.50	203.00	195.00	202.50	27,085
19 Aug 21	202.50000 +1.50	205.00	196.00	199.00	47,513
18 Aug 21	201.00000 +13.50	205.00	189.75	189.75	195,316
17 Aug 21	187.50000 +9.50	190.00	177.00	178.00	64,399
16 Aug 21	178.00000 +0.00	180.89	176.80	178.00	17,849
13 Aug 21	178.00000 -1.50	182.00	176.50	179.50	52,484
12 Aug 21	179.50000 +10.50	182.00	172.00	172.00	59,124
11 Aug 21	169.00000 +1.00	172.00	167.05	169.00	1,720
10 Aug 21	168.00000 +5.50	170.00	161.61	162.50	48,205
09 Aug 21	162.50000 +5.00	165.00	155.00	157.50	55,202
06 Aug 21	157.50000 +0.00	160.00	155.00	157.50	13,780
05 Aug 21	157.50000 +0.00	157.68	155.25	157.50	46,573
04 Aug 21	157.50000 -5.00	170.00	155.51	162.50	89,672
03 Aug 21	162.50000 -2.50	168.30	160.00	165.00	67,204
02 Aug 21	165.00000 -5.00	173.00	161.00	170.00	53,444
30 Jul 21	170.00000 -2.50	175.00	168.00	172.50	53,971
29 Jul 21	172.50000 +10.00	174.00	164.00	164.00	69,163
28 Jul 21	162.50000 +10.00	167.00	150.16	152.50	129,287
27 Jul 21	152.50000 +0.00	153.25	150.00	152.50	21,332
26 Jul 21	152.50000 -6.50	160.00	150.00	159.00	103,912
23 Jul 21	159.00000 -1.00	161.00	158.00	160.00	19,427
22 Jul 21	160.00000 +0.00	161.45	158.00	160.00	36,756
21 Jul 21	160.00000 +0.00	161.80	158.55	160.00	30,255
20 Jul 21	160.00000 -5.00	162.25	158.00	162.25	23,336
19 Jul 21	165.00000 -5.00	172.00	162.00	170.00	41,218
16 Jul 21	170.00000 +0.00	170.00	168.00	170.00	11,233
15 Jul 21	170.00000 +0.00	170.15	168.20	170.00	20,081
14 Jul 21	170.00000 -2.50	173.00	168.00	172.50	18,693
13 Jul 21	172.50000 +0.00	172.80	170.00	172.50	31,469
12 Jul 21	172.50000 +0.00	173.40	170.00	172.50	10,072
09 Jul 21	172.50000 +0.00	173.48	170.00	172.50	11,419
08 Jul 21	172.50000 -4.00	176.25	170.00	176.25	59,806
07 Jul 21	176.50000 -1.00	178.00	175.00	177.50	5,720
06 Jul 21	177.50000 +0.00	178.68	175.25	177.50	19,170
05 Jul 21	177.50000 -2.50	180.00	175.75	177.50	29,110
02 Jul 21	180.00000 +2.50	180.00	175.60	177.50	65,330
01 Jul 21	177.50000 +0.00	179.75	177.35	177.50	27,936
30 Jun 21	177.50000 +0.00	179.75	175.00	177.50	41,809
29 Jun 21	177.50000 +8.50	182.50	170.00	170.00	121,458
28 Jun 21	169.00000 +0.00	172.00	166.12	169.00	95,142
25 Jun 21	169.00000 +0.00	173.00	163.00	169.00	20,102
24 Jun 21	169.00000 +10.50	178.00	156.00	158.50	270,613
23 Jun 21	158.50000 +0.00	162.00	156.09	158.50	38,509
22 Jun 21	158.50000 -0.50	162.00	155.70	159.00	33,994
21 Jun 21	159.00000 -1.00	162.00	156.00	160.00	64,708
18 Jun 21	160.00000 -1.50	166.00	158.00	161.50	26,851
17 Jun 21	161.50000 +0.00	163.00	158.00	161.50	46,394
16 Jun 21	161.50000 -1.50	165.00	158.00	163.00	33,660
15 Jun 21	163.00000 -5.00	171.00	159.00	168.50	118,462
14 Jun 21	168.00000 +7.50	175.00	159.68	160.50	217,524
11 Jun 21	160.50000 +20.50	165.00	147.00	147.00	315,834
10 Jun 21	140.00000 +1.00	143.00	139.00	139.00	12,339
09 Jun 21	139.00000 -1.00	141.55	138.66	139.00	35,678
08 Jun 21	140.00000 +8.00	142.00	130.00	132.00	105,280
07 Jun 21	132.00000 +1.00	134.00	131.60	131.60	17,665
04 Jun 21	131.00000 -2.50	133.99	128.00	133.50	52,445
03 Jun 21	133.50000 -1.50	137.00	132.50	135.00	56,414
02 Jun 21	135.00000 +6.50	138.75	128.49	128.50	203,235
01 Jun 21	128.50000 +5.00	130.00	122.00	123.50	54,681
28 May 21	123.50000 +0.00	126.50	121.85	123.50	21,593
27 May 21	123.50000 +0.00	127.00	121.75	123.50	7,476
26 May 21	123.50000 +0.00	126.10	120.00	123.50	41,226
25 May 21	123.50000 +1.50	127.00	120.00	122.00	17,977
24 May 21	122.00000 +0.00	124.00	121.60	122.00	24,388
21 May 21	122.00000 +0.00	123.80	120.25	122.00	33,223
20 May 21	122.00000 -0.50	123.00	120.00	122.50	12,289
19 May 21	122.50000 +1.00	125.66	118.50	121.50	103,683
18 May 21	121.50000 +0.00	121.50	118.25	121.50	25,241
17 May 21	121.50000 -0.50	125.00	118.10	122.00	19,096
14 May 21	122.00000 -5.50	122.25	118.07	122.25	48,808
13 May 21	127.50000 -4.50	127.50	119.00	127.50	98,559
12 May 21	132.00000 +9.50	132.00	120.00	122.50	131,456
11 May 21	122.50000 -6.00	130.00	120.00	128.50	79,942
10 May 21	128.50000 +0.00	129.25	125.00	128.50	61,450
07 May 21	128.50000 -3.00	132.00	128.00	131.00	43,412
06 May 21	131.50000 +0.00	134.00	128.91	131.50	107,600
05 May 21	131.50000 -2.00	139.00	128.85	133.50	78,401
04 May 21	133.50000 +7.50	137.00	125.00	126.00	119,884
30 Apr 21	126.00000 +1.00	128.40	123.00	125.00	32,305
29 Apr 21	125.00000 +1.00	127.00	121.83	124.00	36,676
28 Apr 21	124.00000 -3.50	132.70	121.00	130.00	145,888
27 Apr 21	127.50000 +8.50	129.89	120.00	120.00	170,695
26 Apr 21	119.00000 -7.50	128.00	118.00	126.50	170,006
23 Apr 21	126.50000 -9.50	135.00	123.00	135.00	318,396
22 Apr 21	136.00000 +5.00	144.00	129.00	131.00	254,565
21 Apr 21	131.00000 +6.00	135.00	123.12	123.12	200,366
20 Apr 21	125.00000 +17.00	126.00	115.85	115.85	235,080
19 Apr 21	108.00000 +0.00	111.00	105.00	108.00	33,502
16 Apr 21	108.00000 -7.50	118.00	104.00	115.50	420,799
15 Apr 21	115.50000 +10.00	118.25	103.50	105.50	146,409
14 Apr 21	105.50000 +12.00	108.00	93.00	93.50	261,220
13 Apr 21	93.50000 +0.00	94.75	91.33	93.50	9,119
12 Apr 21	93.50000 +1.00	96.00	90.00	92.50	19,935
09 Apr 21	92.50000 +0.00	94.00	90.55	92.50	6,675
08 Apr 21	92.50000 +0.00	92.75	90.25	92.50	204,073
07 Apr 21	92.50000 +0.00	93.40	90.25	92.50	65,749
06 Apr 21	92.50000 +0.00	94.00	90.00	92.50	107,223
01 Apr 21	92.50000 -1.00	95.00	91.50	93.50	31,012
31 Mar 21	93.50000 +0.00	94.00	92.07	93.50	9,493
30 Mar 21	93.50000 +0.00	93.50	92.00	93.50	8,397
29 Mar 21	93.50000 +1.00	93.50	91.60	92.50	112,920
26 Mar 21	92.50000 +0.00	93.25	91.00	92.50	16,934
25 Mar 21	92.50000 +0.00	92.75	92.50	92.50	3,045
24 Mar 21	92.50000 +0.00	94.80	90.50	92.50	10,867
23 Mar 21	92.50000 +0.00	92.85	90.50	92.50	30,919
22 Mar 21	92.50000 +0.00	93.34	90.50	92.50	19,742
19 Mar 21	92.50000 +0.00	93.34	91.00	92.50	7,194
18 Mar 21	92.50000 +0.00	93.35	91.65	92.50	24,415
17 Mar 21	92.50000 +0.00	93.48	91.50	92.50	41,439
16 Mar 21	92.50000 +0.00	94.85	91.75	92.50	30,997
15 Mar 21	92.50000 +0.00	94.89	91.75	92.50	39,823
12 Mar 21	92.50000 +0.00	94.90	92.18	92.50	5,889
11 Mar 21	92.50000 +0.00	95.00	92.15	92.50	56,718
10 Mar 21	92.50000 +0.00	94.90	91.75	92.50	29,733
09 Mar 21	92.50000 +0.00	95.00	92.50	92.50	43,478
08 Mar 21	92.50000 +0.00	94.80	90.50	92.50	10,201
05 Mar 21	92.50000 +0.50	95.00	90.00	92.00	763,440
04 Mar 21	92.00000 +0.00	94.00	89.85	92.00	22,535
03 Mar 21	92.00000 +0.00	95.00	90.31	92.00	13,049
02 Mar 21	92.00000 +2.00	94.70	90.31	92.00	2,544
01 Mar 21	90.00000 -2.50	95.00	90.00	92.50	9,100
26 Feb 21	92.50000 +0.00	94.75	90.00	92.50	7,132
25 Feb 21	92.50000 +0.50	95.00	89.55	92.00	30,794
24 Feb 21	92.00000 +0.00	95.00	89.25	92.00	16,160
23 Feb 21	92.00000 -3.00	92.49	89.12	92.00	34,432
22 Feb 21	95.00000 +2.00	95.00	89.12	93.00	118,775
19 Feb 21	93.00000 +4.50	96.75	87.00	88.50	108,893
18 Feb 21	88.50000 +0.00	88.50	87.99	88.50	8,502
17 Feb 21	88.50000 +0.00	89.40	87.50	88.50	93,468
16 Feb 21	88.50000 +0.00	89.40	87.21	88.50	284,401
15 Feb 21	88.50000 +0.00	89.40	87.06	88.50	7,964
12 Feb 21	88.50000 +0.00	88.50	87.07	88.50	1,142
11 Feb 21	88.50000 +0.00	88.60	87.06	88.50	16,258
10 Feb 21	88.50000 +0.00	89.25	87.13	88.50	58,818
09 Feb 21	88.50000 +0.50	90.00	86.08	88.00	19,636
08 Feb 21	88.00000 +0.00	90.00	86.55	88.00	32,087
05 Feb 21	88.00000 +0.00	89.20	86.55	88.00	3,582
04 Feb 21	88.00000 +0.00	88.35	86.55	88.00	11,874
02 Feb 21	88.00000 +0.00	88.45	86.55	88.00	2,203
01 Feb 21	88.00000 +0.00	89.16	86.00	88.00	56,070
29 Jan 21	88.00000 -1.00	90.00	85.00	88.00	26,019
28 Jan 21	89.00000 -0.50	90.00	86.00	89.00	16,583
27 Jan 21	89.50000 -1.00	90.75	86.89	90.50	121,102
26 Jan 21	90.50000 +1.00	93.00	85.00	89.50	25,429
25 Jan 21	89.50000 -3.00	95.00	86.35	92.50	90,623
22 Jan 21	92.50000 +0.00	93.15	90.25	92.50	127,016
21 Jan 21	92.50000 +4.50	95.00	90.00	91.50	126,957
20 Jan 21	88.00000 -3.50	95.00	88.00	91.50	31,828
19 Jan 21	91.50000 -0.50	95.00	88.00	91.50	469,966
18 Jan 21	92.00000 +8.00	95.00	87.00	88.50	1,304,568
15 Jan 21	84.00000 +0.50	86.85	81.00	83.50	80,240
14 Jan 21	83.50000 +5.00	87.00	77.00	78.50	75,258
13 Jan 21	78.50000 +0.00	82.00	78.50	78.50	4,788
12 Jan 21	78.50000 +0.00	82.00	78.50	78.50	20,543
11 Jan 21	78.50000 +0.00	79.25	78.50	78.50	21,266
08 Jan 21	78.50000 -0.50	84.00	78.50	79.00	29,947
07 Jan 21	79.00000 +2.50	82.00	74.00	76.50	47,147
06 Jan 21	76.50000 +0.50	77.75	73.65	76.00	98,198
05 Jan 21	76.00000 +0.00	76.20	74.00	76.00	7,518
04 Jan 21	76.00000 +0.00	77.92	74.05	76.00	12,582
31 Dec 20	76.00000 +0.00	77.08	74.25	76.00	2,949
30 Dec 20	76.00000 +0.00	77.08	72.50	76.00	80,233
29 Dec 20	76.00000 -4.50	81.00	73.00	80.50	133,619
24 Dec 20	80.50000 +0.00	82.40	78.05	80.50	24,551
23 Dec 20	80.50000 +0.00	81.75	78.00	80.50	82,247
22 Dec 20	80.50000 +0.00	83.00	80.22	80.50	45,069
21 Dec 20	80.50000 +1.00	83.00	77.00	79.50	113,064
18 Dec 20	79.50000 +0.00	82.00	77.00	79.50	4,395
17 Dec 20	79.50000 +0.00	79.50	77.11	79.50	11,167
16 Dec 20	79.50000 +0.00	79.50	77.05	79.50	23,438
15 Dec 20	79.50000 +0.00	82.00	77.05	79.50	30,287
14 Dec 20	79.50000 +5.50	84.00	73.00	74.00	89,167
11 Dec 20	74.00000 +1.00	75.00	73.40	73.40	105,948
10 Dec 20	73.00000 +1.00	75.60	71.00	72.00	107,632
09 Dec 20	72.00000 +5.00	73.00	66.76	67.00	98,785
08 Dec 20	67.00000 +0.50	68.00	66.55	67.00	87,405
07 Dec 20	66.50000 +0.00	66.90	66.00	66.50	785,515
04 Dec 20	66.50000 +0.00	66.98	66.00	66.50	965,744
03 Dec 20	66.50000 +0.00	67.00	66.00	66.50	26,733
02 Dec 20	66.50000 +0.00	67.00	66.00	66.50	11,700
01 Dec 20	66.50000 -2.50	68.32	65.25	68.32	50,284
30 Nov 20	69.00000 +0.00	69.24	68.00	69.00	28,897
27 Nov 20	69.00000 +0.00	69.00	68.00	69.00	10,854
26 Nov 20	69.00000 +0.00	69.00	68.00	69.00	10,000
25 Nov 20	69.00000 +0.00	69.00	67.00	69.00	47,995
24 Nov 20	69.00000 +0.00	69.00	68.00	69.00	31,074
23 Nov 20	69.00000 +0.00	69.50	68.00	69.00	81,404
20 Nov 20	69.00000 +0.00	69.00	68.00	69.00	21,159
19 Nov 20	69.00000 +0.00	69.00	68.05	69.00	10,035
18 Nov 20	69.00000 +0.00	69.13	68.00	69.00	26,044
17 Nov 20	69.00000 +2.50	72.00	66.55	67.50	281,547
16 Nov 20	66.50000 -1.00	66.75	64.00	66.75	67,043
13 Nov 20	67.50000 +0.00	67.50	65.00	67.50	22,876
12 Nov 20	67.50000 +0.00	67.50	65.25	67.50	6,407
11 Nov 20	67.50000 +0.00	67.50	65.09	67.50	52,167
10 Nov 20	67.50000 -0.50	67.50	65.00	67.50	18,219
09 Nov 20	68.00000 +0.00	68.00	66.00	68.00	12,746
06 Nov 20	68.00000 +0.00	68.00	66.03	68.00	17,753
05 Nov 20	68.00000 -0.50	68.00	65.68	68.00	17,178
04 Nov 20	68.50000 +0.00	70.00	67.00	68.50	7,907
03 Nov 20	68.50000 +0.00	70.00	65.00	68.50	87,528
02 Nov 20	68.50000 +0.00	68.50	67.05	68.50	11,218
30 Oct 20	68.50000 +0.00	68.50	67.05	68.50	12,946
29 Oct 20	68.50000 +0.00	68.50	67.06	68.50	43,902
28 Oct 20	68.50000 +0.00	68.50	67.08	68.50	35,539
27 Oct 20	68.50000 +0.00	68.50	67.00	68.50	62,141
26 Oct 20	68.50000 +0.00	68.50	68.25	68.50	525
23 Oct 20	68.50000 +0.50	68.50	67.06	68.50	15,409
22 Oct 20	68.00000 -0.50	68.00	67.15	68.00	3,046
21 Oct 20	68.50000 +0.00	68.50	67.15	68.50	7,479
20 Oct 20	68.50000 +1.50	68.50	67.15	68.50	34,973
19 Oct 20	67.00000 -1.50	69.50	67.00	68.50	9,775
16 Oct 20	68.50000 +0.00	70.00	67.25	68.50	9,046
15 Oct 20	68.50000 +1.00	70.00	67.15	68.50	11,298
14 Oct 20	67.50000 +0.00	67.50	67.25	67.50	13,039
13 Oct 20	67.50000 +0.00	67.50	67.35	67.50	940
12 Oct 20	67.50000 -0.50	67.50	67.11	67.50	80,142
09 Oct 20	68.00000 +1.00	68.00	66.20	67.00	69,194
08 Oct 20	67.00000 +0.00	67.07	66.10	67.00	16,232
07 Oct 20	67.00000 +0.00	67.15	65.25	67.00	330,955
06 Oct 20	67.00000 +0.00	67.28	67.00	67.00	10,631
05 Oct 20	67.00000 +0.00	68.00	66.40	67.00	51,329
02 Oct 20	67.00000 +0.00	67.65	66.50	67.00	2,668
01 Oct 20	67.00000 +0.00	67.00	66.04	67.00	3,091
30 Sep 20	67.00000 +0.00	67.25	66.50	67.00	3,043
29 Sep 20	67.00000 +0.00	67.25	66.50	67.00	1,544
28 Sep 20	67.00000 +0.00	67.00	66.40	67.00	21,409
25 Sep 20	67.00000 +0.00	67.50	66.50	67.00	16,057
24 Sep 20	67.00000 +0.20	67.00	65.74	66.00	237,738
23 Sep 20	66.80000 +1.30	66.80	62.00	63.50	201,066
22 Sep 20	65.50000 +0.00	68.80	63.00	65.50	38,695
21 Sep 20	65.50000 -2.00	67.00	63.00	67.00	71,599
18 Sep 20	67.50000 +0.00	67.50	65.11	67.50	11,968
16 Sep 20	67.50000 +0.00	67.50	65.11	67.50	3,344
15 Sep 20	67.50000 +0.00	68.00	67.50	67.50	13,218
14 Sep 20	67.50000 +0.00	67.50	64.25	67.50	13,833
11 Sep 20	67.50000 +0.50	68.00	67.50	67.50	158
09 Sep 20	67.00000 +0.00	67.40	64.12	67.00	10,315
08 Sep 20	67.00000 +0.00	67.00	64.00	67.00	4,084
07 Sep 20	67.00000 +0.00	68.50	64.00	67.00	23,950
04 Sep 20	67.00000 +0.00	68.40	64.00	67.00	5,752
03 Sep 20	67.00000 +2.00	68.40	64.00	66.50	46,718
02 Sep 20	65.00000 +0.00	65.00	62.00	65.00	17,725
01 Sep 20	65.00000 +0.00	65.00	63.00	65.00	495
28 Aug 20	65.00000 -0.50	65.00	62.00	65.00	17,065
27 Aug 20	65.50000 +0.00	66.50	63.10	65.50	4,277
26 Aug 20	65.50000 +0.00	68.00	63.75	65.50	2,371
25 Aug 20	65.50000 -1.50	70.00	63.00	67.00	23,735
24 Aug 20	67.00000 -0.50	67.00	64.00	67.00	13,191
21 Aug 20	67.50000 +0.00	67.50	65.00	67.50	15,204
20 Aug 20	67.50000 -0.50	67.50	65.08	67.50	11,225
19 Aug 20	68.00000 +0.00	68.00	66.00	68.00	6,401
18 Aug 20	68.00000 +0.00	68.00	66.00	68.00	2,801
17 Aug 20	68.00000 +0.00	68.00	66.00	68.00	17,098
14 Aug 20	68.00000 +0.00	68.00	65.00	68.00	6,898
13 Aug 20	68.00000 +0.00	68.00	66.00	68.00	160
12 Aug 20	68.00000 -0.50	70.00	67.00	68.50	9,229
11 Aug 20	68.50000 -0.50	68.50	67.00	68.50	6,402
10 Aug 20	69.00000 +0.50	69.00	67.00	68.50	12,159
07 Aug 20	68.50000 +0.00	72.20	67.00	68.50	4,993
06 Aug 20	68.50000 +0.00	70.00	67.06	68.50	5,561
05 Aug 20	68.50000 -4.50	69.94	67.00	68.50	22,946
04 Aug 20	73.00000 +3.00	73.00	65.50	70.00	303,913
03 Aug 20	70.00000 +0.00	73.00	67.00	70.00	11,903
31 Jul 20	70.00000 +0.00	73.00	67.00	70.00	12,490
30 Jul 20	70.00000 +0.00	70.00	67.00	70.00	12,902
29 Jul 20	70.00000 +0.00	73.00	67.00	70.00	8,708
28 Jul 20	70.00000 +0.00	70.00	66.40	70.00	7,733
27 Jul 20	70.00000 -2.60	76.00	67.00	71.00	12,004
24 Jul 20	72.60000 +1.60	72.60	67.40	71.00	2,169
23 Jul 20	71.00000 +0.00	71.00	69.00	71.00	2,082
22 Jul 20	71.00000 +0.00	71.00	69.00	71.00	6,940
21 Jul 20	71.00000 +0.00	72.00	69.00	71.00	9,887
20 Jul 20	71.00000 +0.00	71.00	69.00	71.00	10,624
17 Jul 20	71.00000 +0.00	71.00	69.00	71.00	3,350
16 Jul 20	71.00000 +0.00	72.00	67.40	71.00	21,972
15 Jul 20	71.00000 +0.00	71.00	69.00	71.00	1,307
14 Jul 20	71.00000 +0.00	71.00	69.00	71.00	655
13 Jul 20	71.00000 +0.00	71.00	69.00	71.00	5,000
10 Jul 20	71.00000 +0.00	73.00	69.00	71.00	1,422
09 Jul 20	71.00000 +0.00	71.00	69.00	71.00	5,789
08 Jul 20	71.00000 +0.50	71.00	68.00	70.50	55,100
07 Jul 20	70.50000 +0.00	70.75	68.00	70.50	9,400
06 Jul 20	70.50000 +0.50	73.00	68.00	70.00	18,036
03 Jul 20	70.00000 -1.00	71.55	68.00	71.00	27,922
02 Jul 20	71.00000 +0.50	72.50	69.00	70.50	24,258
01 Jul 20	70.50000 -0.90	75.00	68.00	71.50	30,355
30 Jun 20	71.40000 +1.90	75.00	68.00	69.50	61,970
29 Jun 20	69.50000 -1.50	72.00	67.18	69.50	23,207
26 Jun 20	71.00000 +5.50	71.00	66.12	68.50	7,898
25 Jun 20	65.50000 -2.50	67.00	64.00	67.00	59,097
24 Jun 20	68.00000 +0.00	68.00	65.21	68.00	43,896
23 Jun 20	68.00000 +0.00	68.00	66.00	68.00	2,618
22 Jun 20	68.00000 +0.00	68.00	66.00	68.00	39,897
19 Jun 20	68.00000 +0.00	68.00	66.00	68.00	6,097
18 Jun 20	68.00000 +0.00	68.00	66.50	68.00	7,408
17 Jun 20	68.00000 +0.00	68.00	66.00	68.00	8,626
16 Jun 20	68.00000 +0.00	68.00	66.75	68.00	831
15 Jun 20	68.00000 +3.40	68.00	62.60	68.00	29,891
12 Jun 20	64.60000 -3.40	68.00	64.60	68.00	22,895
11 Jun 20	68.00000 -1.00	68.00	65.00	68.00	31,976
10 Jun 20	69.00000 +0.00	69.00	68.00	69.00	13,764
09 Jun 20	69.00000 +0.50	70.00	67.51	68.50	69,223
08 Jun 20	68.50000 +0.00	70.00	67.10	68.50	90,875
05 Jun 20	68.50000 +0.00	68.70	66.00	68.50	37,800
04 Jun 20	68.50000 +0.00	68.75	67.00	68.50	26,175
03 Jun 20	68.50000 +1.50	69.00	64.60	67.00	45,328
02 Jun 20	67.00000 +1.00	68.35	64.51	66.00	66,925
01 Jun 20	66.00000 +9.00	69.00	63.12	64.50	160,882
29 May 20	57.00000 -2.00	62.00	56.51	59.00	26,986
28 May 20	59.00000 -2.50	62.00	57.21	61.50	73,323
27 May 20	61.50000 -3.50	64.00	58.51	64.00	184,797
26 May 20	65.00000 +2.00	66.00	63.10	63.10	158,954
22 May 20	63.00000 +8.00	64.00	56.92	56.92	281,770
21 May 20	55.00000 +4.00	56.92	52.00	52.00	254,771
20 May 20	51.00000 +1.50	52.00	45.00	49.50	175,775
19 May 20	49.50000 +0.50	50.75	46.00	49.00	80,896
18 May 20	49.00000 +1.00	49.90	45.50	48.00	119,400
15 May 20	48.00000 +5.00	49.00	42.75	43.00	113,057
14 May 20	43.00000 -1.00	43.90	40.00	43.00	2,731,395
13 May 20	44.00000 +2.00	44.00	39.00	43.00	253,216
12 May 20	42.00000 -1.00	42.00	40.00	42.00	63,462
11 May 20	43.00000 +0.00	43.00	39.00	43.00	100,920
07 May 20	43.00000 +0.50	43.50	41.00	42.50	1,803,100
06 May 20	42.50000 +0.50	42.50	40.00	42.00	32,537
05 May 20	42.00000 +0.00	44.00	40.00	42.00	27,352
04 May 20	42.00000 +0.00	42.00	40.00	42.00	40,915
01 May 20	42.00000 +0.50	42.20	38.12	41.50	288,833
30 Apr 20	41.50000 -1.00	42.50	38.14	42.50	146,281
29 Apr 20	42.50000 +0.00	42.50	40.10	42.50	119,221
28 Apr 20	42.50000 +5.00	42.50	37.00	37.50	815,774
27 Apr 20	37.50000 +0.00	39.00	36.00	37.50	400,739
24 Apr 20	37.50000 +0.00	38.70	35.65	37.50	113,416
23 Apr 20	37.50000 +0.00	39.00	35.00	37.50	54,817
22 Apr 20	37.50000 +0.00	39.90	35.00	37.50	26,872
21 Apr 20	37.50000 -2.50	41.00	35.00	40.00	14,146
20 Apr 20	40.00000 +0.00	40.00	35.00	40.00	43,492
17 Apr 20	40.00000 +0.00	40.70	35.50	40.00	29,539
16 Apr 20	40.00000 +0.00	40.70	35.00	40.00	544,773
15 Apr 20	40.00000 -3.50	42.00	35.00	42.00	88,548
14 Apr 20	43.50000 -2.00	46.90	41.00	45.50	112,322
09 Apr 20	45.50000 -2.00	48.00	38.00	44.00	296,801
08 Apr 20	47.50000 +5.00	48.50	42.00	42.50	364,785
07 Apr 20	42.50000 +0.00	44.00	42.00	42.50	108,355
06 Apr 20	42.50000 +0.00	42.50	42.00	42.50	47,256
03 Apr 20	42.50000 +0.00	42.50	42.00	42.00	1,800
02 Apr 20	42.50000 +0.00	42.50	40.11	41.50	13,218
01 Apr 20	42.50000 +0.00	43.00	40.00	42.50	14,648
31 Mar 20	42.50000 -1.50	45.85	40.00	44.00	93,274
30 Mar 20	44.00000 -4.00	45.50	40.16	44.00	42,251
27 Mar 20	48.00000 +1.50	49.00	40.40	46.50	16,481
26 Mar 20	46.50000 +0.00	49.00	46.50	46.50	35,475
25 Mar 20	46.50000 +5.00	50.00	43.00	43.00	79,074
24 Mar 20	41.50000 +3.00	44.84	38.50	38.50	46,993
23 Mar 20	38.50000 +0.00	39.90	36.04	39.90	36,632
20 Mar 20	38.50000 -3.00	44.00	38.00	41.50	500,599
19 Mar 20	41.50000 -5.00	44.00	40.00	42.50	245,450
18 Mar 20	46.50000 -10.00	56.27	45.00	56.27	64,368
17 Mar 20	56.50000 -15.00	71.00	55.00	71.00	287,133
16 Mar 20	71.50000 -3.50	75.00	65.00	72.50	100,415
13 Mar 20	75.00000 +0.00	78.00	72.26	75.00	138,520
12 Mar 20	75.00000 -2.50	79.00	72.10	77.50	16,713
11 Mar 20	77.50000 -3.50	81.00	75.00	81.00	286,439
10 Mar 20	81.00000 +0.00	81.00	77.00	81.00	10,917
09 Mar 20	81.00000 -4.50	84.20	77.00	83.50	41,631
06 Mar 20	85.50000 -1.50	86.50	84.00	85.50	36,702
05 Mar 20	87.00000 -1.00	87.89	84.00	87.89	27,279
04 Mar 20	88.00000 +1.50	90.00	87.06	87.06	75,280
03 Mar 20	86.50000 +3.00	87.49	82.29	83.50	53,329
02 Mar 20	83.50000 +1.50	87.00	82.25	82.50	135,060
28 Feb 20	82.00000 -10.00	91.00	80.10	90.50	95,245
27 Feb 20	92.00000 +1.00	93.80	88.00	91.00	54,591
26 Feb 20	91.00000 -1.50	93.00	88.00	92.50	68,727
25 Feb 20	92.50000 -2.50	94.88	90.00	94.88	82,691
24 Feb 20	95.00000 -1.20	96.70	92.00	96.00	84,822
21 Feb 20	96.20000 +14.20	98.00	83.00	83.00	334,969
20 Feb 20	82.00000 +0.00	83.00	80.00	82.00	6,274
19 Feb 20	82.00000 +0.00	83.50	80.00	82.00	9,320
18 Feb 20	82.00000 +0.00	82.00	81.00	82.00	5,166
17 Feb 20	82.00000 -1.50	82.00	81.00	82.00	14,268
14 Feb 20	83.50000 +0.00	83.75	81.00	83.50	7,206
13 Feb 20	83.50000 +0.00	83.99	82.00	83.50	22,618
12 Feb 20	83.50000 +0.00	84.25	82.65	83.50	304,673
11 Feb 20	83.50000 +0.50	84.75	83.00	83.00	107,423
10 Feb 20	83.00000 +0.00	83.40	82.25	83.00	10,627
07 Feb 20	83.00000 +0.00	83.40	82.20	83.00	169,942
06 Feb 20	83.00000 +3.00	84.00	82.04	83.00	217,270
05 Feb 20	80.00000 +0.00	81.50	78.75	80.00	37,912
04 Feb 20	80.00000 +0.00	82.00	78.75	80.00	22,196
03 Feb 20	80.00000 +0.00	80.00	78.75	80.00	1,407
31 Jan 20	80.00000 +0.00	81.40	78.50	80.00	18,853
30 Jan 20	80.00000 +0.00	81.40	78.50	80.00	1,592
29 Jan 20	80.00000 +0.00	81.40	79.00	80.00	22,635
28 Jan 20	80.00000 -0.50	81.75	79.25	80.50	7,336
27 Jan 20	80.50000 -0.50	82.00	79.80	81.00	23,114
24 Jan 20	81.00000 +0.00	82.95	80.00	81.00	389
23 Jan 20	81.00000 +0.00	82.95	79.68	81.00	20,572
22 Jan 20	81.00000 +3.00	85.00	78.00	78.00	110,436
21 Jan 20	78.00000 +0.00	79.00	76.62	78.00	8,503
20 Jan 20	78.00000 +0.00	78.00	76.60	78.00	3,918
17 Jan 20	78.00000 +0.00	78.00	76.50	78.00	26,310
16 Jan 20	78.00000 +7.50	78.75	71.75	71.75	345,130
15 Jan 20	70.50000 +0.00	71.75	70.49	70.50	2,039
14 Jan 20	70.50000 +0.00	71.00	70.50	70.50	19,145
13 Jan 20	70.50000 +1.50	70.50	68.50	70.50	105,167
10 Jan 20	69.00000 -1.50	70.00	67.68	70.00	24,779
09 Jan 20	70.50000 +0.00	70.50	68.00	70.50	34,513
08 Jan 20	70.50000 +0.00	71.00	68.65	70.50	78,840
07 Jan 20	70.50000 +0.00	71.00	68.00	70.50	98,457
06 Jan 20	70.50000 +0.00	70.85	68.00	70.50	494
03 Jan 20	70.50000 -0.50	70.50	69.10	70.50	5,639
02 Jan 20	71.00000 +0.00	71.18	69.08	71.00	7,129
31 Dec 19	71.00000 +0.00	71.20	71.00	71.00	2,808
30 Dec 19	71.00000 +0.00	71.29	69.00	71.00	34,808
27 Dec 19	71.00000 +0.00	71.29	69.08	71.00	1,137
24 Dec 19	71.00000 +0.00	71.00	69.75	71.00	8,044
23 Dec 19	71.00000 +1.00	72.00	68.00	70.00	770,473
20 Dec 19	70.00000 -11.50	71.50	68.00	71.50	1,778,765
19 Dec 19	81.50000 +0.00	82.90	81.50	81.50	3,000
18 Dec 19	81.50000 +0.00	82.94	81.50	81.50	11,973
17 Dec 19	81.50000 +0.50	82.00	79.66	81.00	7,433
16 Dec 19	81.00000 +1.00	82.40	79.60	80.00	178,999
13 Dec 19	80.00000 +2.50	81.00	78.50	78.50	87,710
12 Dec 19	77.50000 -4.00	80.09	76.11	80.09	47,937
11 Dec 19	81.50000 +2.50	81.50	78.00	81.50	23,710
10 Dec 19	79.00000 -3.50	82.75	79.00	82.50	19,664
09 Dec 19	82.50000 +0.00	84.50	80.51	82.50	31,323
06 Dec 19	82.50000 +0.00	82.75	80.00	82.50	47,819
05 Dec 19	82.50000 +0.00	82.85	81.11	82.50	1,929
04 Dec 19	82.50000 +0.00	83.00	80.63	82.50	780
03 Dec 19	82.50000 -1.50	85.94	80.21	84.00	24,360
02 Dec 19	84.00000 -1.00	84.00	82.00	84.00	7,155
29 Nov 19	85.00000 +0.00	85.00	84.31	85.00	10,000
28 Nov 19	85.00000 -1.50	86.40	85.00	86.40	22,314
27 Nov 19	86.50000 -1.50	87.50	85.21	87.50	45,210
26 Nov 19	88.00000 -0.50	88.00	87.05	88.00	8,124
25 Nov 19	88.50000 -2.50	90.45	87.21	90.45	16,009
22 Nov 19	91.00000 -2.00	91.50	90.00	91.50	74,915
21 Nov 19	93.00000 -0.50	93.50	91.50	93.50	29,088
20 Nov 19	93.50000 -3.00	96.80	92.21	96.50	48,497
19 Nov 19	96.50000 +0.00	96.80	95.88	95.88	31,400
18 Nov 19	96.50000 +0.50	96.50	95.88	95.88	202,644
15 Nov 19	96.00000 -1.50	98.50	96.00	97.50	56,041
14 Nov 19	97.50000 +3.50	99.00	93.10	94.00	64,384
13 Nov 19	94.00000 -0.50	96.70	92.50	94.00	62,849
12 Nov 19	94.50000 +6.50	96.90	87.11	88.00	240,527
11 Nov 19	88.00000 +2.00	89.00	85.60	86.00	15,594
08 Nov 19	86.00000 +5.00	86.94	83.00	83.00	54,004
07 Nov 19	81.00000 +1.00	83.00	80.51	80.51	20,411
06 Nov 19	80.00000 +2.40	82.00	78.55	78.55	52,520
05 Nov 19	77.60000 -1.90	80.45	76.10	79.50	100,095
04 Nov 19	79.50000 +0.00	81.25	77.60	79.50	75,486
01 Nov 19	79.50000 +0.00	81.47	77.75	79.50	17,371
31 Oct 19	79.50000 -1.00	79.50	77.00	79.50	2,390
30 Oct 19	80.50000 +0.00	82.50	79.10	80.50	12,410
29 Oct 19	80.50000 +1.50	82.50	77.00	79.00	115,081
28 Oct 19	79.00000 -1.50	82.00	77.50	80.50	68,529
25 Oct 19	80.50000 +0.00	82.25	80.15	80.50	31,135
24 Oct 19	80.50000 +0.00	82.00	80.50	80.50	36,564
23 Oct 19	80.50000 -0.50	81.89	80.02	80.50	21,221
22 Oct 19	81.00000 +0.00	82.75	80.00	81.00	222,416
21 Oct 19	81.00000 +3.50	85.00	79.90	79.90	848,052
18 Oct 19	77.50000 +1.00	80.00	76.75	76.75	19,967
17 Oct 19	76.50000 +4.00	79.00	71.10	72.50	281,316
16 Oct 19	72.50000 +2.50	74.00	69.35	70.00	84,910
15 Oct 19	70.00000 +0.50	71.75	68.80	69.50	9,502
14 Oct 19	69.50000 +0.00	71.85	69.13	69.50	24,855
11 Oct 19	69.50000 +0.00	71.40	67.00	69.50	55,677
10 Oct 19	69.50000 +3.50	71.00	65.45	66.00	1,359,111
09 Oct 19	66.00000 -3.00	68.22	64.00	68.22	74,471
08 Oct 19	69.00000 +3.50	71.00	67.00	67.00	469,114
07 Oct 19	65.50000 +5.00	68.00	61.90	61.90	104,878
04 Oct 19	60.50000 -2.00	61.90	58.00	58.00	75,882
02 Oct 19	62.50000 +0.00	62.50	60.00	62.50	12,767
01 Oct 19	62.50000 +0.00	62.50	60.55	62.50	56
30 Sep 19	62.50000 +0.00	64.00	62.50	62.50	5,400
27 Sep 19	62.50000 +0.00	63.75	60.00	62.50	3,658
26 Sep 19	62.50000 +0.00	64.29	60.00	62.50	128,555
25 Sep 19	62.50000 +0.00	65.00	60.25	62.50	164,307
24 Sep 19	62.50000 +7.00	65.00	56.25	56.25	144,927
23 Sep 19	55.50000 +1.00	56.90	54.25	54.50	87,349
20 Sep 19	54.50000 +2.50	55.00	52.10	52.10	672,918
19 Sep 19	52.00000 +1.50	52.50	50.00	50.50	1,331,223
18 Sep 19	50.50000 -1.00	52.50	49.50	51.50	198,537
17 Sep 19	51.50000 +0.50	52.75	49.00	51.00	73,770
16 Sep 19	51.00000 +0.00	51.49	50.15	51.00	35,335
13 Sep 19	51.00000 +0.50	51.00	49.55	50.50	41,224
12 Sep 19	50.50000 -0.50	51.50	49.30	51.00	58,475
11 Sep 19	51.00000 -2.00	52.00	50.10	52.00	67,230
10 Sep 19	53.00000 +0.00	53.40	52.00	53.00	4,697
09 Sep 19	53.00000 +0.50	54.00	52.31	52.50	41,915
06 Sep 19	52.50000 -0.50	54.00	52.00	53.00	88,550
05 Sep 19	53.00000 +0.00	53.60	52.53	53.00	12,343
04 Sep 19	53.00000 -2.00	55.00	52.20	54.00	85,122
03 Sep 19	55.00000 -1.50	56.50	55.00	56.50	21,299
02 Sep 19	56.50000 +0.00	56.50	55.00	56.50	24,538
30 Aug 19	56.50000 +0.00	56.50	55.51	56.50	10,399
29 Aug 19	56.50000 +0.00	56.50	55.64	56.50	5,000
28 Aug 19	56.50000 +0.00	56.65	55.51	56.50	6,272
27 Aug 19	56.50000 -1.00	58.00	55.60	57.00	29,861
23 Aug 19	57.50000 -3.50	60.32	56.21	60.00	92,130
22 Aug 19	61.00000 +0.50	61.00	58.10	60.50	56,697
21 Aug 19	60.50000 +0.00	60.90	58.10	60.50	154,195
20 Aug 19	60.50000 -2.00	61.00	58.00	61.00	95,387
19 Aug 19	62.50000 +5.50	64.00	59.50	60.00	49,438
16 Aug 19	57.00000 +0.50	58.00	57.00	57.00	55,101
15 Aug 19	56.50000 +1.00	57.80	53.10	55.50	64,459
14 Aug 19	55.50000 +5.30	56.60	52.60	52.60	59,344
13 Aug 19	50.20000 +0.20	50.20	49.00	50.00	34,892
12 Aug 19	50.00000 -3.00	56.96	48.25	54.50	96,475
09 Aug 19	53.00000 -1.50	54.49	50.50	54.49	38,900
08 Aug 19	54.50000 -2.50	56.50	52.10	56.50	23,824
07 Aug 19	57.00000 -1.50	58.89	54.00	58.50	50,403
06 Aug 19	58.50000 -20.00	59.16	54.93	59.16	449,575
05 Aug 19	78.50000 -3.00	80.00	78.00	80.00	28,716
02 Aug 19	81.50000 -1.50	82.04	80.00	82.04	12,685
01 Aug 19	83.00000 +0.00	83.38	82.00	83.00	11,158
31 Jul 19	83.00000 -0.50	83.40	83.00	83.40	6,605
30 Jul 19	83.50000 +0.00	83.50	82.00	83.50	49,938
29 Jul 19	83.50000 +0.00	83.50	83.00	83.50	7,662
26 Jul 19	83.50000 +0.00	83.50	83.50	83.50	4,133
25 Jul 19	83.50000 +0.00	84.00	82.00	83.50	123,571
24 Jul 19	83.50000 -1.00	84.02	83.00	84.02	52,809
23 Jul 19	84.50000 +0.00	84.50	84.02	84.50	6,916
22 Jul 19	84.50000 -1.50	84.97	84.00	84.97	19,596
19 Jul 19	86.00000 -0.50	86.00	85.00	86.00	11,561
18 Jul 19	86.50000 +0.00	86.50	85.00	86.50	42,600
17 Jul 19	86.50000 +0.00	86.50	85.13	86.50	5,565
16 Jul 19	86.50000 +0.00	86.50	85.13	86.50	11,622
15 Jul 19	86.50000 +0.00	86.50	85.00	86.50	59,019
12 Jul 19	86.50000 +0.00	86.50	85.50	86.50	16,844
11 Jul 19	86.50000 +0.00	86.50	85.60	86.50	4,855
10 Jul 19	86.50000 +0.00	86.50	85.60	86.50	56,845
09 Jul 19	86.50000 +0.00	86.50	85.60	86.50	2,965
08 Jul 19	86.50000 +0.00	88.00	85.50	86.50	17,423
05 Jul 19	86.50000 +0.00	87.00	86.50	86.50	93,045
04 Jul 19	86.50000 +1.00	87.55	85.01	85.50	47,055
03 Jul 19	85.50000 +0.00	88.00	85.01	85.50	86,897
02 Jul 19	85.50000 +0.00	86.95	84.35	85.50	34,481
01 Jul 19	85.50000 +1.00	85.50	83.60	84.50	8,115
28 Jun 19	84.50000 +0.00	85.00	83.50	84.50	169,841
27 Jun 19	84.50000 -2.00	86.50	83.13	86.50	106,707
26 Jun 19	86.50000 +0.50	86.50	84.60	86.00	336,805
25 Jun 19	86.00000 +0.00	86.50	85.00	86.00	5,881
24 Jun 19	86.00000 -1.00	88.32	85.00	87.00	43,035
21 Jun 19	87.00000 -0.50	88.00	85.00	87.50	12,430
20 Jun 19	87.50000 +0.00	87.50	86.00	87.50	14,078
19 Jun 19	87.50000 +0.00	88.43	86.25	87.50	28,789
18 Jun 19	87.50000 +0.00	89.00	86.00	87.50	2,744
17 Jun 19	87.50000 -3.50	90.04	86.00	90.04	74,396
14 Jun 19	91.00000 -4.00	93.20	90.00	93.20	322,558
13 Jun 19	95.00000 -2.00	96.00	93.00	95.50	25,538
12 Jun 19	97.00000 +0.50	98.60	96.80	96.80	92,909
11 Jun 19	96.50000 -2.30	99.40	95.05	98.80	36,223
10 Jun 19	98.80000 -1.20	100.00	96.50	99.00	56,951
07 Jun 19	100.00000 -0.50	101.00	98.28	100.50	22,673
06 Jun 19	100.50000 -1.00	101.25	98.55	101.25	5,128
05 Jun 19	101.50000 -1.00	101.50	99.00	101.50	23,962
04 Jun 19	102.50000 -1.50	104.85	102.50	103.00	25,093
03 Jun 19	104.00000 -1.00	105.85	101.50	105.00	27,000
31 May 19	105.00000 +2.00	105.00	102.50	105.00	15,271
30 May 19	103.00000 -2.50	106.00	103.00	105.50	6,000
29 May 19	105.50000 -1.00	109.50	103.35	106.50	13,570
28 May 19	106.50000 +3.00	106.50	104.10	104.10	27,333
24 May 19	103.50000 +4.50	105.00	96.50	99.00	36,125
23 May 19	99.00000 -3.00	101.04	99.00	101.04	234,162
22 May 19	102.00000 -0.50	102.40	101.02	102.40	38,286
21 May 19	102.50000 +2.00	102.94	100.00	100.50	259,880
20 May 19	100.50000 +0.00	100.75	99.50	100.50	51,738
17 May 19	100.50000 +0.00	100.75	100.00	100.50	30,182
16 May 19	100.50000 -6.00	108.25	98.00	106.50	110,863
15 May 19	106.50000 +0.00	106.50	103.00	106.50	26,010
14 May 19	106.50000 +0.00	107.50	103.00	106.50	91,500
13 May 19	106.50000 +0.00	106.50	103.14	106.50	1,739
10 May 19	106.50000 -1.00	106.90	104.25	106.50	26,294
09 May 19	107.50000 +0.00	107.50	105.00	107.50	14,315
08 May 19	107.50000 +0.00	107.90	105.00	107.50	17,485
07 May 19	107.50000 +0.00	109.50	105.25	107.50	40,864
03 May 19	107.50000 +0.00	108.70	105.10	107.50	31,531
02 May 19	107.50000 -4.50	111.50	105.50	111.50	43,652
01 May 19	112.00000 +0.00	114.00	111.50	112.00	59,699
30 Apr 19	112.00000 +4.50	113.00	107.55	107.55	136,372
29 Apr 19	107.50000 +0.00	110.00	107.10	107.50	38,386
26 Apr 19	107.50000 +0.00	110.00	107.00	107.50	20,999
25 Apr 19	107.50000 +0.00	109.75	107.50	107.50	33,625
24 Apr 19	107.50000 +0.00	109.00	106.25	107.50	41,868
23 Apr 19	107.50000 +0.00	110.00	105.00	107.50	72,076
18 Apr 19	107.50000 -2.00	109.50	105.00	109.50	71,027
17 Apr 19	109.50000 +6.00	113.10	103.35	103.50	89,762
16 Apr 19	103.50000 +0.00	104.55	102.70	103.50	6,900
15 Apr 19	103.50000 +0.00	105.00	102.25	103.50	76,020
12 Apr 19	103.50000 +2.00	104.40	100.00	101.50	149,194
11 Apr 19	101.50000 +5.00	101.50	94.00	96.50	67,654
10 Apr 19	96.50000 -1.90	98.00	92.12	97.50	38,195
09 Apr 19	98.40000 +0.40	101.50	98.00	98.00	36,829
08 Apr 19	98.00000 -2.00	99.60	95.00	99.60	28,981
05 Apr 19	100.00000 -0.50	102.00	97.00	100.50	57,059
04 Apr 19	100.50000 +3.00	104.00	98.00	98.00	111,697
03 Apr 19	97.50000 +0.00	99.75	96.66	97.50	5,204
02 Apr 19	97.50000 +0.00	99.00	96.75	97.50	16,881
01 Apr 19	97.50000 +0.00	98.75	96.25	97.50	15,932
29 Mar 19	97.50000 +0.00	100.00	96.65	97.50	58,859
28 Mar 19	97.50000 +0.00	98.75	96.65	97.50	7,207
27 Mar 19	97.50000 +0.00	98.50	96.13	97.50	15,405
26 Mar 19	97.50000 +0.00	99.00	96.00	97.50	34,470
25 Mar 19	97.50000 +0.00	98.00	95.00	97.50	18,272
22 Mar 19	97.50000 +0.00	97.50	95.00	97.50	29,734
21 Mar 19	97.50000 +0.00	99.63	96.00	97.50	40,615
20 Mar 19	97.50000 +0.00	99.90	96.70	97.50	58,047
19 Mar 19	97.50000 +0.00	99.29	96.13	97.50	20,484
18 Mar 19	97.50000 +0.00	99.25	95.30	97.50	64,329
15 Mar 19	97.50000 +3.00	99.40	94.25	94.50	45,152
14 Mar 19	94.50000 +0.50	96.00	93.04	94.00	101,775
13 Mar 19	94.00000 +0.00	94.70	93.00	94.00	573,242
12 Mar 19	94.00000 -0.50	94.50	93.20	94.50	104,383
11 Mar 19	94.50000 +0.00	95.50	93.60	94.50	13,441
08 Mar 19	94.50000 -5.50	100.80	92.00	100.00	125,043
07 Mar 19	100.00000 -2.50	103.75	99.00	102.50	76,675
06 Mar 19	102.50000 +3.00	105.00	99.60	100.50	226,231
05 Mar 19	99.50000 +4.50	102.00	97.00	97.00	159,180
04 Mar 19	95.00000 +1.50	96.98	93.33	93.50	38,873
01 Mar 19	93.50000 +0.00	96.00	93.10	93.50	35,515
28 Feb 19	93.50000 +1.50	95.00	90.00	92.00	19,486
27 Feb 19	92.00000 +1.00	94.00	91.00	91.00	53,822
26 Feb 19	91.00000 +0.00	91.20	90.75	90.75	239,791
25 Feb 19	91.00000 -2.00	94.11	90.00	93.00	77,855
22 Feb 19	93.00000 +8.00	93.88	84.30	85.00	134,012
21 Feb 19	85.00000 +6.50	87.00	79.94	79.94	713,215
20 Feb 19	78.50000 +6.50	80.00	72.13	72.13	335,946
19 Feb 19	72.00000 -4.50	76.00	70.00	75.50	1,594,182
18 Feb 19	76.50000 -1.00	76.66	75.00	76.66	31,432
15 Feb 19	77.50000 +0.00	78.00	75.10	77.50	49,385
14 Feb 19	77.50000 -2.00	79.85	75.00	79.50	331,292
13 Feb 19	79.50000 -1.50	82.00	79.00	81.00	130,601
12 Feb 19	81.00000 -0.50	81.00	79.00	81.00	201,520
11 Feb 19	81.50000 -1.00	85.00	80.00	82.50	692,247
08 Feb 19	82.50000 -2.50	83.75	80.00	83.75	359,095
07 Feb 19	85.00000 +0.00	85.00	82.00	85.00	32,093
06 Feb 19	85.00000 +1.50	87.00	81.00	83.50	38,333
05 Feb 19	83.50000 +0.00	85.00	81.00	83.50	25,007
04 Feb 19	83.50000 +0.00	85.00	80.01	83.50	70,399
01 Feb 19	83.50000 +1.00	83.50	81.00	82.50	21,554
31 Jan 19	82.50000 +2.50	85.00	80.00	80.50	119,240
30 Jan 19	80.00000 -1.60	83.00	77.12	78.50	4,103,771
29 Jan 19	81.60000 -3.80	82.25	75.18	82.25	686,069
28 Jan 19	85.40000 +0.00	86.30	83.11	85.50	115,565
25 Jan 19	85.40000 +0.40	86.50	83.51	86.50	12,852
24 Jan 19	85.00000 -3.00	85.25	85.00	85.25	8,130
23 Jan 19	88.00000 +0.00	88.00	85.00	88.00	40,830
22 Jan 19	88.00000 -2.00	91.00	85.15	87.50	230,671
21 Jan 19	90.00000 +0.50	90.00	85.00	89.50	39,033
18 Jan 19	89.50000 -1.00	89.95	87.27	89.50	27,467
17 Jan 19	90.50000 -0.50	91.00	90.13	91.00	14,866
16 Jan 19	91.00000 +0.00	91.00	90.50	91.00	18,426
15 Jan 19	91.00000 +0.00	91.70	90.25	91.00	26,323
14 Jan 19	91.00000 -0.50	91.50	90.00	91.50	34,065
11 Jan 19	91.50000 +0.50	92.92	90.00	91.00	3,721
10 Jan 19	91.00000 +0.00	91.60	89.75	91.00	118,417
09 Jan 19	91.00000 -0.50	93.00	89.00	91.50	28,172
08 Jan 19	91.50000 -1.50	93.50	90.00	93.50	120,944
07 Jan 19	93.00000 -2.00	94.75	93.00	94.75	430,583
04 Jan 19	95.00000 -1.00	95.00	93.00	95.00	30,115
03 Jan 19	96.00000 +0.00	96.00	95.00	96.00	3,947
02 Jan 19	96.00000 -1.50	99.50	96.00	97.50	12,513
31 Dec 18	97.50000 +0.00	97.50	97.00	97.50	5,095
28 Dec 18	97.50000 +0.00	97.50	96.75	97.50	4,500
27 Dec 18	97.50000 +0.00	97.50	95.00	97.50	15,469
24 Dec 18	97.50000 +0.00	97.50	95.25	97.50	1,578
21 Dec 18	97.50000 +2.50	98.75	95.25	97.50	7,648
20 Dec 18	95.00000 -6.50	100.00	95.00	100.00	26,978
19 Dec 18	101.50000 +0.00	103.00	100.10	101.50	15,481
18 Dec 18	101.50000 +0.00	103.00	100.10	101.50	8,592
17 Dec 18	101.50000 +0.00	110.00	100.06	101.50	2,878
14 Dec 18	101.50000 -1.00	105.00	100.00	102.50	247,347
13 Dec 18	102.50000 +1.00	103.00	99.25	101.50	1,247,045
12 Dec 18	101.50000 +0.00	101.50	99.13	101.50	5,327
11 Dec 18	101.50000 +1.50	102.00	99.00	101.00	92,798
10 Dec 18	100.00000 +0.00	102.50	97.05	100.00	101,761
07 Dec 18	100.00000 -2.50	100.00	96.10	97.50	656,683
06 Dec 18	102.50000 +1.50	102.50	96.00	101.00	39,281
05 Dec 18	101.00000 -6.50	105.00	96.45	105.00	125,820
04 Dec 18	107.50000 -5.00	110.00	105.00	107.50	2,118,102
03 Dec 18	112.50000 +0.00	115.00	106.00	112.50	113,227
30 Nov 18	112.50000 +0.00	113.50	109.94	112.50	11,563
29 Nov 18	112.50000 +0.00	114.00	111.25	112.50	84,659
28 Nov 18	112.50000 -5.00	117.49	111.00	117.49	40,685
27 Nov 18	117.50000 +0.00	117.50	115.00	117.50	9,120
26 Nov 18	117.50000 -1.00	120.00	115.00	117.50	125,399
23 Nov 18	118.50000 +0.50	118.50	115.10	117.50	358,798
22 Nov 18	118.00000 +0.50	118.50	115.25	117.50	30,040
21 Nov 18	117.50000 -1.00	120.00	115.50	118.50	1,214,182
20 Nov 18	118.50000 -2.50	124.00	117.06	121.00	39,054
19 Nov 18	121.00000 +0.00	121.60	117.16	121.00	2,355,308
16 Nov 18	121.00000 -1.50	121.75	117.00	121.00	18,887
15 Nov 18	122.50000 +1.50	124.75	119.88	121.00	1,608,214
14 Nov 18	121.00000 +0.00	124.00	117.00	121.00	74,753
13 Nov 18	121.00000 +3.50	121.00	116.60	117.50	188,746
12 Nov 18	117.50000 -6.00	123.50	116.51	123.50	45,801
09 Nov 18	123.50000 +2.00	125.00	121.25	122.50	92,952
08 Nov 18	121.50000 +4.00	124.00	116.25	117.50	255,819
07 Nov 18	117.50000 +0.00	120.00	115.66	117.50	203,655
06 Nov 18	117.50000 +0.00	118.00	115.00	117.50	81,909
05 Nov 18	117.50000 -5.50	122.00	116.00	121.50	188,876
02 Nov 18	123.00000 -1.00	127.00	118.00	124.00	581,491
01 Nov 18	124.00000 +0.00	127.00	121.00	126.00	174,644
31 Oct 18	124.00000 +2.00	129.00	119.25	121.00	420,825
30 Oct 18	122.00000 +9.50	127.00	112.50	112.50	2,659,405
29 Oct 18	112.50000 -92.50	160.00	107.50	160.00	1,967,234
26 Oct 18	205.00000 +0.00	208.50	205.00	205.00	22,152
25 Oct 18	205.00000 -2.50	207.00	200.20	205.00	23,938
24 Oct 18	207.50000 +2.50	210.14	202.50	205.00	18,650
23 Oct 18	205.00000 -7.50	214.25	200.30	212.50	99,058
22 Oct 18	212.50000 -2.50	219.00	212.00	215.00	43,313
19 Oct 18	215.00000 +0.00	217.00	211.50	215.00	25,439
18 Oct 18	215.00000 -10.00	229.00	211.50	225.00	40,957
17 Oct 18	225.00000 +10.00	230.00	212.00	215.00	43,094
16 Oct 18	215.00000 -4.00	220.00	210.20	219.00	97,322
15 Oct 18	219.00000 -4.50	224.00	215.00	223.50	141,109
12 Oct 18	223.50000 +13.50	225.00	207.50	210.00	106,601
11 Oct 18	210.00000 -10.00	220.10	205.20	220.10	185,965
10 Oct 18	220.00000 -12.50	225.50	220.00	225.50	124,903
09 Oct 18	232.50000 -7.50	238.70	230.00	238.70	149,558
08 Oct 18	240.00000 -20.00	255.00	233.00	255.00	438,904
05 Oct 18	260.00000 -5.00	264.00	255.00	264.00	17,750
04 Oct 18	265.00000 +0.00	265.00	260.20	265.00	3,569
03 Oct 18	265.00000 +0.00	265.50	265.00	265.00	36,758
02 Oct 18	265.00000 +0.00	266.00	260.50	265.00	7,329
01 Oct 18	265.00000 -2.50	266.67	260.20	266.67	17,247
28 Sep 18	267.50000 +0.00	267.95	260.30	267.50	35,520
27 Sep 18	267.50000 +0.00	271.00	265.00	267.50	161,950
26 Sep 18	267.50000 +0.00	270.75	263.00	267.50	98,377
25 Sep 18	267.50000 +2.50	272.65	267.50	270.00	42,442
24 Sep 18	265.00000 +0.00	274.80	265.00	265.00	101,662
21 Sep 18	265.00000 +10.50	270.00	254.43	254.50	137,425
20 Sep 18	254.50000 +3.00	259.00	250.00	251.50	655,688
19 Sep 18	251.50000 +0.00	254.00	245.26	251.50	575,574
18 Sep 18	251.50000 +0.00	254.50	244.00	251.50	37,432
17 Sep 18	251.50000 +14.00	258.63	242.00	245.00	198,778
14 Sep 18	237.50000 +0.00	244.00	235.00	237.50	6,877
13 Sep 18	237.50000 -6.50	242.79	231.00	242.79	14,282
12 Sep 18	244.00000 -1.00	244.90	242.25	244.90	2,016
11 Sep 18	245.00000 +0.00	246.00	244.00	245.00	26,916
10 Sep 18	245.00000 +0.00	246.30	239.91	245.00	14,866
07 Sep 18	245.00000 +0.00	248.00	240.00	245.00	57,927
06 Sep 18	245.00000 +0.00	248.00	235.00	245.00	40,827
05 Sep 18	245.00000 +0.00	247.50	240.11	245.00	17,082
04 Sep 18	245.00000 +2.50	250.00	242.00	242.50	122,081
03 Sep 18	242.50000 -12.50	255.00	240.00	255.00	61,357
31 Aug 18	255.00000 +0.00	255.00	250.50	255.00	22,925
30 Aug 18	255.00000 +0.00	255.00	250.50	255.00	14,184
29 Aug 18	255.00000 -2.50	256.00	250.00	256.00	75,370
28 Aug 18	257.50000 +0.00	257.50	255.00	257.50	24,489
24 Aug 18	257.50000 +0.00	257.50	255.00	257.50	3,045
23 Aug 18	257.50000 -3.50	262.25	255.00	262.25	57,905
22 Aug 18	261.00000 +6.00	265.00	255.00	255.00	336,963
21 Aug 18	255.00000 +7.50	258.00	248.20	248.20	83,258
20 Aug 18	247.50000 +7.50	250.00	237.50	240.00	26,472
17 Aug 18	240.00000 +12.50	245.00	228.50	230.00	32,885
16 Aug 18	227.50000 -2.50	230.00	225.50	230.00	97,125
15 Aug 18	230.00000 +0.00	232.00	225.20	230.00	41,431
14 Aug 18	230.00000 +0.00	235.00	228.00	230.00	22,321
13 Aug 18	230.00000 +0.00	234.80	225.00	230.00	47,084
10 Aug 18	230.00000 +0.00	234.00	226.50	230.00	16,547
09 Aug 18	230.00000 +0.00	230.00	225.27	230.00	37,528
08 Aug 18	230.00000 +0.00	230.00	226.85	230.00	40,185
07 Aug 18	230.00000 +0.00	234.00	225.00	230.00	39,553
06 Aug 18	230.00000 +0.00	234.50	225.00	230.00	31,491
03 Aug 18	230.00000 +10.00	235.00	224.00	224.00	70,799
02 Aug 18	220.00000 -5.00	227.50	215.00	225.00	104,111
01 Aug 18	225.00000 +0.00	227.50	221.00	225.00	29,535
31 Jul 18	225.00000 +0.00	230.00	225.00	225.00	265,230
30 Jul 18	225.00000 +2.50	225.00	221.00	222.50	3,899
27 Jul 18	222.50000 +0.00	225.00	220.25	222.50	23,300
26 Jul 18	222.50000 +0.00	224.75	220.25	222.50	43,451
25 Jul 18	222.50000 -2.50	228.50	220.00	225.00	62,909
24 Jul 18	225.00000 -5.00	231.00	221.70	230.00	18,833
23 Jul 18	230.00000 +0.00	232.00	225.00	230.00	14,166
20 Jul 18	230.00000 +0.00	232.30	225.00	230.00	148,166
19 Jul 18	230.00000 -5.00	231.00	225.00	231.00	18,820
18 Jul 18	235.00000 +0.00	237.00	231.00	235.00	116,318
17 Jul 18	235.00000 -2.50	237.30	230.00	237.30	38,174
16 Jul 18	237.50000 +0.00	240.00	236.50	237.50	13,341
13 Jul 18	237.50000 +2.50	238.75	230.25	235.00	56,156
12 Jul 18	235.00000 +0.00	236.00	230.20	235.00	13,805
11 Jul 18	235.00000 +0.00	236.75	230.00	235.00	11,960
10 Jul 18	235.00000 +0.00	236.80	232.50	235.00	1,520
09 Jul 18	235.00000 +0.00	237.00	232.56	235.00	21,110
06 Jul 18	235.00000 +0.00	239.50	232.10	235.00	16,108
05 Jul 18	235.00000 -2.50	237.50	232.10	237.50	7,169
04 Jul 18	237.50000 +1.50	240.00	237.00	237.00	55,340
03 Jul 18	236.00000 +0.00	240.00	232.56	235.00	28,771
02 Jul 18	236.00000 -1.50	239.00	236.00	236.00	70,754
29 Jun 18	237.50000 +5.00	240.00	234.00	234.00	66,156
28 Jun 18	232.50000 +1.50	234.38	230.00	231.00	12,643
27 Jun 18	231.00000 -17.50	255.00	226.00	248.50	91,074
26 Jun 18	248.50000 +6.00	252.00	240.00	242.50	56,126
25 Jun 18	242.50000 -12.50	260.00	240.00	255.00	81,270
22 Jun 18	255.00000 +3.00	257.50	249.66	252.00	50,112
21 Jun 18	252.00000 +3.50	253.72	247.06	248.50	74,039
20 Jun 18	248.50000 +11.00	250.00	235.75	237.50	59,183
19 Jun 18	237.50000 +2.50	240.00	232.00	236.00	567,502
18 Jun 18	235.00000 +3.50	237.75	231.00	231.50	5,041,654
15 Jun 18	231.50000 +0.00	234.75	230.00	231.50	69,429
14 Jun 18	231.50000 +1.50	235.00	226.50	230.00	53,150
13 Jun 18	230.00000 +5.00	234.75	225.00	225.00	750,808
12 Jun 18	225.00000 +11.00	225.00	219.00	219.00	312,981
11 Jun 18	214.00000 +1.50	220.00	210.00	212.50	39,609
08 Jun 18	212.50000 +0.00	220.00	211.00	212.50	13,814
07 Jun 18	212.50000 +0.00	212.50	211.00	212.50	5,514
06 Jun 18	212.50000 +0.00	218.00	211.25	212.50	8,482
05 Jun 18	212.50000 +2.50	214.00	209.00	210.00	7,300
04 Jun 18	210.00000 +0.00	215.00	205.00	210.00	29,407
01 Jun 18	210.00000 +0.00	215.00	206.00	210.00	928,585
31 May 18	210.00000 -2.50	218.75	205.00	212.50	24,764
30 May 18	212.50000 -2.50	220.00	205.70	212.50	14,852
29 May 18	215.00000 +0.00	215.00	210.70	212.50	10,519
25 May 18	215.00000 +2.50	220.00	211.56	212.50	15,726
24 May 18	212.50000 +0.00	219.70	207.50	212.50	23,684
23 May 18	212.50000 +0.00	214.49	208.00	212.50	6,009
22 May 18	212.50000 -2.50	216.50	207.50	215.00	34,387
21 May 18	215.00000 +0.00	217.98	209.00	215.00	16,064
18 May 18	215.00000 +0.00	218.00	212.20	215.00	4,844
17 May 18	215.00000 +0.00	220.00	212.00	215.00	54,345
16 May 18	215.00000 +7.50	220.00	207.01	207.50	52,053
15 May 18	207.50000 +0.00	210.00	206.50	207.50	10,839
14 May 18	207.50000 +0.00	210.00	206.00	210.00	7,066
11 May 18	207.50000 -7.50	213.00	205.20	213.00	26,782
10 May 18	215.00000 +0.00	220.00	212.00	215.00	7,077
09 May 18	215.00000 +0.00	220.00	210.20	215.00	23,638
08 May 18	215.00000 +0.00	225.00	211.00	217.50	54,291
04 May 18	215.00000 +5.00	220.00	213.90	213.90	63,554
03 May 18	210.00000 +0.00	214.00	206.00	210.00	24,022
02 May 18	210.00000 -5.00	217.49	209.90	215.00	69,075
01 May 18	215.00000 +10.00	220.24	202.30	205.00	105,527
30 Apr 18	205.00000 +12.50	209.80	192.00	192.50	67,469
27 Apr 18	192.50000 +0.00	192.50	190.00	192.50	251,065
26 Apr 18	192.50000 -1.00	193.50	190.00	193.50	1,064,096
25 Apr 18	193.50000 +3.50	195.00	190.00	192.50	153,048
24 Apr 18	190.00000 +0.00	190.00	185.20	190.00	62,620
23 Apr 18	190.00000 -2.50	192.50	185.00	192.50	33,053
20 Apr 18	192.50000 +0.00	192.50	186.51	192.50	26,602
19 Apr 18	192.50000 +0.00	193.95	186.00	192.50	61,772
18 Apr 18	192.50000 +0.00	194.50	186.00	192.50	105,243
17 Apr 18	192.50000 +0.00	195.50	185.75	192.50	49,485
16 Apr 18	192.50000 +0.00	194.75	185.00	192.50	29,073
13 Apr 18	192.50000 +0.00	199.00	186.25	192.50	16,214
12 Apr 18	192.50000 +0.00	195.00	186.25	192.50	46,468
11 Apr 18	192.50000 +0.00	196.50	189.25	192.50	13,146
10 Apr 18	192.50000 +0.00	195.50	189.25	192.50	4,265
09 Apr 18	192.50000 +0.00	195.00	189.25	192.50	4,257
06 Apr 18	192.50000 +0.00	195.00	185.00	192.50	7,241
05 Apr 18	192.50000 +2.50	200.00	188.00	190.00	20,401
04 Apr 18	190.00000 +5.00	193.00	185.00	185.00	15,207
03 Apr 18	185.00000 -7.50	187.00	180.00	187.00	137,664
29 Mar 18	192.50000 -5.00	194.90	189.47	194.90	26,219
28 Mar 18	197.50000 -2.50	199.00	191.11	199.00	14,089
27 Mar 18	200.00000 +0.00	200.00	195.00	200.00	74,372
26 Mar 18	200.00000 +0.00	200.00	190.00	200.00	32,922
23 Mar 18	200.00000 -1.00	200.00	195.50	200.00	24,656
22 Mar 18	201.00000 +0.00	201.00	197.00	201.00	46,902
21 Mar 18	201.00000 +0.00	202.60	198.11	201.00	38,479
20 Mar 18	201.00000 +1.00	204.61	197.00	201.00	539,439
19 Mar 18	200.00000 -1.00	200.00	197.00	200.00	264,699
16 Mar 18	201.00000 +1.00	204.00	197.00	201.00	51,206
15 Mar 18	200.00000 +0.00	200.00	195.20	200.00	34,969
14 Mar 18	200.00000 +8.00	200.00	191.51	192.00	111,880
13 Mar 18	192.00000 -10.50	199.50	186.33	199.50	132,967
12 Mar 18	202.50000 -2.50	207.00	195.00	205.00	27,177
09 Mar 18	205.00000 -10.00	214.70	200.00	214.70	265,061
08 Mar 18	215.00000 +0.00	215.00	211.50	215.00	76,108
07 Mar 18	215.00000 -7.50	223.90	210.00	222.50	49,856
06 Mar 18	222.50000 +0.00	230.00	215.38	222.50	21,163
05 Mar 18	222.50000 +0.00	225.00	215.30	222.50	37,828
02 Mar 18	222.50000 +0.00	224.90	222.50	222.50	23,720
01 Mar 18	222.50000 +0.00	222.50	216.50	222.50	163,905
28 Feb 18	222.50000 +0.00	225.00	215.30	222.50	7,406
27 Feb 18	222.50000 -2.50	224.00	216.13	224.00	61,650
26 Feb 18	225.00000 +2.50	225.00	217.50	222.50	48,125
23 Feb 18	222.50000 +0.00	224.00	222.50	222.50	24,061
22 Feb 18	222.50000 -2.50	230.00	218.25	225.00	35,362
21 Feb 18	225.00000 +0.00	226.67	220.00	225.00	10,039
20 Feb 18	225.00000 +2.50	225.00	221.50	222.50	58,387
19 Feb 18	222.50000 +0.00	225.00	216.56	222.50	43,642
16 Feb 18	222.50000 +5.00	225.00	216.01	222.50	106,433
15 Feb 18	217.50000 +0.00	220.00	210.75	217.50	16,777
14 Feb 18	217.50000 +0.00	225.00	215.00	217.50	12,478
13 Feb 18	217.50000 +2.50	222.00	215.00	215.00	27,465
12 Feb 18	215.00000 +0.00	219.80	210.20	215.00	9,252
09 Feb 18	215.00000 -5.00	217.75	210.00	217.75	21,794
08 Feb 18	220.00000 +0.00	222.00	217.60	220.00	21,695
07 Feb 18	220.00000 +12.50	225.00	208.40	210.00	57,064
06 Feb 18	207.50000 -2.50	212.75	195.00	205.00	122,323
05 Feb 18	210.00000 -5.00	217.00	205.00	215.00	41,228
02 Feb 18	215.00000 -15.00	225.00	211.11	225.00	71,887
01 Feb 18	230.00000 -5.00	236.74	225.00	235.00	58,009
31 Jan 18	235.00000 -7.50	246.25	232.00	242.50	130,484
30 Jan 18	242.50000 +0.00	246.25	237.25	242.50	10,675
29 Jan 18	242.50000 -5.00	250.40	238.15	247.50	19,124
26 Jan 18	247.50000 +0.00	249.00	240.75	247.50	28,302
25 Jan 18	247.50000 +0.00	250.40	241.75	247.50	8,888
24 Jan 18	247.50000 +0.00	252.75	241.50	247.50	18,258
23 Jan 18	247.50000 +0.00	255.00	245.00	247.50	10,432
22 Jan 18	247.50000 +2.50	255.00	242.55	242.55	65,840
19 Jan 18	245.00000 +7.50	249.80	235.00	237.50	21,188
18 Jan 18	237.50000 +5.00	243.90	232.50	232.50	20,355
17 Jan 18	232.50000 -7.50	236.10	226.00	236.10	44,633
16 Jan 18	240.00000 +0.00	245.00	231.11	240.00	52,188
15 Jan 18	240.00000 -2.50	245.00	236.00	242.50	37,481
12 Jan 18	242.50000 -7.50	245.50	231.11	245.50	36,606
11 Jan 18	250.00000 +0.00	255.65	245.00	250.00	24,537
10 Jan 18	250.00000 +0.00	257.35	245.00	250.00	52,831
09 Jan 18	250.00000 +0.00	259.60	247.00	250.00	19,320
08 Jan 18	250.00000 +0.00	257.50	246.00	250.00	36,078
05 Jan 18	250.00000 -2.50	258.00	246.00	252.50	20,963
04 Jan 18	252.50000 +2.50	260.00	249.95	250.00	30,508
03 Jan 18	250.00000 +10.00	258.00	238.00	240.00	43,574
02 Jan 18	240.00000 -2.50	247.00	231.00	242.50	45,919
29 Dec 17	242.50000 +0.00	242.80	235.00	242.50	14,663
28 Dec 17	242.50000 +0.00	242.80	235.00	242.50	12,894
27 Dec 17	242.50000 +0.00	242.50	235.00	242.50	12,049
22 Dec 17	242.50000 +0.00	242.80	235.25	242.50	7,507
21 Dec 17	242.50000 +5.00	242.80	235.00	237.50	30,526
20 Dec 17	237.50000 +0.00	240.80	231.00	237.50	35,932
19 Dec 17	237.50000 -14.50	254.00	232.00	252.00	50,666
18 Dec 17	252.00000 +7.00	259.00	247.94	247.94	74,874
15 Dec 17	245.00000 -10.00	256.00	242.00	255.00	41,178
14 Dec 17	255.00000 +0.00	258.30	252.00	255.00	25,221
13 Dec 17	255.00000 +15.00	260.00	237.00	240.00	105,514
12 Dec 17	240.00000 +10.00	244.40	226.00	230.00	57,263
11 Dec 17	230.00000 +7.50	240.00	218.00	232.50	151,208
08 Dec 17	222.50000 +0.00	225.95	218.56	222.50	10,041
07 Dec 17	222.50000 +0.00	227.50	222.50	222.50	6,416
06 Dec 17	222.50000 -5.00	227.50	216.00	227.50	54,844
05 Dec 17	227.50000 +10.00	235.00	222.00	222.00	50,590
04 Dec 17	217.50000 +12.50	220.00	205.00	207.50	14,289
01 Dec 17	205.00000 +0.00	210.00	202.00	205.00	28,103
30 Nov 17	205.00000 -7.50	212.25	200.00	212.25	18,571
29 Nov 17	212.50000 +0.00	214.50	210.00	212.50	38,684
28 Nov 17	212.50000 -7.50	220.00	210.00	220.00	27,853
27 Nov 17	220.00000 +0.00	221.25	215.20	220.00	25,382
24 Nov 17	220.00000 +0.00	223.50	215.50	220.00	2,419
23 Nov 17	220.00000 +0.00	222.30	215.50	220.00	3,736
22 Nov 17	220.00000 +0.00	222.50	215.50	220.00	2,272
21 Nov 17	220.00000 +0.00	222.45	215.50	220.00	12,253
20 Nov 17	220.00000 +0.00	225.00	215.50	220.00	13,259
17 Nov 17	220.00000 +0.00	224.00	215.20	220.00	8,851
16 Nov 17	220.00000 +5.00	220.00	210.56	215.00	36,625
15 Nov 17	215.00000 -7.50	224.00	215.00	222.50	18,259
14 Nov 17	222.50000 +7.50	240.29	220.00	220.00	114,686
13 Nov 17	215.00000 +8.50	219.00	195.00	205.00	129,328
10 Nov 17	206.50000 +0.00	206.50	203.00	206.50	18,631
09 Nov 17	206.50000 -1.00	206.50	201.00	206.50	5,822
08 Nov 17	207.50000 +0.00	208.75	205.10	207.50	4,021
07 Nov 17	207.50000 +0.00	209.50	205.00	207.50	9,745
06 Nov 17	207.50000 -2.50	210.95	206.50	210.00	25,781
03 Nov 17	210.00000 +2.50	210.00	205.00	207.50	19,333
02 Nov 17	207.50000 -2.50	207.98	205.00	207.50	3,564
01 Nov 17	210.00000 +0.00	211.00	205.00	210.00	38,514
31 Oct 17	210.00000 +0.00	212.30	205.00	210.00	111,216
30 Oct 17	210.00000 +0.00	214.50	205.00	212.50	37,462
27 Oct 17	210.00000 +0.00	212.49	205.20	210.00	14,195
26 Oct 17	210.00000 +2.50	210.00	205.00	207.50	37,768
25 Oct 17	207.50000 -5.00	211.20	205.00	211.20	64,230
24 Oct 17	212.50000 +0.00	215.00	211.11	212.50	20,940
23 Oct 17	212.50000 +0.00	215.00	210.01	212.50	14,893
20 Oct 17	212.50000 +0.00	212.50	210.00	212.50	5,440
19 Oct 17	212.50000 +0.00	213.00	210.00	212.50	12,016
18 Oct 17	212.50000 +0.00	213.50	210.00	212.50	113,579
17 Oct 17	212.50000 +0.00	214.00	210.00	212.50	31,814
16 Oct 17	212.50000 +0.00	215.00	210.50	212.50	7,532
13 Oct 17	212.50000 +0.00	215.00	210.11	212.50	22,274
12 Oct 17	212.50000 +0.00	214.00	210.00	212.50	8,633
11 Oct 17	212.50000 -5.00	223.00	210.00	217.50	63,000
10 Oct 17	217.50000 +0.00	223.00	213.90	217.50	10,047
09 Oct 17	217.50000 +5.00	225.00	216.00	216.00	46,558
06 Oct 17	212.50000 +2.50	219.60	212.50	212.50	17,242
05 Oct 17	210.00000 +0.00	219.50	210.00	210.00	254,281
04 Oct 17	210.00000 +0.00	219.60	210.00	210.00	22,808
03 Oct 17	210.00000 +0.00	219.00	210.00	210.00	79,913
02 Oct 17	210.00000 +15.00	220.00	205.00	205.00	132,857
29 Sep 17	195.00000 +2.50	200.00	190.55	192.50	65,209
28 Sep 17	192.50000 +7.50	194.50	185.00	187.50	44,516
27 Sep 17	185.00000 -2.50	190.00	181.01	187.50	35,326
26 Sep 17	187.50000 -12.50	204.00	185.00	200.00	61,402
25 Sep 17	200.00000 +5.00	204.00	196.40	196.40	42,661
22 Sep 17	195.00000 -2.50	199.50	195.00	197.50	30,787
21 Sep 17	197.50000 +7.50	199.90	190.00	190.00	35,729
20 Sep 17	190.00000 -2.50	195.00	185.00	192.50	81,556
19 Sep 17	192.50000 +15.00	194.00	177.50	177.50	79,174
18 Sep 17	177.50000 +7.50	183.00	150.00	170.00	192,535
15 Sep 17	170.00000 -5.00	174.00	165.00	172.50	152,256
14 Sep 17	175.00000 -27.50	212.00	170.00	210.00	469,600
13 Sep 17	202.50000 -2.50	209.00	200.35	205.00	188,755
12 Sep 17	205.00000 -5.00	209.80	200.00	209.80	58,232
11 Sep 17	210.00000 -15.00	224.40	205.00	224.40	46,353
08 Sep 17	225.00000 +0.00	227.00	220.00	225.00	16,358
07 Sep 17	225.00000 +5.00	230.00	218.00	220.00	38,099
06 Sep 17	220.00000 +10.00	225.00	210.50	210.50	87,425
05 Sep 17	210.00000 +0.00	215.00	210.00	210.00	57,854
04 Sep 17	210.00000 +0.00	214.00	209.00	210.00	35,782
01 Sep 17	210.00000 +0.00	215.00	207.00	210.00	37,206
31 Aug 17	210.00000 +0.00	215.00	206.70	210.00	13,343
30 Aug 17	210.00000 +0.00	215.00	205.00	210.00	68,323
29 Aug 17	210.00000 -7.50	218.50	195.20	217.50	194,532
25 Aug 17	217.50000 -2.50	225.00	215.00	220.00	21,453
24 Aug 17	220.00000 -12.50	233.00	215.00	230.00	53,355
23 Aug 17	232.50000 +7.50	239.90	230.00	230.00	60,333
22 Aug 17	225.00000 +5.00	235.00	225.00	225.00	117,145
21 Aug 17	220.00000 +5.00	225.00	210.20	215.00	80,075
18 Aug 17	215.00000 -5.00	221.40	195.00	220.00	125,505
17 Aug 17	220.00000 -7.50	226.00	215.00	226.00	18,581
16 Aug 17	227.50000 -7.50	234.25	226.34	234.25	70,672
15 Aug 17	235.00000 +0.00	236.00	230.20	235.00	27,675
14 Aug 17	235.00000 +0.00	238.00	230.20	235.00	54,382
11 Aug 17	235.00000 -12.50	235.00	194.50	195.00	59,501
10 Aug 17	247.50000 +0.00	249.90	245.00	247.50	20,340
09 Aug 17	247.50000 -5.00	258.88	240.00	252.50	76,139
08 Aug 17	252.50000 +2.50	260.00	247.00	247.50	122,665
07 Aug 17	250.00000 +27.50	254.00	225.00	230.00	261,846
04 Aug 17	222.50000 +7.50	225.00	215.00	215.00	116,785
03 Aug 17	215.00000 +10.00	228.79	205.65	205.65	226,301
02 Aug 17	205.00000 +10.00	214.80	194.50	195.00	81,372
01 Aug 17	195.00000 +0.00	200.00	193.00	195.00	46,456
31 Jul 17	195.00000 +2.50	195.00	195.00	195.00	15,647
28 Jul 17	192.50000 -2.50	195.00	191.50	192.50	291,034
27 Jul 17	195.00000 -7.50	200.00	185.10	200.00	409,040
26 Jul 17	202.50000 -17.50	220.00	201.00	217.50	126,427
25 Jul 17	220.00000 +0.00	220.00	216.00	220.00	4,499
24 Jul 17	220.00000 +0.00	225.00	217.70	220.00	44,787
21 Jul 17	220.00000 +0.00	223.00	215.20	220.00	16,011
20 Jul 17	220.00000 -7.50	225.00	215.50	225.00	98,550
19 Jul 17	227.50000 +0.00	228.00	220.00	227.50	49,043
18 Jul 17	227.50000 +0.00	231.75	225.80	227.50	75,167
17 Jul 17	227.50000 +0.00	233.00	225.60	227.50	12,505
14 Jul 17	227.50000 +0.00	233.00	225.50	227.50	8,809
13 Jul 17	227.50000 +0.00	233.00	225.50	227.50	5,406
12 Jul 17	227.50000 +2.50	233.20	222.50	225.00	21,007
11 Jul 17	225.00000 +0.00	230.00	222.50	225.00	12,098
10 Jul 17	225.00000 -2.50	230.00	221.00	227.50	21,189
07 Jul 17	227.50000 -7.50	230.00	210.00	230.00	92,201
06 Jul 17	235.00000 -5.00	235.00	235.00	235.00	1,300
05 Jul 17	240.00000 -7.50	245.00	237.00	245.00	52,080
04 Jul 17	247.50000 +0.00	250.00	240.20	247.50	44,080
03 Jul 17	247.50000 +7.50	250.00	240.00	240.00	167,878
30 Jun 17	240.00000 +2.50	245.00	233.00	237.50	37,297
29 Jun 17	237.50000 +0.00	243.00	232.10	237.50	24,144
28 Jun 17	237.50000 +0.00	245.00	230.09	237.50	107,154
27 Jun 17	237.50000 +22.50	245.00	219.80	219.80	241,813
26 Jun 17	215.00000 -27.50	240.10	201.00	240.10	260,451
23 Jun 17	242.50000 +0.00	242.50	235.00	242.50	92,972
22 Jun 17	242.50000 +0.00	243.35	240.00	242.50	14,303
21 Jun 17	242.50000 +0.00	250.00	241.00	242.50	97,022
20 Jun 17	242.50000 -27.50	273.50	236.00	270.00	220,681
19 Jun 17	270.00000 +12.50	273.75	265.00	265.00	110,056
16 Jun 17	257.50000 +15.00	260.00	237.00	242.50	220,398
15 Jun 17	242.50000 -20.00	264.00	235.20	262.50	304,645
14 Jun 17	262.50000 -19.00	281.50	255.20	281.50	80,752
13 Jun 17	281.50000 -4.50	285.00	277.00	285.00	64,937
12 Jun 17	286.00000 -3.00	294.40	280.50	289.00	43,159
09 Jun 17	289.00000 +4.00	294.30	276.00	285.00	159,512
08 Jun 17	285.00000 -5.00	298.50	270.50	290.00	154,577
07 Jun 17	290.00000 +5.00	295.00	285.00	285.00	125,038
06 Jun 17	285.00000 -2.50	290.00	280.00	287.50	304,331
05 Jun 17	287.50000 -7.50	294.99	281.01	292.50	135,137
02 Jun 17	295.00000 -2.50	298.90	286.00	297.50	54,000
01 Jun 17	297.50000 -7.50	304.00	295.00	300.00	79,851
31 May 17	305.00000 -2.50	313.50	296.10	307.50	141,152
30 May 17	307.50000 +12.50	312.50	290.00	295.00	268,710
26 May 17	295.00000 +20.00	302.00	274.00	275.00	186,561
25 May 17	275.00000 +0.00	280.00	271.10	275.00	30,861
24 May 17	275.00000 -5.00	281.15	268.00	280.00	137,228
23 May 17	280.00000 -5.00	287.00	275.40	285.00	162,803
22 May 17	285.00000 +15.00	294.00	265.10	270.00	434,972
19 May 17	270.00000 +14.00	276.70	254.00	256.00	152,297
18 May 17	256.00000 +4.00	260.00	251.11	252.00	76,926
17 May 17	252.00000 -6.50	261.09	250.50	258.50	111,839
16 May 17	258.50000 +8.50	262.00	249.50	250.00	145,199
15 May 17	250.00000 -1.00	255.80	245.00	251.00	107,620
12 May 17	251.00000 -2.50	256.58	245.14	253.50	86,279
11 May 17	253.50000 +29.00	253.50	223.00	226.00	336,804
10 May 17	224.50000 +17.00	229.00	181.00	208.50	326,003
09 May 17	207.50000 -16.00	223.85	198.12	223.00	185,441
08 May 17	223.50000 +9.00	230.00	215.10	215.10	172,159
05 May 17	214.50000 +9.50	219.00	203.30	205.00	90,761
04 May 17	205.00000 +13.00	218.00	190.10	192.00	128,173
03 May 17	192.00000 +0.00	194.00	189.12	192.00	77,497
02 May 17	192.00000 -11.50	203.96	189.60	203.50	151,932
28 Apr 17	203.50000 +0.00	204.94	202.00	203.50	34,299
27 Apr 17	203.50000 +7.50	205.00	197.80	197.80	94,348
26 Apr 17	196.00000 +8.50	200.00	190.00	190.00	75,314
25 Apr 17	187.50000 +10.00	190.00	176.55	177.50	78,055
24 Apr 17	177.50000 +0.00	180.00	176.33	177.50	60,377
21 Apr 17	177.50000 +0.00	177.75	176.00	177.50	20,746
20 Apr 17	177.50000 +0.00	177.50	176.00	177.50	34,521
19 Apr 17	177.50000 +0.00	179.00	175.50	177.50	37,541
18 Apr 17	177.50000 -3.50	183.00	175.00	181.00	81,651
13 Apr 17	181.00000 +0.00	185.75	178.00	181.00	18,407
12 Apr 17	181.00000 -8.25	192.00	177.00	184.50	123,633
11 Apr 17	189.25000 +4.75	189.25	182.00	184.50	35,450
10 Apr 17	184.50000 +2.00	192.00	180.00	182.50	49,818
07 Apr 17	182.50000 +7.00	185.00	173.00	175.50	80,278
06 Apr 17	175.50000 -6.00	182.48	173.00	181.50	37,195
05 Apr 17	181.50000 +9.00	187.00	174.50	174.50	125,298
04 Apr 17	172.50000 +0.00	175.00	171.40	172.50	67,132
03 Apr 17	172.50000 +14.00	177.50	158.00	158.50	173,847
31 Mar 17	158.50000 +0.00	161.86	157.31	158.50	21,208
30 Mar 17	158.50000 +0.00	161.40	157.20	158.50	8,734
29 Mar 17	158.50000 +0.00	161.40	157.20	158.50	22,960
28 Mar 17	158.50000 +0.00	161.40	157.10	158.50	23,683
27 Mar 17	158.50000 +0.00	161.40	157.10	158.50	15,776
24 Mar 17	158.50000 +1.00	161.50	158.50	158.50	89,631
23 Mar 17	157.50000 +0.00	160.00	157.50	157.50	14,667
22 Mar 17	157.50000 -4.50	160.95	153.00	159.50	45,757
21 Mar 17	162.00000 +2.50	162.00	157.50	159.50	10,647
20 Mar 17	159.50000 +0.00	161.00	157.50	159.50	32,170
17 Mar 17	159.50000 +2.00	162.00	157.50	157.50	29,413
16 Mar 17	157.50000 +15.00	159.00	144.94	144.94	57,990
15 Mar 17	142.50000 +0.00	146.75	139.13	142.50	77,369
14 Mar 17	142.50000 -5.00	149.50	140.50	147.50	45,328
13 Mar 17	147.50000 -1.00	149.75	145.00	148.50	64,549
10 Mar 17	148.50000 -7.50	155.04	147.00	155.04	64,487
09 Mar 17	156.00000 -3.50	162.00	152.10	159.50	97,448
08 Mar 17	159.50000 +0.00	161.50	157.75	159.50	35,667
07 Mar 17	159.50000 -5.50	164.00	157.00	164.00	79,279
06 Mar 17	165.00000 +0.00	165.45	163.11	165.00	38,090
03 Mar 17	165.00000 +0.50	165.51	163.85	164.50	44,858
02 Mar 17	164.50000 +0.00	167.00	163.51	164.50	56,423
01 Mar 17	164.50000 -4.25	165.80	163.10	164.50	14,803
28 Feb 17	168.75000 +4.25	168.75	163.82	165.50	38,929
27 Feb 17	164.50000 +3.00	166.90	162.40	162.40	48,631
24 Feb 17	161.50000 +0.00	162.94	160.78	161.50	45,320
23 Feb 17	161.50000 +1.00	163.00	159.50	160.50	27,900
22 Feb 17	160.50000 -4.50	163.00	153.70	160.50	75,200
21 Feb 17	165.00000 +0.00	165.48	155.00	165.00	84,190
20 Feb 17	165.00000 +3.50	166.75	163.00	163.00	141,065
17 Feb 17	161.50000 -1.00	164.45	158.14	162.50	35,287
16 Feb 17	162.50000 +1.00	164.50	158.14	161.50	67,354
15 Feb 17	161.50000 +0.00	163.00	158.00	161.50	17,620
14 Feb 17	161.50000 -4.50	166.80	160.00	166.00	69,288
13 Feb 17	166.00000 +2.50	166.50	164.00	164.00	88,695
10 Feb 17	163.50000 +0.00	164.00	162.75	163.50	48,853
09 Feb 17	163.50000 -0.50	164.55	160.00	163.50	52,502
08 Feb 17	164.00000 -7.50	171.20	163.00	171.20	188,228
07 Feb 17	171.50000 +1.00	172.00	168.50	170.50	134,540
06 Feb 17	170.50000 +22.00	178.00	149.50	149.50	369,645
03 Feb 17	148.50000 +0.00	150.00	145.14	148.50	20,421
02 Feb 17	148.50000 -1.00	150.60	146.40	149.50	20,603
01 Feb 17	149.50000 +0.00	151.00	148.50	149.50	23,960
31 Jan 17	149.50000 +0.00	150.75	147.49	149.50	29,174
30 Jan 17	149.50000 +0.00	152.00	148.50	149.50	66,509
27 Jan 17	149.50000 +0.00	150.90	149.50	149.50	2,818
26 Jan 17	149.50000 +0.00	151.00	147.35	149.50	4,245
25 Jan 17	149.50000 +0.00	151.30	147.50	149.50	33,912
24 Jan 17	149.50000 +1.00	151.50	148.00	148.50	32,934
23 Jan 17	148.50000 +0.00	151.86	147.50	148.50	25,147
20 Jan 17	148.50000 +7.50	152.00	144.90	144.90	364,745
19 Jan 17	141.00000 -0.50	142.00	138.08	141.50	23,003
18 Jan 17	141.50000 -5.00	144.19	135.55	144.19	120,535
17 Jan 17	146.50000 -10.00	156.50	140.00	156.50	112,106
16 Jan 17	156.50000 +0.00	157.55	153.00	156.50	33,366
13 Jan 17	156.50000 +0.00	160.00	155.00	156.50	68,423
12 Jan 17	156.50000 +6.50	160.00	149.00	150.00	188,468
11 Jan 17	150.00000 +0.00	152.00	147.12	150.00	62,820
10 Jan 17	150.00000 +2.50	152.50	147.50	147.50	165,968
09 Jan 17	147.50000 +7.00	151.60	141.77	141.77	374,162
06 Jan 17	140.50000 +0.00	141.94	139.81	140.50	16,755
05 Jan 17	140.50000 +0.50	141.92	138.50	140.00	86,184
04 Jan 17	140.00000 +2.50	141.70	136.00	137.50	68,196
03 Jan 17	137.50000 +0.00	140.00	135.50	137.50	44,200
30 Dec 16	137.50000 +0.00	138.50	136.35	137.50	2,900
29 Dec 16	137.50000 +2.50	138.50	133.60	135.00	69,572
28 Dec 16	135.00000 +0.00	136.50	133.60	135.00	37,146
23 Dec 16	135.00000 +0.00	136.32	135.00	135.00	1,703
22 Dec 16	135.00000 -0.50	136.00	133.00	135.50	4,695
21 Dec 16	135.50000 -2.00	138.50	133.14	137.50	11,237
20 Dec 16	137.50000 -2.50	140.40	135.00	140.00	84,736
19 Dec 16	140.00000 +0.00	140.85	138.50	140.00	7,792
16 Dec 16	140.00000 +0.00	141.51	140.00	140.00	16,078
15 Dec 16	140.00000 +0.00	140.96	140.00	140.00	2,769
14 Dec 16	140.00000 +0.00	142.01	139.15	140.00	17,015
13 Dec 16	140.00000 +1.50	142.00	138.20	138.50	60,036
12 Dec 16	138.50000 +7.50	140.94	134.50	134.50	87,244
09 Dec 16	131.00000 +0.50	133.88	130.00	130.50	45,596
08 Dec 16	130.50000 +0.50	132.50	129.50	130.00	26,656
07 Dec 16	130.00000 +4.00	132.50	128.00	128.00	82,765
06 Dec 16	126.00000 -6.00	133.63	125.02	132.00	58,138
05 Dec 16	132.00000 +6.00	134.00	125.35	126.00	213,597
02 Dec 16	126.00000 +16.00	127.00	112.00	112.00	124,053
01 Dec 16	110.00000 +0.50	112.00	109.00	109.50	141,635
30 Nov 16	109.50000 +0.00	115.80	106.00	107.50	761,703