Date

Open
High
Low
Close
Volume
###
102.2
102.2
102.2
102.2
7548
###
101.5
101.5
101.5
101.5
5969
###
101.5
102.15
101.5
102.05
97146
###
102.1
102.25
101.6
102
151758
###
102
102.4
102
102.4
68377
###
102.4
102.55
102.2
102.35
61864
###
102.35
102.4
102
102
68342
###
101.95
102.05
101.4
101.45
99429
###
101.55
101.7
101.35
101.65
66456
###
101.75
101.95
101.7
101.95
45611
###
101.9
102.3
101.85
102.05
81675
###
102.05
102.3
102
102.3
73332
###
102.2
102.45
102.2
102.35
33136
###
102.4
102.75
102.4
102.55
99059
###
102.5
102.6
102.45
102.5
41809
###
102.6
102.6
102.25
102.25
60342
###
102.3
102.5
102.1
102.2
47074
###
102.2
102.25
101.95
102.05
50732
###
101.95
102.2
101.8
102.05
94204
###
102
102.05
101.95
102
37614
###
102
102.15
102
102
22193
###
102.1
102.2
102
102.1
51459
###
102.2
102.2
102
102.05
22193
###
102.05
102.15
102
102.05
17469
###
102
102.05
101.95
102.05
27097
###
102.05
102.1
102
102
10629
###
102.1
102.1
101.95
101.95
23475
###
101.95
102
101.65
101.8
72327
###
101.75
101.85
101.65
101.75
67746
###
101.75
101.8
101.7
101.7
26944
###
101.7
102
101.7
102
30915
###
102
102
101.85
101.85
21893
###
101.85
101.9
101.75
101.75
34868
###
101.75
101.8
101.6
101.65
53403
###
101.65
101.7
101.55
101.55
77617
###
101.65
101.85
101.6
101.8
112581
###
101.85
101.85
101.75
101.75
35773
###
101.85
101.85
101.8
101.8
17032
###
101.8
102
101.8
101.95
44697
###
101.95
101.95
101.8
101.8
31094
###
101.85
101.85
101.75
101.85
21956
###
101.85
101.95
101.85
101.9
21791
###
101.95
102
101.85
101.9
24367
###
101.9
102.1
101.9
102.1
44134
###
102.1
102.1
102
102.1
29931
###
102
102.05
101.95
102
40840
###
101.95
102.05
101.95
101.95
34039

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

101.95
102
102.3
102.3
102
102
101.9
102
102
102
102
102
102.05
102
101.85
101.85
101.85
101.8
101.9
101.8
101.8
101.85
101.7
101.7
101.85
101.8
101.85
101.85
101.8
102
101.9
101.9
101.95
101.85
101.95
101.95
102.05
102.1
101.95
102.3
102.3
102.3
102.05
102
102.1
102
101.95
101.95

102.1
102.35
102.3
102.3
102.15
102
102.2
102.05
102.05
102.15
102.1
102.05
102.2
102
101.95
101.9
101.85
101.9
101.9
101.8
101.85
101.85
101.8
101.9
101.9
101.95
101.85
101.85
102
102
101.95
102
101.95
101.95
101.95
102.1
102.2
102.1
102.45
102.5
102.35
102.35
102.15
102.1
102.2
102.1
102
102

101.95
102
102.2
102
102
101.9
101.9
101.95
101.95
102
102
101.95
101.95
101.85
101.85
101.8
101.8
101.8
101.8
101.75
101.8
101.7
101.7
101.7
101.8
101.8
101.8
101.8
101.8
101.85
101.85
101.85
101.8
101.85
101.85
101.9
102
101.95
101.95
102.2
102.2
102
102
101.9
102
101.95
101.95
101.95

102
102.35
102.3
102
102.1
101.9
102
101.95
102
102
102.05
102.05
101.95
101.85
101.85
101.8
101.8
101.85
101.8
101.8
101.85
101.75
101.7
101.85
101.8
101.85
101.8
101.8
101.9
101.85
101.9
101.9
101.8
101.85
101.9
102
102.1
101.95
102.2
102.2
102.25
102
102
102.05
102
101.95
101.95
101.95

20238
41761
18403
16734
52718
76116
37919
11798
33681
18346
20250
26429
23090
29698
16346
29597
8997
15002
8740
14982
25511
56357
42493
26391
31742
15141
7854
12714
32123
21558
11809
23561
18711
12563
15238
31665
29784
20428
74844
33982
21434
19366
19808
36617
17691
13608
3074
5565

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

102
102
101.9
101.95
101.95
101.9
101.95
101.9
101.85
101.8
101.85
101.8
101.8
101.8
101.8
101.75
101.8
101.8
101.8
101.9
101.9
101.85
101.9
101.85
101.85
101.9
101.9
101.9
101.9
101.85
101.85
102
101.95
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9

102
102
102
102
102
102
101.95
101.95
101.85
101.85
101.85
101.85
101.85
101.85
101.85
101.85
101.85
101.85
101.95
101.95
101.95
101.9
101.9
101.95
101.95
102
102
101.95
101.95
101.95
101.95
102
102
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95
101.95

101.95
101.9
101.9
101.9
101.9
101.9
101.9
101.85
101.75
101.8
101.75
101.8
101.8
101.8
101.8
101.75
101.75
101.75
101.8
101.85
101.85
101.8
101.85
101.85
101.85
101.9
101.9
101.9
101.85
101.85
101.85
101.9
101.9
101.9
101.9
101.85
101.9
101.9
101.9
101.9
101.9
101.85
101.9
101.9
101.9
101.9
101.9
101.9

101.95
101.95
101.95
101.95
101.9
101.95
101.9
101.85
101.8
101.85
101.8
101.8
101.8
101.85
101.8
101.85
101.8
101.85
101.9
101.9
101.85
101.9
101.85
101.9
101.9
101.9
101.9
101.9
101.85
101.85
101.9
101.95
101.9
101.9
101.9
101.95
101.9
101.9
101.9
101.9
101.9
101.95
101.9
101.9
101.9
101.9
101.95
101.9

10922
7618
21894
12329
7844
14204
7768
22587
40159
33833
17740
14243
14040
15304
18979
34178
9267
12332
19498
13409
13046
21139
12065
32719
18058
16337
16452
10858
11010
9034
17257
12947
8300
8686
17308
10873
4942
7413
2937
3872
7423
8056
7513
6326
2199
6274
8912
7582

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

101.9
101.95
101.95
102
102
102
101.95
101.9
102
102
102
102
102
102.05
102.1
102
102.05
102.05
102.05
102.05
102
102
102.05
102
102
102
101.95
102
101.95
101.95
102.05
102
102
102
102
102
101.95
101.95
102
102
101.95
101.95
101.95
101.95
101.95
101.95
102.35
102.2

102
102
102.1
102.1
102.1
102.05
102
102.1
102.05
102.05
102.05
102.05
102.2
102.1
102.1
102.1
102.1
102.1
102.1
102.1
102.1
102.1
102.1
102.15
102.05
102
102
102
102
102.15
102.1
102.1
102.05
102.1
102.05
102.05
102
102.05
102.05
102.05
102
102
102
102
102
102.5
102.5
102.3

101.9
101.95
101.95
102
102
101.95
101.9
101.9
101.95
102
102
102
102
102
102
102
102
102
102.05
102
102
102
102
102
102
101.95
101.95
101.95
101.95
101.95
102
102
102
102
102
101.95
101.95
101.95
102
101.95
101.95
101.95
101.95
101.95
101.95
101.95
102.25
102.15

102
101.95
102
102
102
101.95
102
102
102
102.05
102
102
102.05
102
102
102.05
102.05
102.05
102.1
102
102.05
102.1
102
102.05
102
101.95
102
101.95
101.95
102.05
102.05
102.05
102
102
102
101.95
101.95
101.95
102
101.95
101.95
102
102
101.95
101.95
102.35
102.25
102.3

4031
4610
18624
6433
2724
12276
9064
6124
9019
2163
4332
2476
18610
2805
5900
3395
4448
4007
6490
3015
2352
3612
13386
7480
2978
17197
5965
10357
3317
21077
3986
2139
6150
9218
2163
7371
2871
15005
4282
9659
10656
4280
3540
4869
6978
136798
57676
38194

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

102.25
102.25
102.15
102.25
102.05
102.1
101.9
101.95
102.05
102
101.95
101.95
101.9
101.85
101.75
101.8
101.85
101.85
101.85
101.9
101.9
101.85
101.85
101.8
101.8
101.75
101.75
101.75
101.7
101.65
101.65
101.75
101.75
101.75
101.85
101.9
101.9
101.9
101.9
101.9
101.9
101.95
101.95
101.95
101.95
101.95
101.9
101.9

102.4
102.3
102.3
102.3
102.1
102.1
102.05
102.1
102.05
102.1
102
102
101.95
101.85
101.8
101.9
101.9
101.9
101.95
102
101.9
101.9
101.9
101.85
101.85
101.8
101.8
101.8
101.75
101.7
101.8
101.8
101.8
101.9
101.9
101.95
101.95
101.95
101.95
101.95
101.95
102
102
102
102
102
101.95
101.95

102.25
102.15
102.1
102.1
102.05
101.85
101.9
101.85
102
101.95
101.9
101.9
101.85
101.75
101.75
101.75
101.85
101.8
101.85
101.85
101.8
101.85
101.8
101.75
101.75
101.75
101.7
101.75
101.65
101.65
101.65
101.75
101.75
101.75
101.85
101.85
101.9
101.9
101.9
101.9
101.9
101.9
101.95
101.95
101.95
101.9
101.9
101.85

102.3
102.15
102.25
102.1
102.1
101.95
102
102
102.05
101.95
101.95
101.9
101.85
101.75
101.75
101.85
101.85
101.9
101.95
101.9
101.9
101.9
101.8
101.75
101.75
101.75
101.75
101.75
101.65
101.7
101.75
101.75
101.75
101.85
101.85
101.95
101.9
101.9
101.9
101.9
101.9
101.95
102
101.95
101.95
101.9
101.9
101.85

33773
12926
28517
18595
13735
92236
39371
64266
14117
18732
12441
11486
27908
68081
22530
22233
20880
6776
7306
23864
24235
6561
14073
19404
17450
10704
7623
11722
29617
4752
4841
30345
3389
3483
2250
10530
2567
1898
14155
2472
17142
13240
3169
5253
5401
12505
4662
7585

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

101.85
101.85
101.85
102
102
102.05
102
102
102
101.95
101.85
101.95
101.9
102
101.9
101.9
101.9
101.9
101.9
101.95
101.95
101.95
101.9
101.9
101.9
101.85
101.85
101.8
101.7
101.7
101.7
101.85
101.9
101.8
101.85
101.95
101.85
102.1
101.95
101.95
102.05
102
102.05
102.1
102
102
101.95
101.95

101.9
101.9
102
102.05
102.05
102.05
102.05
102.05
102.05
102
102
102
102
102
101.95
101.95
101.95
101.95
102
102
102
101.95
101.95
101.95
101.95
101.9
101.9
101.8
101.8
101.75
101.8
101.9
101.9
101.95
101.95
101.95
102.1
102.1
102
102.1
102.1
102.1
102.1
102.1
102.05
102.05
102
102

101.85
101.85
101.85
102
102
102
102
102
101.95
101.8
101.85
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.95
101.95
101.85
101.9
101.9
101.85
101.85
101.8
101.7
101.7
101.7
101.7
101.75
101.8
101.8
101.8
101.8
101.85
101.9
101.95
101.95
102
102
102
102
102
101.9
101.95
101.9

101.9
101.85
102
102.05
102
102
102
102
101.95
101.85
101.95
101.9
101.9
101.9
101.9
101.9
101.9
101.9
101.95
101.95
101.95
101.9
101.9
101.95
101.85
101.85
101.8
101.7
101.75
101.7
101.8
101.9
101.9
101.95
101.95
101.95
102.1
102
102
102.1
102.1
102.1
102.1
102.05
102.05
102
102
101.95

8903
2788
43006
33389
6200
9966
8820
5617
7822
18244
7692
4636
6730
4234
2436
2075
2870
1787
11543
2173
6199
14312
3644
3658
3501
3653
11193
21348
13307
14426
4570
19153
7302
9106
13398
7278
87078
61231
9303
23492
12535
13352
7581
10156
30813
37213
17553
34263

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

101.9
101.95
101.9
101.9
101.85
101.8
101.75
101.3
101.2
101.35
101.35
101.4
101.3
101.2
101.25
101.2
100.95
100.95
101
100.95
100.9
101
101.05
101
101.15
101
101.1
101.05
101.15
101.2
101.2
101.35
101.2
101.1
101.15
101.35
101.4
101.45
101.2
101.35
101.45
101.3
101.3
101.35
101.35
101.35
101.3
101.4

102
102
101.95
101.95
101.9
101.9
101.85
101.4
101.55
101.45
101.4
101.4
101.4
101.25
101.25
101.2
101.1
101.15
101.05
100.95
101.15
101.05
101.1
101.15
101.15
101.15
101.15
101.2
101.3
101.3
101.4
101.4
101.25
101.2
101.4
101.45
101.45
101.45
101.45
101.5
101.45
101.4
101.4
101.45
101.45
101.35
101.45
101.5

101.9
101.9
101.9
101.85
101.75
101.75
101.25
101.1
101.15
101.3
101.3
101.3
101.2
101.1
101.1
100.85
100.9
100.95
100.9
100.85
100.9
101
101
101
101
101
101
101.05
101.15
101.15
101.2
101.15
101.05
101.1
101.15
101.35
101.4
101.25
101.2
101.3
101.3
101.3
101.3
101.35
101.35
101.25
101.3
101.4

102
101.9
101.95
101.9
101.9
101.85
101.25
101.2
101.5
101.35
101.4
101.35
101.3
101.2
101.15
100.95
101.1
101.05
100.9
100.95
101.05
101.05
101.05
101.15
101.05
101.15
101.1
101.2
101.2
101.3
101.4
101.25
101.15
101.15
101.4
101.45
101.45
101.35
101.35
101.45
101.4
101.4
101.4
101.35
101.4
101.3
101.45
101.5

29400
18434
27884
30198
27835
23928
150598
75161
70476
45586
15197
36192
44350
69943
74753
108077
55667
45266
51073
51321
107120
71395
73271
38365
84578
49817
135038
20511
48641
30611
37511
41373
27715
8104283
43549
16645
29025
29388
17357
31732
35538
16184
24240
15267
18160
42503
48654
21935

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

101.5
101.6
101.6
101.7
101.45
101.5
101.5
101.4
101.55
101.4
101.5
101.3
101.4
101.5
101.4
100.7
100.7
100.65
100.85
100.9
101.05
101.3
101.1
101.15
101.15
101.25
101.3
101.25
101.3
101.25
101.4
101.35
101.35
101.25
101.3
101.1
101.15
101.1
101
101
100.85
100.75
100.75
101.1
101.1
101.1
101.1
101.1

101.5
101.7
101.7
101.7
101.6
101.6
101.6
101.6
101.6
101.55
101.6
101.5
101.6
101.5
101.4
100.8
100.8
100.9
100.95
101.1
101.3
101.3
101.2
101.3
101.4
101.35
101.4
101.4
101.4
101.4
101.45
101.45
101.4
101.3
101.3
101.2
101.15
101.15
101.05
101
100.85
100.8
101.1
101.1
101.1
101.1
101.1
101.1

101.35
101.5
101.55
101.45
101.4
101.45
101.4
101.4
101.4
101.35
101.35
101.3
101.35
101.3
100.65
100.65
100.7
100.65
100.75
100.9
101.05
100.85
101
101.1
101.15
101.1
101.2
101.25
101.2
101.25
101.35
101.35
101.2
101.1
101
101.1
101
101
100.95
100.85
100.7
100.7
100.75
101.1
101.1
101.1
101.1
101.1

101.5
101.7
101.6
101.45
101.45
101.6
101.4
101.6
101.45
101.55
101.4
101.35
101.6
101.4
100.7
100.8
100.75
100.75
100.9
101.1
101.25
101
101.1
101.25
101.4
101.3
101.25
101.3
101.3
101.3
101.35
101.4
101.2
101.25
101.05
101.15
101.1
101.05
100.95
100.85
100.7
100.75
101.1
101.1
101.1
101.1
101.1
101.1

52125
45173
22531
30543
39371
19983
25078
29027
27523
23318
39424
35889
32465
38588
199668
64140
54031
51633
51756
34022
62918
71277
43375
51572
90242
70613
37872
52293
60498
57701
69282
50472
51899
53644
74853
54043
23278
41812
40799
46337
37895
34017
3990
410
20
10
100
1

###
###
###

101.1
101.1
101.1

101.1
101.1
101.1

101.1
101.1
101.1

101.1
101.1
101.1

100
600
100