FUNDMANAGER.co.uk

Trainline PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	228.20000 +11.20	229.80	209.49	219.80	935,199
19 Oct 26	217.00000 -0.60	221.20	211.60	221.20	439,537
16 Oct 26	217.60001 +2.60	220.00	213.40	215.40	899,407
15 Oct 26	215.00000 +8.80	215.00	204.91	209.80	3,621,245
14 Oct 26	206.20000 -4.20	214.80	206.00	206.00	922,868
13 Oct 26	210.39999 +6.40	211.00	202.40	205.40	579,440
12 Oct 26	204.00000 -5.40	211.07	202.00	209.80	487,644
09 Oct 26	209.39999 +7.60	212.20	203.20	203.40	2,093,676
08 Oct 26	201.80000 +3.50	204.00	195.20	195.70	1,331,756
07 Oct 26	198.30000 +1.80	200.02	194.10	196.50	775,235
06 Oct 26	196.50000 +1.80	199.40	194.00	195.30	483,706
05 Oct 26	194.70000 -2.60	200.00	191.90	200.00	840,106
02 Oct 26	197.30000 -0.10	205.20	196.50	205.20	1,023,578
01 Oct 26	197.39999 -0.50	200.22	191.60	200.00	1,052,565
30 Sep 26	197.89999 +6.70	197.90	191.30	191.30	2,153,239
29 Sep 26	191.20000 -1.10	195.50	190.90	195.50	847,148
28 Sep 26	192.30000 -2.00	198.80	191.65	194.50	837,059
25 Sep 26	194.30000 +0.80	196.80	190.60	196.00	821,457
24 Sep 26	193.50000 -1.50	197.20	191.40	194.40	949,492
23 Sep 26	195.00000 -1.70	206.60	189.70	198.10	4,426,580
22 Sep 26	196.70000 -13.30	212.34	196.70	210.00	2,940,178
21 Sep 26	210.00000 +9.00	210.00	202.40	202.40	1,439,277
18 Sep 26	201.00000 -3.60	206.20	200.20	206.20	3,716,366
17 Sep 26	204.60001 +6.00	206.00	198.60	198.70	1,603,301
16 Sep 26	198.60001 +1.80	202.80	196.90	196.90	1,304,784
15 Sep 26	196.80000 -5.60	203.40	196.50	203.40	1,234,089
14 Sep 26	202.39999 +9.00	204.80	190.00	191.40	2,131,621
11 Sep 26	193.39999 +3.40	206.80	191.36	203.00	2,331,153
10 Sep 26	190.00000 +3.50	190.50	185.00	185.00	1,546,380
09 Sep 26	186.50000 -1.00	189.54	185.00	187.70	1,832,285
08 Sep 26	187.50000 -4.10	194.40	187.50	193.90	1,853,825
07 Sep 26	191.60001 -0.30	195.21	191.60	192.30	920,467
04 Sep 26	191.89999 -1.50	196.90	191.90	193.80	3,761,224
03 Sep 26	193.39999 +4.00	196.10	189.30	189.60	3,318,897
02 Sep 26	189.39999 -5.50	197.95	189.30	193.90	3,098,033
01 Sep 26	194.89999 -4.20	201.80	193.20	201.80	1,674,733
28 Aug 26	199.10001 -3.50	203.60	196.90	202.60	1,802,415
27 Aug 26	202.60001 +2.70	204.40	197.50	200.20	1,601,741
26 Aug 26	199.89999 +3.20	200.02	195.10	195.60	2,189,995
25 Aug 26	196.70000 +3.10	199.40	193.00	193.00	1,845,014
24 Aug 26	193.60001 -3.90	203.00	193.10	198.20	2,835,641
21 Aug 26	197.50000 +7.50	197.50	187.44	191.20	4,974,252
20 Aug 26	190.00000 -18.80	208.80	181.00	206.60	9,116,542
19 Aug 26	208.80000 -34.20	228.40	201.20	218.40	6,809,523
18 Aug 26	243.00000 -1.60	244.60	239.00	242.40	524,299
17 Aug 26	244.60001 -9.80	252.60	242.20	251.60	464,138
14 Aug 26	254.39999 +3.60	260.40	250.40	253.60	969,844
13 Aug 26	250.80000 +1.00	253.40	247.40	253.00	3,335,253
12 Aug 26	249.80000 -1.20	251.80	247.00	250.20	1,440,427
11 Aug 26	251.00000 +1.00	252.00	245.00	245.00	2,252,379
10 Aug 26	250.00000 -3.80	254.80	249.00	253.00	3,085,360
07 Aug 26	253.80000 +7.80	257.20	242.20	245.60	841,916
06 Aug 26	246.00000 -2.40	252.00	242.00	252.00	787,011
05 Aug 26	248.39999 +0.60	251.20	247.60	247.80	635,656
04 Aug 26	247.80000 +0.20	248.00	244.40	247.80	415,916
03 Aug 26	247.60001 +10.40	250.20	237.00	237.00	775,861
31 Jul 26	237.20000 -5.60	243.00	237.00	242.80	892,758
30 Jul 26	242.80000 +2.80	245.60	236.00	238.20	764,201
29 Jul 26	240.00000 -1.60	245.00	236.80	245.00	798,312
28 Jul 26	241.60001 +10.00	243.80	233.20	238.80	1,501,872
27 Jul 26	231.60001 +11.20	234.40	221.20	222.80	5,230,759
24 Jul 26	220.39999 +6.60	222.20	212.20	212.20	595,885
23 Jul 26	213.80000 -4.80	218.80	212.60	216.20	1,030,722
22 Jul 26	218.60001 -5.00	225.80	216.35	217.60	1,123,456
21 Jul 26	223.60001 -0.40	224.60	216.00	216.00	579,944
20 Jul 26	224.00000 -0.40	227.20	222.40	224.40	769,187
17 Jul 26	224.39999 -1.80	230.00	222.60	223.60	571,086
16 Jul 26	226.20000 +3.20	226.40	218.40	222.40	930,448
15 Jul 26	223.00000 -0.80	226.96	217.00	222.00	621,705
14 Jul 26	223.80000 -5.60	227.20	218.60	218.60	995,923
13 Jul 26	229.39999 +5.40	231.00	223.20	224.80	797,717
10 Jul 26	224.00000 +2.40	225.00	216.00	216.00	840,790
09 Jul 26	221.60001 +4.00	222.00	216.60	217.00	886,252
08 Jul 26	217.60001 -2.60	230.00	216.00	230.00	720,089
07 Jul 26	220.20000 +1.00	223.00	217.00	217.00	623,216
06 Jul 26	219.20000 +1.20	222.00	214.80	214.80	573,530
03 Jul 26	218.00000 -1.00	229.40	216.80	229.40	929,605
02 Jul 26	219.00000 +5.00	222.63	212.00	212.00	1,163,841
01 Jul 26	214.00000 +10.00	214.40	203.20	204.40	1,117,941
30 Jun 26	204.00000 -6.60	211.80	201.80	211.80	1,410,359
29 Jun 26	210.60001 +0.00	220.60	210.06	220.60	1,005,111
26 Jun 26	210.60001 -3.20	215.00	204.80	215.00	1,516,670
25 Jun 26	213.80000 +0.40	223.40	213.60	223.40	1,176,004
24 Jun 26	213.39999 +0.40	214.20	201.03	212.40	2,202,916
23 Jun 26	213.00000 -1.00	218.20	211.52	216.00	1,558,382
22 Jun 26	214.00000 -4.40	219.60	213.00	218.60	2,009,198
19 Jun 26	218.39999 +1.20	219.00	210.20	215.00	7,536,407
18 Jun 26	217.20000 -2.60	222.20	215.00	215.00	1,527,113
17 Jun 26	219.80000 -1.00	223.31	216.60	221.20	1,038,742
16 Jun 26	220.80000 +1.80	222.00	214.40	214.40	945,303
15 Jun 26	219.00000 +1.80	221.98	217.00	217.00	1,165,280
12 Jun 26	217.20000 +1.60	219.90	214.00	215.00	873,126
11 Jun 26	215.60001 -3.00	219.00	212.40	212.60	1,029,207
10 Jun 26	218.60001 -4.00	223.80	212.20	212.20	673,940
09 Jun 26	222.60001 -3.00	228.40	222.60	224.60	850,537
08 Jun 26	225.60001 -1.60	229.20	222.04	228.00	877,518
05 Jun 26	227.20000 -1.80	235.80	227.15	228.60	1,029,099
04 Jun 26	229.00000 +6.60	230.00	216.60	216.60	728,029
03 Jun 26	222.39999 -3.60	228.00	219.20	225.80	1,133,282
02 Jun 26	226.00000 -2.40	233.00	224.72	233.00	4,276,556
01 Jun 26	228.39999 +8.40	229.00	218.00	229.00	1,497,889
29 May 26	220.00000 +2.80	225.60	218.20	221.40	2,702,827
28 May 26	217.20000 -2.00	221.00	216.40	216.40	895,980
27 May 26	219.20000 -2.40	228.40	216.00	216.00	1,108,710
26 May 26	221.60001 +4.00	227.40	217.40	227.40	1,037,485
22 May 26	217.60001 -1.20	223.00	217.60	220.00	1,796,942
21 May 26	218.80000 +6.40	219.80	211.00	211.20	1,060,377
20 May 26	212.39999 +0.80	215.40	207.40	210.00	1,241,660
19 May 26	211.60001 -1.80	219.20	211.60	217.00	2,417,621
18 May 26	213.39999 +2.20	216.00	209.40	210.80	3,622,803
15 May 26	211.20000 +0.80	213.80	209.60	210.00	1,546,120
14 May 26	210.39999 +5.20	212.20	206.60	212.00	1,962,254
13 May 26	205.20000 -2.20	208.80	201.53	208.40	3,455,507
12 May 26	207.39999 -9.60	217.00	198.63	217.00	3,227,973
11 May 26	217.00000 -6.40	226.44	216.40	225.00	1,968,448
08 May 26	223.39999 -11.40	236.60	220.80	232.60	1,393,583
07 May 26	234.80000 -2.00	242.40	227.20	238.00	2,913,522
06 May 26	236.80000 -2.60	240.40	219.60	234.40	3,577,697
05 May 26	239.39999 -2.00	247.60	236.20	243.80	2,540,556
01 May 26	241.39999 +3.20	243.20	237.60	237.60	678,757
30 Apr 26	238.20000 +3.40	238.20	232.80	232.80	1,784,177
29 Apr 26	234.80000 -3.00	239.40	232.40	237.40	1,293,456
28 Apr 26	237.80000 -3.00	242.00	237.20	240.00	817,995
27 Apr 26	240.80000 -1.20	247.00	240.40	247.00	421,650
24 Apr 26	242.00000 -4.40	247.80	241.60	246.40	1,082,671
23 Apr 26	246.39999 -2.60	249.20	244.00	249.00	1,061,472
22 Apr 26	249.00000 +0.00	255.60	245.60	251.80	1,271,283
21 Apr 26	249.00000 +4.60	250.60	245.00	245.00	1,777,865
20 Apr 26	244.39999 -1.80	246.80	242.20	244.80	1,050,625
17 Apr 26	246.20000 +3.20	247.20	242.20	243.00	756,086
16 Apr 26	243.00000 +5.40	246.00	237.80	238.80	1,329,566
15 Apr 26	237.60001 +2.60	238.80	235.20	235.40	1,191,408
14 Apr 26	235.00000 -4.00	239.40	229.96	237.60	1,055,885
13 Apr 26	239.00000 +2.40	239.00	232.00	232.00	808,851
10 Apr 26	236.60001 +3.60	239.40	232.80	233.80	1,202,312
09 Apr 26	233.00000 -1.80	240.00	230.60	240.00	819,684
08 Apr 26	234.80000 +8.00	238.97	231.65	235.00	1,293,048
07 Apr 26	226.80000 +1.00	232.80	225.00	225.00	1,394,715
02 Apr 26	225.80000 +1.20	225.80	220.40	221.80	1,455,733
01 Apr 26	224.60001 -2.40	230.75	221.20	221.20	1,547,589
31 Mar 26	227.00000 +11.40	228.00	215.60	215.60	4,380,832
30 Mar 26	215.60001 +7.80	216.60	207.00	207.00	1,388,707
27 Mar 26	207.80000 -6.80	216.80	205.80	216.80	1,810,869
26 Mar 26	214.60001 -0.20	216.40	212.00	215.00	3,081,146
25 Mar 26	214.80000 +3.80	215.20	211.20	215.00	5,196,520
24 Mar 26	211.00000 +1.20	218.00	209.35	210.00	5,099,575
23 Mar 26	209.80000 -3.00	216.20	205.00	212.60	3,818,776
20 Mar 26	212.80000 +5.80	213.80	206.80	207.40	6,458,456
19 Mar 26	207.00000 +3.20	207.00	199.90	203.00	4,918,998
18 Mar 26	203.80000 +1.20	206.15	201.80	205.00	1,709,923
17 Mar 26	202.60001 +1.40	205.80	200.60	203.80	1,649,332
16 Mar 26	201.20000 +1.70	202.60	196.90	200.20	2,397,070
13 Mar 26	199.50000 +12.90	200.20	185.30	188.00	4,271,666
12 Mar 26	186.60001 -6.80	193.30	180.40	188.00	2,043,268
11 Mar 26	193.39999 -0.50	197.05	189.31	192.00	1,732,453
10 Mar 26	193.89999 +1.00	197.90	191.60	197.90	1,503,563
09 Mar 26	192.89999 -0.50	196.60	188.80	190.80	2,339,599
06 Mar 26	193.39999 +1.30	196.54	188.00	188.00	3,401,035
05 Mar 26	192.10001 +3.10	194.00	186.50	188.50	4,717,016
04 Mar 26	189.00000 +3.50	191.00	185.30	185.30	1,846,721
03 Mar 26	185.50000 -0.10	189.30	178.00	182.60	1,756,772
02 Mar 26	185.60001 -9.70	196.90	184.65	193.20	2,307,753
27 Feb 26	195.30000 -0.20	196.90	193.00	196.70	4,243,425
26 Feb 26	195.50000 +7.50	197.10	187.20	187.20	4,228,945
25 Feb 26	188.00000 -15.20	196.20	184.61	194.80	7,641,082
24 Feb 26	203.20000 +1.00	206.60	201.74	202.20	2,994,159
23 Feb 26	202.20000 -2.40	207.20	202.20	204.20	3,151,392
20 Feb 26	204.60001 +2.00	205.80	200.00	200.00	3,021,044
19 Feb 26	202.60001 +5.80	204.21	197.50	198.00	4,331,898
18 Feb 26	196.80000 +0.40	200.42	195.90	197.00	3,782,637
17 Feb 26	196.39999 +3.10	197.00	192.40	192.40	2,360,937
16 Feb 26	193.30000 -2.30	199.26	193.23	196.40	1,047,279
13 Feb 26	195.60001 -6.40	202.00	195.48	198.00	2,646,618
12 Feb 26	202.00000 +3.00	204.60	197.97	199.70	1,319,012
11 Feb 26	199.00000 -3.20	207.80	199.00	200.00	2,282,653
10 Feb 26	202.20000 -1.00	207.20	198.60	203.40	4,549,965
09 Feb 26	203.20000 -3.00	208.20	203.20	208.20	1,536,969
06 Feb 26	206.20000 +6.00	206.20	197.26	198.00	940,293
05 Feb 26	200.20000 -4.00	204.20	198.40	204.00	1,165,752
04 Feb 26	204.20000 +2.00	209.60	200.00	203.00	952,067
03 Feb 26	202.20000 -8.00	213.60	202.20	213.60	779,633
02 Feb 26	210.20000 +5.80	213.80	202.40	213.80	2,480,263
30 Jan 26	204.39999 +1.60	208.00	201.40	202.80	1,423,420
29 Jan 26	202.80000 -1.40	205.80	201.20	205.00	1,574,350
28 Jan 26	204.20000 +1.20	206.62	201.20	202.00	789,511
27 Jan 26	203.00000 -3.00	210.54	202.40	206.20	768,665
26 Jan 26	206.00000 -2.80	218.40	203.20	218.40	846,902
23 Jan 26	208.80000 +0.00	212.20	200.20	200.20	1,005,416
22 Jan 26	208.80000 +5.40	210.20	204.78	205.20	1,552,465
21 Jan 26	203.39999 -4.00	206.49	202.40	206.00	1,011,947
20 Jan 26	207.39999 -0.60	215.20	205.20	215.20	870,049
19 Jan 26	208.00000 -4.40	211.80	207.88	210.00	817,939
16 Jan 26	212.39999 -2.60	216.00	211.64	213.00	839,235
15 Jan 26	215.00000 -1.40	222.94	214.20	217.00	778,531
14 Jan 26	216.39999 +1.00	216.80	212.20	215.40	852,496
13 Jan 26	215.39999 -3.20	222.04	215.00	220.20	2,514,717
12 Jan 26	218.60001 -3.60	224.25	216.80	221.60	849,115
09 Jan 26	222.20000 -0.20	224.77	221.20	223.80	1,197,515
08 Jan 26	222.39999 +1.40	223.86	220.55	221.40	2,137,527
07 Jan 26	221.00000 +2.80	223.60	216.80	220.20	1,901,470
06 Jan 26	218.20000 +0.00	220.40	215.96	220.00	902,033
05 Jan 26	218.20000 +2.40	220.40	212.00	220.40	1,583,059
02 Jan 26	215.80000 -4.60	222.80	213.40	222.80	645,841
31 Dec 25	220.39999 -1.20	232.00	219.00	232.00	232,852
30 Dec 25	221.60001 +0.80	222.40	219.54	221.00	335,253
29 Dec 25	220.80000 +2.40	225.40	217.40	219.80	741,457
24 Dec 25	218.39999 -2.40	224.80	218.00	221.00	181,092
23 Dec 25	220.80000 +1.00	222.40	220.00	221.40	501,293
22 Dec 25	219.80000 -1.40	221.00	217.20	221.00	498,800
19 Dec 25	221.20000 -2.00	224.40	215.60	215.60	1,996,661
18 Dec 25	223.20000 +3.60	224.00	219.20	221.20	1,311,707
17 Dec 25	219.60001 +1.00	221.00	216.20	216.20	1,984,734
16 Dec 25	218.60001 -3.40	223.20	215.00	215.00	1,478,804
15 Dec 25	222.00000 +1.40	231.00	220.80	231.00	583,743
12 Dec 25	220.60001 -3.00	225.20	219.55	222.40	1,070,706
11 Dec 25	223.60001 +2.60	226.23	219.00	221.00	4,053,025
10 Dec 25	221.00000 +6.00	223.01	214.00	215.60	2,581,205
09 Dec 25	215.00000 -0.40	218.82	212.40	217.00	1,801,936
08 Dec 25	215.39999 +6.40	215.60	203.80	204.00	7,337,653
05 Dec 25	209.00000 -10.80	226.60	207.20	226.60	3,841,083
04 Dec 25	219.80000 +5.40	219.80	213.20	217.00	3,212,704
03 Dec 25	214.39999 -12.20	218.27	199.50	212.40	6,421,556
02 Dec 25	226.60001 -3.80	231.75	226.60	229.60	1,425,288
01 Dec 25	230.39999 -5.80	236.48	230.40	235.00	982,603
28 Nov 25	236.20000 -4.20	243.84	236.20	240.00	954,158
27 Nov 25	240.39999 +2.00	249.60	238.40	249.60	644,944
26 Nov 25	238.39999 -0.20	249.80	237.00	249.80	897,846
25 Nov 25	238.60001 +1.00	240.52	234.60	238.40	810,873
24 Nov 25	237.60001 -16.00	255.48	235.80	254.00	3,057,980
21 Nov 25	253.60001 +1.00	262.80	251.00	257.80	2,034,216
20 Nov 25	252.60001 +7.40	253.20	242.80	242.80	759,564
19 Nov 25	245.20000 -5.00	253.31	244.80	248.80	1,213,383
18 Nov 25	250.20000 -9.60	258.49	248.20	255.20	783,701
17 Nov 25	259.79999 -4.00	266.80	259.80	263.80	559,168
14 Nov 25	263.79999 -4.20	268.40	260.00	261.40	729,847
13 Nov 25	268.00000 -0.40	272.60	257.00	257.00	748,768
12 Nov 25	268.39999 -2.80	280.00	262.05	280.00	1,164,127
11 Nov 25	271.20001 +8.00	271.20	263.80	265.00	705,649
10 Nov 25	263.20001 +4.60	263.94	259.20	263.00	3,230,536
07 Nov 25	258.60001 -10.60	271.20	258.60	271.20	706,943
06 Nov 25	269.20001 +2.00	274.60	265.60	270.00	1,083,637
05 Nov 25	267.20001 +12.80	283.80	262.42	270.00	3,352,451
04 Nov 25	254.39999 +0.60	256.20	248.48	252.00	977,181
03 Nov 25	253.80000 +2.20	263.20	248.40	263.20	679,021
31 Oct 25	251.60001 -2.20	256.00	250.20	256.00	1,131,991
30 Oct 25	253.80000 +2.60	253.80	249.80	253.00	918,735
29 Oct 25	251.20000 -7.60	264.00	250.60	264.00	1,212,795
28 Oct 25	258.79999 -3.00	261.00	256.80	259.80	1,083,958
27 Oct 25	261.79999 +1.20	273.00	259.00	273.00	390,625
24 Oct 25	260.60001 +1.60	262.00	259.00	259.00	695,172
23 Oct 25	259.00000 -2.00	264.43	257.60	259.20	673,350
22 Oct 25	261.00000 +4.20	263.20	250.00	258.00	652,141
21 Oct 25	256.79999 +0.80	259.73	254.80	258.00	561,053
20 Oct 25	256.00000 +1.20	258.00	248.60	248.60	675,041
17 Oct 25	254.80000 -3.20	264.60	248.80	264.60	931,604
16 Oct 25	258.00000 -1.40	260.78	256.53	258.40	787,497
15 Oct 25	259.39999 -2.80	265.20	255.00	255.00	911,964
14 Oct 25	262.20001 -2.60	268.84	258.40	268.20	1,671,930
13 Oct 25	264.79999 +3.40	273.40	253.20	273.40	646,546
10 Oct 25	261.39999 -11.40	273.40	260.17	270.00	831,072
09 Oct 25	272.79999 -2.00	278.93	270.20	270.20	634,664
08 Oct 25	274.79999 -0.40	281.32	272.40	275.80	578,359
07 Oct 25	275.20001 -1.20	282.80	274.80	276.40	515,757
06 Oct 25	276.39999 -0.60	278.20	270.00	270.00	538,990
03 Oct 25	277.00000 +2.00	278.80	275.60	277.20	657,395
02 Oct 25	275.00000 -2.00	280.40	270.00	270.00	4,095,945
01 Oct 25	277.00000 -2.20	280.00	275.20	279.20	696,865
30 Sep 25	279.20001 -3.80	295.20	278.40	295.20	625,590
29 Sep 25	283.00000 +1.80	284.37	276.40	276.40	1,190,780
26 Sep 25	281.20001 +0.80	283.99	278.00	281.60	1,015,501
25 Sep 25	280.39999 -1.60	285.60	270.00	270.00	492,820
24 Sep 25	282.00000 -3.80	286.60	281.00	286.60	510,650
23 Sep 25	285.79999 +2.60	288.34	282.80	282.80	500,054
22 Sep 25	283.20001 -0.80	293.42	282.40	284.60	504,690
19 Sep 25	284.00000 +1.80	289.00	279.60	279.60	2,245,460
18 Sep 25	282.20001 -3.00	295.00	279.60	295.00	959,406
17 Sep 25	285.20001 -7.60	297.40	285.20	295.20	797,404
16 Sep 25	292.79999 -7.20	304.00	292.80	304.00	1,035,190
15 Sep 25	300.00000 +2.00	303.00	298.35	300.00	1,052,042
12 Sep 25	298.00000 +6.20	303.00	291.06	300.00	1,146,707
11 Sep 25	291.79999 +31.80	300.00	278.00	292.00	3,045,286
10 Sep 25	260.00000 -1.00	269.60	258.20	258.20	1,203,340
09 Sep 25	261.00000 -7.80	269.00	256.55	260.00	1,017,628
08 Sep 25	268.79999 +1.80	274.20	258.20	258.20	2,178,251
05 Sep 25	267.00000 +3.40	268.92	258.20	258.20	606,011
04 Sep 25	263.60001 -0.60	266.98	259.60	259.60	763,907
03 Sep 25	264.20001 +6.20	264.20	256.20	256.20	965,274
02 Sep 25	258.00000 -10.00	268.60	257.80	266.40	773,074
01 Sep 25	268.00000 -0.60	281.20	268.00	281.20	716,991
29 Aug 25	268.60001 +3.80	272.27	261.00	261.00	1,103,853
28 Aug 25	264.79999 -3.20	270.43	261.00	261.00	702,558
27 Aug 25	268.00000 -7.00	284.80	266.60	284.80	916,839
26 Aug 25	275.00000 +1.20	277.72	267.60	267.60	930,078
22 Aug 25	273.79999 +6.80	275.20	261.00	261.00	529,849
21 Aug 25	267.00000 -3.60	271.80	261.00	261.00	471,859
20 Aug 25	270.60001 -3.40	277.40	269.00	277.40	516,647
19 Aug 25	274.00000 +8.20	274.00	261.00	261.00	385,310
18 Aug 25	265.79999 -1.20	268.40	261.00	261.00	429,302
15 Aug 25	267.00000 -0.80	269.20	261.20	261.20	507,773
14 Aug 25	267.79999 +2.20	268.40	264.40	267.00	513,454
13 Aug 25	265.60001 +1.60	276.40	261.40	276.40	549,470
12 Aug 25	264.00000 -2.20	278.20	261.60	278.20	412,690
11 Aug 25	266.20001 +1.00	268.47	264.00	265.00	659,966
08 Aug 25	265.20001 -6.40	272.51	264.00	269.20	596,600
07 Aug 25	271.60001 +1.60	280.00	268.00	280.00	542,509
06 Aug 25	270.00000 +0.40	280.00	267.20	280.00	484,188
05 Aug 25	269.60001 -1.20	273.80	269.60	272.20	826,924
04 Aug 25	270.79999 +3.80	279.60	264.80	279.60	988,153
01 Aug 25	267.00000 -6.80	276.20	264.20	271.80	545,932
31 Jul 25	273.79999 +2.60	274.80	269.00	272.20	1,480,518
30 Jul 25	271.20001 +7.60	272.60	262.67	264.00	1,154,601
29 Jul 25	263.60001 -4.00	269.20	262.20	265.00	575,853
28 Jul 25	267.60001 -1.80	280.00	266.20	280.00	625,387
25 Jul 25	269.39999 -3.00	277.20	260.60	260.60	685,946
24 Jul 25	272.39999 +1.20	275.60	265.00	265.00	878,241
23 Jul 25	271.20001 -0.40	276.60	270.20	276.00	1,946,738
22 Jul 25	271.60001 -1.40	280.00	261.80	261.80	762,417
21 Jul 25	273.00000 -2.80	282.80	272.47	282.80	436,638
18 Jul 25	275.79999 +2.40	281.00	269.74	281.00	578,671
17 Jul 25	273.39999 -4.60	280.00	266.60	266.60	941,791
16 Jul 25	278.00000 -7.40	287.00	274.00	274.00	610,641
15 Jul 25	285.39999 +6.40	286.80	265.80	265.80	576,217
14 Jul 25	279.00000 +1.80	279.80	271.60	277.60	373,557
11 Jul 25	277.20001 -3.40	279.60	275.80	279.20	341,494
10 Jul 25	280.60001 +0.40	282.60	279.00	280.00	378,516
09 Jul 25	280.20001 -1.00	292.00	279.20	292.00	882,826
08 Jul 25	281.20001 +3.00	286.59	265.80	265.80	756,584
07 Jul 25	278.20001 -1.20	292.40	277.77	292.40	722,385
04 Jul 25	279.39999 -3.20	294.60	277.40	294.60	375,321
03 Jul 25	282.60001 +3.80	284.40	274.46	275.60	439,631
02 Jul 25	278.79999 -4.40	294.80	277.20	294.80	536,556
01 Jul 25	283.20001 +4.60	284.80	266.80	266.80	438,805
30 Jun 25	278.60001 -0.40	291.00	278.00	291.00	484,334
27 Jun 25	279.00000 +6.20	285.60	272.61	285.60	658,053
26 Jun 25	272.79999 -1.20	277.60	268.20	268.20	628,650
25 Jun 25	274.00000 -2.60	279.00	267.00	267.00	580,564
24 Jun 25	276.60001 +7.20	278.60	265.00	265.00	923,903
23 Jun 25	269.39999 -14.20	282.58	269.40	272.00	1,059,729
20 Jun 25	283.60001 +4.20	290.60	279.40	287.60	3,469,060
19 Jun 25	279.39999 -1.00	280.60	267.80	267.80	1,005,769
18 Jun 25	280.39999 +5.00	287.20	271.99	287.20	1,167,702
17 Jun 25	275.39999 -2.00	277.00	264.60	264.60	810,566
16 Jun 25	277.39999 -1.60	279.80	265.80	265.80	549,262
13 Jun 25	279.00000 +5.00	282.49	264.00	264.00	878,287
12 Jun 25	274.00000 -1.80	288.80	271.40	288.80	721,547
11 Jun 25	275.79999 -0.80	277.60	264.20	264.20	808,792
10 Jun 25	276.60001 +8.80	278.00	267.20	267.60	606,629
09 Jun 25	267.79999 -11.20	278.79	265.49	277.60	1,367,841
06 Jun 25	279.00000 +6.60	281.60	271.60	271.60	679,807
05 Jun 25	272.39999 +1.60	283.00	269.19	283.00	477,207
04 Jun 25	270.79999 +3.20	279.80	263.00	279.80	548,947
03 Jun 25	267.60001 -0.40	271.60	264.20	266.80	555,481
02 Jun 25	268.00000 -2.60	273.20	260.80	260.80	450,868
30 May 25	270.60001 -0.20	272.60	268.60	272.20	1,342,540
29 May 25	270.79999 -4.00	277.40	270.30	277.40	435,933
28 May 25	274.79999 +0.00	280.00	274.00	276.60	465,081
27 May 25	274.79999 +1.80	285.60	273.60	277.60	629,979
23 May 25	273.00000 -1.40	280.17	272.00	273.40	745,028
22 May 25	274.39999 -3.20	281.60	271.20	281.60	1,721,301
21 May 25	277.60001 +3.80	278.04	260.40	260.80	723,716
20 May 25	273.79999 +4.40	280.60	260.00	260.00	665,380
19 May 25	269.39999 -5.00	282.00	260.40	282.00	1,224,921
16 May 25	274.39999 +4.20	279.00	268.20	279.00	992,601
15 May 25	270.20001 +5.40	270.20	257.00	257.00	1,231,380
14 May 25	264.79999 +11.40	269.00	253.20	265.40	1,340,411
13 May 25	253.39999 -2.20	261.40	253.00	256.60	821,972
12 May 25	255.60001 +0.80	262.20	255.50	256.80	1,028,099
09 May 25	254.80000 +5.00	260.60	248.00	250.80	1,420,578
08 May 25	249.80000 -19.00	271.60	249.80	258.00	2,195,722
07 May 25	268.79999 -11.20	275.00	252.00	275.00	3,517,928
06 May 25	280.00000 -15.60	301.80	280.00	301.80	1,357,019
02 May 25	295.60001 -6.40	308.60	295.00	308.60	1,021,155
01 May 25	302.00000 +11.20	304.60	291.40	304.60	445,833
30 Apr 25	290.79999 +2.80	292.40	287.00	290.00	606,348
29 Apr 25	288.00000 +1.40	292.80	285.40	285.40	831,679
28 Apr 25	286.60001 -1.40	293.60	285.40	287.40	773,432
25 Apr 25	288.00000 +0.00	291.00	285.00	291.00	534,538
24 Apr 25	288.00000 +3.20	290.20	282.80	284.80	473,568
23 Apr 25	284.79999 +1.20	291.80	284.80	286.40	786,572
22 Apr 25	283.60001 -2.60	286.60	282.80	286.20	552,601
17 Apr 25	286.20001 +0.20	289.60	284.40	285.20	450,806
16 Apr 25	286.00000 -2.80	290.60	284.20	287.60	580,029
15 Apr 25	288.79999 +6.20	291.60	281.40	281.40	759,665
14 Apr 25	282.60001 +7.60	284.74	271.00	271.00	519,044
11 Apr 25	275.00000 +0.00	279.80	268.20	268.20	484,342
10 Apr 25	275.00000 +10.60	283.00	274.20	276.80	757,173
09 Apr 25	264.39999 -5.40	271.03	256.60	258.00	690,741
08 Apr 25	269.79999 +11.80	274.00	259.20	265.00	745,862
07 Apr 25	258.00000 -3.00	258.00	247.80	250.60	808,211
04 Apr 25	261.00000 -14.20	286.89	256.80	273.40	861,552
03 Apr 25	275.20001 -5.60	294.00	273.00	294.00	828,021
02 Apr 25	280.79999 +6.40	281.00	270.80	271.00	1,481,376
01 Apr 25	274.39999 +2.80	282.80	269.40	282.80	1,151,575
31 Mar 25	271.60001 -5.40	275.80	271.60	272.80	1,347,603
28 Mar 25	277.00000 -8.40	287.00	276.20	282.20	720,536
27 Mar 25	285.39999 +2.40	290.00	280.60	290.00	899,900
26 Mar 25	283.00000 +0.20	286.20	280.00	280.00	1,697,157
25 Mar 25	282.79999 -4.20	289.85	282.80	286.80	1,200,550
24 Mar 25	287.00000 +6.60	290.00	274.65	290.00	799,938
21 Mar 25	280.39999 -4.40	284.60	277.80	282.20	2,504,657
20 Mar 25	284.79999 +9.80	287.40	274.23	287.40	9,333,632
19 Mar 25	275.00000 -2.40	276.80	268.60	268.60	5,414,266
18 Mar 25	277.39999 -4.20	284.20	268.20	268.20	2,818,789
17 Mar 25	281.60001 +16.20	281.60	264.75	268.40	2,322,446
14 Mar 25	265.39999 -7.00	275.00	261.80	266.40	1,982,986
13 Mar 25	272.39999 -41.40	307.85	262.70	303.40	5,268,874
12 Mar 25	313.79999 +9.80	315.80	305.25	306.40	1,608,140
11 Mar 25	304.00000 +3.20	304.00	299.20	300.00	1,047,148
10 Mar 25	300.79999 -4.20	308.45	298.80	303.20	784,073
07 Mar 25	305.00000 +1.00	305.60	299.60	299.80	1,085,969
06 Mar 25	304.00000 -5.60	314.60	300.40	308.60	881,152
05 Mar 25	309.60001 +7.20	310.40	300.00	300.00	1,044,734
04 Mar 25	302.39999 -4.80	312.60	294.80	294.80	1,519,870
03 Mar 25	307.20001 +0.60	321.20	303.80	321.20	2,038,316
28 Feb 25	306.60001 -10.00	314.60	306.29	314.60	2,299,590
27 Feb 25	316.60001 +4.20	318.16	308.40	311.00	702,733
26 Feb 25	312.39999 +0.20	317.20	299.40	299.40	633,066
25 Feb 25	312.20001 -2.60	327.60	310.60	327.60	870,655
24 Feb 25	314.79999 -2.80	324.00	311.80	319.00	1,410,969
21 Feb 25	317.60001 -3.20	333.20	315.00	333.20	749,753
20 Feb 25	320.79999 +1.60	328.80	317.40	328.80	609,212
19 Feb 25	319.20001 -26.80	347.00	314.20	340.20	2,524,606
18 Feb 25	346.00000 -12.20	363.00	346.00	360.00	1,253,692
17 Feb 25	358.20001 +3.20	371.80	355.80	371.80	331,064
14 Feb 25	355.00000 -7.80	364.20	350.00	350.00	383,461
13 Feb 25	362.79999 +4.60	365.20	357.50	358.20	767,960
12 Feb 25	358.20001 +1.60	361.00	355.40	356.80	716,789
11 Feb 25	356.60001 +3.60	358.80	351.00	352.80	772,185
10 Feb 25	353.00000 +3.00	365.60	340.20	365.60	546,725
07 Feb 25	350.00000 -3.40	354.60	348.20	354.00	603,193
06 Feb 25	353.39999 -5.60	365.60	353.40	365.60	560,256
05 Feb 25	359.00000 +1.00	359.00	353.80	358.60	724,403
04 Feb 25	358.00000 -6.00	361.60	353.80	358.00	507,331
03 Feb 25	364.00000 +4.00	364.00	351.38	357.40	986,355
31 Jan 25	360.00000 -8.00	368.00	360.00	368.00	819,106
30 Jan 25	368.00000 +1.60	369.60	362.20	369.60	668,072
29 Jan 25	366.39999 -7.40	378.61	362.40	374.00	748,775
28 Jan 25	373.79999 +10.40	373.80	362.00	362.00	753,000
27 Jan 25	363.39999 -6.20	370.20	355.22	360.20	763,516
24 Jan 25	369.60001 +8.40	374.40	366.80	367.40	1,318,381
23 Jan 25	361.20001 +2.60	363.80	350.00	350.00	1,653,319
22 Jan 25	358.60001 -33.40	380.33	357.80	380.00	2,167,661
21 Jan 25	392.00000 +15.40	397.80	381.40	394.40	1,105,238
20 Jan 25	376.60001 -28.60	404.40	376.60	399.80	1,571,386
17 Jan 25	405.20001 -2.80	412.80	390.00	390.00	795,204
16 Jan 25	408.00000 -7.00	419.00	408.00	419.00	647,605
15 Jan 25	415.00000 +22.60	415.00	394.60	394.60	781,891
14 Jan 25	392.39999 +1.40	409.60	390.89	409.60	508,909
13 Jan 25	391.00000 -5.00	414.80	391.00	414.80	731,449
10 Jan 25	396.00000 -8.60	405.80	396.00	401.20	575,374
09 Jan 25	404.60001 +8.40	406.20	390.40	404.80	1,343,975
08 Jan 25	396.20001 -9.60	407.34	395.20	403.20	569,733
07 Jan 25	405.79999 -7.60	420.10	401.40	410.60	1,081,966
06 Jan 25	413.39999 -3.40	426.60	410.00	410.00	598,414
03 Jan 25	416.79999 +3.20	420.20	396.00	396.00	532,523
02 Jan 25	413.60001 -18.40	433.60	412.80	425.00	475,223
31 Dec 24	432.00000 +5.20	432.80	425.39	430.80	109,007
30 Dec 24	426.79999 +0.60	429.00	418.60	425.40	279,881
27 Dec 24	426.20001 -7.00	435.80	415.20	415.20	316,680
24 Dec 24	433.20001 +1.20	452.40	433.20	452.40	162,557
23 Dec 24	432.00000 +2.80	433.40	409.60	409.60	472,547
20 Dec 24	429.20001 +2.80	431.80	410.40	421.00	1,547,671
19 Dec 24	426.39999 +2.20	434.80	419.40	434.80	962,779
18 Dec 24	424.20001 -2.40	436.90	424.20	430.00	842,005
17 Dec 24	426.60001 -4.40	431.60	413.20	413.20	613,197
16 Dec 24	431.00000 -1.40	439.80	430.80	439.80	920,399
13 Dec 24	432.39999 -2.40	439.20	429.80	432.60	367,481
12 Dec 24	434.79999 +1.40	442.20	432.41	432.60	614,232
11 Dec 24	433.39999 +12.00	433.40	414.80	427.80	738,759
10 Dec 24	421.39999 -0.80	432.20	417.60	432.20	781,330
09 Dec 24	422.20001 -7.40	431.00	419.40	430.60	687,773
06 Dec 24	429.60001 -0.80	434.69	423.60	423.60	486,924
05 Dec 24	430.39999 +0.00	435.80	422.70	435.60	883,400
04 Dec 24	430.39999 +10.40	431.20	417.00	420.00	1,018,165
03 Dec 24	420.00000 +15.40	420.00	405.00	410.00	2,588,824
02 Dec 24	404.60001 -3.20	417.80	402.80	417.80	340,147
29 Nov 24	407.79999 -0.80	411.20	392.80	392.80	487,671
28 Nov 24	408.60001 +1.60	410.60	404.00	410.00	890,105
27 Nov 24	407.00000 +2.00	412.00	405.60	406.80	1,248,378
26 Nov 24	405.00000 -11.00	415.20	401.60	401.60	895,815
25 Nov 24	416.00000 +9.60	419.80	409.00	419.80	1,876,430
22 Nov 24	406.39999 +1.00	411.60	406.40	410.00	2,407,424
21 Nov 24	405.39999 -0.20	414.80	401.57	414.80	549,200
20 Nov 24	405.60001 -6.00	414.40	401.00	408.20	545,788
19 Nov 24	411.60001 +0.20	416.40	407.80	416.40	789,484
18 Nov 24	411.39999 +1.20	414.80	398.60	411.60	834,381
15 Nov 24	410.20001 +1.00	419.80	407.00	419.80	4,298,843
14 Nov 24	409.20001 +4.00	421.40	391.40	404.20	2,417,946
13 Nov 24	405.20001 +1.60	418.40	404.60	418.40	1,846,038
12 Nov 24	403.60001 -8.20	411.64	403.60	410.00	1,115,714
11 Nov 24	411.79999 +17.60	412.00	392.40	405.60	2,174,745
08 Nov 24	394.20001 -22.60	420.60	394.20	416.00	882,605
07 Nov 24	416.79999 +20.00	423.40	398.80	409.80	3,039,992
06 Nov 24	396.79999 -3.20	408.20	394.60	401.00	1,119,784
05 Nov 24	400.00000 +3.00	400.80	392.20	395.80	607,845
04 Nov 24	397.00000 +8.80	399.60	383.80	383.80	506,473
01 Nov 24	388.20001 -1.00	392.00	383.20	383.20	1,058,450
31 Oct 24	389.20001 +13.00	389.20	373.60	375.60	1,820,736
30 Oct 24	376.20001 +3.60	376.20	366.80	368.40	1,956,536
29 Oct 24	372.60001 +4.60	377.20	356.60	356.60	1,892,496
28 Oct 24	368.00000 +31.00	378.00	340.00	353.60	1,536,725
25 Oct 24	337.00000 -2.40	341.80	334.80	341.80	475,817
24 Oct 24	339.39999 +3.00	340.20	334.54	340.00	355,632
23 Oct 24	336.39999 +0.60	340.60	335.40	340.00	446,243
22 Oct 24	335.79999 +3.20	335.80	320.00	320.00	651,154
21 Oct 24	332.60001 +1.00	335.20	330.60	334.80	358,595
18 Oct 24	331.60001 +6.60	331.60	320.00	320.00	615,736
17 Oct 24	325.00000 -1.80	334.80	323.80	334.80	678,912
16 Oct 24	326.79999 -0.40	332.00	326.80	332.00	450,688
15 Oct 24	327.20001 -1.20	331.20	326.00	326.00	420,352
14 Oct 24	328.39999 -0.60	329.80	325.14	328.60	327,338
11 Oct 24	329.00000 +0.80	330.00	327.00	328.20	245,225
10 Oct 24	328.20001 +0.00	331.40	325.00	325.00	332,725
09 Oct 24	328.20001 +3.40	334.35	326.20	330.00	510,869
08 Oct 24	324.79999 -1.40	324.80	320.00	320.00	363,597
07 Oct 24	326.20001 +1.20	330.00	320.20	330.00	393,973
04 Oct 24	325.00000 +1.00	328.15	320.00	320.00	340,619
03 Oct 24	324.00000 -0.60	327.80	323.40	324.00	243,081
02 Oct 24	324.60001 -2.40	326.60	320.60	325.00	461,248
01 Oct 24	327.00000 -2.40	333.00	320.00	320.00	554,928
30 Sep 24	329.39999 -7.80	344.80	327.20	344.80	636,680
27 Sep 24	337.20001 +6.00	338.40	330.40	330.40	1,224,128
26 Sep 24	331.20001 +4.60	337.40	327.60	331.40	1,054,446
25 Sep 24	326.60001 -4.80	336.00	326.60	328.00	443,250
24 Sep 24	331.39999 +0.20	336.00	329.60	330.00	619,418
23 Sep 24	331.20001 -3.40	340.20	331.20	336.20	574,090
20 Sep 24	334.60001 -5.60	343.80	334.60	343.60	2,836,495
19 Sep 24	340.20001 +13.80	340.40	330.00	330.00	669,284
18 Sep 24	326.39999 -4.60	340.00	326.40	340.00	628,179
17 Sep 24	331.00000 +1.20	340.00	316.20	340.00	1,271,169
16 Sep 24	329.79999 +0.80	335.80	325.60	335.80	707,246
13 Sep 24	329.00000 +1.20	335.60	325.00	328.20	852,552
12 Sep 24	327.79999 +27.60	337.00	319.66	321.00	2,711,383
11 Sep 24	300.20001 -1.80	305.20	296.20	304.00	1,080,266
10 Sep 24	302.00000 +2.60	306.00	299.20	299.80	940,734
09 Sep 24	299.39999 +5.60	307.60	293.20	307.60	519,700
06 Sep 24	293.79999 -4.40	307.60	293.80	307.60	541,509
05 Sep 24	298.20001 -2.00	302.60	296.00	296.00	559,019
04 Sep 24	300.20001 -3.40	306.20	296.80	306.20	537,138
03 Sep 24	303.60001 -1.00	307.40	302.60	303.80	570,816
02 Sep 24	304.60001 +4.60	306.00	295.20	301.00	606,862
30 Aug 24	300.00000 -1.20	307.51	300.00	301.80	1,180,388
29 Aug 24	301.20001 -2.00	305.00	298.20	305.00	753,142
28 Aug 24	303.20001 -2.40	307.27	302.60	306.80	300,779
27 Aug 24	305.60001 +2.40	315.00	302.33	315.00	1,103,848
23 Aug 24	303.20001 -2.20	307.40	302.37	304.00	1,167,329
22 Aug 24	305.39999 -2.60	320.00	304.00	320.00	743,585
21 Aug 24	308.00000 -0.80	315.00	303.40	315.00	657,551
20 Aug 24	308.79999 -9.80	324.00	308.80	319.00	441,603
19 Aug 24	318.60001 +3.80	318.60	314.04	316.80	739,805
16 Aug 24	314.79999 -4.60	320.88	313.60	317.20	597,632
15 Aug 24	319.39999 +8.60	319.40	310.00	310.00	785,454
14 Aug 24	310.79999 -8.60	321.80	309.60	318.60	383,082
13 Aug 24	319.39999 +4.20	320.80	314.60	320.80	426,810
12 Aug 24	315.20001 +0.00	320.00	311.60	318.00	294,753
09 Aug 24	315.20001 -2.80	322.20	314.40	320.00	499,844
08 Aug 24	318.00000 +1.00	323.26	303.80	303.80	347,194
07 Aug 24	317.00000 +3.40	320.60	313.00	313.00	394,727
06 Aug 24	313.60001 +1.00	320.60	300.00	300.00	587,007
05 Aug 24	312.60001 -3.20	315.00	298.00	303.40	737,613
02 Aug 24	315.79999 -17.40	331.13	313.80	325.00	593,122
01 Aug 24	333.20001 -7.40	346.20	329.00	332.00	582,078
31 Jul 24	340.60001 +10.40	341.80	334.00	336.40	625,389
30 Jul 24	330.20001 +0.40	341.28	328.40	328.40	604,566
29 Jul 24	329.79999 -7.20	339.40	321.00	321.00	349,265
26 Jul 24	337.00000 +14.80	337.62	315.86	322.60	328,263
25 Jul 24	322.20001 -6.40	330.00	320.40	330.00	445,039
24 Jul 24	328.60001 +0.60	330.20	323.80	323.80	247,892
23 Jul 24	328.00000 -3.60	339.80	324.00	339.80	383,434
22 Jul 24	331.60001 -0.60	339.20	331.60	332.80	378,548
19 Jul 24	332.20001 -3.20	336.60	328.40	335.20	421,096
18 Jul 24	335.39999 +2.60	339.20	326.32	331.00	581,587
17 Jul 24	332.79999 -4.40	336.20	326.06	335.00	393,182
16 Jul 24	337.20001 +0.20	341.80	327.00	328.60	599,646
15 Jul 24	337.00000 -2.20	342.60	336.06	340.80	418,456
12 Jul 24	339.20001 +0.20	344.00	334.00	338.00	599,629
11 Jul 24	339.00000 +5.80	340.00	330.40	340.00	493,885
10 Jul 24	333.20001 +10.20	333.20	319.20	319.20	717,598
09 Jul 24	323.00000 -4.40	330.40	316.00	316.00	653,312
08 Jul 24	327.39999 -8.40	336.40	322.20	329.20	642,907
05 Jul 24	335.79999 +1.80	348.80	335.00	336.00	1,587,570
04 Jul 24	334.00000 +5.60	335.40	312.60	331.80	2,413,936
03 Jul 24	328.39999 +9.60	329.40	312.20	317.20	1,855,383
02 Jul 24	318.79999 -1.80	327.20	311.40	312.00	688,495
01 Jul 24	320.60001 +6.20	325.00	312.00	312.00	766,700
28 Jun 24	314.39999 -7.40	325.20	312.80	312.80	712,616
27 Jun 24	321.79999 +3.60	331.80	319.80	331.80	725,609
26 Jun 24	318.20001 -7.20	329.00	317.00	329.00	1,070,145
25 Jun 24	325.39999 -2.00	327.60	315.10	322.80	827,487
24 Jun 24	327.39999 +0.80	329.80	320.00	320.00	816,550
21 Jun 24	326.60001 +7.80	327.40	318.60	318.60	1,923,599
20 Jun 24	318.79999 +8.40	321.80	306.80	306.80	831,930
19 Jun 24	310.39999 +2.60	312.60	304.80	311.60	670,363
18 Jun 24	307.79999 +6.20	309.40	300.20	300.20	1,679,165
17 Jun 24	301.60001 +3.60	305.00	294.40	294.40	568,470
14 Jun 24	298.00000 -6.40	308.00	298.00	300.00	937,147
13 Jun 24	304.39999 -15.00	317.80	304.40	313.00	960,340
12 Jun 24	319.39999 +1.40	322.49	310.00	320.80	1,381,047
11 Jun 24	318.00000 -3.00	325.80	316.40	320.60	597,687
10 Jun 24	321.00000 -2.20	330.00	319.00	319.60	556,789
07 Jun 24	323.20001 -3.20	328.80	315.00	315.00	591,955
06 Jun 24	326.39999 +2.00	330.20	315.80	318.20	387,132
05 Jun 24	324.39999 -1.20	330.40	321.00	321.00	794,334
04 Jun 24	325.60001 +1.20	329.00	319.60	320.40	602,882
03 Jun 24	324.39999 +3.00	336.20	320.00	336.20	2,986,228
31 May 24	321.39999 -3.60	330.00	318.80	330.00	1,316,461
30 May 24	325.00000 +22.60	327.20	299.14	302.20	1,178,841
29 May 24	302.39999 -14.80	329.40	301.20	329.40	954,550
28 May 24	317.20001 -11.00	332.40	313.80	325.00	1,015,783
24 May 24	328.20001 +6.60	328.20	318.60	320.40	548,250
23 May 24	321.60001 +4.20	325.00	315.80	322.40	622,293
22 May 24	317.39999 -11.20	328.00	317.40	325.00	609,444
21 May 24	328.60001 -2.60	332.40	318.60	332.40	449,863
20 May 24	331.20001 +7.40	332.20	323.40	325.00	707,516
17 May 24	323.79999 +5.80	327.74	312.80	323.00	626,838
16 May 24	318.00000 -7.60	326.88	314.60	320.00	845,194
15 May 24	325.60001 -16.80	352.00	324.00	352.00	3,722,724
14 May 24	342.39999 +7.80	344.60	334.22	341.40	1,189,927
13 May 24	334.60001 +2.80	344.00	332.80	344.00	427,276
10 May 24	331.79999 +7.40	337.82	328.77	331.80	496,567
09 May 24	324.39999 -1.40	326.60	319.98	322.20	460,404
08 May 24	325.79999 +3.60	325.80	319.20	319.40	1,332,721
07 May 24	322.20001 +1.40	333.20	317.40	333.20	1,410,675
03 May 24	320.79999 +19.80	328.00	308.90	321.60	2,058,562
02 May 24	301.00000 +8.20	306.20	292.60	293.40	1,544,175
01 May 24	292.79999 -5.60	301.80	288.95	300.00	501,693
30 Apr 24	298.39999 -10.80	310.40	298.40	302.40	634,360
29 Apr 24	309.20001 +1.40	313.15	295.80	310.00	1,142,357
26 Apr 24	307.79999 +5.80	316.33	305.80	306.40	908,058
25 Apr 24	302.00000 -41.00	343.00	301.80	343.00	3,642,788
24 Apr 24	343.00000 -8.00	355.00	343.00	347.60	414,223
23 Apr 24	351.00000 +9.20	351.43	341.40	342.00	733,204
22 Apr 24	341.79999 +4.00	353.80	341.80	353.80	321,942
19 Apr 24	337.79999 -4.60	343.55	333.60	335.00	486,987
18 Apr 24	342.39999 +4.40	349.00	336.00	349.00	616,836
17 Apr 24	338.00000 -7.80	345.40	336.00	342.40	426,524
16 Apr 24	345.79999 -9.60	352.86	344.80	350.20	398,498
15 Apr 24	355.39999 +1.80	370.40	346.26	370.40	269,549
12 Apr 24	353.60001 -5.60	375.00	353.60	375.00	253,662
11 Apr 24	359.20001 -2.00	378.40	354.40	378.40	687,221
10 Apr 24	361.20001 +4.40	372.88	358.20	371.80	579,881
09 Apr 24	356.79999 -6.40	373.47	352.53	367.40	606,581
08 Apr 24	363.20001 -5.60	370.40	347.83	354.20	430,511
05 Apr 24	368.79999 -5.40	378.46	362.00	365.80	307,934
04 Apr 24	374.20001 +4.80	385.00	359.20	385.00	562,400
03 Apr 24	369.39999 -1.80	375.60	366.20	371.80	585,803
02 Apr 24	371.20001 +0.80	388.00	371.20	388.00	664,965
28 Mar 24	370.39999 -6.80	390.00	370.40	390.00	712,686
27 Mar 24	377.20001 -2.80	387.60	377.20	380.40	2,601,348
26 Mar 24	380.00000 +5.00	386.20	366.00	368.00	867,150
25 Mar 24	375.00000 +6.20	377.60	369.20	371.20	829,966
22 Mar 24	368.79999 -2.20	379.80	367.20	374.00	1,088,438
21 Mar 24	371.00000 -15.40	389.00	367.40	382.20	1,429,958
20 Mar 24	386.39999 +5.40	393.80	381.00	381.00	1,944,816
19 Mar 24	381.00000 +3.00	385.60	373.40	375.00	910,184
18 Mar 24	378.00000 -0.40	386.20	376.00	380.60	5,494,085
15 Mar 24	378.39999 +8.60	380.60	366.60	376.00	3,419,410
14 Mar 24	369.79999 +42.60	376.40	353.00	355.00	3,956,965
13 Mar 24	327.20001 +4.40	329.20	323.20	326.00	2,429,188
12 Mar 24	322.79999 +3.80	325.10	308.40	308.40	370,576
11 Mar 24	319.00000 +0.00	325.20	312.40	312.40	538,580
08 Mar 24	319.00000 +3.00	320.20	305.60	305.60	586,039
07 Mar 24	316.00000 +5.80	317.40	309.60	310.00	794,557
06 Mar 24	310.20001 +5.40	319.00	305.40	319.00	500,613
05 Mar 24	304.79999 -0.60	307.80	302.00	302.00	270,779
04 Mar 24	305.39999 -2.80	313.36	305.40	310.20	318,259
01 Mar 24	308.20001 -1.40	319.00	306.40	319.00	418,858
29 Feb 24	309.60001 -0.20	316.80	298.40	298.40	2,282,869
28 Feb 24	309.79999 -6.20	319.00	309.40	319.00	535,158
27 Feb 24	316.00000 +6.60	316.00	306.80	308.00	532,705
26 Feb 24	309.39999 -1.80	315.00	300.44	315.00	287,415
23 Feb 24	311.20001 +0.00	311.80	302.80	302.80	1,202,362
22 Feb 24	311.20001 -0.80	316.60	310.00	310.00	435,892
21 Feb 24	312.00000 +2.20	319.00	302.80	319.00	560,812
20 Feb 24	309.79999 -7.60	319.61	306.25	317.00	282,740
19 Feb 24	317.39999 +3.00	318.40	310.20	311.00	401,883
16 Feb 24	314.39999 -8.60	329.40	310.40	310.40	471,730
15 Feb 24	323.00000 +0.20	327.60	322.60	322.60	239,887
14 Feb 24	322.79999 +3.60	329.00	320.80	329.00	300,137
13 Feb 24	319.20001 -8.40	328.80	317.20	324.00	235,653
12 Feb 24	327.60001 +4.60	332.40	319.79	323.40	166,539
09 Feb 24	323.00000 +2.60	328.00	318.60	319.80	334,813
08 Feb 24	320.39999 -4.00	336.00	320.40	329.80	440,869
07 Feb 24	324.39999 -1.40	336.00	317.00	336.00	465,236
06 Feb 24	325.79999 +4.00	337.00	320.20	337.00	697,510
05 Feb 24	321.79999 -2.00	339.20	316.41	339.20	1,110,230
02 Feb 24	323.79999 +1.80	337.20	316.13	337.20	553,944
01 Feb 24	322.00000 -8.40	331.60	322.00	324.20	796,056
31 Jan 24	330.39999 -5.80	339.80	330.40	339.40	777,274
30 Jan 24	336.20001 +9.60	338.00	311.20	311.20	412,732
29 Jan 24	326.60001 +10.60	328.00	313.40	314.00	472,806
26 Jan 24	316.00000 +1.40	318.40	309.60	314.00	477,919
25 Jan 24	314.60001 +0.40	316.00	311.40	315.80	401,654
24 Jan 24	314.20001 +4.80	324.00	307.00	324.00	341,871
23 Jan 24	309.39999 -6.80	319.40	309.40	310.20	275,141
22 Jan 24	316.20001 +2.80	326.60	316.20	326.60	309,906
19 Jan 24	313.39999 -9.00	325.20	311.20	316.00	289,503
18 Jan 24	322.39999 +15.40	324.20	306.57	319.20	467,887
17 Jan 24	307.00000 -6.40	325.20	302.20	325.20	466,990
16 Jan 24	313.39999 +4.20	315.40	293.83	307.00	514,929
15 Jan 24	309.20001 -3.80	314.00	301.20	301.20	377,808
12 Jan 24	313.00000 +1.60	321.20	312.00	321.20	522,350
11 Jan 24	311.39999 +0.20	318.60	305.20	305.20	444,835
10 Jan 24	311.20001 +1.80	312.97	307.80	308.00	271,726
09 Jan 24	309.39999 -3.00	324.40	307.40	324.40	486,093
08 Jan 24	312.39999 +2.20	324.80	306.00	324.80	670,080
05 Jan 24	310.20001 -5.40	314.20	308.00	308.00	275,915
04 Jan 24	315.60001 +2.60	322.80	311.60	322.80	407,516
03 Jan 24	313.00000 -0.40	315.60	308.60	313.80	389,133
02 Jan 24	313.39999 -8.40	325.69	313.00	315.00	428,859
29 Dec 23	321.79999 -3.20	331.60	321.00	324.80	230,557
28 Dec 23	325.00000 +3.80	336.40	320.20	336.40	467,089
27 Dec 23	321.20001 -3.80	322.80	307.80	307.80	629,488
22 Dec 23	325.00000 +5.40	326.00	315.60	315.60	425,436
21 Dec 23	319.60001 -6.40	325.00	318.80	321.20	579,045
20 Dec 23	326.00000 +3.00	329.25	320.00	327.00	866,614
19 Dec 23	323.00000 +9.00	325.20	313.00	313.00	393,166
18 Dec 23	314.00000 -2.40	320.00	310.06	320.00	550,640
15 Dec 23	316.39999 +32.20	347.40	314.50	315.80	3,048,709
14 Dec 23	284.20001 +9.20	287.80	278.80	279.00	880,394
13 Dec 23	275.00000 -2.60	290.80	272.80	290.80	844,666
12 Dec 23	277.60001 -9.00	292.67	273.00	273.00	507,910
11 Dec 23	286.60001 -5.20	295.00	283.80	295.00	603,366
08 Dec 23	291.79999 +2.80	298.20	275.80	275.80	470,783
07 Dec 23	289.00000 +1.00	294.00	283.20	294.00	562,873
06 Dec 23	288.00000 -2.80	298.60	285.20	295.00	702,768
05 Dec 23	290.79999 +10.60	290.80	280.00	280.00	923,143
04 Dec 23	280.20001 +0.60	290.60	266.40	266.40	695,496
01 Dec 23	279.60001 -5.60	282.80	267.80	280.00	789,842
30 Nov 23	285.20001 -6.80	294.60	284.00	291.60	1,150,746
29 Nov 23	292.00000 +3.00	294.40	286.00	286.00	532,480
28 Nov 23	289.00000 +0.20	290.80	278.80	287.40	891,621
27 Nov 23	288.79999 -1.20	298.60	284.12	298.60	325,265
24 Nov 23	290.00000 -6.60	295.60	282.60	282.60	263,738
23 Nov 23	296.60001 +1.80	297.60	290.20	291.00	2,274,373
22 Nov 23	294.79999 +8.80	294.80	285.40	288.60	3,074,254
21 Nov 23	286.00000 -7.00	295.00	283.31	293.40	894,310
20 Nov 23	293.00000 +0.60	296.40	284.95	286.00	2,461,208
17 Nov 23	292.39999 +0.40	295.20	290.60	291.20	3,537,576
16 Nov 23	292.00000 -4.80	296.20	285.80	292.00	1,081,527
15 Nov 23	296.79999 +6.80	302.80	286.80	290.00	1,997,212
14 Nov 23	290.00000 +3.60	296.60	282.80	290.00	6,900,565
13 Nov 23	286.39999 -4.60	296.60	279.20	290.00	843,595
10 Nov 23	291.00000 -3.20	296.00	277.60	286.20	524,308
09 Nov 23	294.20001 +3.00	299.80	280.40	280.40	1,240,350
08 Nov 23	291.20001 +6.80	299.80	278.40	278.40	1,521,571
07 Nov 23	284.39999 +3.40	289.40	268.40	271.00	637,535
06 Nov 23	281.00000 +0.80	293.20	275.40	289.80	627,331
03 Nov 23	280.20001 -4.00	290.64	278.00	285.20	578,527
02 Nov 23	284.20001 +21.40	297.00	264.00	269.40	884,504
01 Nov 23	262.79999 +2.40	266.00	259.20	265.80	643,400
31 Oct 23	260.39999 +0.40	267.60	250.60	263.20	793,497
30 Oct 23	260.00000 +6.80	273.40	254.60	259.60	646,816
27 Oct 23	253.20000 +22.00	253.80	235.20	238.80	410,894
26 Oct 23	231.20000 -5.80	248.60	229.20	248.00	471,669
25 Oct 23	237.00000 -2.80	239.80	233.60	239.80	469,162
24 Oct 23	239.80000 -3.00	254.20	238.80	254.20	784,915
23 Oct 23	242.80000 +4.00	243.60	232.40	239.00	555,451
20 Oct 23	238.80000 -4.80	243.80	238.80	240.60	371,699
19 Oct 23	243.60001 -3.40	248.00	240.40	245.00	926,189
18 Oct 23	247.00000 -8.20	259.00	245.40	252.20	360,987
17 Oct 23	255.20000 +4.00	259.20	250.20	259.20	1,005,156
16 Oct 23	251.20000 +4.00	253.40	241.00	244.00	487,731
13 Oct 23	247.20000 -11.80	263.00	247.20	257.80	641,117
12 Oct 23	259.00000 -4.00	271.80	257.80	265.00	713,731
11 Oct 23	263.00000 +1.20	273.00	258.00	259.60	724,666
10 Oct 23	261.79999 +4.80	269.20	261.00	269.20	2,932,971
09 Oct 23	257.00000 -9.40	269.00	255.50	268.20	469,338
06 Oct 23	266.39999 -0.80	270.60	256.00	261.60	1,528,407
05 Oct 23	267.20001 +4.80	270.60	260.00	260.00	287,181
04 Oct 23	262.39999 -2.00	265.60	256.60	258.20	732,404
03 Oct 23	264.39999 -10.20	280.20	264.40	265.60	1,985,663
02 Oct 23	274.60001 -4.60	287.81	269.20	280.20	1,654,910
29 Sep 23	279.20001 +8.60	283.20	273.83	274.20	599,199
28 Sep 23	270.60001 +4.20	273.40	258.00	259.80	468,609
27 Sep 23	266.39999 +0.00	273.20	257.00	264.20	644,895
26 Sep 23	266.39999 +1.20	269.20	260.00	264.80	650,628
25 Sep 23	265.20001 -6.20	271.40	259.20	259.20	602,275
22 Sep 23	271.39999 +10.80	274.00	255.00	255.00	1,434,552
21 Sep 23	260.60001 -6.40	267.40	260.60	266.20	621,648
20 Sep 23	267.00000 +3.60	275.25	265.80	265.80	901,940
19 Sep 23	263.39999 -2.80	273.80	255.20	255.20	1,142,430
18 Sep 23	266.20001 -7.20	274.20	263.20	272.00	662,661
15 Sep 23	273.39999 -2.60	281.60	271.60	272.00	1,392,169
14 Sep 23	276.00000 +28.60	287.18	263.20	265.00	1,438,374
13 Sep 23	247.39999 +3.60	248.40	238.60	244.80	824,092
12 Sep 23	243.80000 +2.00	250.00	238.60	250.00	227,245
11 Sep 23	241.80000 +3.40	243.60	236.00	236.00	1,176,091
08 Sep 23	238.39999 -4.60	245.00	236.40	245.00	608,566
07 Sep 23	243.00000 -4.40	246.20	238.80	242.80	455,459
06 Sep 23	247.39999 -1.20	249.80	235.61	237.00	807,830
05 Sep 23	248.60001 +12.20	248.60	228.00	234.80	978,146
04 Sep 23	236.39999 +6.20	238.00	232.20	234.00	493,137
01 Sep 23	230.20000 -2.40	236.80	230.20	232.20	203,695
31 Aug 23	232.60001 -3.40	240.40	230.20	238.20	587,443
30 Aug 23	236.00000 +4.00	241.20	231.80	231.80	1,118,484
29 Aug 23	232.00000 +5.20	232.80	223.40	228.00	546,495
25 Aug 23	226.80000 +3.00	234.40	221.00	234.40	678,913
24 Aug 23	223.80000 +0.60	230.00	223.60	228.20	251,861
23 Aug 23	223.20000 +6.80	226.20	218.20	220.00	1,733,640
22 Aug 23	216.39999 -12.80	231.60	216.40	228.40	850,803
21 Aug 23	229.20000 -3.20	245.20	228.00	243.40	469,864
18 Aug 23	232.39999 -4.60	247.60	230.20	247.60	386,673
17 Aug 23	237.00000 -3.00	241.20	235.00	235.00	354,433
16 Aug 23	240.00000 -6.00	248.00	237.40	246.60	424,377
15 Aug 23	246.00000 -3.80	254.40	240.20	246.20	261,291
14 Aug 23	249.80000 -0.20	254.20	244.20	250.40	681,883
11 Aug 23	250.00000 -1.80	263.36	244.91	250.20	323,157
10 Aug 23	251.80000 +4.00	253.00	241.88	242.60	1,724,704
09 Aug 23	247.80000 +2.00	254.80	245.20	254.80	414,758
08 Aug 23	245.80000 +4.80	248.80	233.40	233.40	668,649
07 Aug 23	241.00000 -1.00	251.40	240.00	242.00	469,359
04 Aug 23	242.00000 +0.20	246.80	240.20	240.40	205,531
03 Aug 23	241.80000 -1.20	248.64	236.80	240.40	443,430
02 Aug 23	243.00000 -11.60	256.20	241.00	256.20	499,794
01 Aug 23	254.60001 -8.80	265.60	252.40	259.20	994,630
31 Jul 23	263.39999 +2.40	266.20	255.40	258.60	312,355
28 Jul 23	261.00000 +1.00	264.60	257.00	264.60	125,799
27 Jul 23	260.00000 -5.40	270.40	259.80	265.60	656,727
26 Jul 23	265.39999 +0.20	268.40	258.32	265.00	300,338
25 Jul 23	265.20001 -1.80	270.00	263.80	268.80	1,038,554
24 Jul 23	267.00000 -1.80	277.40	262.00	262.00	390,812
21 Jul 23	268.79999 -11.20	282.60	265.60	276.40	2,120,891
20 Jul 23	280.00000 -4.00	292.80	276.16	284.20	507,704
19 Jul 23	284.00000 +15.00	287.20	267.20	279.60	593,018
18 Jul 23	269.00000 +11.00	269.40	251.00	251.00	4,068,312
17 Jul 23	258.00000 -2.00	271.78	253.80	262.60	2,813,618
14 Jul 23	260.00000 -4.20	272.40	255.20	264.80	587,875
13 Jul 23	264.20001 +0.40	266.60	261.20	265.00	1,216,614
12 Jul 23	263.79999 +10.60	271.40	251.40	256.60	744,313
11 Jul 23	253.20000 -4.80	261.20	251.40	257.20	541,090
10 Jul 23	258.00000 -0.60	260.80	248.00	256.80	876,940
07 Jul 23	258.60001 +8.80	258.80	247.40	248.80	248,352
06 Jul 23	249.80000 -6.40	257.40	247.80	256.60	672,645
05 Jul 23	256.20001 -1.80	261.16	251.60	258.20	366,038
04 Jul 23	258.00000 -0.20	269.00	253.20	269.00	432,346
03 Jul 23	258.20001 -2.80	263.40	258.20	260.80	579,868
30 Jun 23	261.00000 +8.20	263.20	251.20	251.20	539,166
29 Jun 23	252.80000 +1.40	259.00	240.20	250.20	523,779
28 Jun 23	251.39999 +11.40	253.80	230.00	230.00	357,535
27 Jun 23	240.00000 +11.60	241.00	225.20	231.00	1,151,998
26 Jun 23	228.39999 -7.20	237.00	226.00	237.00	554,586
23 Jun 23	235.60001 -6.00	250.60	234.60	241.60	413,732
22 Jun 23	241.60001 -13.40	252.40	240.20	244.80	865,414
21 Jun 23	255.00000 -12.20	275.00	253.20	264.20	428,084
20 Jun 23	267.20001 -14.80	281.20	264.00	274.00	1,046,742
19 Jun 23	282.00000 +0.00	283.80	273.10	277.00	2,753,064
16 Jun 23	282.00000 +3.40	284.20	273.00	273.00	1,480,863
15 Jun 23	278.60001 -4.80	287.40	278.40	287.40	837,715
14 Jun 23	283.39999 +3.20	285.00	276.80	280.20	2,116,124
13 Jun 23	280.20001 +4.60	286.00	274.96	276.60	703,243
12 Jun 23	275.60001 +10.80	277.40	256.40	262.20	453,893
09 Jun 23	264.79999 -8.00	271.50	253.20	258.60	315,195
08 Jun 23	272.79999 -0.20	285.60	268.80	285.60	643,300
07 Jun 23	273.00000 +4.40	275.00	263.40	263.40	287,174
06 Jun 23	268.60001 +4.20	269.80	260.40	260.40	576,485
05 Jun 23	264.39999 +0.60	270.00	259.00	270.00	537,356
02 Jun 23	263.79999 +4.20	265.20	250.20	250.20	380,187
01 Jun 23	259.60001 +14.80	262.60	244.00	244.40	502,565
31 May 23	244.80000 -9.80	255.20	240.40	255.20	1,494,513
30 May 23	254.60001 -7.20	264.60	254.60	255.20	693,983
26 May 23	261.79999 -9.60	287.60	261.80	264.80	353,018
25 May 23	271.39999 -10.20	283.15	269.80	269.80	491,387
24 May 23	281.60001 -4.60	286.00	273.60	273.60	1,510,471
23 May 23	286.20001 -0.60	289.40	284.88	285.00	324,620
22 May 23	286.79999 -1.80	292.60	281.17	292.60	1,902,505
19 May 23	288.60001 +5.20	290.60	274.80	282.60	392,839
18 May 23	283.39999 -1.40	287.60	275.00	275.00	2,099,019
17 May 23	284.79999 +3.40	285.20	268.00	268.00	1,776,016
16 May 23	281.39999 -1.20	285.80	276.60	285.00	682,294
15 May 23	282.60001 +14.80	285.20	270.20	272.00	2,035,219
12 May 23	267.79999 +0.80	270.60	261.00	261.00	457,870
11 May 23	267.00000 +3.00	268.40	254.00	254.00	492,466
10 May 23	264.00000 -5.80	270.80	263.40	263.80	420,796
09 May 23	269.79999 -3.60	275.80	268.00	275.60	1,185,972
05 May 23	273.39999 +3.40	277.35	262.20	274.80	456,701
04 May 23	270.00000 +31.00	280.40	249.80	253.60	1,536,487
03 May 23	239.00000 +2.20	250.80	227.20	227.20	1,018,281
02 May 23	236.80000 -12.60	253.00	236.80	250.00	751,552
28 Apr 23	249.39999 +4.60	253.20	237.40	244.00	441,051
27 Apr 23	244.80000 -4.20	249.60	243.80	246.00	409,628
26 Apr 23	249.00000 -1.20	254.00	245.60	254.00	295,308
25 Apr 23	250.20000 -3.20	253.66	244.80	252.00	520,454
24 Apr 23	253.39999 +13.40	253.60	235.60	245.20	567,675
21 Apr 23	240.00000 +4.60	240.40	230.00	230.00	498,424
20 Apr 23	235.39999 -3.80	248.00	233.80	240.20	308,379
19 Apr 23	239.20000 +0.20	241.60	236.30	237.80	250,269
18 Apr 23	239.00000 -2.60	245.40	237.80	243.40	491,725
17 Apr 23	241.60001 -0.80	248.00	238.60	242.60	870,166
14 Apr 23	242.39999 +3.20	245.60	237.40	238.40	307,173
13 Apr 23	239.20000 +6.60	240.30	230.00	230.00	1,385,767
12 Apr 23	232.60001 -3.40	238.20	226.60	226.60	490,845
11 Apr 23	236.00000 +0.40	246.20	236.00	246.20	477,114
06 Apr 23	235.60001 -0.60	240.40	234.20	237.60	506,816
05 Apr 23	236.20000 -6.20	242.40	232.60	242.40	769,821
04 Apr 23	242.39999 -3.20	248.00	241.80	242.80	423,281
03 Apr 23	245.60001 -3.20	251.59	228.90	240.60	348,069
31 Mar 23	248.80000 -3.70	261.25	248.70	257.20	399,961
30 Mar 23	252.50000 -6.80	271.80	251.80	264.90	1,183,956
29 Mar 23	259.29999 -4.20	273.20	258.00	273.20	5,076,088
28 Mar 23	263.50000 -1.50	266.00	255.30	261.50	825,332
27 Mar 23	265.00000 +1.70	271.60	259.70	265.80	2,179,495
24 Mar 23	263.29999 -5.80	274.80	257.70	257.70	722,049
23 Mar 23	269.10001 +2.70	276.30	263.50	273.10	294,961
22 Mar 23	266.39999 +1.70	266.80	261.80	264.80	427,545
21 Mar 23	264.70001 +6.50	269.20	257.40	263.50	589,966
20 Mar 23	258.20001 +5.10	258.20	243.10	249.10	442,325
17 Mar 23	253.10001 -3.70	256.47	244.70	244.70	2,296,740
16 Mar 23	256.79999 +1.50	267.40	249.80	267.40	598,423
15 Mar 23	255.30000 +3.60	273.70	244.90	262.50	1,118,743
14 Mar 23	251.70000 +12.30	254.90	236.10	239.00	1,648,607
13 Mar 23	239.39999 -10.10	260.60	238.80	260.60	2,677,785
10 Mar 23	249.50000 -3.80	264.80	240.28	264.80	445,137
09 Mar 23	253.30000 -5.40	257.63	250.20	250.20	309,402
08 Mar 23	258.70001 +1.00	269.80	248.56	269.80	403,539
07 Mar 23	257.70001 -7.40	277.70	257.70	277.70	405,490
06 Mar 23	265.10001 -3.70	269.50	260.50	268.30	321,588
03 Mar 23	268.79999 +3.30	277.70	261.30	265.20	743,565
02 Mar 23	265.50000 +8.00	266.60	252.60	258.40	843,504
01 Mar 23	257.50000 +1.80	263.70	249.09	249.70	1,104,631
28 Feb 23	255.70000 -3.10	257.30	252.56	254.00	1,723,556
27 Feb 23	258.79999 +12.80	259.90	246.62	252.20	3,697,674
24 Feb 23	246.00000 +5.40	248.20	237.20	240.70	336,887
23 Feb 23	240.60001 +0.20	249.40	238.80	238.80	547,648
22 Feb 23	240.39999 -4.30	253.50	238.30	249.60	990,284
21 Feb 23	244.70000 -7.30	254.30	243.60	251.40	2,188,680
20 Feb 23	252.00000 -3.70	260.70	251.20	256.70	953,651
17 Feb 23	255.70000 -3.50	267.00	249.76	257.10	479,543
16 Feb 23	259.20001 +4.20	262.80	255.70	256.20	413,982
15 Feb 23	255.00000 -6.40	260.00	253.80	258.00	1,591,999
14 Feb 23	261.39999 -6.90	270.50	260.30	270.40	648,577
13 Feb 23	268.29999 +6.00	273.60	260.10	268.70	465,312
10 Feb 23	262.29999 -7.10	281.80	259.70	270.90	1,037,163
09 Feb 23	269.39999 +0.10	282.00	265.00	281.70	410,801
08 Feb 23	269.29999 -3.40	277.40	268.70	275.00	491,024
07 Feb 23	272.70001 -7.30	282.70	269.00	269.00	746,808
06 Feb 23	280.00000 -8.60	289.50	279.60	287.50	1,095,961
03 Feb 23	288.60001 -4.10	302.70	280.70	280.70	400,760
02 Feb 23	292.70001 +10.20	295.50	276.40	276.40	2,737,975
01 Feb 23	282.50000 -1.30	290.00	277.30	277.30	815,733
31 Jan 23	283.79999 -6.10	299.60	274.20	299.60	929,751
30 Jan 23	289.89999 -6.90	299.10	286.80	291.20	2,140,476
27 Jan 23	296.79999 -6.30	309.10	296.80	309.10	431,518
26 Jan 23	303.10001 -0.30	308.60	279.70	296.00	410,673
25 Jan 23	303.39999 -8.50	310.70	294.02	305.00	498,602
24 Jan 23	311.89999 +3.80	312.00	299.80	302.60	973,938
23 Jan 23	308.10001 +4.00	308.10	295.92	303.80	1,010,677
20 Jan 23	304.10001 +4.70	305.00	297.00	298.40	1,305,160
19 Jan 23	299.39999 -4.20	301.80	297.00	297.00	309,145
18 Jan 23	303.60001 -5.80	312.10	297.00	297.00	682,548
17 Jan 23	309.39999 -2.70	315.35	305.60	305.60	3,893,973
16 Jan 23	312.10001 +10.60	314.80	296.70	314.00	1,085,167
13 Jan 23	301.50000 +3.80	307.60	296.60	299.90	1,869,771
12 Jan 23	297.70001 +9.70	307.10	285.00	294.10	1,075,749
11 Jan 23	288.00000 +4.90	294.10	283.40	285.80	292,762
10 Jan 23	283.10001 -0.30	284.54	277.83	281.50	2,677,095
09 Jan 23	283.39999 -3.40	289.60	280.40	282.00	2,738,210
06 Jan 23	286.79999 -2.40	294.60	285.00	288.40	325,784
05 Jan 23	289.20001 -0.40	294.90	285.30	287.00	341,991
04 Jan 23	289.60001 +12.40	291.10	277.50	277.70	731,973
03 Jan 23	277.20001 +2.60	286.60	270.80	275.90	3,011,596
30 Dec 22	274.60001 +1.00	279.90	265.90	276.20	145,156
29 Dec 22	273.60001 +4.10	282.30	264.30	282.30	1,896,823
28 Dec 22	269.50000 +2.40	279.80	263.30	279.80	2,918,202
23 Dec 22	267.10001 +1.10	273.70	252.70	255.40	146,550
22 Dec 22	266.00000 +1.00	272.26	262.00	267.30	597,059
21 Dec 22	265.00000 +1.70	268.94	258.36	265.00	1,472,720
20 Dec 22	263.29999 -6.40	279.80	261.70	270.20	424,244
19 Dec 22	269.70001 +0.70	280.00	252.20	262.20	674,549
16 Dec 22	269.00000 -23.90	289.90	266.10	285.70	1,817,361
15 Dec 22	292.89999 -9.90	309.36	284.90	292.30	188,798
14 Dec 22	302.79999 -2.80	316.90	300.60	316.90	315,915
13 Dec 22	305.60001 +8.40	313.50	289.80	295.00	1,576,945
12 Dec 22	297.20001 -1.90	312.40	289.80	312.40	260,268
09 Dec 22	299.10001 +0.10	305.60	292.90	305.60	447,131
08 Dec 22	299.00000 -2.00	313.00	296.70	313.00	262,419
07 Dec 22	301.00000 -9.60	323.20	300.60	323.20	1,618,560
06 Dec 22	310.60001 -8.10	333.80	307.30	333.80	766,169
05 Dec 22	318.70001 -2.00	324.50	313.85	319.40	560,058
02 Dec 22	320.70001 -15.10	343.00	317.50	331.20	446,455
01 Dec 22	335.79999 +1.40	344.00	324.00	327.30	741,403
30 Nov 22	334.39999 +11.70	340.90	314.20	321.80	1,807,641
29 Nov 22	322.70001 -4.80	328.70	322.70	323.60	4,595,240
28 Nov 22	327.50000 -5.70	346.60	326.60	331.40	3,979,487
25 Nov 22	333.20001 +2.00	333.20	324.80	332.00	298,181
24 Nov 22	331.20001 +6.70	332.00	321.40	332.00	671,061
23 Nov 22	324.50000 +8.50	324.50	305.00	305.00	274,592
22 Nov 22	316.00000 +0.40	322.08	309.00	319.30	3,077,263
21 Nov 22	315.60001 +7.60	320.40	302.00	309.50	3,453,208
18 Nov 22	308.00000 +2.00	310.00	301.00	301.00	427,289
17 Nov 22	306.00000 -5.80	315.80	303.40	315.80	605,436
16 Nov 22	311.79999 -15.00	324.70	309.60	323.40	412,084
15 Nov 22	326.79999 -13.60	345.40	326.80	338.70	1,422,164
14 Nov 22	340.39999 -0.30	343.80	335.40	342.60	327,874
11 Nov 22	340.70001 +13.00	346.40	326.29	330.00	691,871
10 Nov 22	327.70001 +17.40	330.70	304.09	310.40	313,442
09 Nov 22	310.29999 -24.90	312.40	304.30	308.10	337,382
14 Oct 22	335.20001 +3.70	347.00	328.54	347.00	362,697
13 Oct 22	331.50000 +5.80	338.60	321.40	329.30	747,540
12 Oct 22	325.70001 -0.50	328.50	310.70	310.70	447,611
11 Oct 22	326.20001 +0.50	327.60	318.00	322.10	288,698
10 Oct 22	325.70001 +0.60	327.50	318.30	324.00	375,135
07 Oct 22	325.10001 -1.50	338.90	321.50	338.90	325,102
06 Oct 22	326.60001 +3.10	329.90	321.30	323.90	797,140
05 Oct 22	323.50000 -8.20	343.40	319.90	343.40	484,051
04 Oct 22	331.70001 +17.40	336.40	318.50	329.00	707,004
03 Oct 22	314.29999 -1.40	314.30	308.20	312.80	679,626
30 Sep 22	315.70001 +12.10	315.70	299.10	299.10	1,060,139
29 Sep 22	303.60001 -3.90	312.10	295.30	301.30	3,582,347
28 Sep 22	307.50000 +5.50	326.00	287.70	287.70	1,014,646
27 Sep 22	302.00000 -14.50	322.10	296.70	301.80	839,912
26 Sep 22	316.50000 +1.40	321.40	300.20	300.20	424,913
23 Sep 22	315.10001 -2.90	318.80	304.30	305.10	356,032
22 Sep 22	318.00000 -22.70	338.60	317.30	334.10	930,009
21 Sep 22	340.70001 +2.60	350.20	333.30	350.20	288,351
20 Sep 22	338.10001 -6.60	355.60	332.20	350.00	2,344,531
16 Sep 22	344.70001 -11.90	354.10	342.70	354.10	1,054,273
15 Sep 22	356.60001 -7.70	373.60	349.65	350.00	925,004
14 Sep 22	364.29999 +3.00	364.30	347.80	347.90	722,339
13 Sep 22	361.29999 -7.30	384.60	359.30	384.60	895,061
12 Sep 22	368.60001 +13.50	368.80	347.90	347.90	342,470
09 Sep 22	355.10001 +13.80	357.60	337.30	343.90	480,917
08 Sep 22	341.29999 -1.70	358.50	334.40	358.50	539,793
07 Sep 22	343.00000 +14.20	345.00	314.30	326.80	770,487
06 Sep 22	328.79999 +11.90	339.30	306.70	317.50	772,789
05 Sep 22	316.89999 -11.00	343.60	316.30	343.60	3,105,288
02 Sep 22	327.89999 +4.40	331.90	310.80	310.80	1,904,669
01 Sep 22	323.50000 -22.20	345.69	323.50	329.80	407,192
31 Aug 22	345.70001 +6.70	355.10	338.00	355.10	1,001,734
30 Aug 22	339.00000 +5.70	344.20	330.50	339.10	789,085
26 Aug 22	333.29999 -7.00	345.10	324.20	324.20	329,995
25 Aug 22	340.29999 +0.10	356.40	333.27	342.90	260,911
24 Aug 22	340.20001 -10.70	351.40	337.80	339.30	1,634,711
23 Aug 22	350.89999 -0.90	368.50	340.30	368.50	425,258
22 Aug 22	351.79999 -6.60	358.20	341.40	341.40	708,688
19 Aug 22	358.39999 -2.90	375.60	357.50	375.60	297,970
18 Aug 22	361.29999 -0.70	379.20	356.20	379.20	310,335
17 Aug 22	362.00000 -3.00	368.30	358.70	367.50	1,971,091
16 Aug 22	365.00000 -8.90	380.10	358.70	359.40	1,209,522
15 Aug 22	373.89999 -5.20	384.00	358.21	365.80	340,239
12 Aug 22	379.10001 +9.00	382.30	360.64	367.30	487,395
11 Aug 22	370.10001 +0.10	378.60	359.55	374.10	606,669
10 Aug 22	370.00000 -1.30	379.80	357.10	368.70	991,709
09 Aug 22	371.29999 -19.70	390.00	370.39	385.30	493,262
08 Aug 22	391.00000 -1.40	401.80	382.50	390.00	371,566
05 Aug 22	392.39999 -16.60	412.65	389.60	389.60	359,783
04 Aug 22	409.00000 +7.60	416.69	394.20	409.40	560,382
03 Aug 22	401.39999 -6.60	416.30	387.70	397.80	771,463
02 Aug 22	408.00000 +5.60	410.20	397.49	406.00	708,825
01 Aug 22	402.39999 +6.20	403.10	394.50	399.00	662,090
29 Jul 22	396.20001 +14.50	396.20	380.10	382.10	1,010,904
28 Jul 22	381.70001 +12.90	386.50	363.00	372.00	745,907
27 Jul 22	368.79999 -1.20	381.30	350.00	353.00	417,002
26 Jul 22	370.00000 +3.70	373.10	359.30	367.60	1,421,210
25 Jul 22	366.29999 -5.00	378.10	366.30	378.00	2,172,845
22 Jul 22	371.29999 +0.30	376.40	366.20	371.70	569,044
21 Jul 22	371.00000 -10.10	386.60	368.10	371.50	792,098
20 Jul 22	381.10001 +6.40	387.70	373.10	375.50	1,107,791
19 Jul 22	374.70001 -8.40	383.90	365.00	365.00	1,837,949
18 Jul 22	383.10001 +9.90	389.20	373.10	389.20	1,300,358
15 Jul 22	373.20001 +8.50	375.60	361.70	370.90	900,739
14 Jul 22	364.70001 -1.20	381.80	361.10	381.80	628,247
13 Jul 22	365.89999 +10.90	387.81	360.40	366.80	1,206,424
12 Jul 22	355.00000 -7.40	367.70	353.87	363.00	672,966
11 Jul 22	362.39999 +10.10	366.50	335.60	335.60	1,039,380
08 Jul 22	352.29999 +9.90	356.60	339.10	356.60	1,138,465
07 Jul 22	342.39999 +2.40	358.40	340.80	345.80	2,095,414
06 Jul 22	340.00000 +58.10	361.80	305.80	310.00	7,762,539
05 Jul 22	281.89999 -11.10	297.47	280.00	285.00	1,238,530
04 Jul 22	293.00000 +1.30	300.40	285.00	285.00	457,416
01 Jul 22	291.70001 +3.70	292.40	282.48	284.00	268,438
30 Jun 22	288.00000 -5.30	293.80	281.40	290.60	465,990
29 Jun 22	293.29999 -5.20	299.00	288.00	288.00	249,068
28 Jun 22	298.50000 +2.60	303.70	292.90	301.60	1,155,847
27 Jun 22	295.89999 +0.30	304.90	294.00	294.00	456,057
24 Jun 22	295.60001 +11.00	296.80	276.00	276.00	513,195
23 Jun 22	284.60001 -32.10	314.00	277.65	305.50	1,723,263
22 Jun 22	316.70001 +13.70	328.70	289.00	289.00	1,498,271
21 Jun 22	303.00000 -6.70	315.20	300.80	309.90	623,883
20 Jun 22	309.70001 +13.50	313.40	283.77	289.40	824,280
17 Jun 22	296.20001 +5.50	304.80	283.40	303.30	2,078,844
16 Jun 22	290.70001 -6.80	298.90	289.50	296.10	1,916,284
15 Jun 22	297.50000 +12.40	298.90	287.40	298.20	994,441
14 Jun 22	285.10001 +2.40	288.00	273.30	284.50	1,657,786
13 Jun 22	282.70001 -13.80	310.70	282.44	310.70	414,465
10 Jun 22	296.50000 -10.50	308.80	294.40	306.60	464,746
09 Jun 22	307.00000 -3.60	316.10	303.70	307.80	1,129,076
08 Jun 22	310.60001 -6.10	317.50	309.10	313.40	619,132
07 Jun 22	316.70001 -3.80	322.20	307.80	311.20	269,379
06 Jun 22	320.50000 -0.80	329.30	319.40	325.00	312,259
01 Jun 22	321.29999 +2.60	329.30	314.60	314.60	482,946
31 May 22	318.70001 -9.60	333.40	314.60	333.40	728,455
30 May 22	328.29999 +6.70	333.60	321.04	326.00	531,730
27 May 22	321.60001 -2.50	328.40	315.60	316.60	420,009
26 May 22	324.10001 +18.10	325.70	300.80	311.60	771,887
25 May 22	306.00000 +10.60	310.10	297.20	305.00	360,404
24 May 22	295.39999 -4.30	303.70	291.90	303.70	883,274
23 May 22	299.70001 +5.90	304.80	279.60	279.60	1,333,458
20 May 22	293.79999 +5.90	298.80	289.50	296.00	430,137
19 May 22	287.89999 -3.40	293.00	279.30	279.30	400,313
18 May 22	291.29999 -0.40	310.20	290.33	294.20	271,949
17 May 22	291.70001 +3.00	301.00	279.30	291.40	375,877
16 May 22	288.70001 -14.10	309.90	288.40	302.10	674,285
13 May 22	302.79999 +4.00	306.60	299.60	304.90	853,604
12 May 22	298.79999 +8.70	304.00	283.20	286.50	804,857
11 May 22	290.10001 +5.80	303.60	282.70	291.50	1,280,578
10 May 22	284.29999 -6.10	298.00	283.40	291.80	871,491
09 May 22	290.39999 -21.50	324.00	289.40	324.00	9,198,656
06 May 22	311.89999 +8.20	324.40	296.30	316.20	846,951
05 May 22	303.70001 +25.80	320.00	283.60	286.00	1,306,789
04 May 22	277.89999 -2.90	287.00	277.40	281.00	587,852
03 May 22	280.79999 -2.80	285.60	274.00	274.00	477,501
29 Apr 22	283.60001 +0.80	286.70	276.10	285.00	382,010
28 Apr 22	282.79999 +2.80	284.00	278.60	283.20	294,152
27 Apr 22	280.00000 +0.00	285.00	273.10	285.00	2,324,845
26 Apr 22	280.00000 -1.60	284.50	277.30	283.50	1,874,374
25 Apr 22	281.60001 +1.50	283.90	269.40	274.30	532,476
22 Apr 22	280.10001 -9.10	294.20	279.60	281.30	588,447
21 Apr 22	289.20001 +2.80	303.20	270.30	273.00	1,132,050
20 Apr 22	286.39999 +9.30	290.30	278.00	280.90	801,941
19 Apr 22	277.10001 -7.50	289.30	275.00	289.30	728,465
14 Apr 22	284.60001 +4.60	288.55	276.10	277.50	533,021
13 Apr 22	280.00000 -1.70	286.80	271.93	283.60	624,131
12 Apr 22	281.70001 +4.00	291.50	272.20	282.00	756,752
11 Apr 22	277.70001 -3.30	282.10	267.70	267.70	517,816
08 Apr 22	281.00000 +1.90	287.70	277.40	280.00	780,323
07 Apr 22	279.10001 +1.40	288.30	266.30	266.30	3,133,253
06 Apr 22	277.70001 -4.40	284.00	267.40	284.00	1,309,470
05 Apr 22	282.10001 +9.10	283.80	268.20	280.00	1,088,266
04 Apr 22	273.00000 +15.90	273.00	256.40	265.00	1,161,628
01 Apr 22	257.10001 +7.10	257.50	248.50	256.00	2,202,097
31 Mar 22	250.00000 +51.80	250.96	220.00	225.00	4,603,188
30 Mar 22	198.20000 -16.20	219.20	188.90	219.20	990,985
29 Mar 22	214.39999 +19.40	214.40	197.00	197.00	853,249
28 Mar 22	195.00000 -4.00	202.10	193.60	197.80	475,672
25 Mar 22	199.00000 +1.50	203.20	196.70	197.70	334,189
24 Mar 22	197.50000 -2.00	200.00	192.50	193.00	308,017
23 Mar 22	199.50000 -5.10	205.73	198.70	201.00	1,264,248
22 Mar 22	204.60001 +2.20	210.84	200.80	205.60	1,497,721
21 Mar 22	202.39999 -10.00	213.40	200.60	211.40	899,420
18 Mar 22	212.39999 -1.20	215.80	200.40	208.00	2,820,507
17 Mar 22	213.60001 +14.20	214.40	200.40	205.80	2,493,066
16 Mar 22	199.39999 -0.40	209.60	197.00	209.00	3,495,352
15 Mar 22	199.80000 +4.90	202.00	189.80	192.20	1,338,123
14 Mar 22	194.89999 +10.20	194.90	184.00	189.00	824,562
11 Mar 22	184.70000 -0.80	193.60	180.30	181.80	963,323
10 Mar 22	185.50000 +2.60	189.50	180.70	185.90	2,772,131
09 Mar 22	182.89999 +23.90	182.90	162.90	162.90	1,431,236
08 Mar 22	159.00000 -0.60	165.30	155.90	165.30	765,261
07 Mar 22	159.60001 -4.60	167.20	147.37	156.80	1,627,738
04 Mar 22	164.20000 -12.20	178.60	163.80	174.60	964,082
03 Mar 22	176.39999 -15.70	194.40	172.50	182.00	3,283,393
02 Mar 22	192.10001 +7.80	196.10	180.30	180.30	746,702
01 Mar 22	184.30000 -19.30	203.00	183.00	195.00	832,017
28 Feb 22	203.60001 +2.20	203.80	193.00	193.00	1,058,414
25 Feb 22	201.39999 +2.10	202.78	191.20	191.20	494,051
24 Feb 22	199.30000 -5.50	202.13	189.10	195.10	568,443
23 Feb 22	204.80000 -2.40	212.00	200.60	207.60	675,442
22 Feb 22	207.20000 -0.40	212.00	199.60	201.80	1,110,110
21 Feb 22	207.60001 -10.20	219.97	207.40	211.00	581,143
18 Feb 22	217.80000 -7.20	237.20	216.80	237.20	800,192
17 Feb 22	225.00000 -13.40	240.20	224.60	238.60	767,343
16 Feb 22	238.39999 +0.20	245.40	235.00	238.20	688,189
15 Feb 22	238.20000 +8.20	241.60	227.00	230.00	2,929,852
14 Feb 22	230.00000 -7.00	234.80	222.80	234.80	590,422
11 Feb 22	237.00000 -4.80	245.00	231.80	245.00	411,964
10 Feb 22	241.80000 +4.20	242.40	234.80	240.00	892,911
09 Feb 22	237.60001 +8.40	240.00	233.00	238.40	1,032,890
08 Feb 22	229.20000 +1.20	233.00	222.20	229.60	557,150
07 Feb 22	228.00000 -3.00	233.80	220.20	220.20	574,901
04 Feb 22	231.00000 +0.20	232.60	225.60	231.60	407,465
03 Feb 22	230.80000 +1.40	237.40	228.64	234.60	805,098
02 Feb 22	229.39999 -4.00	242.20	228.40	242.20	538,943
01 Feb 22	233.39999 +9.40	234.40	224.60	225.00	602,618
31 Jan 22	224.00000 +12.20	224.00	204.20	204.20	861,361
28 Jan 22	211.80000 -4.40	215.00	202.00	206.00	1,409,792
27 Jan 22	216.20000 -7.00	221.40	209.80	211.80	811,950
26 Jan 22	223.20000 +0.20	231.60	220.60	230.00	1,191,652
25 Jan 22	223.00000 +2.20	232.80	214.60	214.60	730,840
24 Jan 22	220.80000 -14.20	237.40	215.40	237.40	1,290,836
21 Jan 22	235.00000 -27.80	259.60	230.00	257.00	2,046,306
20 Jan 22	262.79999 +19.80	264.80	232.20	232.20	806,244
19 Jan 22	243.00000 +4.00	247.00	230.80	230.80	812,611
18 Jan 22	239.00000 -4.00	243.40	231.80	231.80	678,649
17 Jan 22	243.00000 +0.80	246.20	231.00	231.00	647,934
14 Jan 22	242.20000 -11.20	256.32	242.00	251.00	640,221
13 Jan 22	253.39999 -2.40	257.80	251.60	255.00	571,308
12 Jan 22	255.80000 -6.20	265.20	255.60	259.00	494,144
11 Jan 22	262.00000 -3.00	269.00	261.60	265.00	515,536
10 Jan 22	265.00000 -3.20	280.80	261.00	280.80	652,826
07 Jan 22	268.20001 -2.00	283.60	264.00	283.60	471,889
06 Jan 22	270.20001 -8.80	278.00	268.00	273.48	427,306
05 Jan 22	279.00000 -0.80	292.40	276.40	292.40	733,240
04 Jan 22	279.79999 +0.80	288.42	277.80	284.80	899,826
31 Dec 21	279.00000 +1.80	283.55	274.60	274.60	375,373
30 Dec 21	277.20001 +4.00	285.00	273.40	285.00	503,484
29 Dec 21	273.20001 -2.80	283.60	270.00	280.00	1,002,356
24 Dec 21	276.00000 -0.40	277.60	265.68	270.80	125,429
23 Dec 21	276.39999 +1.40	279.80	274.00	277.00	1,433,153
22 Dec 21	275.00000 +2.80	278.00	268.40	268.40	1,704,061
21 Dec 21	272.20001 +0.20	276.00	270.20	276.00	691,459
20 Dec 21	272.00000 -0.60	273.20	262.80	262.80	648,624
17 Dec 21	272.60001 +8.20	276.60	262.60	262.60	1,548,771
16 Dec 21	264.39999 +4.40	273.00	262.80	273.00	715,580
15 Dec 21	260.00000 -4.00	276.20	259.20	276.20	1,246,701
14 Dec 21	264.00000 +8.00	269.20	253.60	265.00	1,357,004
13 Dec 21	256.00000 -17.40	273.96	255.80	265.00	788,897
10 Dec 21	273.39999 -10.60	283.80	272.72	282.00	771,322
09 Dec 21	284.00000 -1.20	291.80	277.00	291.80	775,720
08 Dec 21	285.20001 -4.80	301.80	278.40	301.80	1,062,276
07 Dec 21	290.00000 +1.60	297.60	284.40	284.40	915,795
06 Dec 21	288.39999 +13.60	289.80	274.80	281.80	457,903
03 Dec 21	274.79999 -2.80	283.60	266.00	266.00	478,888
02 Dec 21	277.60001 -7.20	295.60	277.02	287.40	749,799
01 Dec 21	284.79999 +12.20	288.20	274.40	279.00	859,265
30 Nov 21	272.60001 -3.80	281.80	263.80	263.80	1,688,910
29 Nov 21	276.39999 -2.60	288.40	276.20	281.00	483,700
26 Nov 21	279.00000 -10.80	285.20	264.80	280.20	1,458,614
25 Nov 21	289.79999 +16.00	290.80	265.00	265.00	731,372
24 Nov 21	273.79999 -6.40	294.60	273.00	294.60	674,321
23 Nov 21	280.20001 -7.80	294.00	279.60	294.00	1,048,360
22 Nov 21	288.00000 -4.00	300.33	286.00	300.00	656,932
19 Nov 21	292.00000 -2.80	296.41	286.40	295.20	682,872
18 Nov 21	294.79999 -6.80	306.00	293.00	300.80	632,284
17 Nov 21	301.60001 +0.60	310.40	294.94	299.20	3,117,712
16 Nov 21	301.00000 +2.60	310.94	299.40	310.00	944,626
15 Nov 21	298.39999 -0.60	304.77	284.80	284.80	3,038,770
12 Nov 21	299.00000 -8.00	314.20	298.80	301.60	1,181,737
11 Nov 21	307.00000 -16.40	326.40	305.20	309.80	4,745,841
10 Nov 21	323.39999 +0.80	326.00	315.60	318.60	956,878
09 Nov 21	322.60001 -8.80	340.00	322.60	340.00	1,061,899
08 Nov 21	331.39999 +5.80	332.80	312.33	315.20	1,678,351
05 Nov 21	325.60001 +22.40	327.00	303.20	303.20	2,959,770
04 Nov 21	303.20001 +3.60	308.20	281.60	285.80	2,340,549
03 Nov 21	299.60001 -22.80	338.00	280.40	330.00	5,634,706
02 Nov 21	322.39999 +5.60	326.60	304.00	304.00	1,115,090
01 Nov 21	316.79999 +0.00	330.60	313.60	314.00	776,788
29 Oct 21	316.79999 -5.80	331.00	312.00	312.00	742,586
28 Oct 21	322.60001 +10.40	326.20	308.80	310.00	664,623
27 Oct 21	312.20001 -9.80	322.20	311.60	312.00	1,079,901
26 Oct 21	322.00000 +8.60	330.60	310.00	310.00	1,015,545
25 Oct 21	313.39999 -3.60	322.00	308.00	320.60	868,209
22 Oct 21	317.00000 -5.20	323.58	313.80	322.00	757,971
21 Oct 21	322.20001 -15.40	337.80	319.40	334.40	2,238,425
20 Oct 21	337.60001 -9.00	346.80	336.00	336.00	1,207,377
19 Oct 21	346.60001 +6.20	350.58	332.60	332.60	711,372
18 Oct 21	340.39999 +2.20	340.40	333.40	338.40	477,588
15 Oct 21	338.20001 +8.80	338.60	328.00	333.00	973,556
14 Oct 21	329.39999 +2.20	331.79	317.20	317.20	1,519,590
13 Oct 21	327.20001 +12.40	328.40	310.20	313.00	6,776,810
12 Oct 21	314.79999 -1.60	316.80	310.20	313.80	3,238,284
11 Oct 21	316.39999 -22.00	335.60	313.22	323.00	1,104,227
08 Oct 21	338.39999 +10.40	343.60	329.40	343.60	1,226,401
07 Oct 21	328.00000 +3.40	331.80	319.60	330.40	1,369,837
06 Oct 21	324.60001 -11.40	335.80	315.80	323.40	1,296,353
05 Oct 21	336.00000 -2.20	347.00	334.80	342.00	2,164,872
04 Oct 21	338.20001 -19.80	357.00	338.00	356.60	1,017,092
01 Oct 21	358.00000 +6.60	361.00	341.60	350.00	2,376,430
30 Sep 21	351.39999 -11.00	379.80	351.40	373.00	1,898,837
29 Sep 21	362.39999 +2.60	371.00	353.60	353.60	795,406
28 Sep 21	359.79999 -16.20	373.08	359.20	362.20	792,950
27 Sep 21	376.00000 +3.00	385.77	371.60	383.80	617,053
24 Sep 21	373.00000 -3.40	382.47	371.00	379.20	464,778
23 Sep 21	376.39999 +0.60	379.20	360.00	360.00	495,014
22 Sep 21	375.79999 +7.00	380.40	354.60	354.60	569,628
21 Sep 21	368.79999 -1.80	379.00	362.00	362.00	988,050
20 Sep 21	370.60001 +6.40	372.80	352.76	359.80	451,059
17 Sep 21	364.20001 -4.20	375.36	361.40	361.40	1,250,715
16 Sep 21	368.39999 +7.00	370.80	357.20	357.60	1,115,800
15 Sep 21	361.39999 -6.80	371.40	353.40	360.00	908,686
14 Sep 21	368.20001 -9.80	400.00	362.40	392.20	1,212,570
13 Sep 21	378.00000 +12.20	379.80	369.80	371.00	57,257
10 Sep 21	365.79999 -1.80	385.00	362.40	385.00	462,425
09 Sep 21	367.60001 +4.20	369.20	354.40	360.60	452,962
08 Sep 21	363.39999 -6.80	372.40	360.00	360.00	697,903
07 Sep 21	370.20001 +1.60	378.40	365.00	365.00	515,672
06 Sep 21	368.60001 -3.40	387.00	360.20	387.00	461,121
03 Sep 21	372.00000 -1.80	379.39	370.40	376.20	480,073
02 Sep 21	373.79999 -8.40	387.00	368.00	387.00	848,059
01 Sep 21	382.20001 +16.40	382.60	361.00	361.00	2,698,160
31 Aug 21	365.79999 +14.20	366.80	344.40	360.60	2,011,369
27 Aug 21	351.60001 +3.20	355.60	343.00	343.40	1,126,287
26 Aug 21	348.39999 -11.60	370.00	347.80	370.00	540,760
25 Aug 21	360.00000 +11.00	360.60	334.78	340.20	1,157,804
24 Aug 21	349.00000 +16.00	350.60	335.45	337.60	2,790,445
23 Aug 21	333.00000 -7.80	346.80	332.20	340.80	960,296
20 Aug 21	340.79999 -16.40	358.80	340.80	358.20	1,033,781
19 Aug 21	357.20001 +2.00	359.00	343.42	350.60	1,104,838
18 Aug 21	355.20001 +16.80	355.40	333.40	339.60	755,339
17 Aug 21	338.39999 -15.60	351.40	327.40	351.40	1,084,563
16 Aug 21	354.00000 -13.40	367.60	351.00	365.00	743,907
13 Aug 21	367.39999 +7.40	377.00	357.04	377.00	416,579
12 Aug 21	360.00000 -11.20	380.20	358.27	370.00	682,049
11 Aug 21	371.20001 +4.00	381.40	366.00	367.00	764,689
10 Aug 21	367.20001 +9.20	370.40	353.60	358.00	1,075,941
09 Aug 21	358.00000 +6.00	361.00	347.70	361.00	783,332
06 Aug 21	352.00000 +1.40	356.80	346.40	356.80	1,117,077
05 Aug 21	350.60001 +3.40	355.00	342.49	353.00	1,361,224
04 Aug 21	347.20001 +5.60	349.20	340.20	345.00	1,531,700
03 Aug 21	341.60001 +11.40	346.00	328.60	346.00	769,802
02 Aug 21	330.20001 -8.20	343.80	328.40	338.40	1,184,275
30 Jul 21	338.39999 -5.00	345.00	327.20	327.20	1,441,077
29 Jul 21	343.39999 +4.80	351.60	323.60	323.60	2,317,649
28 Jul 21	338.60001 +7.00	351.00	326.00	330.20	2,262,774
27 Jul 21	331.60001 +9.00	337.60	318.60	325.00	2,517,049
26 Jul 21	322.60001 +16.00	322.60	295.00	295.00	1,026,023
23 Jul 21	306.60001 -2.00	314.00	294.80	294.80	952,458
22 Jul 21	308.60001 +4.60	315.00	292.12	295.40	1,671,617
21 Jul 21	304.00000 +16.60	313.00	292.00	300.00	1,977,824
20 Jul 21	287.39999 +1.00	290.80	284.60	285.00	1,508,518
19 Jul 21	286.39999 +0.60	294.20	279.20	283.60	2,231,177
16 Jul 21	285.79999 +0.80	298.40	280.40	298.40	950,053
15 Jul 21	285.00000 +0.00	297.00	279.40	297.00	1,249,999
14 Jul 21	285.00000 -7.00	295.20	284.81	294.00	538,885
13 Jul 21	292.00000 +4.00	292.20	284.00	285.00	760,715
12 Jul 21	288.00000 -8.00	307.80	287.20	307.80	945,068
09 Jul 21	296.00000 +1.80	298.20	288.80	296.80	1,914,522
08 Jul 21	294.20001 -16.80	311.00	294.20	308.20	2,214,205
07 Jul 21	311.00000 -9.20	330.40	310.48	329.80	1,533,762
06 Jul 21	320.20001 +0.20	322.20	312.60	320.00	1,095,255
05 Jul 21	320.00000 +5.20	322.80	312.40	322.80	1,045,723
02 Jul 21	314.79999 +7.00	318.36	302.40	308.20	1,382,632
01 Jul 21	307.79999 +14.20	310.00	294.80	296.80	1,573,768
30 Jun 21	293.60001 +8.60	294.60	284.80	285.00	1,223,674
29 Jun 21	285.00000 -0.20	292.60	283.80	285.20	2,874,017
28 Jun 21	285.20001 -11.80	306.00	284.60	306.00	1,503,304
25 Jun 21	297.00000 +7.00	300.20	288.60	295.00	1,349,453
24 Jun 21	290.00000 -11.80	303.00	287.32	303.00	1,506,918
23 Jun 21	301.79999 +14.00	303.60	288.68	295.60	1,829,951
22 Jun 21	287.79999 +0.00	292.68	278.80	278.80	2,042,086
21 Jun 21	287.79999 +2.20	289.40	275.00	276.00	2,478,503
18 Jun 21	285.60001 +0.60	287.20	282.40	287.00	7,993,446
17 Jun 21	285.00000 +13.80	301.40	266.00	292.00	4,819,618
16 Jun 21	271.20001 +6.80	271.20	262.00	268.00	2,295,416
15 Jun 21	264.39999 -8.60	275.00	262.52	275.00	2,057,485
14 Jun 21	273.00000 +1.80	277.00	271.92	272.80	2,150,340
11 Jun 21	271.20001 +14.00	271.20	257.12	258.00	2,800,746
10 Jun 21	257.20001 -5.40	266.60	253.40	264.60	1,855,306
09 Jun 21	262.60001 -4.20	267.00	259.00	267.00	1,370,239
08 Jun 21	266.79999 -6.00	275.60	258.00	275.60	3,361,912
07 Jun 21	272.79999 +1.80	281.00	262.80	281.00	3,217,650
04 Jun 21	271.00000 -6.40	279.20	271.00	278.20	3,418,318
03 Jun 21	277.39999 -15.00	299.20	276.40	299.20	2,045,891
02 Jun 21	292.39999 -10.40	312.64	292.17	304.20	2,034,106
01 Jun 21	302.79999 +18.80	304.80	284.20	286.00	2,363,092
28 May 21	284.00000 +2.00	291.60	279.40	282.80	2,286,717
27 May 21	282.00000 +8.80	291.20	269.40	272.80	6,766,693
26 May 21	273.20001 +0.80	279.36	264.60	273.80	8,547,236
25 May 21	272.39999 -24.60	292.66	272.40	291.20	6,996,950
24 May 21	297.00000 -17.40	315.40	295.00	314.00	5,176,890
21 May 21	314.39999 -14.20	331.15	310.60	328.20	4,636,769
20 May 21	328.60001 -99.40	426.60	288.60	418.00	16,772,578
19 May 21	428.00000 -8.40	451.20	416.80	451.20	1,156,813
18 May 21	436.39999 +20.40	436.40	416.00	431.20	1,376,022
17 May 21	416.00000 -23.80	458.20	416.00	458.20	1,294,175
14 May 21	439.79999 +20.60	442.20	422.40	438.80	920,776
13 May 21	419.20001 +0.00	426.28	411.40	420.00	2,148,240
12 May 21	419.20001 -5.80	445.20	419.20	445.20	1,486,083
11 May 21	425.00000 -6.00	432.00	413.88	424.60	1,480,416
10 May 21	431.00000 -8.00	451.80	424.02	451.80	1,865,695
07 May 21	439.00000 +19.60	443.60	413.00	413.00	2,620,252
06 May 21	419.39999 -31.20	470.00	416.00	470.00	1,996,195
05 May 21	450.60001 +4.60	454.40	433.00	433.00	1,047,645
04 May 21	446.00000 -11.60	475.00	445.80	461.00	911,341
30 Apr 21	457.60001 +4.40	467.00	451.01	467.00	840,209
29 Apr 21	453.20001 -5.80	463.60	446.60	449.80	702,060
28 Apr 21	459.00000 -7.40	474.00	458.00	468.60	1,442,279
27 Apr 21	466.39999 -3.00	474.60	462.80	474.60	939,954
26 Apr 21	469.39999 +9.40	474.40	444.00	444.00	1,024,802
23 Apr 21	460.00000 +1.80	472.00	449.60	472.00	580,032
22 Apr 21	458.20001 +16.80	461.40	441.80	461.40	1,798,337
21 Apr 21	441.39999 +1.40	448.40	430.40	430.40	809,415
20 Apr 21	440.00000 -24.60	474.20	439.02	469.20	1,644,200
19 Apr 21	464.60001 -9.80	496.80	462.20	496.80	1,358,828
16 Apr 21	474.39999 -15.40	506.50	473.20	489.80	1,041,503
15 Apr 21	489.79999 +16.60	495.20	472.87	474.00	1,387,460
14 Apr 21	473.20001 -0.80	476.20	460.20	460.20	587,428
13 Apr 21	474.00000 +4.40	474.60	460.00	460.00	802,123
12 Apr 21	469.60001 -5.00	479.60	465.61	479.60	954,476
09 Apr 21	474.60001 -7.40	486.98	474.40	475.20	662,057
08 Apr 21	482.00000 +5.20	483.80	465.40	479.00	1,989,093
07 Apr 21	476.79999 -6.20	485.96	471.20	485.00	695,612
06 Apr 21	483.00000 +9.00	490.40	470.40	470.40	1,776,386
01 Apr 21	474.00000 +15.00	484.00	458.20	480.00	1,575,219
31 Mar 21	459.00000 -5.40	464.60	451.00	451.00	969,172
30 Mar 21	464.39999 +12.20	466.60	440.00	440.00	1,134,238
29 Mar 21	452.20001 -17.20	470.20	447.60	447.80	1,188,178
26 Mar 21	469.39999 +15.00	471.20	457.70	471.20	2,174,273
25 Mar 21	454.39999 +3.60	455.80	442.20	449.60	803,296
24 Mar 21	450.79999 -2.40	455.20	437.60	439.20	1,185,622
23 Mar 21	453.20001 +1.20	461.40	443.20	443.60	869,833
22 Mar 21	452.00000 -5.00	478.60	448.20	478.60	810,793
19 Mar 21	457.00000 +0.80	470.00	442.60	466.20	2,054,434
18 Mar 21	456.20001 -16.40	480.60	452.20	467.00	1,500,145
17 Mar 21	472.60001 -29.40	491.40	468.80	483.20	1,216,281
16 Mar 21	502.00000 +0.50	507.00	497.81	500.00	883,090
15 Mar 21	501.50000 +19.50	502.50	482.60	490.00	828,834
12 Mar 21	482.00000 -3.80	489.40	467.80	467.80	819,218
11 Mar 21	485.79999 +5.40	499.40	460.80	460.80	1,867,908
10 Mar 21	480.39999 -11.00	491.80	471.40	471.40	1,074,627
09 Mar 21	491.39999 +15.00	494.20	469.80	479.40	937,015
08 Mar 21	476.39999 +0.60	482.80	459.47	460.60	1,448,512
05 Mar 21	475.79999 -21.00	504.50	473.00	499.80	1,199,876
04 Mar 21	496.79999 -11.20	514.50	487.20	510.50	1,493,799
03 Mar 21	508.00000 -3.00	520.00	502.00	509.00	1,375,888
02 Mar 21	511.00000 -16.50	529.50	499.20	527.00	2,353,361
01 Mar 21	527.50000 +10.00	536.50	523.50	525.50	1,141,896
26 Feb 21	517.50000 +3.50	526.50	501.50	515.00	1,445,398
25 Feb 21	514.00000 -5.50	525.00	508.50	512.50	2,323,030
24 Feb 21	519.50000 +23.50	520.00	495.80	506.00	984,127
23 Feb 21	496.00000 +1.40	515.45	487.40	508.50	3,937,646
22 Feb 21	494.60001 -0.60	504.00	477.80	500.00	1,273,606
19 Feb 21	495.20001 +10.20	497.20	483.02	495.00	2,381,796
18 Feb 21	485.00000 +7.00	493.60	475.80	482.80	1,234,881
17 Feb 21	478.00000 -20.40	510.00	471.60	510.00	1,052,179
16 Feb 21	498.39999 +5.00	501.50	487.80	497.00	1,116,746
15 Feb 21	493.39999 +19.20	493.60	456.60	456.60	1,205,338
12 Feb 21	474.20001 +16.40	474.20	455.00	469.60	1,133,343
11 Feb 21	457.79999 +3.80	459.40	437.00	437.00	776,227
10 Feb 21	454.00000 +5.20	457.40	442.80	452.80	623,172
09 Feb 21	448.79999 -19.60	481.60	448.00	481.60	3,316,135
08 Feb 21	468.39999 -15.80	485.20	465.60	471.80	1,504,445
05 Feb 21	484.20001 +35.40	485.60	443.20	450.00	2,036,769
04 Feb 21	448.79999 +11.80	448.80	434.00	446.40	1,286,075
03 Feb 21	437.00000 +1.00	446.20	431.20	436.00	840,437
02 Feb 21	436.00000 +22.20	436.60	411.00	415.00	1,062,116
01 Feb 21	413.79999 +5.60	423.80	403.40	403.40	1,112,039
29 Jan 21	408.20001 -13.00	421.20	388.00	398.20	2,488,175
28 Jan 21	421.20001 +10.20	428.60	392.40	418.60	2,038,969
27 Jan 21	411.00000 +1.80	423.48	405.80	416.60	1,485,244
26 Jan 21	409.20001 +4.20	411.60	369.20	389.60	2,199,048
25 Jan 21	405.00000 -20.80	429.40	402.60	425.00	1,828,610
22 Jan 21	425.79999 -22.20	447.00	419.80	430.20	1,953,199
21 Jan 21	448.00000 +9.00	449.20	432.20	432.20	846,978
20 Jan 21	439.00000 +7.60	452.60	431.40	450.40	1,193,971
19 Jan 21	431.39999 +4.00	431.40	415.60	430.40	1,696,261
18 Jan 21	427.39999 +1.80	431.80	422.20	431.00	499,127
15 Jan 21	425.60001 -6.40	435.40	416.40	429.60	1,519,284
14 Jan 21	432.00000 +13.40	436.00	422.60	427.80	904,389
13 Jan 21	418.60001 -2.40	428.80	412.40	423.60	1,208,554
12 Jan 21	421.00000 +8.20	427.40	406.60	412.40	1,482,455
11 Jan 21	412.79999 -28.80	445.20	412.80	439.00	1,624,852
08 Jan 21	441.60001 -3.00	458.60	439.40	453.40	2,522,412
07 Jan 21	444.60001 -32.60	465.00	433.20	455.40	5,332,652
06 Jan 21	477.20001 +17.60	479.60	461.40	470.60	1,849,249
05 Jan 21	459.60001 -0.20	465.40	450.20	451.40	874,762
04 Jan 21	459.79999 -4.20	475.60	456.40	473.20	1,732,511
31 Dec 20	464.00000 +0.00	475.40	448.00	448.00	430,157
30 Dec 20	464.00000 -2.20	476.00	446.60	446.60	412,130
29 Dec 20	466.20001 +20.60	471.20	451.80	451.80	1,228,045
24 Dec 20	445.60001 +3.80	464.80	443.20	452.80	228,391
23 Dec 20	441.79999 +14.40	448.20	418.00	427.60	2,442,955
22 Dec 20	427.39999 +9.60	429.60	408.00	421.00	770,113
21 Dec 20	417.79999 -49.00	456.60	414.80	454.20	3,010,891
18 Dec 20	466.79999 -0.40	472.80	459.80	466.20	2,031,685
17 Dec 20	467.20001 +2.20	483.60	456.20	483.60	3,434,502
16 Dec 20	465.00000 -6.40	476.20	460.20	475.00	1,810,652
15 Dec 20	471.39999 +11.40	472.40	452.20	467.00	1,549,783
14 Dec 20	460.00000 +7.20	474.00	452.00	460.60	1,969,979
11 Dec 20	452.79999 +12.80	454.80	426.00	426.00	1,178,064
10 Dec 20	440.00000 -10.00	451.60	435.80	436.60	1,101,307
09 Dec 20	450.00000 +0.00	460.00	449.00	458.00	949,795
08 Dec 20	450.00000 -14.00	467.80	448.12	467.00	1,413,614
07 Dec 20	464.00000 -12.00	479.60	453.80	479.60	1,208,945
04 Dec 20	476.00000 +4.80	478.40	460.60	474.40	1,337,087
03 Dec 20	471.20001 +7.80	479.00	453.80	469.80	2,065,508
02 Dec 20	463.39999 -17.40	476.40	458.80	471.20	1,330,664
01 Dec 20	480.79999 +27.00	480.80	457.00	457.00	2,108,084
30 Nov 20	453.79999 -0.40	478.60	453.80	462.00	1,447,133
27 Nov 20	454.20001 -14.60	468.60	449.00	459.60	2,097,641
26 Nov 20	468.79999 +3.80	480.00	454.00	480.00	859,331
25 Nov 20	465.00000 -0.40	475.40	458.20	458.20	1,589,407
24 Nov 20	465.39999 -1.60	479.20	459.40	475.00	1,613,978
23 Nov 20	467.00000 +5.40	469.80	446.80	464.80	1,687,619
20 Nov 20	461.60001 -2.40	465.00	455.40	456.80	899,542
19 Nov 20	464.00000 +8.20	474.20	451.80	451.80	1,606,202
18 Nov 20	455.79999 +0.80	465.40	446.80	446.80	1,532,249
17 Nov 20	455.00000 +2.80	458.20	440.00	447.20	7,178,413
16 Nov 20	452.20001 +33.40	462.20	409.80	422.80	3,445,462
13 Nov 20	418.79999 +18.80	424.40	397.80	398.00	1,721,147
12 Nov 20	400.00000 -7.20	425.60	385.20	425.60	2,442,774
11 Nov 20	407.20001 +7.20	408.20	384.00	408.20	2,621,790
10 Nov 20	400.00000 -0.20	414.20	385.00	385.00	3,121,816
09 Nov 20	400.20001 +96.40	425.00	300.40	308.60	5,579,942
06 Nov 20	303.79999 -3.40	319.60	299.80	314.80	3,144,160
05 Nov 20	307.20001 +34.20	314.83	279.20	285.00	2,728,134
04 Nov 20	273.00000 +5.00	282.80	261.40	274.60	2,042,064
03 Nov 20	268.00000 +11.20	268.80	254.20	259.20	1,027,307
02 Nov 20	256.79999 -18.20	274.40	250.26	270.00	2,530,554
30 Oct 20	275.00000 +0.20	279.20	268.00	271.00	775,607
29 Oct 20	274.79999 -5.00	279.80	271.80	276.20	905,361
28 Oct 20	279.79999 +3.80	282.40	267.00	281.60	1,522,818
27 Oct 20	276.00000 -4.00	285.80	275.20	285.80	1,184,311
26 Oct 20	280.00000 -10.00	291.28	279.00	283.20	1,152,699
23 Oct 20	290.00000 -2.00	293.40	286.80	288.60	1,664,511
22 Oct 20	292.00000 +8.60	296.80	280.00	280.00	3,190,633
21 Oct 20	283.39999 -6.60	305.02	282.20	290.00	1,419,700
20 Oct 20	290.00000 -43.00	332.20	281.80	324.80	4,700,852
19 Oct 20	333.00000 +1.60	347.80	333.00	343.20	1,850,523
16 Oct 20	331.39999 -11.60	350.00	325.60	336.60	2,678,198
15 Oct 20	343.00000 +3.00	346.60	331.00	335.00	1,526,576
14 Oct 20	340.00000 +0.80	347.20	337.00	338.80	2,595,295
13 Oct 20	339.20001 -17.20	363.40	338.80	356.00	1,008,725
12 Oct 20	356.39999 -6.20	375.00	354.60	375.00	1,056,739
09 Oct 20	362.60001 -24.00	383.00	360.80	370.00	1,222,059
08 Oct 20	386.60001 -12.40	411.80	385.60	411.80	871,029
07 Oct 20	399.00000 +0.40	408.80	386.80	392.00	1,525,607
06 Oct 20	398.60001 +10.80	400.00	384.80	390.00	1,148,425
05 Oct 20	387.79999 +9.80	388.80	375.80	381.40	1,132,363
02 Oct 20	378.00000 +3.00	378.00	356.20	366.60	2,132,900
01 Oct 20	375.00000 +12.00	376.60	360.80	367.80	1,133,284
30 Sep 20	363.00000 -7.60	369.20	353.40	365.00	3,282,908
29 Sep 20	370.60001 -11.60	382.00	365.60	382.00	2,605,270
28 Sep 20	382.20001 +27.20	382.20	356.80	359.20	1,050,886
25 Sep 20	355.00000 +5.60	364.60	342.60	342.60	2,111,447
24 Sep 20	349.39999 +11.00	349.40	324.40	330.00	2,782,565
23 Sep 20	338.39999 -1.60	354.60	331.80	354.60	4,799,619
22 Sep 20	340.00000 -10.00	364.40	337.20	364.40	2,693,392
21 Sep 20	350.00000 -40.00	381.40	334.70	381.40	2,600,865
18 Sep 20	390.00000 -16.80	410.00	382.00	404.20	2,362,798
17 Sep 20	406.79999 +21.80	410.60	385.80	401.60	1,654,097
16 Sep 20	385.00000 -0.40	396.60	373.20	396.60	1,277,280
15 Sep 20	385.39999 -4.60	397.40	368.00	397.40	1,137,490
14 Sep 20	390.00000 -7.00	400.80	387.80	391.00	1,151,001
11 Sep 20	397.00000 +3.60	402.00	387.79	389.80	851,051
10 Sep 20	393.39999 -2.60	413.40	386.00	413.40	800,853
09 Sep 20	396.00000 -19.60	427.00	392.40	427.00	3,601,391
08 Sep 20	415.60001 +16.20	422.80	390.20	390.60	1,160,540
07 Sep 20	399.39999 +14.40	403.60	379.20	388.80	706,392
04 Sep 20	385.00000 -1.60	396.00	373.60	382.00	1,360,710
03 Sep 20	386.60001 -7.20	407.20	386.60	387.80	1,414,653
02 Sep 20	393.79999 +19.60	395.00	374.00	391.60	1,570,348
01 Sep 20	374.20001 -22.00	388.00	354.60	382.00	2,071,547
28 Aug 20	396.20001 +1.20	407.80	388.20	399.40	1,003,455
27 Aug 20	395.00000 -0.40	407.80	377.20	379.40	1,558,742
26 Aug 20	395.39999 +13.40	400.60	372.20	384.80	1,100,441
25 Aug 20	382.00000 -9.40	402.80	379.40	401.40	1,089,881
24 Aug 20	391.39999 +9.60	392.60	367.00	367.00	611,836
21 Aug 20	381.79999 +17.20	382.00	365.20	369.80	772,145
20 Aug 20	364.60001 -11.00	380.40	361.00	371.60	814,822
19 Aug 20	375.60001 +5.20	379.00	360.20	360.20	884,166
18 Aug 20	370.39999 -9.20	392.60	364.60	366.00	930,936
17 Aug 20	379.60001 +5.60	383.00	363.00	368.60	533,879
14 Aug 20	374.00000 -6.60	380.00	365.00	370.80	714,193
13 Aug 20	380.60001 +4.60	384.40	362.00	371.00	873,464
12 Aug 20	376.00000 -27.40	402.60	372.60	402.60	872,927
11 Aug 20	403.39999 +6.40	409.69	398.40	400.00	786,483
10 Aug 20	397.00000 -0.40	409.05	390.80	399.60	839,822
07 Aug 20	397.39999 +14.20	402.20	377.60	379.40	840,879
06 Aug 20	383.20001 -3.80	392.00	376.80	384.00	697,442
05 Aug 20	387.00000 +10.40	395.00	368.80	395.00	910,618
04 Aug 20	376.60001 +9.80	377.00	356.40	375.00	888,828
03 Aug 20	366.79999 -42.20	406.80	357.80	406.60	1,497,305
31 Jul 20	409.00000 +3.00	421.00	400.60	410.00	878,854
30 Jul 20	406.00000 +11.20	413.60	385.20	395.20	876,018
29 Jul 20	394.79999 +10.40	399.40	379.40	380.00	826,611
28 Jul 20	384.39999 +0.00	389.60	379.80	384.00	862,280
27 Jul 20	384.39999 -20.60	407.20	378.20	405.20	993,419
24 Jul 20	405.00000 -28.80	423.60	403.20	422.20	740,417
23 Jul 20	433.79999 -1.00	437.20	421.40	437.20	811,497
22 Jul 20	434.79999 -8.80	453.60	434.80	448.80	1,136,724
21 Jul 20	443.60001 +44.20	451.00	403.99	410.00	1,833,220
20 Jul 20	399.39999 -20.20	425.20	398.20	410.00	2,018,304
17 Jul 20	419.60001 -10.00	431.28	416.40	416.40	536,610
16 Jul 20	429.60001 -8.60	443.20	425.20	430.40	606,527
15 Jul 20	438.20001 +12.40	445.60	425.00	438.40	1,099,173
14 Jul 20	425.79999 -13.40	431.80	419.20	427.60	983,464
13 Jul 20	439.20001 +21.00	442.20	416.00	424.40	915,094
10 Jul 20	418.20001 -1.00	425.00	409.60	415.40	873,623
09 Jul 20	419.20001 -20.80	446.00	418.00	443.40	1,498,280
08 Jul 20	440.00000 -7.40	449.00	435.60	436.40	1,016,375
07 Jul 20	447.39999 -2.60	448.20	440.00	445.00	605,350
06 Jul 20	450.00000 +9.00	452.00	441.00	448.60	755,414
03 Jul 20	441.00000 +6.00	453.60	435.80	440.00	901,426
02 Jul 20	435.00000 +2.40	445.00	423.60	430.80	1,097,023
01 Jul 20	432.60001 -1.80	438.97	417.40	437.60	2,009,616
30 Jun 20	434.39999 +1.60	441.80	420.20	420.80	1,172,400
29 Jun 20	432.79999 +1.00	440.40	422.20	426.00	1,941,804
26 Jun 20	431.79999 -33.00	477.80	428.80	477.80	1,325,616
25 Jun 20	464.79999 -34.20	482.20	446.20	475.60	2,582,715
24 Jun 20	499.00000 +0.40	505.50	488.80	495.80	1,498,849
23 Jun 20	498.60001 -8.90	520.00	493.00	510.50	1,084,797
22 Jun 20	507.50000 -3.50	523.00	502.00	515.00	529,610
19 Jun 20	511.00000 -1.00	519.00	497.40	519.00	2,024,643
18 Jun 20	512.00000 -3.00	527.00	504.00	527.00	1,191,339
17 Jun 20	515.00000 +15.60	527.00	495.00	503.00	759,216
16 Jun 20	499.39999 +7.60	509.00	487.00	502.50	692,698
15 Jun 20	491.79999 +9.00	493.00	465.20	480.00	1,262,220
12 Jun 20	482.79999 +8.20	497.20	460.20	460.20	1,192,429
11 Jun 20	474.60001 -17.80	486.40	463.14	471.20	698,388
10 Jun 20	492.39999 +9.40	497.80	471.40	472.40	672,378
09 Jun 20	483.00000 -6.40	506.00	467.80	506.00	1,063,050
08 Jun 20	489.39999 -11.10	517.00	482.80	496.00	996,309
05 Jun 20	500.50000 +4.50	518.00	493.40	516.00	1,197,754
04 Jun 20	496.00000 -26.50	521.00	495.40	514.00	1,380,335
03 Jun 20	522.50000 +22.50	522.50	501.00	515.00	821,244
02 Jun 20	500.00000 +10.00	502.98	478.80	497.40	1,742,921
01 Jun 20	490.00000 +2.40	496.20	481.00	492.40	870,826
29 May 20	487.60001 -27.40	509.50	478.60	491.00	1,781,579
28 May 20	515.00000 -11.50	532.50	496.09	527.50	2,448,927
27 May 20	526.50000 -5.50	541.50	518.50	531.00	1,374,965
26 May 20	532.00000 +20.00	536.50	512.89	520.00	1,593,483
22 May 20	512.00000 +15.80	545.50	474.86	475.40	1,889,696
21 May 20	496.20001 +27.40	496.20	450.60	460.60	1,217,249
20 May 20	468.79999 +30.40	476.00	433.40	446.80	2,069,452
19 May 20	438.39999 +12.80	454.40	418.00	434.00	2,032,496
18 May 20	425.60001 +33.80	427.60	399.00	410.40	1,645,153
15 May 20	391.79999 +38.40	392.60	350.00	350.00	2,574,979
14 May 20	353.39999 -11.60	369.80	346.01	369.80	1,511,263
13 May 20	365.00000 +9.80	369.80	344.20	348.00	1,136,904
12 May 20	355.20001 -4.80	358.20	346.40	358.20	1,633,302
11 May 20	360.00000 -18.00	418.42	342.80	390.40	2,401,285
07 May 20	378.00000 +28.00	378.00	344.40	360.00	1,116,079
06 May 20	350.00000 -7.00	360.00	341.40	349.60	2,582,970
05 May 20	357.00000 +14.40	357.40	342.40	352.20	730,474
04 May 20	342.60001 -30.00	367.00	339.00	365.20	1,349,808
01 May 20	372.60001 -6.80	384.00	347.03	378.80	729,621
30 Apr 20	379.39999 +5.80	399.56	370.80	378.00	1,113,614
29 Apr 20	373.60001 +15.60	376.80	359.20	368.00	1,899,236
28 Apr 20	358.00000 +8.40	367.40	348.00	350.00	928,178
27 Apr 20	349.60001 +11.20	356.20	341.00	351.60	779,827
24 Apr 20	338.39999 -4.00	346.19	335.08	343.00	654,196
23 Apr 20	342.39999 -1.80	352.80	336.20	347.80	1,117,955
22 Apr 20	344.20001 -5.60	361.20	344.20	349.00	1,006,119
21 Apr 20	349.79999 -3.60	361.34	344.20	348.00	716,214
20 Apr 20	353.39999 -2.60	377.40	350.60	369.20	1,210,612
17 Apr 20	356.00000 +9.20	366.60	348.30	351.20	1,482,949
16 Apr 20	346.79999 +19.40	354.60	328.33	341.60	1,210,515
15 Apr 20	327.39999 -21.40	349.40	315.20	336.60	686,100
14 Apr 20	348.79999 +11.60	363.60	335.40	347.00	2,737,306
09 Apr 20	337.20001 +7.20	363.23	324.20	345.40	1,073,023
08 Apr 20	330.00000 -19.60	356.60	324.20	348.80	946,096
07 Apr 20	349.60001 +34.60	374.20	318.80	318.80	2,397,607
06 Apr 20	315.00000 +37.00	326.80	281.00	284.80	2,250,757
03 Apr 20	278.00000 -9.40	304.00	273.20	297.60	1,212,854
02 Apr 20	287.39999 -23.20	318.60	277.40	318.60	1,393,455
01 Apr 20	310.60001 -29.40	349.80	310.60	349.80	1,445,345
31 Mar 20	340.00000 +40.00	348.00	301.00	308.00	1,869,817
30 Mar 20	300.00000 -18.50	314.50	289.50	305.00	1,318,839
27 Mar 20	318.50000 +6.50	318.50	293.05	300.00	1,470,834
26 Mar 20	312.00000 +22.00	333.30	269.67	277.00	1,999,520
25 Mar 20	290.00000 +50.00	290.00	249.50	250.00	2,526,100
24 Mar 20	240.00000 +37.50	243.50	208.00	210.00	2,410,674
23 Mar 20	202.50000 -23.00	227.00	187.20	227.00	2,159,035
20 Mar 20	225.50000 -19.50	275.36	208.73	250.00	3,623,304
19 Mar 20	245.00000 +35.00	245.00	205.00	218.00	2,503,917
18 Mar 20	210.00000 -19.50	221.50	201.50	221.50	4,291,455
17 Mar 20	229.50000 -56.00	298.50	229.50	274.00	1,974,546
16 Mar 20	285.50000 -76.50	360.00	278.50	360.00	5,943,983
13 Mar 20	362.00000 +3.50	382.50	337.50	358.50	1,986,363
12 Mar 20	358.50000 -32.50	367.50	329.50	367.50	1,503,654
11 Mar 20	391.00000 -5.00	418.00	391.00	410.00	2,629,190
10 Mar 20	396.00000 +11.50	410.50	384.50	386.50	701,180
09 Mar 20	384.50000 -30.50	410.00	379.00	410.00	1,270,390
06 Mar 20	415.00000 -38.00	451.00	410.00	445.00	1,071,891
05 Mar 20	453.00000 -38.50	493.00	451.50	491.50	770,746
04 Mar 20	491.50000 +16.00	493.50	470.00	480.00	713,137
03 Mar 20	475.50000 +31.00	478.50	444.00	445.00	1,108,294
02 Mar 20	444.50000 -19.50	478.00	435.50	478.00	985,897
28 Feb 20	464.00000 -16.00	473.05	446.50	465.00	3,389,190
27 Feb 20	480.00000 -28.00	502.00	477.00	500.00	638,040
26 Feb 20	508.00000 -17.00	525.00	493.00	525.00	869,909
25 Feb 20	525.00000 -10.00	540.78	523.00	535.00	669,298
24 Feb 20	535.00000 -12.00	545.00	528.00	542.00	614,616
21 Feb 20	547.00000 +2.00	556.00	541.00	546.00	570,817
20 Feb 20	545.00000 +2.00	559.58	541.00	552.00	359,329
19 Feb 20	543.00000 -9.00	559.00	539.21	556.00	224,632
18 Feb 20	552.00000 +0.00	556.00	545.00	547.00	500,563
17 Feb 20	552.00000 +7.00	556.00	545.00	547.00	318,338
14 Feb 20	545.00000 +7.00	546.00	533.00	542.00	702,771
13 Feb 20	538.00000 +22.00	549.00	505.00	505.00	1,234,517
12 Feb 20	516.00000 +9.00	520.00	504.40	507.00	970,716
11 Feb 20	507.00000 +5.00	509.00	500.00	501.00	354,361
10 Feb 20	502.00000 +0.00	512.00	497.50	512.00	343,458
07 Feb 20	502.00000 +4.50	507.00	489.50	498.00	669,657
06 Feb 20	497.50000 +2.50	503.00	492.00	503.00	317,194
05 Feb 20	495.00000 +1.00	502.00	485.50	485.50	278,882
04 Feb 20	494.00000 +9.50	497.50	485.50	493.50	276,116
03 Feb 20	484.50000 +12.50	485.00	471.50	471.50	435,138
31 Jan 20	472.00000 -8.00	488.50	468.50	488.50	462,985
30 Jan 20	480.00000 -3.00	488.50	479.00	484.00	458,301
29 Jan 20	483.00000 +0.50	494.00	483.00	483.00	207,034
28 Jan 20	482.50000 +4.50	490.00	472.90	490.00	436,337
27 Jan 20	478.00000 -22.00	492.00	477.00	484.00	871,755
24 Jan 20	500.00000 -3.00	512.00	491.50	497.00	686,813
23 Jan 20	503.00000 -4.00	508.00	498.50	508.00	752,165
22 Jan 20	507.00000 +27.50	509.00	475.00	475.00	685,869
21 Jan 20	479.50000 +7.00	479.50	470.00	473.00	454,376
20 Jan 20	472.50000 -2.50	478.00	465.50	478.00	221,048
17 Jan 20	475.00000 +7.00	475.00	463.50	472.00	522,537
16 Jan 20	468.00000 +0.00	471.50	461.00	466.00	641,380
15 Jan 20	468.00000 -1.50	474.00	462.50	474.00	481,092
14 Jan 20	469.50000 +0.50	472.50	464.50	470.00	800,734
13 Jan 20	469.00000 +6.50	472.00	462.10	471.00	336,300
10 Jan 20	462.50000 +0.00	465.70	458.00	465.50	326,839
09 Jan 20	462.50000 +1.00	474.00	456.50	474.00	498,191
08 Jan 20	461.50000 -8.00	468.59	448.50	468.50	422,108
07 Jan 20	469.50000 -3.00	476.50	466.00	472.50	515,014
06 Jan 20	472.50000 -22.50	490.00	471.50	490.00	437,365
03 Jan 20	495.00000 -9.00	506.00	492.00	500.00	559,769
02 Jan 20	504.00000 -3.00	512.00	498.50	508.00	458,476
31 Dec 19	507.00000 +6.00	508.00	500.00	500.00	257,363
30 Dec 19	501.00000 -10.00	509.00	501.00	504.00	302,611
27 Dec 19	511.00000 +2.00	514.00	503.00	510.00	766,137
24 Dec 19	509.00000 +9.00	510.00	498.50	499.50	1,176,958
23 Dec 19	500.00000 +9.50	505.00	486.50	486.50	1,497,871
20 Dec 19	490.50000 +0.00	509.00	475.21	488.50	16,418,702
19 Dec 19	490.50000 -7.00	499.50	490.00	495.00	1,032,691
18 Dec 19	497.50000 -22.50	521.00	494.50	521.00	1,526,475
17 Dec 19	520.00000 +10.00	520.00	498.00	512.00	4,487,395
16 Dec 19	510.00000 +17.00	525.00	487.00	487.00	5,025,102
13 Dec 19	493.00000 +47.00	502.00	478.00	481.50	3,594,969
12 Dec 19	446.00000 +7.00	446.00	429.00	438.00	1,524,483
11 Dec 19	439.00000 +6.50	439.00	422.50	430.50	1,099,023
10 Dec 19	432.50000 -11.50	444.20	431.00	439.00	862,978
09 Dec 19	444.00000 -1.50	449.00	439.50	449.00	500,158
06 Dec 19	445.50000 +2.50	456.50	443.50	447.50	764,780
05 Dec 19	443.00000 -0.50	449.50	440.00	445.00	633,830
04 Dec 19	443.50000 -1.00	444.50	432.00	444.50	1,056,421
03 Dec 19	444.50000 -6.50	453.50	442.00	446.00	888,225
02 Dec 19	451.00000 -16.00	468.00	444.00	463.00	974,124
29 Nov 19	467.00000 +2.00	468.50	459.00	464.00	677,042
28 Nov 19	465.00000 -3.00	472.50	461.00	466.00	2,008,295
27 Nov 19	468.00000 +18.00	469.50	443.50	443.50	1,368,273
26 Nov 19	450.00000 +4.00	453.00	439.00	446.00	11,994,995
25 Nov 19	446.00000 +10.00	446.00	432.85	440.00	1,416,122
22 Nov 19	436.00000 -2.00	446.25	431.50	438.50	765,885
21 Nov 19	438.00000 -2.00	440.50	429.50	438.50	1,154,322
20 Nov 19	440.00000 +0.00	443.50	435.50	440.00	1,366,772
19 Nov 19	440.00000 +0.50	447.00	435.50	442.50	1,268,147
18 Nov 19	439.50000 +9.50	444.50	431.50	432.00	1,055,574
15 Nov 19	430.00000 +6.00	431.00	422.50	425.50	1,876,696
14 Nov 19	424.00000 +0.00	440.50	421.50	426.50	4,927,814
13 Nov 19	424.00000 +2.00	428.00	420.00	422.00	3,198,628
12 Nov 19	422.00000 -20.00	425.00	410.00	415.00	75,430,416
11 Nov 19	442.00000 +9.00	448.00	430.50	431.00	718,032
08 Nov 19	433.00000 -7.00	449.63	432.50	443.00	776,952
07 Nov 19	440.00000 +14.00	443.00	421.00	426.50	576,685
06 Nov 19	426.00000 +8.50	432.50	409.83	412.50	577,804
05 Nov 19	417.50000 -3.50	438.50	405.00	438.50	697,365
04 Nov 19	421.00000 +5.00	426.50	416.00	419.50	522,987
01 Nov 19	416.00000 -0.50	420.85	414.00	419.50	453,455
31 Oct 19	416.50000 -3.00	425.00	414.50	421.00	452,689
30 Oct 19	419.50000 -10.50	433.00	419.50	426.50	864,880
29 Oct 19	430.00000 -3.00	432.50	420.00	431.00	451,461
28 Oct 19	433.00000 -2.00	439.50	430.00	430.00	535,893
25 Oct 19	435.00000 -4.50	444.20	431.50	437.00	1,032,224
24 Oct 19	439.50000 -5.50	449.00	439.50	449.00	728,670
23 Oct 19	445.00000 -3.00	463.50	443.50	450.50	1,217,251
22 Oct 19	448.00000 +13.50	462.00	435.10	438.50	1,454,368
21 Oct 19	434.50000 -0.50	438.00	427.00	438.00	417,258
18 Oct 19	435.00000 +0.50	438.00	432.25	435.50	662,499
17 Oct 19	434.50000 -5.00	440.50	432.00	440.00	642,218
16 Oct 19	439.50000 -6.50	445.40	433.00	441.50	732,950
15 Oct 19	446.00000 +6.50	461.50	432.50	442.50	866,127
14 Oct 19	439.50000 -4.50	446.00	435.50	446.00	329,780
11 Oct 19	444.00000 +28.50	445.50	412.00	418.00	787,135
10 Oct 19	415.50000 -1.00	423.50	409.00	423.50	337,745
09 Oct 19	416.50000 +7.50	421.50	409.00	413.00	358,239
08 Oct 19	409.00000 -2.50	421.50	404.00	408.00	306,164
07 Oct 19	411.50000 -0.50	415.00	401.00	415.00	300,376
04 Oct 19	412.00000 +5.00	414.50	404.00	413.00	404,494
03 Oct 19	407.00000 +2.50	420.00	405.00	408.00	613,876
02 Oct 19	404.50000 -5.50	422.50	400.00	416.50	1,312,177
01 Oct 19	410.00000 -9.00	433.00	410.00	416.50	931,228
30 Sep 19	419.00000 -10.00	432.00	417.00	428.50	713,219
27 Sep 19	429.00000 +8.00	429.00	416.00	422.00	1,288,248
26 Sep 19	421.00000 +0.00	424.00	403.00	424.00	1,427,453
25 Sep 19	421.00000 -8.50	428.00	417.50	425.50	1,232,446
24 Sep 19	429.50000 -0.50	436.00	425.50	431.50	5,395,030
23 Sep 19	430.00000 -8.50	441.00	430.00	441.00	1,104,529
20 Sep 19	438.50000 -28.50	444.50	422.00	425.00	83,482,376
19 Sep 19	467.00000 -3.00	480.00	456.40	480.00	207,726
18 Sep 19	470.00000 -11.00	489.00	470.00	489.00	285,390
17 Sep 19	481.00000 +5.50	490.00	472.00	472.00	276,680
16 Sep 19	475.50000 -13.50	522.80	475.50	505.00	335,269
13 Sep 19	489.00000 +7.00	501.00	482.52	493.00	530,506
12 Sep 19	482.00000 +34.00	488.00	457.50	464.00	1,530,088
11 Sep 19	448.00000 -11.00	458.66	440.00	458.00	615,071
10 Sep 19	459.00000 -14.50	472.00	458.50	472.00	361,380
09 Sep 19	473.50000 +6.00	484.50	461.00	469.00	243,094
06 Sep 19	467.50000 +1.50	476.00	460.50	475.50	275,279
05 Sep 19	466.00000 +0.50	480.00	459.50	480.00	174,959
04 Sep 19	465.50000 +3.50	469.50	459.50	469.50	176,236
03 Sep 19	462.00000 -7.00	473.00	455.50	470.50	215,234
02 Sep 19	469.00000 -6.50	478.50	457.00	457.00	93,425
30 Aug 19	475.50000 +3.50	483.50	472.50	482.00	537,172
29 Aug 19	472.00000 +0.00	478.50	462.00	468.00	668,701
28 Aug 19	472.00000 +13.00	477.00	460.50	460.50	588,086
27 Aug 19	459.00000 +13.00	461.50	444.50	444.50	357,138
23 Aug 19	446.00000 +9.00	448.50	430.00	430.00	273,462
22 Aug 19	437.00000 +7.50	444.50	417.00	417.00	213,587
21 Aug 19	429.50000 +2.50	431.50	423.50	429.50	84,027
20 Aug 19	427.00000 +1.00	428.50	421.50	425.50	208,765
19 Aug 19	426.00000 +0.50	431.50	421.50	425.50	178,157
16 Aug 19	425.50000 +15.00	429.50	406.00	406.00	210,376
15 Aug 19	410.50000 -7.50	425.00	405.50	425.00	1,985,046
14 Aug 19	418.00000 -0.50	423.00	410.00	410.00	207,708
13 Aug 19	418.50000 -3.00	427.00	412.00	422.50	277,354
12 Aug 19	421.50000 -7.50	435.00	421.50	424.50	299,625
09 Aug 19	429.00000 +4.50	437.50	422.00	422.00	279,166
08 Aug 19	424.50000 +5.00	430.50	420.00	421.50	119,355
07 Aug 19	419.50000 -2.00	430.00	419.00	430.00	158,586
06 Aug 19	421.50000 -6.00	440.00	417.50	440.00	224,588
05 Aug 19	427.50000 -8.50	442.00	426.00	442.00	199,411
02 Aug 19	436.00000 -6.00	448.50	430.50	430.50	192,640
01 Aug 19	442.00000 +14.00	444.00	424.50	433.50	215,905
31 Jul 19	428.00000 +8.00	430.50	419.00	423.00	2,008,612
30 Jul 19	420.00000 +1.50	428.00	420.00	420.50	57,520
29 Jul 19	418.50000 -7.00	426.50	418.00	426.00	361,186
26 Jul 19	425.50000 +11.50	428.00	410.00	410.00	144,390
25 Jul 19	414.00000 -1.00	417.50	406.50	415.00	1,848,579
24 Jul 19	415.00000 +4.50	415.00	405.50	405.50	463,365
23 Jul 19	410.50000 +0.50	415.50	405.00	405.00	1,176,236
22 Jul 19	410.00000 +1.50	416.35	404.00	415.00	294,115
19 Jul 19	408.50000 -1.50	412.00	408.00	410.00	286,996
18 Jul 19	410.00000 +0.00	415.00	408.00	410.00	378,691
17 Jul 19	410.00000 -7.00	418.00	410.00	418.00	174,777
16 Jul 19	417.00000 -3.00	425.66	416.00	423.00	63,627
15 Jul 19	420.00000 -1.50	427.74	417.83	424.50	219,548
12 Jul 19	421.50000 -3.50	430.00	420.50	430.00	117,812
11 Jul 19	425.00000 +3.00	430.00	423.00	423.00	377,013
10 Jul 19	422.00000 -4.50	429.98	417.00	427.00	160,258
09 Jul 19	426.50000 -5.50	432.00	420.92	432.00	215,754
08 Jul 19	432.00000 -2.50	436.17	429.50	431.00	410,850
05 Jul 19	434.50000 -5.50	439.00	434.50	439.00	190,897
04 Jul 19	440.00000 +0.00	451.00	434.50	435.50	528,308
03 Jul 19	440.00000 +12.00	443.26	428.00	430.00	1,054,541
02 Jul 19	428.00000 +2.85	449.23	420.00	424.00	876,543
01 Jul 19	425.14999 +13.00	425.15	406.20	406.20	978,645
28 Jun 19	412.14999 +2.15	413.95	410.00	410.00	2,230,705
27 Jun 19	410.00000 -7.95	417.85	408.00	415.15	1,494,253
26 Jun 19	417.95001 -3.35	427.91	412.00	415.00	2,241,954
25 Jun 19	421.29999 +11.30	421.30	405.30	405.30	2,540,204
24 Jun 19	410.00000 -1.00	419.05	406.00	411.40	2,286,829
21 Jun 19	411.00000 +0.00	436.50	350.00	400.00	77,009,864

Trainline PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	228.20000 +11.20	229.80	209.49	219.80	935,199
19 Oct 26	217.00000 -0.60	221.20	211.60	221.20	439,537
16 Oct 26	217.60001 +2.60	220.00	213.40	215.40	899,407
15 Oct 26	215.00000 +8.80	215.00	204.91	209.80	3,621,245
14 Oct 26	206.20000 -4.20	214.80	206.00	206.00	922,868
13 Oct 26	210.39999 +6.40	211.00	202.40	205.40	579,440
12 Oct 26	204.00000 -5.40	211.07	202.00	209.80	487,644
09 Oct 26	209.39999 +7.60	212.20	203.20	203.40	2,093,676
08 Oct 26	201.80000 +3.50	204.00	195.20	195.70	1,331,756
07 Oct 26	198.30000 +1.80	200.02	194.10	196.50	775,235
06 Oct 26	196.50000 +1.80	199.40	194.00	195.30	483,706
05 Oct 26	194.70000 -2.60	200.00	191.90	200.00	840,106
02 Oct 26	197.30000 -0.10	205.20	196.50	205.20	1,023,578
01 Oct 26	197.39999 -0.50	200.22	191.60	200.00	1,052,565
30 Sep 26	197.89999 +6.70	197.90	191.30	191.30	2,153,239
29 Sep 26	191.20000 -1.10	195.50	190.90	195.50	847,148
28 Sep 26	192.30000 -2.00	198.80	191.65	194.50	837,059
25 Sep 26	194.30000 +0.80	196.80	190.60	196.00	821,457
24 Sep 26	193.50000 -1.50	197.20	191.40	194.40	949,492
23 Sep 26	195.00000 -1.70	206.60	189.70	198.10	4,426,580
22 Sep 26	196.70000 -13.30	212.34	196.70	210.00	2,940,178
21 Sep 26	210.00000 +9.00	210.00	202.40	202.40	1,439,277
18 Sep 26	201.00000 -3.60	206.20	200.20	206.20	3,716,366
17 Sep 26	204.60001 +6.00	206.00	198.60	198.70	1,603,301
16 Sep 26	198.60001 +1.80	202.80	196.90	196.90	1,304,784
15 Sep 26	196.80000 -5.60	203.40	196.50	203.40	1,234,089
14 Sep 26	202.39999 +9.00	204.80	190.00	191.40	2,131,621
11 Sep 26	193.39999 +3.40	206.80	191.36	203.00	2,331,153
10 Sep 26	190.00000 +3.50	190.50	185.00	185.00	1,546,380
09 Sep 26	186.50000 -1.00	189.54	185.00	187.70	1,832,285
08 Sep 26	187.50000 -4.10	194.40	187.50	193.90	1,853,825
07 Sep 26	191.60001 -0.30	195.21	191.60	192.30	920,467
04 Sep 26	191.89999 -1.50	196.90	191.90	193.80	3,761,224
03 Sep 26	193.39999 +4.00	196.10	189.30	189.60	3,318,897
02 Sep 26	189.39999 -5.50	197.95	189.30	193.90	3,098,033
01 Sep 26	194.89999 -4.20	201.80	193.20	201.80	1,674,733
28 Aug 26	199.10001 -3.50	203.60	196.90	202.60	1,802,415
27 Aug 26	202.60001 +2.70	204.40	197.50	200.20	1,601,741
26 Aug 26	199.89999 +3.20	200.02	195.10	195.60	2,189,995
25 Aug 26	196.70000 +3.10	199.40	193.00	193.00	1,845,014
24 Aug 26	193.60001 -3.90	203.00	193.10	198.20	2,835,641
21 Aug 26	197.50000 +7.50	197.50	187.44	191.20	4,974,252
20 Aug 26	190.00000 -18.80	208.80	181.00	206.60	9,116,542
19 Aug 26	208.80000 -34.20	228.40	201.20	218.40	6,809,523
18 Aug 26	243.00000 -1.60	244.60	239.00	242.40	524,299
17 Aug 26	244.60001 -9.80	252.60	242.20	251.60	464,138
14 Aug 26	254.39999 +3.60	260.40	250.40	253.60	969,844
13 Aug 26	250.80000 +1.00	253.40	247.40	253.00	3,335,253
12 Aug 26	249.80000 -1.20	251.80	247.00	250.20	1,440,427
11 Aug 26	251.00000 +1.00	252.00	245.00	245.00	2,252,379
10 Aug 26	250.00000 -3.80	254.80	249.00	253.00	3,085,360
07 Aug 26	253.80000 +7.80	257.20	242.20	245.60	841,916
06 Aug 26	246.00000 -2.40	252.00	242.00	252.00	787,011
05 Aug 26	248.39999 +0.60	251.20	247.60	247.80	635,656
04 Aug 26	247.80000 +0.20	248.00	244.40	247.80	415,916
03 Aug 26	247.60001 +10.40	250.20	237.00	237.00	775,861
31 Jul 26	237.20000 -5.60	243.00	237.00	242.80	892,758
30 Jul 26	242.80000 +2.80	245.60	236.00	238.20	764,201
29 Jul 26	240.00000 -1.60	245.00	236.80	245.00	798,312
28 Jul 26	241.60001 +10.00	243.80	233.20	238.80	1,501,872
27 Jul 26	231.60001 +11.20	234.40	221.20	222.80	5,230,759
24 Jul 26	220.39999 +6.60	222.20	212.20	212.20	595,885
23 Jul 26	213.80000 -4.80	218.80	212.60	216.20	1,030,722
22 Jul 26	218.60001 -5.00	225.80	216.35	217.60	1,123,456
21 Jul 26	223.60001 -0.40	224.60	216.00	216.00	579,944
20 Jul 26	224.00000 -0.40	227.20	222.40	224.40	769,187
17 Jul 26	224.39999 -1.80	230.00	222.60	223.60	571,086
16 Jul 26	226.20000 +3.20	226.40	218.40	222.40	930,448
15 Jul 26	223.00000 -0.80	226.96	217.00	222.00	621,705
14 Jul 26	223.80000 -5.60	227.20	218.60	218.60	995,923
13 Jul 26	229.39999 +5.40	231.00	223.20	224.80	797,717
10 Jul 26	224.00000 +2.40	225.00	216.00	216.00	840,790
09 Jul 26	221.60001 +4.00	222.00	216.60	217.00	886,252
08 Jul 26	217.60001 -2.60	230.00	216.00	230.00	720,089
07 Jul 26	220.20000 +1.00	223.00	217.00	217.00	623,216
06 Jul 26	219.20000 +1.20	222.00	214.80	214.80	573,530
03 Jul 26	218.00000 -1.00	229.40	216.80	229.40	929,605
02 Jul 26	219.00000 +5.00	222.63	212.00	212.00	1,163,841
01 Jul 26	214.00000 +10.00	214.40	203.20	204.40	1,117,941
30 Jun 26	204.00000 -6.60	211.80	201.80	211.80	1,410,359
29 Jun 26	210.60001 +0.00	220.60	210.06	220.60	1,005,111
26 Jun 26	210.60001 -3.20	215.00	204.80	215.00	1,516,670
25 Jun 26	213.80000 +0.40	223.40	213.60	223.40	1,176,004
24 Jun 26	213.39999 +0.40	214.20	201.03	212.40	2,202,916
23 Jun 26	213.00000 -1.00	218.20	211.52	216.00	1,558,382
22 Jun 26	214.00000 -4.40	219.60	213.00	218.60	2,009,198
19 Jun 26	218.39999 +1.20	219.00	210.20	215.00	7,536,407
18 Jun 26	217.20000 -2.60	222.20	215.00	215.00	1,527,113
17 Jun 26	219.80000 -1.00	223.31	216.60	221.20	1,038,742
16 Jun 26	220.80000 +1.80	222.00	214.40	214.40	945,303
15 Jun 26	219.00000 +1.80	221.98	217.00	217.00	1,165,280
12 Jun 26	217.20000 +1.60	219.90	214.00	215.00	873,126
11 Jun 26	215.60001 -3.00	219.00	212.40	212.60	1,029,207
10 Jun 26	218.60001 -4.00	223.80	212.20	212.20	673,940
09 Jun 26	222.60001 -3.00	228.40	222.60	224.60	850,537
08 Jun 26	225.60001 -1.60	229.20	222.04	228.00	877,518
05 Jun 26	227.20000 -1.80	235.80	227.15	228.60	1,029,099
04 Jun 26	229.00000 +6.60	230.00	216.60	216.60	728,029
03 Jun 26	222.39999 -3.60	228.00	219.20	225.80	1,133,282
02 Jun 26	226.00000 -2.40	233.00	224.72	233.00	4,276,556
01 Jun 26	228.39999 +8.40	229.00	218.00	229.00	1,497,889
29 May 26	220.00000 +2.80	225.60	218.20	221.40	2,702,827
28 May 26	217.20000 -2.00	221.00	216.40	216.40	895,980
27 May 26	219.20000 -2.40	228.40	216.00	216.00	1,108,710
26 May 26	221.60001 +4.00	227.40	217.40	227.40	1,037,485
22 May 26	217.60001 -1.20	223.00	217.60	220.00	1,796,942
21 May 26	218.80000 +6.40	219.80	211.00	211.20	1,060,377
20 May 26	212.39999 +0.80	215.40	207.40	210.00	1,241,660
19 May 26	211.60001 -1.80	219.20	211.60	217.00	2,417,621
18 May 26	213.39999 +2.20	216.00	209.40	210.80	3,622,803
15 May 26	211.20000 +0.80	213.80	209.60	210.00	1,546,120
14 May 26	210.39999 +5.20	212.20	206.60	212.00	1,962,254
13 May 26	205.20000 -2.20	208.80	201.53	208.40	3,455,507
12 May 26	207.39999 -9.60	217.00	198.63	217.00	3,227,973
11 May 26	217.00000 -6.40	226.44	216.40	225.00	1,968,448
08 May 26	223.39999 -11.40	236.60	220.80	232.60	1,393,583
07 May 26	234.80000 -2.00	242.40	227.20	238.00	2,913,522
06 May 26	236.80000 -2.60	240.40	219.60	234.40	3,577,697
05 May 26	239.39999 -2.00	247.60	236.20	243.80	2,540,556
01 May 26	241.39999 +3.20	243.20	237.60	237.60	678,757
30 Apr 26	238.20000 +3.40	238.20	232.80	232.80	1,784,177
29 Apr 26	234.80000 -3.00	239.40	232.40	237.40	1,293,456
28 Apr 26	237.80000 -3.00	242.00	237.20	240.00	817,995
27 Apr 26	240.80000 -1.20	247.00	240.40	247.00	421,650
24 Apr 26	242.00000 -4.40	247.80	241.60	246.40	1,082,671
23 Apr 26	246.39999 -2.60	249.20	244.00	249.00	1,061,472
22 Apr 26	249.00000 +0.00	255.60	245.60	251.80	1,271,283
21 Apr 26	249.00000 +4.60	250.60	245.00	245.00	1,777,865
20 Apr 26	244.39999 -1.80	246.80	242.20	244.80	1,050,625
17 Apr 26	246.20000 +3.20	247.20	242.20	243.00	756,086
16 Apr 26	243.00000 +5.40	246.00	237.80	238.80	1,329,566
15 Apr 26	237.60001 +2.60	238.80	235.20	235.40	1,191,408
14 Apr 26	235.00000 -4.00	239.40	229.96	237.60	1,055,885
13 Apr 26	239.00000 +2.40	239.00	232.00	232.00	808,851
10 Apr 26	236.60001 +3.60	239.40	232.80	233.80	1,202,312
09 Apr 26	233.00000 -1.80	240.00	230.60	240.00	819,684
08 Apr 26	234.80000 +8.00	238.97	231.65	235.00	1,293,048
07 Apr 26	226.80000 +1.00	232.80	225.00	225.00	1,394,715
02 Apr 26	225.80000 +1.20	225.80	220.40	221.80	1,455,733
01 Apr 26	224.60001 -2.40	230.75	221.20	221.20	1,547,589
31 Mar 26	227.00000 +11.40	228.00	215.60	215.60	4,380,832
30 Mar 26	215.60001 +7.80	216.60	207.00	207.00	1,388,707
27 Mar 26	207.80000 -6.80	216.80	205.80	216.80	1,810,869
26 Mar 26	214.60001 -0.20	216.40	212.00	215.00	3,081,146
25 Mar 26	214.80000 +3.80	215.20	211.20	215.00	5,196,520
24 Mar 26	211.00000 +1.20	218.00	209.35	210.00	5,099,575
23 Mar 26	209.80000 -3.00	216.20	205.00	212.60	3,818,776
20 Mar 26	212.80000 +5.80	213.80	206.80	207.40	6,458,456
19 Mar 26	207.00000 +3.20	207.00	199.90	203.00	4,918,998
18 Mar 26	203.80000 +1.20	206.15	201.80	205.00	1,709,923
17 Mar 26	202.60001 +1.40	205.80	200.60	203.80	1,649,332
16 Mar 26	201.20000 +1.70	202.60	196.90	200.20	2,397,070
13 Mar 26	199.50000 +12.90	200.20	185.30	188.00	4,271,666
12 Mar 26	186.60001 -6.80	193.30	180.40	188.00	2,043,268
11 Mar 26	193.39999 -0.50	197.05	189.31	192.00	1,732,453
10 Mar 26	193.89999 +1.00	197.90	191.60	197.90	1,503,563
09 Mar 26	192.89999 -0.50	196.60	188.80	190.80	2,339,599
06 Mar 26	193.39999 +1.30	196.54	188.00	188.00	3,401,035
05 Mar 26	192.10001 +3.10	194.00	186.50	188.50	4,717,016
04 Mar 26	189.00000 +3.50	191.00	185.30	185.30	1,846,721
03 Mar 26	185.50000 -0.10	189.30	178.00	182.60	1,756,772
02 Mar 26	185.60001 -9.70	196.90	184.65	193.20	2,307,753
27 Feb 26	195.30000 -0.20	196.90	193.00	196.70	4,243,425
26 Feb 26	195.50000 +7.50	197.10	187.20	187.20	4,228,945
25 Feb 26	188.00000 -15.20	196.20	184.61	194.80	7,641,082
24 Feb 26	203.20000 +1.00	206.60	201.74	202.20	2,994,159
23 Feb 26	202.20000 -2.40	207.20	202.20	204.20	3,151,392
20 Feb 26	204.60001 +2.00	205.80	200.00	200.00	3,021,044
19 Feb 26	202.60001 +5.80	204.21	197.50	198.00	4,331,898
18 Feb 26	196.80000 +0.40	200.42	195.90	197.00	3,782,637
17 Feb 26	196.39999 +3.10	197.00	192.40	192.40	2,360,937
16 Feb 26	193.30000 -2.30	199.26	193.23	196.40	1,047,279
13 Feb 26	195.60001 -6.40	202.00	195.48	198.00	2,646,618
12 Feb 26	202.00000 +3.00	204.60	197.97	199.70	1,319,012
11 Feb 26	199.00000 -3.20	207.80	199.00	200.00	2,282,653
10 Feb 26	202.20000 -1.00	207.20	198.60	203.40	4,549,965
09 Feb 26	203.20000 -3.00	208.20	203.20	208.20	1,536,969
06 Feb 26	206.20000 +6.00	206.20	197.26	198.00	940,293
05 Feb 26	200.20000 -4.00	204.20	198.40	204.00	1,165,752
04 Feb 26	204.20000 +2.00	209.60	200.00	203.00	952,067
03 Feb 26	202.20000 -8.00	213.60	202.20	213.60	779,633
02 Feb 26	210.20000 +5.80	213.80	202.40	213.80	2,480,263
30 Jan 26	204.39999 +1.60	208.00	201.40	202.80	1,423,420
29 Jan 26	202.80000 -1.40	205.80	201.20	205.00	1,574,350
28 Jan 26	204.20000 +1.20	206.62	201.20	202.00	789,511
27 Jan 26	203.00000 -3.00	210.54	202.40	206.20	768,665
26 Jan 26	206.00000 -2.80	218.40	203.20	218.40	846,902
23 Jan 26	208.80000 +0.00	212.20	200.20	200.20	1,005,416
22 Jan 26	208.80000 +5.40	210.20	204.78	205.20	1,552,465
21 Jan 26	203.39999 -4.00	206.49	202.40	206.00	1,011,947
20 Jan 26	207.39999 -0.60	215.20	205.20	215.20	870,049
19 Jan 26	208.00000 -4.40	211.80	207.88	210.00	817,939
16 Jan 26	212.39999 -2.60	216.00	211.64	213.00	839,235
15 Jan 26	215.00000 -1.40	222.94	214.20	217.00	778,531
14 Jan 26	216.39999 +1.00	216.80	212.20	215.40	852,496
13 Jan 26	215.39999 -3.20	222.04	215.00	220.20	2,514,717
12 Jan 26	218.60001 -3.60	224.25	216.80	221.60	849,115
09 Jan 26	222.20000 -0.20	224.77	221.20	223.80	1,197,515
08 Jan 26	222.39999 +1.40	223.86	220.55	221.40	2,137,527
07 Jan 26	221.00000 +2.80	223.60	216.80	220.20	1,901,470
06 Jan 26	218.20000 +0.00	220.40	215.96	220.00	902,033
05 Jan 26	218.20000 +2.40	220.40	212.00	220.40	1,583,059
02 Jan 26	215.80000 -4.60	222.80	213.40	222.80	645,841
31 Dec 25	220.39999 -1.20	232.00	219.00	232.00	232,852
30 Dec 25	221.60001 +0.80	222.40	219.54	221.00	335,253
29 Dec 25	220.80000 +2.40	225.40	217.40	219.80	741,457
24 Dec 25	218.39999 -2.40	224.80	218.00	221.00	181,092
23 Dec 25	220.80000 +1.00	222.40	220.00	221.40	501,293
22 Dec 25	219.80000 -1.40	221.00	217.20	221.00	498,800
19 Dec 25	221.20000 -2.00	224.40	215.60	215.60	1,996,661
18 Dec 25	223.20000 +3.60	224.00	219.20	221.20	1,311,707
17 Dec 25	219.60001 +1.00	221.00	216.20	216.20	1,984,734
16 Dec 25	218.60001 -3.40	223.20	215.00	215.00	1,478,804
15 Dec 25	222.00000 +1.40	231.00	220.80	231.00	583,743
12 Dec 25	220.60001 -3.00	225.20	219.55	222.40	1,070,706
11 Dec 25	223.60001 +2.60	226.23	219.00	221.00	4,053,025
10 Dec 25	221.00000 +6.00	223.01	214.00	215.60	2,581,205
09 Dec 25	215.00000 -0.40	218.82	212.40	217.00	1,801,936
08 Dec 25	215.39999 +6.40	215.60	203.80	204.00	7,337,653
05 Dec 25	209.00000 -10.80	226.60	207.20	226.60	3,841,083
04 Dec 25	219.80000 +5.40	219.80	213.20	217.00	3,212,704
03 Dec 25	214.39999 -12.20	218.27	199.50	212.40	6,421,556
02 Dec 25	226.60001 -3.80	231.75	226.60	229.60	1,425,288
01 Dec 25	230.39999 -5.80	236.48	230.40	235.00	982,603
28 Nov 25	236.20000 -4.20	243.84	236.20	240.00	954,158
27 Nov 25	240.39999 +2.00	249.60	238.40	249.60	644,944
26 Nov 25	238.39999 -0.20	249.80	237.00	249.80	897,846
25 Nov 25	238.60001 +1.00	240.52	234.60	238.40	810,873
24 Nov 25	237.60001 -16.00	255.48	235.80	254.00	3,057,980
21 Nov 25	253.60001 +1.00	262.80	251.00	257.80	2,034,216
20 Nov 25	252.60001 +7.40	253.20	242.80	242.80	759,564
19 Nov 25	245.20000 -5.00	253.31	244.80	248.80	1,213,383
18 Nov 25	250.20000 -9.60	258.49	248.20	255.20	783,701
17 Nov 25	259.79999 -4.00	266.80	259.80	263.80	559,168
14 Nov 25	263.79999 -4.20	268.40	260.00	261.40	729,847
13 Nov 25	268.00000 -0.40	272.60	257.00	257.00	748,768
12 Nov 25	268.39999 -2.80	280.00	262.05	280.00	1,164,127
11 Nov 25	271.20001 +8.00	271.20	263.80	265.00	705,649
10 Nov 25	263.20001 +4.60	263.94	259.20	263.00	3,230,536
07 Nov 25	258.60001 -10.60	271.20	258.60	271.20	706,943
06 Nov 25	269.20001 +2.00	274.60	265.60	270.00	1,083,637
05 Nov 25	267.20001 +12.80	283.80	262.42	270.00	3,352,451
04 Nov 25	254.39999 +0.60	256.20	248.48	252.00	977,181
03 Nov 25	253.80000 +2.20	263.20	248.40	263.20	679,021
31 Oct 25	251.60001 -2.20	256.00	250.20	256.00	1,131,991
30 Oct 25	253.80000 +2.60	253.80	249.80	253.00	918,735
29 Oct 25	251.20000 -7.60	264.00	250.60	264.00	1,212,795
28 Oct 25	258.79999 -3.00	261.00	256.80	259.80	1,083,958
27 Oct 25	261.79999 +1.20	273.00	259.00	273.00	390,625
24 Oct 25	260.60001 +1.60	262.00	259.00	259.00	695,172
23 Oct 25	259.00000 -2.00	264.43	257.60	259.20	673,350
22 Oct 25	261.00000 +4.20	263.20	250.00	258.00	652,141
21 Oct 25	256.79999 +0.80	259.73	254.80	258.00	561,053
20 Oct 25	256.00000 +1.20	258.00	248.60	248.60	675,041
17 Oct 25	254.80000 -3.20	264.60	248.80	264.60	931,604
16 Oct 25	258.00000 -1.40	260.78	256.53	258.40	787,497
15 Oct 25	259.39999 -2.80	265.20	255.00	255.00	911,964
14 Oct 25	262.20001 -2.60	268.84	258.40	268.20	1,671,930
13 Oct 25	264.79999 +3.40	273.40	253.20	273.40	646,546
10 Oct 25	261.39999 -11.40	273.40	260.17	270.00	831,072
09 Oct 25	272.79999 -2.00	278.93	270.20	270.20	634,664
08 Oct 25	274.79999 -0.40	281.32	272.40	275.80	578,359
07 Oct 25	275.20001 -1.20	282.80	274.80	276.40	515,757
06 Oct 25	276.39999 -0.60	278.20	270.00	270.00	538,990
03 Oct 25	277.00000 +2.00	278.80	275.60	277.20	657,395
02 Oct 25	275.00000 -2.00	280.40	270.00	270.00	4,095,945
01 Oct 25	277.00000 -2.20	280.00	275.20	279.20	696,865
30 Sep 25	279.20001 -3.80	295.20	278.40	295.20	625,590
29 Sep 25	283.00000 +1.80	284.37	276.40	276.40	1,190,780
26 Sep 25	281.20001 +0.80	283.99	278.00	281.60	1,015,501
25 Sep 25	280.39999 -1.60	285.60	270.00	270.00	492,820
24 Sep 25	282.00000 -3.80	286.60	281.00	286.60	510,650
23 Sep 25	285.79999 +2.60	288.34	282.80	282.80	500,054
22 Sep 25	283.20001 -0.80	293.42	282.40	284.60	504,690
19 Sep 25	284.00000 +1.80	289.00	279.60	279.60	2,245,460
18 Sep 25	282.20001 -3.00	295.00	279.60	295.00	959,406
17 Sep 25	285.20001 -7.60	297.40	285.20	295.20	797,404
16 Sep 25	292.79999 -7.20	304.00	292.80	304.00	1,035,190
15 Sep 25	300.00000 +2.00	303.00	298.35	300.00	1,052,042
12 Sep 25	298.00000 +6.20	303.00	291.06	300.00	1,146,707
11 Sep 25	291.79999 +31.80	300.00	278.00	292.00	3,045,286
10 Sep 25	260.00000 -1.00	269.60	258.20	258.20	1,203,340
09 Sep 25	261.00000 -7.80	269.00	256.55	260.00	1,017,628
08 Sep 25	268.79999 +1.80	274.20	258.20	258.20	2,178,251
05 Sep 25	267.00000 +3.40	268.92	258.20	258.20	606,011
04 Sep 25	263.60001 -0.60	266.98	259.60	259.60	763,907
03 Sep 25	264.20001 +6.20	264.20	256.20	256.20	965,274
02 Sep 25	258.00000 -10.00	268.60	257.80	266.40	773,074
01 Sep 25	268.00000 -0.60	281.20	268.00	281.20	716,991
29 Aug 25	268.60001 +3.80	272.27	261.00	261.00	1,103,853
28 Aug 25	264.79999 -3.20	270.43	261.00	261.00	702,558
27 Aug 25	268.00000 -7.00	284.80	266.60	284.80	916,839
26 Aug 25	275.00000 +1.20	277.72	267.60	267.60	930,078
22 Aug 25	273.79999 +6.80	275.20	261.00	261.00	529,849
21 Aug 25	267.00000 -3.60	271.80	261.00	261.00	471,859
20 Aug 25	270.60001 -3.40	277.40	269.00	277.40	516,647
19 Aug 25	274.00000 +8.20	274.00	261.00	261.00	385,310
18 Aug 25	265.79999 -1.20	268.40	261.00	261.00	429,302
15 Aug 25	267.00000 -0.80	269.20	261.20	261.20	507,773
14 Aug 25	267.79999 +2.20	268.40	264.40	267.00	513,454
13 Aug 25	265.60001 +1.60	276.40	261.40	276.40	549,470
12 Aug 25	264.00000 -2.20	278.20	261.60	278.20	412,690
11 Aug 25	266.20001 +1.00	268.47	264.00	265.00	659,966
08 Aug 25	265.20001 -6.40	272.51	264.00	269.20	596,600
07 Aug 25	271.60001 +1.60	280.00	268.00	280.00	542,509
06 Aug 25	270.00000 +0.40	280.00	267.20	280.00	484,188
05 Aug 25	269.60001 -1.20	273.80	269.60	272.20	826,924
04 Aug 25	270.79999 +3.80	279.60	264.80	279.60	988,153
01 Aug 25	267.00000 -6.80	276.20	264.20	271.80	545,932
31 Jul 25	273.79999 +2.60	274.80	269.00	272.20	1,480,518
30 Jul 25	271.20001 +7.60	272.60	262.67	264.00	1,154,601
29 Jul 25	263.60001 -4.00	269.20	262.20	265.00	575,853
28 Jul 25	267.60001 -1.80	280.00	266.20	280.00	625,387
25 Jul 25	269.39999 -3.00	277.20	260.60	260.60	685,946
24 Jul 25	272.39999 +1.20	275.60	265.00	265.00	878,241
23 Jul 25	271.20001 -0.40	276.60	270.20	276.00	1,946,738
22 Jul 25	271.60001 -1.40	280.00	261.80	261.80	762,417
21 Jul 25	273.00000 -2.80	282.80	272.47	282.80	436,638
18 Jul 25	275.79999 +2.40	281.00	269.74	281.00	578,671
17 Jul 25	273.39999 -4.60	280.00	266.60	266.60	941,791
16 Jul 25	278.00000 -7.40	287.00	274.00	274.00	610,641
15 Jul 25	285.39999 +6.40	286.80	265.80	265.80	576,217
14 Jul 25	279.00000 +1.80	279.80	271.60	277.60	373,557
11 Jul 25	277.20001 -3.40	279.60	275.80	279.20	341,494
10 Jul 25	280.60001 +0.40	282.60	279.00	280.00	378,516
09 Jul 25	280.20001 -1.00	292.00	279.20	292.00	882,826
08 Jul 25	281.20001 +3.00	286.59	265.80	265.80	756,584
07 Jul 25	278.20001 -1.20	292.40	277.77	292.40	722,385
04 Jul 25	279.39999 -3.20	294.60	277.40	294.60	375,321
03 Jul 25	282.60001 +3.80	284.40	274.46	275.60	439,631
02 Jul 25	278.79999 -4.40	294.80	277.20	294.80	536,556
01 Jul 25	283.20001 +4.60	284.80	266.80	266.80	438,805
30 Jun 25	278.60001 -0.40	291.00	278.00	291.00	484,334
27 Jun 25	279.00000 +6.20	285.60	272.61	285.60	658,053
26 Jun 25	272.79999 -1.20	277.60	268.20	268.20	628,650
25 Jun 25	274.00000 -2.60	279.00	267.00	267.00	580,564
24 Jun 25	276.60001 +7.20	278.60	265.00	265.00	923,903
23 Jun 25	269.39999 -14.20	282.58	269.40	272.00	1,059,729
20 Jun 25	283.60001 +4.20	290.60	279.40	287.60	3,469,060
19 Jun 25	279.39999 -1.00	280.60	267.80	267.80	1,005,769
18 Jun 25	280.39999 +5.00	287.20	271.99	287.20	1,167,702
17 Jun 25	275.39999 -2.00	277.00	264.60	264.60	810,566
16 Jun 25	277.39999 -1.60	279.80	265.80	265.80	549,262
13 Jun 25	279.00000 +5.00	282.49	264.00	264.00	878,287
12 Jun 25	274.00000 -1.80	288.80	271.40	288.80	721,547
11 Jun 25	275.79999 -0.80	277.60	264.20	264.20	808,792
10 Jun 25	276.60001 +8.80	278.00	267.20	267.60	606,629
09 Jun 25	267.79999 -11.20	278.79	265.49	277.60	1,367,841
06 Jun 25	279.00000 +6.60	281.60	271.60	271.60	679,807
05 Jun 25	272.39999 +1.60	283.00	269.19	283.00	477,207
04 Jun 25	270.79999 +3.20	279.80	263.00	279.80	548,947
03 Jun 25	267.60001 -0.40	271.60	264.20	266.80	555,481
02 Jun 25	268.00000 -2.60	273.20	260.80	260.80	450,868
30 May 25	270.60001 -0.20	272.60	268.60	272.20	1,342,540
29 May 25	270.79999 -4.00	277.40	270.30	277.40	435,933
28 May 25	274.79999 +0.00	280.00	274.00	276.60	465,081
27 May 25	274.79999 +1.80	285.60	273.60	277.60	629,979
23 May 25	273.00000 -1.40	280.17	272.00	273.40	745,028
22 May 25	274.39999 -3.20	281.60	271.20	281.60	1,721,301
21 May 25	277.60001 +3.80	278.04	260.40	260.80	723,716
20 May 25	273.79999 +4.40	280.60	260.00	260.00	665,380
19 May 25	269.39999 -5.00	282.00	260.40	282.00	1,224,921
16 May 25	274.39999 +4.20	279.00	268.20	279.00	992,601
15 May 25	270.20001 +5.40	270.20	257.00	257.00	1,231,380
14 May 25	264.79999 +11.40	269.00	253.20	265.40	1,340,411
13 May 25	253.39999 -2.20	261.40	253.00	256.60	821,972
12 May 25	255.60001 +0.80	262.20	255.50	256.80	1,028,099
09 May 25	254.80000 +5.00	260.60	248.00	250.80	1,420,578
08 May 25	249.80000 -19.00	271.60	249.80	258.00	2,195,722
07 May 25	268.79999 -11.20	275.00	252.00	275.00	3,517,928
06 May 25	280.00000 -15.60	301.80	280.00	301.80	1,357,019
02 May 25	295.60001 -6.40	308.60	295.00	308.60	1,021,155
01 May 25	302.00000 +11.20	304.60	291.40	304.60	445,833
30 Apr 25	290.79999 +2.80	292.40	287.00	290.00	606,348
29 Apr 25	288.00000 +1.40	292.80	285.40	285.40	831,679
28 Apr 25	286.60001 -1.40	293.60	285.40	287.40	773,432
25 Apr 25	288.00000 +0.00	291.00	285.00	291.00	534,538
24 Apr 25	288.00000 +3.20	290.20	282.80	284.80	473,568
23 Apr 25	284.79999 +1.20	291.80	284.80	286.40	786,572
22 Apr 25	283.60001 -2.60	286.60	282.80	286.20	552,601
17 Apr 25	286.20001 +0.20	289.60	284.40	285.20	450,806
16 Apr 25	286.00000 -2.80	290.60	284.20	287.60	580,029
15 Apr 25	288.79999 +6.20	291.60	281.40	281.40	759,665
14 Apr 25	282.60001 +7.60	284.74	271.00	271.00	519,044
11 Apr 25	275.00000 +0.00	279.80	268.20	268.20	484,342
10 Apr 25	275.00000 +10.60	283.00	274.20	276.80	757,173
09 Apr 25	264.39999 -5.40	271.03	256.60	258.00	690,741
08 Apr 25	269.79999 +11.80	274.00	259.20	265.00	745,862
07 Apr 25	258.00000 -3.00	258.00	247.80	250.60	808,211
04 Apr 25	261.00000 -14.20	286.89	256.80	273.40	861,552
03 Apr 25	275.20001 -5.60	294.00	273.00	294.00	828,021
02 Apr 25	280.79999 +6.40	281.00	270.80	271.00	1,481,376
01 Apr 25	274.39999 +2.80	282.80	269.40	282.80	1,151,575
31 Mar 25	271.60001 -5.40	275.80	271.60	272.80	1,347,603
28 Mar 25	277.00000 -8.40	287.00	276.20	282.20	720,536
27 Mar 25	285.39999 +2.40	290.00	280.60	290.00	899,900
26 Mar 25	283.00000 +0.20	286.20	280.00	280.00	1,697,157
25 Mar 25	282.79999 -4.20	289.85	282.80	286.80	1,200,550
24 Mar 25	287.00000 +6.60	290.00	274.65	290.00	799,938
21 Mar 25	280.39999 -4.40	284.60	277.80	282.20	2,504,657
20 Mar 25	284.79999 +9.80	287.40	274.23	287.40	9,333,632
19 Mar 25	275.00000 -2.40	276.80	268.60	268.60	5,414,266
18 Mar 25	277.39999 -4.20	284.20	268.20	268.20	2,818,789
17 Mar 25	281.60001 +16.20	281.60	264.75	268.40	2,322,446
14 Mar 25	265.39999 -7.00	275.00	261.80	266.40	1,982,986
13 Mar 25	272.39999 -41.40	307.85	262.70	303.40	5,268,874
12 Mar 25	313.79999 +9.80	315.80	305.25	306.40	1,608,140
11 Mar 25	304.00000 +3.20	304.00	299.20	300.00	1,047,148
10 Mar 25	300.79999 -4.20	308.45	298.80	303.20	784,073
07 Mar 25	305.00000 +1.00	305.60	299.60	299.80	1,085,969
06 Mar 25	304.00000 -5.60	314.60	300.40	308.60	881,152
05 Mar 25	309.60001 +7.20	310.40	300.00	300.00	1,044,734
04 Mar 25	302.39999 -4.80	312.60	294.80	294.80	1,519,870
03 Mar 25	307.20001 +0.60	321.20	303.80	321.20	2,038,316
28 Feb 25	306.60001 -10.00	314.60	306.29	314.60	2,299,590
27 Feb 25	316.60001 +4.20	318.16	308.40	311.00	702,733
26 Feb 25	312.39999 +0.20	317.20	299.40	299.40	633,066
25 Feb 25	312.20001 -2.60	327.60	310.60	327.60	870,655
24 Feb 25	314.79999 -2.80	324.00	311.80	319.00	1,410,969
21 Feb 25	317.60001 -3.20	333.20	315.00	333.20	749,753
20 Feb 25	320.79999 +1.60	328.80	317.40	328.80	609,212
19 Feb 25	319.20001 -26.80	347.00	314.20	340.20	2,524,606
18 Feb 25	346.00000 -12.20	363.00	346.00	360.00	1,253,692
17 Feb 25	358.20001 +3.20	371.80	355.80	371.80	331,064
14 Feb 25	355.00000 -7.80	364.20	350.00	350.00	383,461
13 Feb 25	362.79999 +4.60	365.20	357.50	358.20	767,960
12 Feb 25	358.20001 +1.60	361.00	355.40	356.80	716,789
11 Feb 25	356.60001 +3.60	358.80	351.00	352.80	772,185
10 Feb 25	353.00000 +3.00	365.60	340.20	365.60	546,725
07 Feb 25	350.00000 -3.40	354.60	348.20	354.00	603,193
06 Feb 25	353.39999 -5.60	365.60	353.40	365.60	560,256
05 Feb 25	359.00000 +1.00	359.00	353.80	358.60	724,403
04 Feb 25	358.00000 -6.00	361.60	353.80	358.00	507,331
03 Feb 25	364.00000 +4.00	364.00	351.38	357.40	986,355
31 Jan 25	360.00000 -8.00	368.00	360.00	368.00	819,106
30 Jan 25	368.00000 +1.60	369.60	362.20	369.60	668,072
29 Jan 25	366.39999 -7.40	378.61	362.40	374.00	748,775
28 Jan 25	373.79999 +10.40	373.80	362.00	362.00	753,000
27 Jan 25	363.39999 -6.20	370.20	355.22	360.20	763,516
24 Jan 25	369.60001 +8.40	374.40	366.80	367.40	1,318,381
23 Jan 25	361.20001 +2.60	363.80	350.00	350.00	1,653,319
22 Jan 25	358.60001 -33.40	380.33	357.80	380.00	2,167,661
21 Jan 25	392.00000 +15.40	397.80	381.40	394.40	1,105,238
20 Jan 25	376.60001 -28.60	404.40	376.60	399.80	1,571,386
17 Jan 25	405.20001 -2.80	412.80	390.00	390.00	795,204
16 Jan 25	408.00000 -7.00	419.00	408.00	419.00	647,605
15 Jan 25	415.00000 +22.60	415.00	394.60	394.60	781,891
14 Jan 25	392.39999 +1.40	409.60	390.89	409.60	508,909
13 Jan 25	391.00000 -5.00	414.80	391.00	414.80	731,449
10 Jan 25	396.00000 -8.60	405.80	396.00	401.20	575,374
09 Jan 25	404.60001 +8.40	406.20	390.40	404.80	1,343,975
08 Jan 25	396.20001 -9.60	407.34	395.20	403.20	569,733
07 Jan 25	405.79999 -7.60	420.10	401.40	410.60	1,081,966
06 Jan 25	413.39999 -3.40	426.60	410.00	410.00	598,414
03 Jan 25	416.79999 +3.20	420.20	396.00	396.00	532,523
02 Jan 25	413.60001 -18.40	433.60	412.80	425.00	475,223
31 Dec 24	432.00000 +5.20	432.80	425.39	430.80	109,007
30 Dec 24	426.79999 +0.60	429.00	418.60	425.40	279,881
27 Dec 24	426.20001 -7.00	435.80	415.20	415.20	316,680
24 Dec 24	433.20001 +1.20	452.40	433.20	452.40	162,557
23 Dec 24	432.00000 +2.80	433.40	409.60	409.60	472,547
20 Dec 24	429.20001 +2.80	431.80	410.40	421.00	1,547,671
19 Dec 24	426.39999 +2.20	434.80	419.40	434.80	962,779
18 Dec 24	424.20001 -2.40	436.90	424.20	430.00	842,005
17 Dec 24	426.60001 -4.40	431.60	413.20	413.20	613,197
16 Dec 24	431.00000 -1.40	439.80	430.80	439.80	920,399
13 Dec 24	432.39999 -2.40	439.20	429.80	432.60	367,481
12 Dec 24	434.79999 +1.40	442.20	432.41	432.60	614,232
11 Dec 24	433.39999 +12.00	433.40	414.80	427.80	738,759
10 Dec 24	421.39999 -0.80	432.20	417.60	432.20	781,330
09 Dec 24	422.20001 -7.40	431.00	419.40	430.60	687,773
06 Dec 24	429.60001 -0.80	434.69	423.60	423.60	486,924
05 Dec 24	430.39999 +0.00	435.80	422.70	435.60	883,400
04 Dec 24	430.39999 +10.40	431.20	417.00	420.00	1,018,165
03 Dec 24	420.00000 +15.40	420.00	405.00	410.00	2,588,824
02 Dec 24	404.60001 -3.20	417.80	402.80	417.80	340,147
29 Nov 24	407.79999 -0.80	411.20	392.80	392.80	487,671
28 Nov 24	408.60001 +1.60	410.60	404.00	410.00	890,105
27 Nov 24	407.00000 +2.00	412.00	405.60	406.80	1,248,378
26 Nov 24	405.00000 -11.00	415.20	401.60	401.60	895,815
25 Nov 24	416.00000 +9.60	419.80	409.00	419.80	1,876,430
22 Nov 24	406.39999 +1.00	411.60	406.40	410.00	2,407,424
21 Nov 24	405.39999 -0.20	414.80	401.57	414.80	549,200
20 Nov 24	405.60001 -6.00	414.40	401.00	408.20	545,788
19 Nov 24	411.60001 +0.20	416.40	407.80	416.40	789,484
18 Nov 24	411.39999 +1.20	414.80	398.60	411.60	834,381
15 Nov 24	410.20001 +1.00	419.80	407.00	419.80	4,298,843
14 Nov 24	409.20001 +4.00	421.40	391.40	404.20	2,417,946
13 Nov 24	405.20001 +1.60	418.40	404.60	418.40	1,846,038
12 Nov 24	403.60001 -8.20	411.64	403.60	410.00	1,115,714
11 Nov 24	411.79999 +17.60	412.00	392.40	405.60	2,174,745
08 Nov 24	394.20001 -22.60	420.60	394.20	416.00	882,605
07 Nov 24	416.79999 +20.00	423.40	398.80	409.80	3,039,992
06 Nov 24	396.79999 -3.20	408.20	394.60	401.00	1,119,784
05 Nov 24	400.00000 +3.00	400.80	392.20	395.80	607,845
04 Nov 24	397.00000 +8.80	399.60	383.80	383.80	506,473
01 Nov 24	388.20001 -1.00	392.00	383.20	383.20	1,058,450
31 Oct 24	389.20001 +13.00	389.20	373.60	375.60	1,820,736
30 Oct 24	376.20001 +3.60	376.20	366.80	368.40	1,956,536
29 Oct 24	372.60001 +4.60	377.20	356.60	356.60	1,892,496
28 Oct 24	368.00000 +31.00	378.00	340.00	353.60	1,536,725
25 Oct 24	337.00000 -2.40	341.80	334.80	341.80	475,817
24 Oct 24	339.39999 +3.00	340.20	334.54	340.00	355,632
23 Oct 24	336.39999 +0.60	340.60	335.40	340.00	446,243
22 Oct 24	335.79999 +3.20	335.80	320.00	320.00	651,154
21 Oct 24	332.60001 +1.00	335.20	330.60	334.80	358,595
18 Oct 24	331.60001 +6.60	331.60	320.00	320.00	615,736
17 Oct 24	325.00000 -1.80	334.80	323.80	334.80	678,912
16 Oct 24	326.79999 -0.40	332.00	326.80	332.00	450,688
15 Oct 24	327.20001 -1.20	331.20	326.00	326.00	420,352
14 Oct 24	328.39999 -0.60	329.80	325.14	328.60	327,338
11 Oct 24	329.00000 +0.80	330.00	327.00	328.20	245,225
10 Oct 24	328.20001 +0.00	331.40	325.00	325.00	332,725
09 Oct 24	328.20001 +3.40	334.35	326.20	330.00	510,869
08 Oct 24	324.79999 -1.40	324.80	320.00	320.00	363,597
07 Oct 24	326.20001 +1.20	330.00	320.20	330.00	393,973
04 Oct 24	325.00000 +1.00	328.15	320.00	320.00	340,619
03 Oct 24	324.00000 -0.60	327.80	323.40	324.00	243,081
02 Oct 24	324.60001 -2.40	326.60	320.60	325.00	461,248
01 Oct 24	327.00000 -2.40	333.00	320.00	320.00	554,928
30 Sep 24	329.39999 -7.80	344.80	327.20	344.80	636,680
27 Sep 24	337.20001 +6.00	338.40	330.40	330.40	1,224,128
26 Sep 24	331.20001 +4.60	337.40	327.60	331.40	1,054,446
25 Sep 24	326.60001 -4.80	336.00	326.60	328.00	443,250
24 Sep 24	331.39999 +0.20	336.00	329.60	330.00	619,418
23 Sep 24	331.20001 -3.40	340.20	331.20	336.20	574,090
20 Sep 24	334.60001 -5.60	343.80	334.60	343.60	2,836,495
19 Sep 24	340.20001 +13.80	340.40	330.00	330.00	669,284
18 Sep 24	326.39999 -4.60	340.00	326.40	340.00	628,179
17 Sep 24	331.00000 +1.20	340.00	316.20	340.00	1,271,169
16 Sep 24	329.79999 +0.80	335.80	325.60	335.80	707,246
13 Sep 24	329.00000 +1.20	335.60	325.00	328.20	852,552
12 Sep 24	327.79999 +27.60	337.00	319.66	321.00	2,711,383
11 Sep 24	300.20001 -1.80	305.20	296.20	304.00	1,080,266
10 Sep 24	302.00000 +2.60	306.00	299.20	299.80	940,734
09 Sep 24	299.39999 +5.60	307.60	293.20	307.60	519,700
06 Sep 24	293.79999 -4.40	307.60	293.80	307.60	541,509
05 Sep 24	298.20001 -2.00	302.60	296.00	296.00	559,019
04 Sep 24	300.20001 -3.40	306.20	296.80	306.20	537,138
03 Sep 24	303.60001 -1.00	307.40	302.60	303.80	570,816
02 Sep 24	304.60001 +4.60	306.00	295.20	301.00	606,862
30 Aug 24	300.00000 -1.20	307.51	300.00	301.80	1,180,388
29 Aug 24	301.20001 -2.00	305.00	298.20	305.00	753,142
28 Aug 24	303.20001 -2.40	307.27	302.60	306.80	300,779
27 Aug 24	305.60001 +2.40	315.00	302.33	315.00	1,103,848
23 Aug 24	303.20001 -2.20	307.40	302.37	304.00	1,167,329
22 Aug 24	305.39999 -2.60	320.00	304.00	320.00	743,585
21 Aug 24	308.00000 -0.80	315.00	303.40	315.00	657,551
20 Aug 24	308.79999 -9.80	324.00	308.80	319.00	441,603
19 Aug 24	318.60001 +3.80	318.60	314.04	316.80	739,805
16 Aug 24	314.79999 -4.60	320.88	313.60	317.20	597,632
15 Aug 24	319.39999 +8.60	319.40	310.00	310.00	785,454
14 Aug 24	310.79999 -8.60	321.80	309.60	318.60	383,082
13 Aug 24	319.39999 +4.20	320.80	314.60	320.80	426,810
12 Aug 24	315.20001 +0.00	320.00	311.60	318.00	294,753
09 Aug 24	315.20001 -2.80	322.20	314.40	320.00	499,844
08 Aug 24	318.00000 +1.00	323.26	303.80	303.80	347,194
07 Aug 24	317.00000 +3.40	320.60	313.00	313.00	394,727
06 Aug 24	313.60001 +1.00	320.60	300.00	300.00	587,007
05 Aug 24	312.60001 -3.20	315.00	298.00	303.40	737,613
02 Aug 24	315.79999 -17.40	331.13	313.80	325.00	593,122
01 Aug 24	333.20001 -7.40	346.20	329.00	332.00	582,078
31 Jul 24	340.60001 +10.40	341.80	334.00	336.40	625,389
30 Jul 24	330.20001 +0.40	341.28	328.40	328.40	604,566
29 Jul 24	329.79999 -7.20	339.40	321.00	321.00	349,265
26 Jul 24	337.00000 +14.80	337.62	315.86	322.60	328,263
25 Jul 24	322.20001 -6.40	330.00	320.40	330.00	445,039
24 Jul 24	328.60001 +0.60	330.20	323.80	323.80	247,892
23 Jul 24	328.00000 -3.60	339.80	324.00	339.80	383,434
22 Jul 24	331.60001 -0.60	339.20	331.60	332.80	378,548
19 Jul 24	332.20001 -3.20	336.60	328.40	335.20	421,096
18 Jul 24	335.39999 +2.60	339.20	326.32	331.00	581,587
17 Jul 24	332.79999 -4.40	336.20	326.06	335.00	393,182
16 Jul 24	337.20001 +0.20	341.80	327.00	328.60	599,646
15 Jul 24	337.00000 -2.20	342.60	336.06	340.80	418,456
12 Jul 24	339.20001 +0.20	344.00	334.00	338.00	599,629
11 Jul 24	339.00000 +5.80	340.00	330.40	340.00	493,885
10 Jul 24	333.20001 +10.20	333.20	319.20	319.20	717,598
09 Jul 24	323.00000 -4.40	330.40	316.00	316.00	653,312
08 Jul 24	327.39999 -8.40	336.40	322.20	329.20	642,907
05 Jul 24	335.79999 +1.80	348.80	335.00	336.00	1,587,570
04 Jul 24	334.00000 +5.60	335.40	312.60	331.80	2,413,936
03 Jul 24	328.39999 +9.60	329.40	312.20	317.20	1,855,383
02 Jul 24	318.79999 -1.80	327.20	311.40	312.00	688,495
01 Jul 24	320.60001 +6.20	325.00	312.00	312.00	766,700
28 Jun 24	314.39999 -7.40	325.20	312.80	312.80	712,616
27 Jun 24	321.79999 +3.60	331.80	319.80	331.80	725,609
26 Jun 24	318.20001 -7.20	329.00	317.00	329.00	1,070,145
25 Jun 24	325.39999 -2.00	327.60	315.10	322.80	827,487
24 Jun 24	327.39999 +0.80	329.80	320.00	320.00	816,550
21 Jun 24	326.60001 +7.80	327.40	318.60	318.60	1,923,599
20 Jun 24	318.79999 +8.40	321.80	306.80	306.80	831,930
19 Jun 24	310.39999 +2.60	312.60	304.80	311.60	670,363
18 Jun 24	307.79999 +6.20	309.40	300.20	300.20	1,679,165
17 Jun 24	301.60001 +3.60	305.00	294.40	294.40	568,470
14 Jun 24	298.00000 -6.40	308.00	298.00	300.00	937,147
13 Jun 24	304.39999 -15.00	317.80	304.40	313.00	960,340
12 Jun 24	319.39999 +1.40	322.49	310.00	320.80	1,381,047
11 Jun 24	318.00000 -3.00	325.80	316.40	320.60	597,687
10 Jun 24	321.00000 -2.20	330.00	319.00	319.60	556,789
07 Jun 24	323.20001 -3.20	328.80	315.00	315.00	591,955
06 Jun 24	326.39999 +2.00	330.20	315.80	318.20	387,132
05 Jun 24	324.39999 -1.20	330.40	321.00	321.00	794,334
04 Jun 24	325.60001 +1.20	329.00	319.60	320.40	602,882
03 Jun 24	324.39999 +3.00	336.20	320.00	336.20	2,986,228
31 May 24	321.39999 -3.60	330.00	318.80	330.00	1,316,461
30 May 24	325.00000 +22.60	327.20	299.14	302.20	1,178,841
29 May 24	302.39999 -14.80	329.40	301.20	329.40	954,550
28 May 24	317.20001 -11.00	332.40	313.80	325.00	1,015,783
24 May 24	328.20001 +6.60	328.20	318.60	320.40	548,250
23 May 24	321.60001 +4.20	325.00	315.80	322.40	622,293
22 May 24	317.39999 -11.20	328.00	317.40	325.00	609,444
21 May 24	328.60001 -2.60	332.40	318.60	332.40	449,863
20 May 24	331.20001 +7.40	332.20	323.40	325.00	707,516
17 May 24	323.79999 +5.80	327.74	312.80	323.00	626,838
16 May 24	318.00000 -7.60	326.88	314.60	320.00	845,194
15 May 24	325.60001 -16.80	352.00	324.00	352.00	3,722,724
14 May 24	342.39999 +7.80	344.60	334.22	341.40	1,189,927
13 May 24	334.60001 +2.80	344.00	332.80	344.00	427,276
10 May 24	331.79999 +7.40	337.82	328.77	331.80	496,567
09 May 24	324.39999 -1.40	326.60	319.98	322.20	460,404
08 May 24	325.79999 +3.60	325.80	319.20	319.40	1,332,721
07 May 24	322.20001 +1.40	333.20	317.40	333.20	1,410,675
03 May 24	320.79999 +19.80	328.00	308.90	321.60	2,058,562
02 May 24	301.00000 +8.20	306.20	292.60	293.40	1,544,175
01 May 24	292.79999 -5.60	301.80	288.95	300.00	501,693
30 Apr 24	298.39999 -10.80	310.40	298.40	302.40	634,360
29 Apr 24	309.20001 +1.40	313.15	295.80	310.00	1,142,357
26 Apr 24	307.79999 +5.80	316.33	305.80	306.40	908,058
25 Apr 24	302.00000 -41.00	343.00	301.80	343.00	3,642,788
24 Apr 24	343.00000 -8.00	355.00	343.00	347.60	414,223
23 Apr 24	351.00000 +9.20	351.43	341.40	342.00	733,204
22 Apr 24	341.79999 +4.00	353.80	341.80	353.80	321,942
19 Apr 24	337.79999 -4.60	343.55	333.60	335.00	486,987
18 Apr 24	342.39999 +4.40	349.00	336.00	349.00	616,836
17 Apr 24	338.00000 -7.80	345.40	336.00	342.40	426,524
16 Apr 24	345.79999 -9.60	352.86	344.80	350.20	398,498
15 Apr 24	355.39999 +1.80	370.40	346.26	370.40	269,549
12 Apr 24	353.60001 -5.60	375.00	353.60	375.00	253,662
11 Apr 24	359.20001 -2.00	378.40	354.40	378.40	687,221
10 Apr 24	361.20001 +4.40	372.88	358.20	371.80	579,881
09 Apr 24	356.79999 -6.40	373.47	352.53	367.40	606,581
08 Apr 24	363.20001 -5.60	370.40	347.83	354.20	430,511
05 Apr 24	368.79999 -5.40	378.46	362.00	365.80	307,934
04 Apr 24	374.20001 +4.80	385.00	359.20	385.00	562,400
03 Apr 24	369.39999 -1.80	375.60	366.20	371.80	585,803
02 Apr 24	371.20001 +0.80	388.00	371.20	388.00	664,965
28 Mar 24	370.39999 -6.80	390.00	370.40	390.00	712,686
27 Mar 24	377.20001 -2.80	387.60	377.20	380.40	2,601,348
26 Mar 24	380.00000 +5.00	386.20	366.00	368.00	867,150
25 Mar 24	375.00000 +6.20	377.60	369.20	371.20	829,966
22 Mar 24	368.79999 -2.20	379.80	367.20	374.00	1,088,438
21 Mar 24	371.00000 -15.40	389.00	367.40	382.20	1,429,958
20 Mar 24	386.39999 +5.40	393.80	381.00	381.00	1,944,816
19 Mar 24	381.00000 +3.00	385.60	373.40	375.00	910,184
18 Mar 24	378.00000 -0.40	386.20	376.00	380.60	5,494,085
15 Mar 24	378.39999 +8.60	380.60	366.60	376.00	3,419,410
14 Mar 24	369.79999 +42.60	376.40	353.00	355.00	3,956,965
13 Mar 24	327.20001 +4.40	329.20	323.20	326.00	2,429,188
12 Mar 24	322.79999 +3.80	325.10	308.40	308.40	370,576
11 Mar 24	319.00000 +0.00	325.20	312.40	312.40	538,580
08 Mar 24	319.00000 +3.00	320.20	305.60	305.60	586,039
07 Mar 24	316.00000 +5.80	317.40	309.60	310.00	794,557
06 Mar 24	310.20001 +5.40	319.00	305.40	319.00	500,613
05 Mar 24	304.79999 -0.60	307.80	302.00	302.00	270,779
04 Mar 24	305.39999 -2.80	313.36	305.40	310.20	318,259
01 Mar 24	308.20001 -1.40	319.00	306.40	319.00	418,858
29 Feb 24	309.60001 -0.20	316.80	298.40	298.40	2,282,869
28 Feb 24	309.79999 -6.20	319.00	309.40	319.00	535,158
27 Feb 24	316.00000 +6.60	316.00	306.80	308.00	532,705
26 Feb 24	309.39999 -1.80	315.00	300.44	315.00	287,415
23 Feb 24	311.20001 +0.00	311.80	302.80	302.80	1,202,362
22 Feb 24	311.20001 -0.80	316.60	310.00	310.00	435,892
21 Feb 24	312.00000 +2.20	319.00	302.80	319.00	560,812
20 Feb 24	309.79999 -7.60	319.61	306.25	317.00	282,740
19 Feb 24	317.39999 +3.00	318.40	310.20	311.00	401,883
16 Feb 24	314.39999 -8.60	329.40	310.40	310.40	471,730
15 Feb 24	323.00000 +0.20	327.60	322.60	322.60	239,887
14 Feb 24	322.79999 +3.60	329.00	320.80	329.00	300,137
13 Feb 24	319.20001 -8.40	328.80	317.20	324.00	235,653
12 Feb 24	327.60001 +4.60	332.40	319.79	323.40	166,539
09 Feb 24	323.00000 +2.60	328.00	318.60	319.80	334,813
08 Feb 24	320.39999 -4.00	336.00	320.40	329.80	440,869
07 Feb 24	324.39999 -1.40	336.00	317.00	336.00	465,236
06 Feb 24	325.79999 +4.00	337.00	320.20	337.00	697,510
05 Feb 24	321.79999 -2.00	339.20	316.41	339.20	1,110,230
02 Feb 24	323.79999 +1.80	337.20	316.13	337.20	553,944
01 Feb 24	322.00000 -8.40	331.60	322.00	324.20	796,056
31 Jan 24	330.39999 -5.80	339.80	330.40	339.40	777,274
30 Jan 24	336.20001 +9.60	338.00	311.20	311.20	412,732
29 Jan 24	326.60001 +10.60	328.00	313.40	314.00	472,806
26 Jan 24	316.00000 +1.40	318.40	309.60	314.00	477,919
25 Jan 24	314.60001 +0.40	316.00	311.40	315.80	401,654
24 Jan 24	314.20001 +4.80	324.00	307.00	324.00	341,871
23 Jan 24	309.39999 -6.80	319.40	309.40	310.20	275,141
22 Jan 24	316.20001 +2.80	326.60	316.20	326.60	309,906
19 Jan 24	313.39999 -9.00	325.20	311.20	316.00	289,503
18 Jan 24	322.39999 +15.40	324.20	306.57	319.20	467,887
17 Jan 24	307.00000 -6.40	325.20	302.20	325.20	466,990
16 Jan 24	313.39999 +4.20	315.40	293.83	307.00	514,929
15 Jan 24	309.20001 -3.80	314.00	301.20	301.20	377,808
12 Jan 24	313.00000 +1.60	321.20	312.00	321.20	522,350
11 Jan 24	311.39999 +0.20	318.60	305.20	305.20	444,835
10 Jan 24	311.20001 +1.80	312.97	307.80	308.00	271,726
09 Jan 24	309.39999 -3.00	324.40	307.40	324.40	486,093
08 Jan 24	312.39999 +2.20	324.80	306.00	324.80	670,080
05 Jan 24	310.20001 -5.40	314.20	308.00	308.00	275,915
04 Jan 24	315.60001 +2.60	322.80	311.60	322.80	407,516
03 Jan 24	313.00000 -0.40	315.60	308.60	313.80	389,133
02 Jan 24	313.39999 -8.40	325.69	313.00	315.00	428,859
29 Dec 23	321.79999 -3.20	331.60	321.00	324.80	230,557
28 Dec 23	325.00000 +3.80	336.40	320.20	336.40	467,089
27 Dec 23	321.20001 -3.80	322.80	307.80	307.80	629,488
22 Dec 23	325.00000 +5.40	326.00	315.60	315.60	425,436
21 Dec 23	319.60001 -6.40	325.00	318.80	321.20	579,045
20 Dec 23	326.00000 +3.00	329.25	320.00	327.00	866,614
19 Dec 23	323.00000 +9.00	325.20	313.00	313.00	393,166
18 Dec 23	314.00000 -2.40	320.00	310.06	320.00	550,640
15 Dec 23	316.39999 +32.20	347.40	314.50	315.80	3,048,709
14 Dec 23	284.20001 +9.20	287.80	278.80	279.00	880,394
13 Dec 23	275.00000 -2.60	290.80	272.80	290.80	844,666
12 Dec 23	277.60001 -9.00	292.67	273.00	273.00	507,910
11 Dec 23	286.60001 -5.20	295.00	283.80	295.00	603,366
08 Dec 23	291.79999 +2.80	298.20	275.80	275.80	470,783
07 Dec 23	289.00000 +1.00	294.00	283.20	294.00	562,873
06 Dec 23	288.00000 -2.80	298.60	285.20	295.00	702,768
05 Dec 23	290.79999 +10.60	290.80	280.00	280.00	923,143
04 Dec 23	280.20001 +0.60	290.60	266.40	266.40	695,496
01 Dec 23	279.60001 -5.60	282.80	267.80	280.00	789,842
30 Nov 23	285.20001 -6.80	294.60	284.00	291.60	1,150,746
29 Nov 23	292.00000 +3.00	294.40	286.00	286.00	532,480
28 Nov 23	289.00000 +0.20	290.80	278.80	287.40	891,621
27 Nov 23	288.79999 -1.20	298.60	284.12	298.60	325,265
24 Nov 23	290.00000 -6.60	295.60	282.60	282.60	263,738
23 Nov 23	296.60001 +1.80	297.60	290.20	291.00	2,274,373
22 Nov 23	294.79999 +8.80	294.80	285.40	288.60	3,074,254
21 Nov 23	286.00000 -7.00	295.00	283.31	293.40	894,310
20 Nov 23	293.00000 +0.60	296.40	284.95	286.00	2,461,208
17 Nov 23	292.39999 +0.40	295.20	290.60	291.20	3,537,576
16 Nov 23	292.00000 -4.80	296.20	285.80	292.00	1,081,527
15 Nov 23	296.79999 +6.80	302.80	286.80	290.00	1,997,212
14 Nov 23	290.00000 +3.60	296.60	282.80	290.00	6,900,565
13 Nov 23	286.39999 -4.60	296.60	279.20	290.00	843,595
10 Nov 23	291.00000 -3.20	296.00	277.60	286.20	524,308
09 Nov 23	294.20001 +3.00	299.80	280.40	280.40	1,240,350
08 Nov 23	291.20001 +6.80	299.80	278.40	278.40	1,521,571
07 Nov 23	284.39999 +3.40	289.40	268.40	271.00	637,535
06 Nov 23	281.00000 +0.80	293.20	275.40	289.80	627,331
03 Nov 23	280.20001 -4.00	290.64	278.00	285.20	578,527
02 Nov 23	284.20001 +21.40	297.00	264.00	269.40	884,504
01 Nov 23	262.79999 +2.40	266.00	259.20	265.80	643,400
31 Oct 23	260.39999 +0.40	267.60	250.60	263.20	793,497
30 Oct 23	260.00000 +6.80	273.40	254.60	259.60	646,816
27 Oct 23	253.20000 +22.00	253.80	235.20	238.80	410,894
26 Oct 23	231.20000 -5.80	248.60	229.20	248.00	471,669
25 Oct 23	237.00000 -2.80	239.80	233.60	239.80	469,162
24 Oct 23	239.80000 -3.00	254.20	238.80	254.20	784,915
23 Oct 23	242.80000 +4.00	243.60	232.40	239.00	555,451
20 Oct 23	238.80000 -4.80	243.80	238.80	240.60	371,699
19 Oct 23	243.60001 -3.40	248.00	240.40	245.00	926,189
18 Oct 23	247.00000 -8.20	259.00	245.40	252.20	360,987
17 Oct 23	255.20000 +4.00	259.20	250.20	259.20	1,005,156
16 Oct 23	251.20000 +4.00	253.40	241.00	244.00	487,731
13 Oct 23	247.20000 -11.80	263.00	247.20	257.80	641,117
12 Oct 23	259.00000 -4.00	271.80	257.80	265.00	713,731
11 Oct 23	263.00000 +1.20	273.00	258.00	259.60	724,666
10 Oct 23	261.79999 +4.80	269.20	261.00	269.20	2,932,971
09 Oct 23	257.00000 -9.40	269.00	255.50	268.20	469,338
06 Oct 23	266.39999 -0.80	270.60	256.00	261.60	1,528,407
05 Oct 23	267.20001 +4.80	270.60	260.00	260.00	287,181
04 Oct 23	262.39999 -2.00	265.60	256.60	258.20	732,404
03 Oct 23	264.39999 -10.20	280.20	264.40	265.60	1,985,663
02 Oct 23	274.60001 -4.60	287.81	269.20	280.20	1,654,910
29 Sep 23	279.20001 +8.60	283.20	273.83	274.20	599,199
28 Sep 23	270.60001 +4.20	273.40	258.00	259.80	468,609
27 Sep 23	266.39999 +0.00	273.20	257.00	264.20	644,895
26 Sep 23	266.39999 +1.20	269.20	260.00	264.80	650,628
25 Sep 23	265.20001 -6.20	271.40	259.20	259.20	602,275
22 Sep 23	271.39999 +10.80	274.00	255.00	255.00	1,434,552
21 Sep 23	260.60001 -6.40	267.40	260.60	266.20	621,648
20 Sep 23	267.00000 +3.60	275.25	265.80	265.80	901,940
19 Sep 23	263.39999 -2.80	273.80	255.20	255.20	1,142,430
18 Sep 23	266.20001 -7.20	274.20	263.20	272.00	662,661
15 Sep 23	273.39999 -2.60	281.60	271.60	272.00	1,392,169
14 Sep 23	276.00000 +28.60	287.18	263.20	265.00	1,438,374
13 Sep 23	247.39999 +3.60	248.40	238.60	244.80	824,092
12 Sep 23	243.80000 +2.00	250.00	238.60	250.00	227,245
11 Sep 23	241.80000 +3.40	243.60	236.00	236.00	1,176,091
08 Sep 23	238.39999 -4.60	245.00	236.40	245.00	608,566
07 Sep 23	243.00000 -4.40	246.20	238.80	242.80	455,459
06 Sep 23	247.39999 -1.20	249.80	235.61	237.00	807,830
05 Sep 23	248.60001 +12.20	248.60	228.00	234.80	978,146
04 Sep 23	236.39999 +6.20	238.00	232.20	234.00	493,137
01 Sep 23	230.20000 -2.40	236.80	230.20	232.20	203,695
31 Aug 23	232.60001 -3.40	240.40	230.20	238.20	587,443
30 Aug 23	236.00000 +4.00	241.20	231.80	231.80	1,118,484
29 Aug 23	232.00000 +5.20	232.80	223.40	228.00	546,495
25 Aug 23	226.80000 +3.00	234.40	221.00	234.40	678,913
24 Aug 23	223.80000 +0.60	230.00	223.60	228.20	251,861
23 Aug 23	223.20000 +6.80	226.20	218.20	220.00	1,733,640
22 Aug 23	216.39999 -12.80	231.60	216.40	228.40	850,803
21 Aug 23	229.20000 -3.20	245.20	228.00	243.40	469,864
18 Aug 23	232.39999 -4.60	247.60	230.20	247.60	386,673
17 Aug 23	237.00000 -3.00	241.20	235.00	235.00	354,433
16 Aug 23	240.00000 -6.00	248.00	237.40	246.60	424,377
15 Aug 23	246.00000 -3.80	254.40	240.20	246.20	261,291
14 Aug 23	249.80000 -0.20	254.20	244.20	250.40	681,883
11 Aug 23	250.00000 -1.80	263.36	244.91	250.20	323,157
10 Aug 23	251.80000 +4.00	253.00	241.88	242.60	1,724,704
09 Aug 23	247.80000 +2.00	254.80	245.20	254.80	414,758
08 Aug 23	245.80000 +4.80	248.80	233.40	233.40	668,649
07 Aug 23	241.00000 -1.00	251.40	240.00	242.00	469,359
04 Aug 23	242.00000 +0.20	246.80	240.20	240.40	205,531
03 Aug 23	241.80000 -1.20	248.64	236.80	240.40	443,430
02 Aug 23	243.00000 -11.60	256.20	241.00	256.20	499,794
01 Aug 23	254.60001 -8.80	265.60	252.40	259.20	994,630
31 Jul 23	263.39999 +2.40	266.20	255.40	258.60	312,355
28 Jul 23	261.00000 +1.00	264.60	257.00	264.60	125,799
27 Jul 23	260.00000 -5.40	270.40	259.80	265.60	656,727
26 Jul 23	265.39999 +0.20	268.40	258.32	265.00	300,338
25 Jul 23	265.20001 -1.80	270.00	263.80	268.80	1,038,554
24 Jul 23	267.00000 -1.80	277.40	262.00	262.00	390,812
21 Jul 23	268.79999 -11.20	282.60	265.60	276.40	2,120,891
20 Jul 23	280.00000 -4.00	292.80	276.16	284.20	507,704
19 Jul 23	284.00000 +15.00	287.20	267.20	279.60	593,018
18 Jul 23	269.00000 +11.00	269.40	251.00	251.00	4,068,312
17 Jul 23	258.00000 -2.00	271.78	253.80	262.60	2,813,618
14 Jul 23	260.00000 -4.20	272.40	255.20	264.80	587,875
13 Jul 23	264.20001 +0.40	266.60	261.20	265.00	1,216,614
12 Jul 23	263.79999 +10.60	271.40	251.40	256.60	744,313
11 Jul 23	253.20000 -4.80	261.20	251.40	257.20	541,090
10 Jul 23	258.00000 -0.60	260.80	248.00	256.80	876,940
07 Jul 23	258.60001 +8.80	258.80	247.40	248.80	248,352
06 Jul 23	249.80000 -6.40	257.40	247.80	256.60	672,645
05 Jul 23	256.20001 -1.80	261.16	251.60	258.20	366,038
04 Jul 23	258.00000 -0.20	269.00	253.20	269.00	432,346
03 Jul 23	258.20001 -2.80	263.40	258.20	260.80	579,868
30 Jun 23	261.00000 +8.20	263.20	251.20	251.20	539,166
29 Jun 23	252.80000 +1.40	259.00	240.20	250.20	523,779
28 Jun 23	251.39999 +11.40	253.80	230.00	230.00	357,535
27 Jun 23	240.00000 +11.60	241.00	225.20	231.00	1,151,998
26 Jun 23	228.39999 -7.20	237.00	226.00	237.00	554,586
23 Jun 23	235.60001 -6.00	250.60	234.60	241.60	413,732
22 Jun 23	241.60001 -13.40	252.40	240.20	244.80	865,414
21 Jun 23	255.00000 -12.20	275.00	253.20	264.20	428,084
20 Jun 23	267.20001 -14.80	281.20	264.00	274.00	1,046,742
19 Jun 23	282.00000 +0.00	283.80	273.10	277.00	2,753,064
16 Jun 23	282.00000 +3.40	284.20	273.00	273.00	1,480,863
15 Jun 23	278.60001 -4.80	287.40	278.40	287.40	837,715
14 Jun 23	283.39999 +3.20	285.00	276.80	280.20	2,116,124
13 Jun 23	280.20001 +4.60	286.00	274.96	276.60	703,243
12 Jun 23	275.60001 +10.80	277.40	256.40	262.20	453,893
09 Jun 23	264.79999 -8.00	271.50	253.20	258.60	315,195
08 Jun 23	272.79999 -0.20	285.60	268.80	285.60	643,300
07 Jun 23	273.00000 +4.40	275.00	263.40	263.40	287,174
06 Jun 23	268.60001 +4.20	269.80	260.40	260.40	576,485
05 Jun 23	264.39999 +0.60	270.00	259.00	270.00	537,356
02 Jun 23	263.79999 +4.20	265.20	250.20	250.20	380,187
01 Jun 23	259.60001 +14.80	262.60	244.00	244.40	502,565
31 May 23	244.80000 -9.80	255.20	240.40	255.20	1,494,513
30 May 23	254.60001 -7.20	264.60	254.60	255.20	693,983
26 May 23	261.79999 -9.60	287.60	261.80	264.80	353,018
25 May 23	271.39999 -10.20	283.15	269.80	269.80	491,387
24 May 23	281.60001 -4.60	286.00	273.60	273.60	1,510,471
23 May 23	286.20001 -0.60	289.40	284.88	285.00	324,620
22 May 23	286.79999 -1.80	292.60	281.17	292.60	1,902,505
19 May 23	288.60001 +5.20	290.60	274.80	282.60	392,839
18 May 23	283.39999 -1.40	287.60	275.00	275.00	2,099,019
17 May 23	284.79999 +3.40	285.20	268.00	268.00	1,776,016
16 May 23	281.39999 -1.20	285.80	276.60	285.00	682,294
15 May 23	282.60001 +14.80	285.20	270.20	272.00	2,035,219
12 May 23	267.79999 +0.80	270.60	261.00	261.00	457,870
11 May 23	267.00000 +3.00	268.40	254.00	254.00	492,466
10 May 23	264.00000 -5.80	270.80	263.40	263.80	420,796
09 May 23	269.79999 -3.60	275.80	268.00	275.60	1,185,972
05 May 23	273.39999 +3.40	277.35	262.20	274.80	456,701
04 May 23	270.00000 +31.00	280.40	249.80	253.60	1,536,487
03 May 23	239.00000 +2.20	250.80	227.20	227.20	1,018,281
02 May 23	236.80000 -12.60	253.00	236.80	250.00	751,552
28 Apr 23	249.39999 +4.60	253.20	237.40	244.00	441,051
27 Apr 23	244.80000 -4.20	249.60	243.80	246.00	409,628
26 Apr 23	249.00000 -1.20	254.00	245.60	254.00	295,308
25 Apr 23	250.20000 -3.20	253.66	244.80	252.00	520,454
24 Apr 23	253.39999 +13.40	253.60	235.60	245.20	567,675
21 Apr 23	240.00000 +4.60	240.40	230.00	230.00	498,424
20 Apr 23	235.39999 -3.80	248.00	233.80	240.20	308,379
19 Apr 23	239.20000 +0.20	241.60	236.30	237.80	250,269
18 Apr 23	239.00000 -2.60	245.40	237.80	243.40	491,725
17 Apr 23	241.60001 -0.80	248.00	238.60	242.60	870,166
14 Apr 23	242.39999 +3.20	245.60	237.40	238.40	307,173
13 Apr 23	239.20000 +6.60	240.30	230.00	230.00	1,385,767
12 Apr 23	232.60001 -3.40	238.20	226.60	226.60	490,845
11 Apr 23	236.00000 +0.40	246.20	236.00	246.20	477,114
06 Apr 23	235.60001 -0.60	240.40	234.20	237.60	506,816
05 Apr 23	236.20000 -6.20	242.40	232.60	242.40	769,821
04 Apr 23	242.39999 -3.20	248.00	241.80	242.80	423,281
03 Apr 23	245.60001 -3.20	251.59	228.90	240.60	348,069
31 Mar 23	248.80000 -3.70	261.25	248.70	257.20	399,961
30 Mar 23	252.50000 -6.80	271.80	251.80	264.90	1,183,956
29 Mar 23	259.29999 -4.20	273.20	258.00	273.20	5,076,088
28 Mar 23	263.50000 -1.50	266.00	255.30	261.50	825,332
27 Mar 23	265.00000 +1.70	271.60	259.70	265.80	2,179,495
24 Mar 23	263.29999 -5.80	274.80	257.70	257.70	722,049
23 Mar 23	269.10001 +2.70	276.30	263.50	273.10	294,961
22 Mar 23	266.39999 +1.70	266.80	261.80	264.80	427,545
21 Mar 23	264.70001 +6.50	269.20	257.40	263.50	589,966
20 Mar 23	258.20001 +5.10	258.20	243.10	249.10	442,325
17 Mar 23	253.10001 -3.70	256.47	244.70	244.70	2,296,740
16 Mar 23	256.79999 +1.50	267.40	249.80	267.40	598,423
15 Mar 23	255.30000 +3.60	273.70	244.90	262.50	1,118,743
14 Mar 23	251.70000 +12.30	254.90	236.10	239.00	1,648,607
13 Mar 23	239.39999 -10.10	260.60	238.80	260.60	2,677,785
10 Mar 23	249.50000 -3.80	264.80	240.28	264.80	445,137
09 Mar 23	253.30000 -5.40	257.63	250.20	250.20	309,402
08 Mar 23	258.70001 +1.00	269.80	248.56	269.80	403,539
07 Mar 23	257.70001 -7.40	277.70	257.70	277.70	405,490
06 Mar 23	265.10001 -3.70	269.50	260.50	268.30	321,588
03 Mar 23	268.79999 +3.30	277.70	261.30	265.20	743,565
02 Mar 23	265.50000 +8.00	266.60	252.60	258.40	843,504
01 Mar 23	257.50000 +1.80	263.70	249.09	249.70	1,104,631
28 Feb 23	255.70000 -3.10	257.30	252.56	254.00	1,723,556
27 Feb 23	258.79999 +12.80	259.90	246.62	252.20	3,697,674
24 Feb 23	246.00000 +5.40	248.20	237.20	240.70	336,887
23 Feb 23	240.60001 +0.20	249.40	238.80	238.80	547,648
22 Feb 23	240.39999 -4.30	253.50	238.30	249.60	990,284
21 Feb 23	244.70000 -7.30	254.30	243.60	251.40	2,188,680
20 Feb 23	252.00000 -3.70	260.70	251.20	256.70	953,651
17 Feb 23	255.70000 -3.50	267.00	249.76	257.10	479,543
16 Feb 23	259.20001 +4.20	262.80	255.70	256.20	413,982
15 Feb 23	255.00000 -6.40	260.00	253.80	258.00	1,591,999
14 Feb 23	261.39999 -6.90	270.50	260.30	270.40	648,577
13 Feb 23	268.29999 +6.00	273.60	260.10	268.70	465,312
10 Feb 23	262.29999 -7.10	281.80	259.70	270.90	1,037,163
09 Feb 23	269.39999 +0.10	282.00	265.00	281.70	410,801
08 Feb 23	269.29999 -3.40	277.40	268.70	275.00	491,024
07 Feb 23	272.70001 -7.30	282.70	269.00	269.00	746,808
06 Feb 23	280.00000 -8.60	289.50	279.60	287.50	1,095,961
03 Feb 23	288.60001 -4.10	302.70	280.70	280.70	400,760
02 Feb 23	292.70001 +10.20	295.50	276.40	276.40	2,737,975
01 Feb 23	282.50000 -1.30	290.00	277.30	277.30	815,733
31 Jan 23	283.79999 -6.10	299.60	274.20	299.60	929,751
30 Jan 23	289.89999 -6.90	299.10	286.80	291.20	2,140,476
27 Jan 23	296.79999 -6.30	309.10	296.80	309.10	431,518
26 Jan 23	303.10001 -0.30	308.60	279.70	296.00	410,673
25 Jan 23	303.39999 -8.50	310.70	294.02	305.00	498,602
24 Jan 23	311.89999 +3.80	312.00	299.80	302.60	973,938
23 Jan 23	308.10001 +4.00	308.10	295.92	303.80	1,010,677
20 Jan 23	304.10001 +4.70	305.00	297.00	298.40	1,305,160
19 Jan 23	299.39999 -4.20	301.80	297.00	297.00	309,145
18 Jan 23	303.60001 -5.80	312.10	297.00	297.00	682,548
17 Jan 23	309.39999 -2.70	315.35	305.60	305.60	3,893,973
16 Jan 23	312.10001 +10.60	314.80	296.70	314.00	1,085,167
13 Jan 23	301.50000 +3.80	307.60	296.60	299.90	1,869,771
12 Jan 23	297.70001 +9.70	307.10	285.00	294.10	1,075,749
11 Jan 23	288.00000 +4.90	294.10	283.40	285.80	292,762
10 Jan 23	283.10001 -0.30	284.54	277.83	281.50	2,677,095
09 Jan 23	283.39999 -3.40	289.60	280.40	282.00	2,738,210
06 Jan 23	286.79999 -2.40	294.60	285.00	288.40	325,784
05 Jan 23	289.20001 -0.40	294.90	285.30	287.00	341,991
04 Jan 23	289.60001 +12.40	291.10	277.50	277.70	731,973
03 Jan 23	277.20001 +2.60	286.60	270.80	275.90	3,011,596
30 Dec 22	274.60001 +1.00	279.90	265.90	276.20	145,156
29 Dec 22	273.60001 +4.10	282.30	264.30	282.30	1,896,823
28 Dec 22	269.50000 +2.40	279.80	263.30	279.80	2,918,202
23 Dec 22	267.10001 +1.10	273.70	252.70	255.40	146,550
22 Dec 22	266.00000 +1.00	272.26	262.00	267.30	597,059
21 Dec 22	265.00000 +1.70	268.94	258.36	265.00	1,472,720
20 Dec 22	263.29999 -6.40	279.80	261.70	270.20	424,244
19 Dec 22	269.70001 +0.70	280.00	252.20	262.20	674,549
16 Dec 22	269.00000 -23.90	289.90	266.10	285.70	1,817,361
15 Dec 22	292.89999 -9.90	309.36	284.90	292.30	188,798
14 Dec 22	302.79999 -2.80	316.90	300.60	316.90	315,915
13 Dec 22	305.60001 +8.40	313.50	289.80	295.00	1,576,945
12 Dec 22	297.20001 -1.90	312.40	289.80	312.40	260,268
09 Dec 22	299.10001 +0.10	305.60	292.90	305.60	447,131
08 Dec 22	299.00000 -2.00	313.00	296.70	313.00	262,419
07 Dec 22	301.00000 -9.60	323.20	300.60	323.20	1,618,560
06 Dec 22	310.60001 -8.10	333.80	307.30	333.80	766,169
05 Dec 22	318.70001 -2.00	324.50	313.85	319.40	560,058
02 Dec 22	320.70001 -15.10	343.00	317.50	331.20	446,455
01 Dec 22	335.79999 +1.40	344.00	324.00	327.30	741,403
30 Nov 22	334.39999 +11.70	340.90	314.20	321.80	1,807,641
29 Nov 22	322.70001 -4.80	328.70	322.70	323.60	4,595,240
28 Nov 22	327.50000 -5.70	346.60	326.60	331.40	3,979,487
25 Nov 22	333.20001 +2.00	333.20	324.80	332.00	298,181
24 Nov 22	331.20001 +6.70	332.00	321.40	332.00	671,061
23 Nov 22	324.50000 +8.50	324.50	305.00	305.00	274,592
22 Nov 22	316.00000 +0.40	322.08	309.00	319.30	3,077,263
21 Nov 22	315.60001 +7.60	320.40	302.00	309.50	3,453,208
18 Nov 22	308.00000 +2.00	310.00	301.00	301.00	427,289
17 Nov 22	306.00000 -5.80	315.80	303.40	315.80	605,436
16 Nov 22	311.79999 -15.00	324.70	309.60	323.40	412,084
15 Nov 22	326.79999 -13.60	345.40	326.80	338.70	1,422,164
14 Nov 22	340.39999 -0.30	343.80	335.40	342.60	327,874
11 Nov 22	340.70001 +13.00	346.40	326.29	330.00	691,871
10 Nov 22	327.70001 +17.40	330.70	304.09	310.40	313,442
09 Nov 22	310.29999 -24.90	312.40	304.30	308.10	337,382
14 Oct 22	335.20001 +3.70	347.00	328.54	347.00	362,697
13 Oct 22	331.50000 +5.80	338.60	321.40	329.30	747,540
12 Oct 22	325.70001 -0.50	328.50	310.70	310.70	447,611
11 Oct 22	326.20001 +0.50	327.60	318.00	322.10	288,698
10 Oct 22	325.70001 +0.60	327.50	318.30	324.00	375,135
07 Oct 22	325.10001 -1.50	338.90	321.50	338.90	325,102
06 Oct 22	326.60001 +3.10	329.90	321.30	323.90	797,140
05 Oct 22	323.50000 -8.20	343.40	319.90	343.40	484,051
04 Oct 22	331.70001 +17.40	336.40	318.50	329.00	707,004
03 Oct 22	314.29999 -1.40	314.30	308.20	312.80	679,626
30 Sep 22	315.70001 +12.10	315.70	299.10	299.10	1,060,139
29 Sep 22	303.60001 -3.90	312.10	295.30	301.30	3,582,347
28 Sep 22	307.50000 +5.50	326.00	287.70	287.70	1,014,646
27 Sep 22	302.00000 -14.50	322.10	296.70	301.80	839,912
26 Sep 22	316.50000 +1.40	321.40	300.20	300.20	424,913
23 Sep 22	315.10001 -2.90	318.80	304.30	305.10	356,032
22 Sep 22	318.00000 -22.70	338.60	317.30	334.10	930,009
21 Sep 22	340.70001 +2.60	350.20	333.30	350.20	288,351
20 Sep 22	338.10001 -6.60	355.60	332.20	350.00	2,344,531
16 Sep 22	344.70001 -11.90	354.10	342.70	354.10	1,054,273
15 Sep 22	356.60001 -7.70	373.60	349.65	350.00	925,004
14 Sep 22	364.29999 +3.00	364.30	347.80	347.90	722,339
13 Sep 22	361.29999 -7.30	384.60	359.30	384.60	895,061
12 Sep 22	368.60001 +13.50	368.80	347.90	347.90	342,470
09 Sep 22	355.10001 +13.80	357.60	337.30	343.90	480,917
08 Sep 22	341.29999 -1.70	358.50	334.40	358.50	539,793
07 Sep 22	343.00000 +14.20	345.00	314.30	326.80	770,487
06 Sep 22	328.79999 +11.90	339.30	306.70	317.50	772,789
05 Sep 22	316.89999 -11.00	343.60	316.30	343.60	3,105,288
02 Sep 22	327.89999 +4.40	331.90	310.80	310.80	1,904,669
01 Sep 22	323.50000 -22.20	345.69	323.50	329.80	407,192
31 Aug 22	345.70001 +6.70	355.10	338.00	355.10	1,001,734
30 Aug 22	339.00000 +5.70	344.20	330.50	339.10	789,085
26 Aug 22	333.29999 -7.00	345.10	324.20	324.20	329,995
25 Aug 22	340.29999 +0.10	356.40	333.27	342.90	260,911
24 Aug 22	340.20001 -10.70	351.40	337.80	339.30	1,634,711
23 Aug 22	350.89999 -0.90	368.50	340.30	368.50	425,258
22 Aug 22	351.79999 -6.60	358.20	341.40	341.40	708,688
19 Aug 22	358.39999 -2.90	375.60	357.50	375.60	297,970
18 Aug 22	361.29999 -0.70	379.20	356.20	379.20	310,335
17 Aug 22	362.00000 -3.00	368.30	358.70	367.50	1,971,091
16 Aug 22	365.00000 -8.90	380.10	358.70	359.40	1,209,522
15 Aug 22	373.89999 -5.20	384.00	358.21	365.80	340,239
12 Aug 22	379.10001 +9.00	382.30	360.64	367.30	487,395
11 Aug 22	370.10001 +0.10	378.60	359.55	374.10	606,669
10 Aug 22	370.00000 -1.30	379.80	357.10	368.70	991,709
09 Aug 22	371.29999 -19.70	390.00	370.39	385.30	493,262
08 Aug 22	391.00000 -1.40	401.80	382.50	390.00	371,566
05 Aug 22	392.39999 -16.60	412.65	389.60	389.60	359,783
04 Aug 22	409.00000 +7.60	416.69	394.20	409.40	560,382
03 Aug 22	401.39999 -6.60	416.30	387.70	397.80	771,463
02 Aug 22	408.00000 +5.60	410.20	397.49	406.00	708,825
01 Aug 22	402.39999 +6.20	403.10	394.50	399.00	662,090
29 Jul 22	396.20001 +14.50	396.20	380.10	382.10	1,010,904
28 Jul 22	381.70001 +12.90	386.50	363.00	372.00	745,907
27 Jul 22	368.79999 -1.20	381.30	350.00	353.00	417,002
26 Jul 22	370.00000 +3.70	373.10	359.30	367.60	1,421,210
25 Jul 22	366.29999 -5.00	378.10	366.30	378.00	2,172,845
22 Jul 22	371.29999 +0.30	376.40	366.20	371.70	569,044
21 Jul 22	371.00000 -10.10	386.60	368.10	371.50	792,098
20 Jul 22	381.10001 +6.40	387.70	373.10	375.50	1,107,791
19 Jul 22	374.70001 -8.40	383.90	365.00	365.00	1,837,949
18 Jul 22	383.10001 +9.90	389.20	373.10	389.20	1,300,358
15 Jul 22	373.20001 +8.50	375.60	361.70	370.90	900,739
14 Jul 22	364.70001 -1.20	381.80	361.10	381.80	628,247
13 Jul 22	365.89999 +10.90	387.81	360.40	366.80	1,206,424
12 Jul 22	355.00000 -7.40	367.70	353.87	363.00	672,966
11 Jul 22	362.39999 +10.10	366.50	335.60	335.60	1,039,380
08 Jul 22	352.29999 +9.90	356.60	339.10	356.60	1,138,465
07 Jul 22	342.39999 +2.40	358.40	340.80	345.80	2,095,414
06 Jul 22	340.00000 +58.10	361.80	305.80	310.00	7,762,539
05 Jul 22	281.89999 -11.10	297.47	280.00	285.00	1,238,530
04 Jul 22	293.00000 +1.30	300.40	285.00	285.00	457,416
01 Jul 22	291.70001 +3.70	292.40	282.48	284.00	268,438
30 Jun 22	288.00000 -5.30	293.80	281.40	290.60	465,990
29 Jun 22	293.29999 -5.20	299.00	288.00	288.00	249,068
28 Jun 22	298.50000 +2.60	303.70	292.90	301.60	1,155,847
27 Jun 22	295.89999 +0.30	304.90	294.00	294.00	456,057
24 Jun 22	295.60001 +11.00	296.80	276.00	276.00	513,195
23 Jun 22	284.60001 -32.10	314.00	277.65	305.50	1,723,263
22 Jun 22	316.70001 +13.70	328.70	289.00	289.00	1,498,271
21 Jun 22	303.00000 -6.70	315.20	300.80	309.90	623,883
20 Jun 22	309.70001 +13.50	313.40	283.77	289.40	824,280
17 Jun 22	296.20001 +5.50	304.80	283.40	303.30	2,078,844
16 Jun 22	290.70001 -6.80	298.90	289.50	296.10	1,916,284
15 Jun 22	297.50000 +12.40	298.90	287.40	298.20	994,441
14 Jun 22	285.10001 +2.40	288.00	273.30	284.50	1,657,786
13 Jun 22	282.70001 -13.80	310.70	282.44	310.70	414,465
10 Jun 22	296.50000 -10.50	308.80	294.40	306.60	464,746
09 Jun 22	307.00000 -3.60	316.10	303.70	307.80	1,129,076
08 Jun 22	310.60001 -6.10	317.50	309.10	313.40	619,132
07 Jun 22	316.70001 -3.80	322.20	307.80	311.20	269,379
06 Jun 22	320.50000 -0.80	329.30	319.40	325.00	312,259
01 Jun 22	321.29999 +2.60	329.30	314.60	314.60	482,946
31 May 22	318.70001 -9.60	333.40	314.60	333.40	728,455
30 May 22	328.29999 +6.70	333.60	321.04	326.00	531,730
27 May 22	321.60001 -2.50	328.40	315.60	316.60	420,009
26 May 22	324.10001 +18.10	325.70	300.80	311.60	771,887
25 May 22	306.00000 +10.60	310.10	297.20	305.00	360,404
24 May 22	295.39999 -4.30	303.70	291.90	303.70	883,274
23 May 22	299.70001 +5.90	304.80	279.60	279.60	1,333,458
20 May 22	293.79999 +5.90	298.80	289.50	296.00	430,137
19 May 22	287.89999 -3.40	293.00	279.30	279.30	400,313
18 May 22	291.29999 -0.40	310.20	290.33	294.20	271,949
17 May 22	291.70001 +3.00	301.00	279.30	291.40	375,877
16 May 22	288.70001 -14.10	309.90	288.40	302.10	674,285
13 May 22	302.79999 +4.00	306.60	299.60	304.90	853,604
12 May 22	298.79999 +8.70	304.00	283.20	286.50	804,857
11 May 22	290.10001 +5.80	303.60	282.70	291.50	1,280,578
10 May 22	284.29999 -6.10	298.00	283.40	291.80	871,491
09 May 22	290.39999 -21.50	324.00	289.40	324.00	9,198,656
06 May 22	311.89999 +8.20	324.40	296.30	316.20	846,951
05 May 22	303.70001 +25.80	320.00	283.60	286.00	1,306,789
04 May 22	277.89999 -2.90	287.00	277.40	281.00	587,852
03 May 22	280.79999 -2.80	285.60	274.00	274.00	477,501
29 Apr 22	283.60001 +0.80	286.70	276.10	285.00	382,010
28 Apr 22	282.79999 +2.80	284.00	278.60	283.20	294,152
27 Apr 22	280.00000 +0.00	285.00	273.10	285.00	2,324,845
26 Apr 22	280.00000 -1.60	284.50	277.30	283.50	1,874,374
25 Apr 22	281.60001 +1.50	283.90	269.40	274.30	532,476
22 Apr 22	280.10001 -9.10	294.20	279.60	281.30	588,447
21 Apr 22	289.20001 +2.80	303.20	270.30	273.00	1,132,050
20 Apr 22	286.39999 +9.30	290.30	278.00	280.90	801,941
19 Apr 22	277.10001 -7.50	289.30	275.00	289.30	728,465
14 Apr 22	284.60001 +4.60	288.55	276.10	277.50	533,021
13 Apr 22	280.00000 -1.70	286.80	271.93	283.60	624,131
12 Apr 22	281.70001 +4.00	291.50	272.20	282.00	756,752
11 Apr 22	277.70001 -3.30	282.10	267.70	267.70	517,816
08 Apr 22	281.00000 +1.90	287.70	277.40	280.00	780,323
07 Apr 22	279.10001 +1.40	288.30	266.30	266.30	3,133,253
06 Apr 22	277.70001 -4.40	284.00	267.40	284.00	1,309,470
05 Apr 22	282.10001 +9.10	283.80	268.20	280.00	1,088,266
04 Apr 22	273.00000 +15.90	273.00	256.40	265.00	1,161,628
01 Apr 22	257.10001 +7.10	257.50	248.50	256.00	2,202,097
31 Mar 22	250.00000 +51.80	250.96	220.00	225.00	4,603,188
30 Mar 22	198.20000 -16.20	219.20	188.90	219.20	990,985
29 Mar 22	214.39999 +19.40	214.40	197.00	197.00	853,249
28 Mar 22	195.00000 -4.00	202.10	193.60	197.80	475,672
25 Mar 22	199.00000 +1.50	203.20	196.70	197.70	334,189
24 Mar 22	197.50000 -2.00	200.00	192.50	193.00	308,017
23 Mar 22	199.50000 -5.10	205.73	198.70	201.00	1,264,248
22 Mar 22	204.60001 +2.20	210.84	200.80	205.60	1,497,721
21 Mar 22	202.39999 -10.00	213.40	200.60	211.40	899,420
18 Mar 22	212.39999 -1.20	215.80	200.40	208.00	2,820,507
17 Mar 22	213.60001 +14.20	214.40	200.40	205.80	2,493,066
16 Mar 22	199.39999 -0.40	209.60	197.00	209.00	3,495,352
15 Mar 22	199.80000 +4.90	202.00	189.80	192.20	1,338,123
14 Mar 22	194.89999 +10.20	194.90	184.00	189.00	824,562
11 Mar 22	184.70000 -0.80	193.60	180.30	181.80	963,323
10 Mar 22	185.50000 +2.60	189.50	180.70	185.90	2,772,131
09 Mar 22	182.89999 +23.90	182.90	162.90	162.90	1,431,236
08 Mar 22	159.00000 -0.60	165.30	155.90	165.30	765,261
07 Mar 22	159.60001 -4.60	167.20	147.37	156.80	1,627,738
04 Mar 22	164.20000 -12.20	178.60	163.80	174.60	964,082
03 Mar 22	176.39999 -15.70	194.40	172.50	182.00	3,283,393
02 Mar 22	192.10001 +7.80	196.10	180.30	180.30	746,702
01 Mar 22	184.30000 -19.30	203.00	183.00	195.00	832,017
28 Feb 22	203.60001 +2.20	203.80	193.00	193.00	1,058,414
25 Feb 22	201.39999 +2.10	202.78	191.20	191.20	494,051
24 Feb 22	199.30000 -5.50	202.13	189.10	195.10	568,443
23 Feb 22	204.80000 -2.40	212.00	200.60	207.60	675,442
22 Feb 22	207.20000 -0.40	212.00	199.60	201.80	1,110,110
21 Feb 22	207.60001 -10.20	219.97	207.40	211.00	581,143
18 Feb 22	217.80000 -7.20	237.20	216.80	237.20	800,192
17 Feb 22	225.00000 -13.40	240.20	224.60	238.60	767,343
16 Feb 22	238.39999 +0.20	245.40	235.00	238.20	688,189
15 Feb 22	238.20000 +8.20	241.60	227.00	230.00	2,929,852
14 Feb 22	230.00000 -7.00	234.80	222.80	234.80	590,422
11 Feb 22	237.00000 -4.80	245.00	231.80	245.00	411,964
10 Feb 22	241.80000 +4.20	242.40	234.80	240.00	892,911
09 Feb 22	237.60001 +8.40	240.00	233.00	238.40	1,032,890
08 Feb 22	229.20000 +1.20	233.00	222.20	229.60	557,150
07 Feb 22	228.00000 -3.00	233.80	220.20	220.20	574,901
04 Feb 22	231.00000 +0.20	232.60	225.60	231.60	407,465
03 Feb 22	230.80000 +1.40	237.40	228.64	234.60	805,098
02 Feb 22	229.39999 -4.00	242.20	228.40	242.20	538,943
01 Feb 22	233.39999 +9.40	234.40	224.60	225.00	602,618
31 Jan 22	224.00000 +12.20	224.00	204.20	204.20	861,361
28 Jan 22	211.80000 -4.40	215.00	202.00	206.00	1,409,792
27 Jan 22	216.20000 -7.00	221.40	209.80	211.80	811,950
26 Jan 22	223.20000 +0.20	231.60	220.60	230.00	1,191,652
25 Jan 22	223.00000 +2.20	232.80	214.60	214.60	730,840
24 Jan 22	220.80000 -14.20	237.40	215.40	237.40	1,290,836
21 Jan 22	235.00000 -27.80	259.60	230.00	257.00	2,046,306
20 Jan 22	262.79999 +19.80	264.80	232.20	232.20	806,244
19 Jan 22	243.00000 +4.00	247.00	230.80	230.80	812,611
18 Jan 22	239.00000 -4.00	243.40	231.80	231.80	678,649
17 Jan 22	243.00000 +0.80	246.20	231.00	231.00	647,934
14 Jan 22	242.20000 -11.20	256.32	242.00	251.00	640,221
13 Jan 22	253.39999 -2.40	257.80	251.60	255.00	571,308
12 Jan 22	255.80000 -6.20	265.20	255.60	259.00	494,144
11 Jan 22	262.00000 -3.00	269.00	261.60	265.00	515,536
10 Jan 22	265.00000 -3.20	280.80	261.00	280.80	652,826
07 Jan 22	268.20001 -2.00	283.60	264.00	283.60	471,889
06 Jan 22	270.20001 -8.80	278.00	268.00	273.48	427,306
05 Jan 22	279.00000 -0.80	292.40	276.40	292.40	733,240
04 Jan 22	279.79999 +0.80	288.42	277.80	284.80	899,826
31 Dec 21	279.00000 +1.80	283.55	274.60	274.60	375,373
30 Dec 21	277.20001 +4.00	285.00	273.40	285.00	503,484
29 Dec 21	273.20001 -2.80	283.60	270.00	280.00	1,002,356
24 Dec 21	276.00000 -0.40	277.60	265.68	270.80	125,429
23 Dec 21	276.39999 +1.40	279.80	274.00	277.00	1,433,153
22 Dec 21	275.00000 +2.80	278.00	268.40	268.40	1,704,061
21 Dec 21	272.20001 +0.20	276.00	270.20	276.00	691,459
20 Dec 21	272.00000 -0.60	273.20	262.80	262.80	648,624
17 Dec 21	272.60001 +8.20	276.60	262.60	262.60	1,548,771
16 Dec 21	264.39999 +4.40	273.00	262.80	273.00	715,580
15 Dec 21	260.00000 -4.00	276.20	259.20	276.20	1,246,701
14 Dec 21	264.00000 +8.00	269.20	253.60	265.00	1,357,004
13 Dec 21	256.00000 -17.40	273.96	255.80	265.00	788,897
10 Dec 21	273.39999 -10.60	283.80	272.72	282.00	771,322
09 Dec 21	284.00000 -1.20	291.80	277.00	291.80	775,720
08 Dec 21	285.20001 -4.80	301.80	278.40	301.80	1,062,276
07 Dec 21	290.00000 +1.60	297.60	284.40	284.40	915,795
06 Dec 21	288.39999 +13.60	289.80	274.80	281.80	457,903
03 Dec 21	274.79999 -2.80	283.60	266.00	266.00	478,888
02 Dec 21	277.60001 -7.20	295.60	277.02	287.40	749,799
01 Dec 21	284.79999 +12.20	288.20	274.40	279.00	859,265
30 Nov 21	272.60001 -3.80	281.80	263.80	263.80	1,688,910
29 Nov 21	276.39999 -2.60	288.40	276.20	281.00	483,700
26 Nov 21	279.00000 -10.80	285.20	264.80	280.20	1,458,614
25 Nov 21	289.79999 +16.00	290.80	265.00	265.00	731,372
24 Nov 21	273.79999 -6.40	294.60	273.00	294.60	674,321
23 Nov 21	280.20001 -7.80	294.00	279.60	294.00	1,048,360
22 Nov 21	288.00000 -4.00	300.33	286.00	300.00	656,932
19 Nov 21	292.00000 -2.80	296.41	286.40	295.20	682,872
18 Nov 21	294.79999 -6.80	306.00	293.00	300.80	632,284
17 Nov 21	301.60001 +0.60	310.40	294.94	299.20	3,117,712
16 Nov 21	301.00000 +2.60	310.94	299.40	310.00	944,626
15 Nov 21	298.39999 -0.60	304.77	284.80	284.80	3,038,770
12 Nov 21	299.00000 -8.00	314.20	298.80	301.60	1,181,737
11 Nov 21	307.00000 -16.40	326.40	305.20	309.80	4,745,841
10 Nov 21	323.39999 +0.80	326.00	315.60	318.60	956,878
09 Nov 21	322.60001 -8.80	340.00	322.60	340.00	1,061,899
08 Nov 21	331.39999 +5.80	332.80	312.33	315.20	1,678,351
05 Nov 21	325.60001 +22.40	327.00	303.20	303.20	2,959,770
04 Nov 21	303.20001 +3.60	308.20	281.60	285.80	2,340,549
03 Nov 21	299.60001 -22.80	338.00	280.40	330.00	5,634,706
02 Nov 21	322.39999 +5.60	326.60	304.00	304.00	1,115,090
01 Nov 21	316.79999 +0.00	330.60	313.60	314.00	776,788
29 Oct 21	316.79999 -5.80	331.00	312.00	312.00	742,586
28 Oct 21	322.60001 +10.40	326.20	308.80	310.00	664,623
27 Oct 21	312.20001 -9.80	322.20	311.60	312.00	1,079,901
26 Oct 21	322.00000 +8.60	330.60	310.00	310.00	1,015,545
25 Oct 21	313.39999 -3.60	322.00	308.00	320.60	868,209
22 Oct 21	317.00000 -5.20	323.58	313.80	322.00	757,971
21 Oct 21	322.20001 -15.40	337.80	319.40	334.40	2,238,425
20 Oct 21	337.60001 -9.00	346.80	336.00	336.00	1,207,377
19 Oct 21	346.60001 +6.20	350.58	332.60	332.60	711,372
18 Oct 21	340.39999 +2.20	340.40	333.40	338.40	477,588
15 Oct 21	338.20001 +8.80	338.60	328.00	333.00	973,556
14 Oct 21	329.39999 +2.20	331.79	317.20	317.20	1,519,590
13 Oct 21	327.20001 +12.40	328.40	310.20	313.00	6,776,810
12 Oct 21	314.79999 -1.60	316.80	310.20	313.80	3,238,284
11 Oct 21	316.39999 -22.00	335.60	313.22	323.00	1,104,227
08 Oct 21	338.39999 +10.40	343.60	329.40	343.60	1,226,401
07 Oct 21	328.00000 +3.40	331.80	319.60	330.40	1,369,837
06 Oct 21	324.60001 -11.40	335.80	315.80	323.40	1,296,353
05 Oct 21	336.00000 -2.20	347.00	334.80	342.00	2,164,872
04 Oct 21	338.20001 -19.80	357.00	338.00	356.60	1,017,092
01 Oct 21	358.00000 +6.60	361.00	341.60	350.00	2,376,430
30 Sep 21	351.39999 -11.00	379.80	351.40	373.00	1,898,837
29 Sep 21	362.39999 +2.60	371.00	353.60	353.60	795,406
28 Sep 21	359.79999 -16.20	373.08	359.20	362.20	792,950
27 Sep 21	376.00000 +3.00	385.77	371.60	383.80	617,053
24 Sep 21	373.00000 -3.40	382.47	371.00	379.20	464,778
23 Sep 21	376.39999 +0.60	379.20	360.00	360.00	495,014
22 Sep 21	375.79999 +7.00	380.40	354.60	354.60	569,628
21 Sep 21	368.79999 -1.80	379.00	362.00	362.00	988,050
20 Sep 21	370.60001 +6.40	372.80	352.76	359.80	451,059
17 Sep 21	364.20001 -4.20	375.36	361.40	361.40	1,250,715
16 Sep 21	368.39999 +7.00	370.80	357.20	357.60	1,115,800
15 Sep 21	361.39999 -6.80	371.40	353.40	360.00	908,686
14 Sep 21	368.20001 -9.80	400.00	362.40	392.20	1,212,570
13 Sep 21	378.00000 +12.20	379.80	369.80	371.00	57,257
10 Sep 21	365.79999 -1.80	385.00	362.40	385.00	462,425
09 Sep 21	367.60001 +4.20	369.20	354.40	360.60	452,962
08 Sep 21	363.39999 -6.80	372.40	360.00	360.00	697,903
07 Sep 21	370.20001 +1.60	378.40	365.00	365.00	515,672
06 Sep 21	368.60001 -3.40	387.00	360.20	387.00	461,121
03 Sep 21	372.00000 -1.80	379.39	370.40	376.20	480,073
02 Sep 21	373.79999 -8.40	387.00	368.00	387.00	848,059
01 Sep 21	382.20001 +16.40	382.60	361.00	361.00	2,698,160
31 Aug 21	365.79999 +14.20	366.80	344.40	360.60	2,011,369
27 Aug 21	351.60001 +3.20	355.60	343.00	343.40	1,126,287
26 Aug 21	348.39999 -11.60	370.00	347.80	370.00	540,760
25 Aug 21	360.00000 +11.00	360.60	334.78	340.20	1,157,804
24 Aug 21	349.00000 +16.00	350.60	335.45	337.60	2,790,445
23 Aug 21	333.00000 -7.80	346.80	332.20	340.80	960,296
20 Aug 21	340.79999 -16.40	358.80	340.80	358.20	1,033,781
19 Aug 21	357.20001 +2.00	359.00	343.42	350.60	1,104,838
18 Aug 21	355.20001 +16.80	355.40	333.40	339.60	755,339
17 Aug 21	338.39999 -15.60	351.40	327.40	351.40	1,084,563
16 Aug 21	354.00000 -13.40	367.60	351.00	365.00	743,907
13 Aug 21	367.39999 +7.40	377.00	357.04	377.00	416,579
12 Aug 21	360.00000 -11.20	380.20	358.27	370.00	682,049
11 Aug 21	371.20001 +4.00	381.40	366.00	367.00	764,689
10 Aug 21	367.20001 +9.20	370.40	353.60	358.00	1,075,941
09 Aug 21	358.00000 +6.00	361.00	347.70	361.00	783,332
06 Aug 21	352.00000 +1.40	356.80	346.40	356.80	1,117,077
05 Aug 21	350.60001 +3.40	355.00	342.49	353.00	1,361,224
04 Aug 21	347.20001 +5.60	349.20	340.20	345.00	1,531,700
03 Aug 21	341.60001 +11.40	346.00	328.60	346.00	769,802
02 Aug 21	330.20001 -8.20	343.80	328.40	338.40	1,184,275
30 Jul 21	338.39999 -5.00	345.00	327.20	327.20	1,441,077
29 Jul 21	343.39999 +4.80	351.60	323.60	323.60	2,317,649
28 Jul 21	338.60001 +7.00	351.00	326.00	330.20	2,262,774
27 Jul 21	331.60001 +9.00	337.60	318.60	325.00	2,517,049
26 Jul 21	322.60001 +16.00	322.60	295.00	295.00	1,026,023
23 Jul 21	306.60001 -2.00	314.00	294.80	294.80	952,458
22 Jul 21	308.60001 +4.60	315.00	292.12	295.40	1,671,617
21 Jul 21	304.00000 +16.60	313.00	292.00	300.00	1,977,824
20 Jul 21	287.39999 +1.00	290.80	284.60	285.00	1,508,518
19 Jul 21	286.39999 +0.60	294.20	279.20	283.60	2,231,177
16 Jul 21	285.79999 +0.80	298.40	280.40	298.40	950,053
15 Jul 21	285.00000 +0.00	297.00	279.40	297.00	1,249,999
14 Jul 21	285.00000 -7.00	295.20	284.81	294.00	538,885
13 Jul 21	292.00000 +4.00	292.20	284.00	285.00	760,715
12 Jul 21	288.00000 -8.00	307.80	287.20	307.80	945,068
09 Jul 21	296.00000 +1.80	298.20	288.80	296.80	1,914,522
08 Jul 21	294.20001 -16.80	311.00	294.20	308.20	2,214,205
07 Jul 21	311.00000 -9.20	330.40	310.48	329.80	1,533,762
06 Jul 21	320.20001 +0.20	322.20	312.60	320.00	1,095,255
05 Jul 21	320.00000 +5.20	322.80	312.40	322.80	1,045,723
02 Jul 21	314.79999 +7.00	318.36	302.40	308.20	1,382,632
01 Jul 21	307.79999 +14.20	310.00	294.80	296.80	1,573,768
30 Jun 21	293.60001 +8.60	294.60	284.80	285.00	1,223,674
29 Jun 21	285.00000 -0.20	292.60	283.80	285.20	2,874,017
28 Jun 21	285.20001 -11.80	306.00	284.60	306.00	1,503,304
25 Jun 21	297.00000 +7.00	300.20	288.60	295.00	1,349,453
24 Jun 21	290.00000 -11.80	303.00	287.32	303.00	1,506,918
23 Jun 21	301.79999 +14.00	303.60	288.68	295.60	1,829,951
22 Jun 21	287.79999 +0.00	292.68	278.80	278.80	2,042,086
21 Jun 21	287.79999 +2.20	289.40	275.00	276.00	2,478,503
18 Jun 21	285.60001 +0.60	287.20	282.40	287.00	7,993,446
17 Jun 21	285.00000 +13.80	301.40	266.00	292.00	4,819,618
16 Jun 21	271.20001 +6.80	271.20	262.00	268.00	2,295,416
15 Jun 21	264.39999 -8.60	275.00	262.52	275.00	2,057,485
14 Jun 21	273.00000 +1.80	277.00	271.92	272.80	2,150,340
11 Jun 21	271.20001 +14.00	271.20	257.12	258.00	2,800,746
10 Jun 21	257.20001 -5.40	266.60	253.40	264.60	1,855,306
09 Jun 21	262.60001 -4.20	267.00	259.00	267.00	1,370,239
08 Jun 21	266.79999 -6.00	275.60	258.00	275.60	3,361,912
07 Jun 21	272.79999 +1.80	281.00	262.80	281.00	3,217,650
04 Jun 21	271.00000 -6.40	279.20	271.00	278.20	3,418,318
03 Jun 21	277.39999 -15.00	299.20	276.40	299.20	2,045,891
02 Jun 21	292.39999 -10.40	312.64	292.17	304.20	2,034,106
01 Jun 21	302.79999 +18.80	304.80	284.20	286.00	2,363,092
28 May 21	284.00000 +2.00	291.60	279.40	282.80	2,286,717
27 May 21	282.00000 +8.80	291.20	269.40	272.80	6,766,693
26 May 21	273.20001 +0.80	279.36	264.60	273.80	8,547,236
25 May 21	272.39999 -24.60	292.66	272.40	291.20	6,996,950
24 May 21	297.00000 -17.40	315.40	295.00	314.00	5,176,890
21 May 21	314.39999 -14.20	331.15	310.60	328.20	4,636,769
20 May 21	328.60001 -99.40	426.60	288.60	418.00	16,772,578
19 May 21	428.00000 -8.40	451.20	416.80	451.20	1,156,813
18 May 21	436.39999 +20.40	436.40	416.00	431.20	1,376,022
17 May 21	416.00000 -23.80	458.20	416.00	458.20	1,294,175
14 May 21	439.79999 +20.60	442.20	422.40	438.80	920,776
13 May 21	419.20001 +0.00	426.28	411.40	420.00	2,148,240
12 May 21	419.20001 -5.80	445.20	419.20	445.20	1,486,083
11 May 21	425.00000 -6.00	432.00	413.88	424.60	1,480,416
10 May 21	431.00000 -8.00	451.80	424.02	451.80	1,865,695
07 May 21	439.00000 +19.60	443.60	413.00	413.00	2,620,252
06 May 21	419.39999 -31.20	470.00	416.00	470.00	1,996,195
05 May 21	450.60001 +4.60	454.40	433.00	433.00	1,047,645
04 May 21	446.00000 -11.60	475.00	445.80	461.00	911,341
30 Apr 21	457.60001 +4.40	467.00	451.01	467.00	840,209
29 Apr 21	453.20001 -5.80	463.60	446.60	449.80	702,060
28 Apr 21	459.00000 -7.40	474.00	458.00	468.60	1,442,279
27 Apr 21	466.39999 -3.00	474.60	462.80	474.60	939,954
26 Apr 21	469.39999 +9.40	474.40	444.00	444.00	1,024,802
23 Apr 21	460.00000 +1.80	472.00	449.60	472.00	580,032
22 Apr 21	458.20001 +16.80	461.40	441.80	461.40	1,798,337
21 Apr 21	441.39999 +1.40	448.40	430.40	430.40	809,415
20 Apr 21	440.00000 -24.60	474.20	439.02	469.20	1,644,200
19 Apr 21	464.60001 -9.80	496.80	462.20	496.80	1,358,828
16 Apr 21	474.39999 -15.40	506.50	473.20	489.80	1,041,503
15 Apr 21	489.79999 +16.60	495.20	472.87	474.00	1,387,460
14 Apr 21	473.20001 -0.80	476.20	460.20	460.20	587,428
13 Apr 21	474.00000 +4.40	474.60	460.00	460.00	802,123
12 Apr 21	469.60001 -5.00	479.60	465.61	479.60	954,476
09 Apr 21	474.60001 -7.40	486.98	474.40	475.20	662,057
08 Apr 21	482.00000 +5.20	483.80	465.40	479.00	1,989,093
07 Apr 21	476.79999 -6.20	485.96	471.20	485.00	695,612
06 Apr 21	483.00000 +9.00	490.40	470.40	470.40	1,776,386
01 Apr 21	474.00000 +15.00	484.00	458.20	480.00	1,575,219
31 Mar 21	459.00000 -5.40	464.60	451.00	451.00	969,172
30 Mar 21	464.39999 +12.20	466.60	440.00	440.00	1,134,238
29 Mar 21	452.20001 -17.20	470.20	447.60	447.80	1,188,178
26 Mar 21	469.39999 +15.00	471.20	457.70	471.20	2,174,273
25 Mar 21	454.39999 +3.60	455.80	442.20	449.60	803,296
24 Mar 21	450.79999 -2.40	455.20	437.60	439.20	1,185,622
23 Mar 21	453.20001 +1.20	461.40	443.20	443.60	869,833
22 Mar 21	452.00000 -5.00	478.60	448.20	478.60	810,793
19 Mar 21	457.00000 +0.80	470.00	442.60	466.20	2,054,434
18 Mar 21	456.20001 -16.40	480.60	452.20	467.00	1,500,145
17 Mar 21	472.60001 -29.40	491.40	468.80	483.20	1,216,281
16 Mar 21	502.00000 +0.50	507.00	497.81	500.00	883,090
15 Mar 21	501.50000 +19.50	502.50	482.60	490.00	828,834
12 Mar 21	482.00000 -3.80	489.40	467.80	467.80	819,218
11 Mar 21	485.79999 +5.40	499.40	460.80	460.80	1,867,908
10 Mar 21	480.39999 -11.00	491.80	471.40	471.40	1,074,627
09 Mar 21	491.39999 +15.00	494.20	469.80	479.40	937,015
08 Mar 21	476.39999 +0.60	482.80	459.47	460.60	1,448,512
05 Mar 21	475.79999 -21.00	504.50	473.00	499.80	1,199,876
04 Mar 21	496.79999 -11.20	514.50	487.20	510.50	1,493,799
03 Mar 21	508.00000 -3.00	520.00	502.00	509.00	1,375,888
02 Mar 21	511.00000 -16.50	529.50	499.20	527.00	2,353,361
01 Mar 21	527.50000 +10.00	536.50	523.50	525.50	1,141,896
26 Feb 21	517.50000 +3.50	526.50	501.50	515.00	1,445,398
25 Feb 21	514.00000 -5.50	525.00	508.50	512.50	2,323,030
24 Feb 21	519.50000 +23.50	520.00	495.80	506.00	984,127
23 Feb 21	496.00000 +1.40	515.45	487.40	508.50	3,937,646
22 Feb 21	494.60001 -0.60	504.00	477.80	500.00	1,273,606
19 Feb 21	495.20001 +10.20	497.20	483.02	495.00	2,381,796
18 Feb 21	485.00000 +7.00	493.60	475.80	482.80	1,234,881
17 Feb 21	478.00000 -20.40	510.00	471.60	510.00	1,052,179
16 Feb 21	498.39999 +5.00	501.50	487.80	497.00	1,116,746
15 Feb 21	493.39999 +19.20	493.60	456.60	456.60	1,205,338
12 Feb 21	474.20001 +16.40	474.20	455.00	469.60	1,133,343
11 Feb 21	457.79999 +3.80	459.40	437.00	437.00	776,227
10 Feb 21	454.00000 +5.20	457.40	442.80	452.80	623,172
09 Feb 21	448.79999 -19.60	481.60	448.00	481.60	3,316,135
08 Feb 21	468.39999 -15.80	485.20	465.60	471.80	1,504,445
05 Feb 21	484.20001 +35.40	485.60	443.20	450.00	2,036,769
04 Feb 21	448.79999 +11.80	448.80	434.00	446.40	1,286,075
03 Feb 21	437.00000 +1.00	446.20	431.20	436.00	840,437
02 Feb 21	436.00000 +22.20	436.60	411.00	415.00	1,062,116
01 Feb 21	413.79999 +5.60	423.80	403.40	403.40	1,112,039
29 Jan 21	408.20001 -13.00	421.20	388.00	398.20	2,488,175
28 Jan 21	421.20001 +10.20	428.60	392.40	418.60	2,038,969
27 Jan 21	411.00000 +1.80	423.48	405.80	416.60	1,485,244
26 Jan 21	409.20001 +4.20	411.60	369.20	389.60	2,199,048
25 Jan 21	405.00000 -20.80	429.40	402.60	425.00	1,828,610
22 Jan 21	425.79999 -22.20	447.00	419.80	430.20	1,953,199
21 Jan 21	448.00000 +9.00	449.20	432.20	432.20	846,978
20 Jan 21	439.00000 +7.60	452.60	431.40	450.40	1,193,971
19 Jan 21	431.39999 +4.00	431.40	415.60	430.40	1,696,261
18 Jan 21	427.39999 +1.80	431.80	422.20	431.00	499,127
15 Jan 21	425.60001 -6.40	435.40	416.40	429.60	1,519,284
14 Jan 21	432.00000 +13.40	436.00	422.60	427.80	904,389
13 Jan 21	418.60001 -2.40	428.80	412.40	423.60	1,208,554
12 Jan 21	421.00000 +8.20	427.40	406.60	412.40	1,482,455
11 Jan 21	412.79999 -28.80	445.20	412.80	439.00	1,624,852
08 Jan 21	441.60001 -3.00	458.60	439.40	453.40	2,522,412
07 Jan 21	444.60001 -32.60	465.00	433.20	455.40	5,332,652
06 Jan 21	477.20001 +17.60	479.60	461.40	470.60	1,849,249
05 Jan 21	459.60001 -0.20	465.40	450.20	451.40	874,762
04 Jan 21	459.79999 -4.20	475.60	456.40	473.20	1,732,511
31 Dec 20	464.00000 +0.00	475.40	448.00	448.00	430,157
30 Dec 20	464.00000 -2.20	476.00	446.60	446.60	412,130
29 Dec 20	466.20001 +20.60	471.20	451.80	451.80	1,228,045
24 Dec 20	445.60001 +3.80	464.80	443.20	452.80	228,391
23 Dec 20	441.79999 +14.40	448.20	418.00	427.60	2,442,955
22 Dec 20	427.39999 +9.60	429.60	408.00	421.00	770,113
21 Dec 20	417.79999 -49.00	456.60	414.80	454.20	3,010,891
18 Dec 20	466.79999 -0.40	472.80	459.80	466.20	2,031,685
17 Dec 20	467.20001 +2.20	483.60	456.20	483.60	3,434,502
16 Dec 20	465.00000 -6.40	476.20	460.20	475.00	1,810,652
15 Dec 20	471.39999 +11.40	472.40	452.20	467.00	1,549,783
14 Dec 20	460.00000 +7.20	474.00	452.00	460.60	1,969,979
11 Dec 20	452.79999 +12.80	454.80	426.00	426.00	1,178,064
10 Dec 20	440.00000 -10.00	451.60	435.80	436.60	1,101,307
09 Dec 20	450.00000 +0.00	460.00	449.00	458.00	949,795
08 Dec 20	450.00000 -14.00	467.80	448.12	467.00	1,413,614
07 Dec 20	464.00000 -12.00	479.60	453.80	479.60	1,208,945
04 Dec 20	476.00000 +4.80	478.40	460.60	474.40	1,337,087
03 Dec 20	471.20001 +7.80	479.00	453.80	469.80	2,065,508
02 Dec 20	463.39999 -17.40	476.40	458.80	471.20	1,330,664
01 Dec 20	480.79999 +27.00	480.80	457.00	457.00	2,108,084
30 Nov 20	453.79999 -0.40	478.60	453.80	462.00	1,447,133
27 Nov 20	454.20001 -14.60	468.60	449.00	459.60	2,097,641
26 Nov 20	468.79999 +3.80	480.00	454.00	480.00	859,331
25 Nov 20	465.00000 -0.40	475.40	458.20	458.20	1,589,407
24 Nov 20	465.39999 -1.60	479.20	459.40	475.00	1,613,978
23 Nov 20	467.00000 +5.40	469.80	446.80	464.80	1,687,619
20 Nov 20	461.60001 -2.40	465.00	455.40	456.80	899,542
19 Nov 20	464.00000 +8.20	474.20	451.80	451.80	1,606,202
18 Nov 20	455.79999 +0.80	465.40	446.80	446.80	1,532,249
17 Nov 20	455.00000 +2.80	458.20	440.00	447.20	7,178,413
16 Nov 20	452.20001 +33.40	462.20	409.80	422.80	3,445,462
13 Nov 20	418.79999 +18.80	424.40	397.80	398.00	1,721,147
12 Nov 20	400.00000 -7.20	425.60	385.20	425.60	2,442,774
11 Nov 20	407.20001 +7.20	408.20	384.00	408.20	2,621,790
10 Nov 20	400.00000 -0.20	414.20	385.00	385.00	3,121,816
09 Nov 20	400.20001 +96.40	425.00	300.40	308.60	5,579,942
06 Nov 20	303.79999 -3.40	319.60	299.80	314.80	3,144,160
05 Nov 20	307.20001 +34.20	314.83	279.20	285.00	2,728,134
04 Nov 20	273.00000 +5.00	282.80	261.40	274.60	2,042,064
03 Nov 20	268.00000 +11.20	268.80	254.20	259.20	1,027,307
02 Nov 20	256.79999 -18.20	274.40	250.26	270.00	2,530,554
30 Oct 20	275.00000 +0.20	279.20	268.00	271.00	775,607
29 Oct 20	274.79999 -5.00	279.80	271.80	276.20	905,361
28 Oct 20	279.79999 +3.80	282.40	267.00	281.60	1,522,818
27 Oct 20	276.00000 -4.00	285.80	275.20	285.80	1,184,311
26 Oct 20	280.00000 -10.00	291.28	279.00	283.20	1,152,699
23 Oct 20	290.00000 -2.00	293.40	286.80	288.60	1,664,511
22 Oct 20	292.00000 +8.60	296.80	280.00	280.00	3,190,633
21 Oct 20	283.39999 -6.60	305.02	282.20	290.00	1,419,700
20 Oct 20	290.00000 -43.00	332.20	281.80	324.80	4,700,852
19 Oct 20	333.00000 +1.60	347.80	333.00	343.20	1,850,523
16 Oct 20	331.39999 -11.60	350.00	325.60	336.60	2,678,198
15 Oct 20	343.00000 +3.00	346.60	331.00	335.00	1,526,576
14 Oct 20	340.00000 +0.80	347.20	337.00	338.80	2,595,295
13 Oct 20	339.20001 -17.20	363.40	338.80	356.00	1,008,725
12 Oct 20	356.39999 -6.20	375.00	354.60	375.00	1,056,739
09 Oct 20	362.60001 -24.00	383.00	360.80	370.00	1,222,059
08 Oct 20	386.60001 -12.40	411.80	385.60	411.80	871,029
07 Oct 20	399.00000 +0.40	408.80	386.80	392.00	1,525,607
06 Oct 20	398.60001 +10.80	400.00	384.80	390.00	1,148,425
05 Oct 20	387.79999 +9.80	388.80	375.80	381.40	1,132,363
02 Oct 20	378.00000 +3.00	378.00	356.20	366.60	2,132,900
01 Oct 20	375.00000 +12.00	376.60	360.80	367.80	1,133,284
30 Sep 20	363.00000 -7.60	369.20	353.40	365.00	3,282,908
29 Sep 20	370.60001 -11.60	382.00	365.60	382.00	2,605,270
28 Sep 20	382.20001 +27.20	382.20	356.80	359.20	1,050,886
25 Sep 20	355.00000 +5.60	364.60	342.60	342.60	2,111,447
24 Sep 20	349.39999 +11.00	349.40	324.40	330.00	2,782,565
23 Sep 20	338.39999 -1.60	354.60	331.80	354.60	4,799,619
22 Sep 20	340.00000 -10.00	364.40	337.20	364.40	2,693,392
21 Sep 20	350.00000 -40.00	381.40	334.70	381.40	2,600,865
18 Sep 20	390.00000 -16.80	410.00	382.00	404.20	2,362,798
17 Sep 20	406.79999 +21.80	410.60	385.80	401.60	1,654,097
16 Sep 20	385.00000 -0.40	396.60	373.20	396.60	1,277,280
15 Sep 20	385.39999 -4.60	397.40	368.00	397.40	1,137,490
14 Sep 20	390.00000 -7.00	400.80	387.80	391.00	1,151,001
11 Sep 20	397.00000 +3.60	402.00	387.79	389.80	851,051
10 Sep 20	393.39999 -2.60	413.40	386.00	413.40	800,853
09 Sep 20	396.00000 -19.60	427.00	392.40	427.00	3,601,391
08 Sep 20	415.60001 +16.20	422.80	390.20	390.60	1,160,540
07 Sep 20	399.39999 +14.40	403.60	379.20	388.80	706,392
04 Sep 20	385.00000 -1.60	396.00	373.60	382.00	1,360,710
03 Sep 20	386.60001 -7.20	407.20	386.60	387.80	1,414,653
02 Sep 20	393.79999 +19.60	395.00	374.00	391.60	1,570,348
01 Sep 20	374.20001 -22.00	388.00	354.60	382.00	2,071,547
28 Aug 20	396.20001 +1.20	407.80	388.20	399.40	1,003,455
27 Aug 20	395.00000 -0.40	407.80	377.20	379.40	1,558,742
26 Aug 20	395.39999 +13.40	400.60	372.20	384.80	1,100,441
25 Aug 20	382.00000 -9.40	402.80	379.40	401.40	1,089,881
24 Aug 20	391.39999 +9.60	392.60	367.00	367.00	611,836
21 Aug 20	381.79999 +17.20	382.00	365.20	369.80	772,145
20 Aug 20	364.60001 -11.00	380.40	361.00	371.60	814,822
19 Aug 20	375.60001 +5.20	379.00	360.20	360.20	884,166
18 Aug 20	370.39999 -9.20	392.60	364.60	366.00	930,936
17 Aug 20	379.60001 +5.60	383.00	363.00	368.60	533,879
14 Aug 20	374.00000 -6.60	380.00	365.00	370.80	714,193
13 Aug 20	380.60001 +4.60	384.40	362.00	371.00	873,464
12 Aug 20	376.00000 -27.40	402.60	372.60	402.60	872,927
11 Aug 20	403.39999 +6.40	409.69	398.40	400.00	786,483
10 Aug 20	397.00000 -0.40	409.05	390.80	399.60	839,822
07 Aug 20	397.39999 +14.20	402.20	377.60	379.40	840,879
06 Aug 20	383.20001 -3.80	392.00	376.80	384.00	697,442
05 Aug 20	387.00000 +10.40	395.00	368.80	395.00	910,618
04 Aug 20	376.60001 +9.80	377.00	356.40	375.00	888,828
03 Aug 20	366.79999 -42.20	406.80	357.80	406.60	1,497,305
31 Jul 20	409.00000 +3.00	421.00	400.60	410.00	878,854
30 Jul 20	406.00000 +11.20	413.60	385.20	395.20	876,018
29 Jul 20	394.79999 +10.40	399.40	379.40	380.00	826,611
28 Jul 20	384.39999 +0.00	389.60	379.80	384.00	862,280
27 Jul 20	384.39999 -20.60	407.20	378.20	405.20	993,419
24 Jul 20	405.00000 -28.80	423.60	403.20	422.20	740,417
23 Jul 20	433.79999 -1.00	437.20	421.40	437.20	811,497
22 Jul 20	434.79999 -8.80	453.60	434.80	448.80	1,136,724
21 Jul 20	443.60001 +44.20	451.00	403.99	410.00	1,833,220
20 Jul 20	399.39999 -20.20	425.20	398.20	410.00	2,018,304
17 Jul 20	419.60001 -10.00	431.28	416.40	416.40	536,610
16 Jul 20	429.60001 -8.60	443.20	425.20	430.40	606,527
15 Jul 20	438.20001 +12.40	445.60	425.00	438.40	1,099,173
14 Jul 20	425.79999 -13.40	431.80	419.20	427.60	983,464
13 Jul 20	439.20001 +21.00	442.20	416.00	424.40	915,094
10 Jul 20	418.20001 -1.00	425.00	409.60	415.40	873,623
09 Jul 20	419.20001 -20.80	446.00	418.00	443.40	1,498,280
08 Jul 20	440.00000 -7.40	449.00	435.60	436.40	1,016,375
07 Jul 20	447.39999 -2.60	448.20	440.00	445.00	605,350
06 Jul 20	450.00000 +9.00	452.00	441.00	448.60	755,414
03 Jul 20	441.00000 +6.00	453.60	435.80	440.00	901,426
02 Jul 20	435.00000 +2.40	445.00	423.60	430.80	1,097,023
01 Jul 20	432.60001 -1.80	438.97	417.40	437.60	2,009,616
30 Jun 20	434.39999 +1.60	441.80	420.20	420.80	1,172,400
29 Jun 20	432.79999 +1.00	440.40	422.20	426.00	1,941,804
26 Jun 20	431.79999 -33.00	477.80	428.80	477.80	1,325,616
25 Jun 20	464.79999 -34.20	482.20	446.20	475.60	2,582,715
24 Jun 20	499.00000 +0.40	505.50	488.80	495.80	1,498,849
23 Jun 20	498.60001 -8.90	520.00	493.00	510.50	1,084,797
22 Jun 20	507.50000 -3.50	523.00	502.00	515.00	529,610
19 Jun 20	511.00000 -1.00	519.00	497.40	519.00	2,024,643
18 Jun 20	512.00000 -3.00	527.00	504.00	527.00	1,191,339
17 Jun 20	515.00000 +15.60	527.00	495.00	503.00	759,216
16 Jun 20	499.39999 +7.60	509.00	487.00	502.50	692,698
15 Jun 20	491.79999 +9.00	493.00	465.20	480.00	1,262,220
12 Jun 20	482.79999 +8.20	497.20	460.20	460.20	1,192,429
11 Jun 20	474.60001 -17.80	486.40	463.14	471.20	698,388
10 Jun 20	492.39999 +9.40	497.80	471.40	472.40	672,378
09 Jun 20	483.00000 -6.40	506.00	467.80	506.00	1,063,050
08 Jun 20	489.39999 -11.10	517.00	482.80	496.00	996,309
05 Jun 20	500.50000 +4.50	518.00	493.40	516.00	1,197,754
04 Jun 20	496.00000 -26.50	521.00	495.40	514.00	1,380,335
03 Jun 20	522.50000 +22.50	522.50	501.00	515.00	821,244
02 Jun 20	500.00000 +10.00	502.98	478.80	497.40	1,742,921
01 Jun 20	490.00000 +2.40	496.20	481.00	492.40	870,826
29 May 20	487.60001 -27.40	509.50	478.60	491.00	1,781,579
28 May 20	515.00000 -11.50	532.50	496.09	527.50	2,448,927
27 May 20	526.50000 -5.50	541.50	518.50	531.00	1,374,965
26 May 20	532.00000 +20.00	536.50	512.89	520.00	1,593,483
22 May 20	512.00000 +15.80	545.50	474.86	475.40	1,889,696
21 May 20	496.20001 +27.40	496.20	450.60	460.60	1,217,249
20 May 20	468.79999 +30.40	476.00	433.40	446.80	2,069,452
19 May 20	438.39999 +12.80	454.40	418.00	434.00	2,032,496
18 May 20	425.60001 +33.80	427.60	399.00	410.40	1,645,153
15 May 20	391.79999 +38.40	392.60	350.00	350.00	2,574,979
14 May 20	353.39999 -11.60	369.80	346.01	369.80	1,511,263
13 May 20	365.00000 +9.80	369.80	344.20	348.00	1,136,904
12 May 20	355.20001 -4.80	358.20	346.40	358.20	1,633,302
11 May 20	360.00000 -18.00	418.42	342.80	390.40	2,401,285
07 May 20	378.00000 +28.00	378.00	344.40	360.00	1,116,079
06 May 20	350.00000 -7.00	360.00	341.40	349.60	2,582,970
05 May 20	357.00000 +14.40	357.40	342.40	352.20	730,474
04 May 20	342.60001 -30.00	367.00	339.00	365.20	1,349,808
01 May 20	372.60001 -6.80	384.00	347.03	378.80	729,621
30 Apr 20	379.39999 +5.80	399.56	370.80	378.00	1,113,614
29 Apr 20	373.60001 +15.60	376.80	359.20	368.00	1,899,236
28 Apr 20	358.00000 +8.40	367.40	348.00	350.00	928,178
27 Apr 20	349.60001 +11.20	356.20	341.00	351.60	779,827
24 Apr 20	338.39999 -4.00	346.19	335.08	343.00	654,196
23 Apr 20	342.39999 -1.80	352.80	336.20	347.80	1,117,955
22 Apr 20	344.20001 -5.60	361.20	344.20	349.00	1,006,119
21 Apr 20	349.79999 -3.60	361.34	344.20	348.00	716,214
20 Apr 20	353.39999 -2.60	377.40	350.60	369.20	1,210,612
17 Apr 20	356.00000 +9.20	366.60	348.30	351.20	1,482,949
16 Apr 20	346.79999 +19.40	354.60	328.33	341.60	1,210,515
15 Apr 20	327.39999 -21.40	349.40	315.20	336.60	686,100
14 Apr 20	348.79999 +11.60	363.60	335.40	347.00	2,737,306
09 Apr 20	337.20001 +7.20	363.23	324.20	345.40	1,073,023
08 Apr 20	330.00000 -19.60	356.60	324.20	348.80	946,096
07 Apr 20	349.60001 +34.60	374.20	318.80	318.80	2,397,607
06 Apr 20	315.00000 +37.00	326.80	281.00	284.80	2,250,757
03 Apr 20	278.00000 -9.40	304.00	273.20	297.60	1,212,854
02 Apr 20	287.39999 -23.20	318.60	277.40	318.60	1,393,455
01 Apr 20	310.60001 -29.40	349.80	310.60	349.80	1,445,345
31 Mar 20	340.00000 +40.00	348.00	301.00	308.00	1,869,817
30 Mar 20	300.00000 -18.50	314.50	289.50	305.00	1,318,839
27 Mar 20	318.50000 +6.50	318.50	293.05	300.00	1,470,834
26 Mar 20	312.00000 +22.00	333.30	269.67	277.00	1,999,520
25 Mar 20	290.00000 +50.00	290.00	249.50	250.00	2,526,100
24 Mar 20	240.00000 +37.50	243.50	208.00	210.00	2,410,674
23 Mar 20	202.50000 -23.00	227.00	187.20	227.00	2,159,035
20 Mar 20	225.50000 -19.50	275.36	208.73	250.00	3,623,304
19 Mar 20	245.00000 +35.00	245.00	205.00	218.00	2,503,917
18 Mar 20	210.00000 -19.50	221.50	201.50	221.50	4,291,455
17 Mar 20	229.50000 -56.00	298.50	229.50	274.00	1,974,546
16 Mar 20	285.50000 -76.50	360.00	278.50	360.00	5,943,983
13 Mar 20	362.00000 +3.50	382.50	337.50	358.50	1,986,363
12 Mar 20	358.50000 -32.50	367.50	329.50	367.50	1,503,654
11 Mar 20	391.00000 -5.00	418.00	391.00	410.00	2,629,190
10 Mar 20	396.00000 +11.50	410.50	384.50	386.50	701,180
09 Mar 20	384.50000 -30.50	410.00	379.00	410.00	1,270,390
06 Mar 20	415.00000 -38.00	451.00	410.00	445.00	1,071,891
05 Mar 20	453.00000 -38.50	493.00	451.50	491.50	770,746
04 Mar 20	491.50000 +16.00	493.50	470.00	480.00	713,137
03 Mar 20	475.50000 +31.00	478.50	444.00	445.00	1,108,294
02 Mar 20	444.50000 -19.50	478.00	435.50	478.00	985,897
28 Feb 20	464.00000 -16.00	473.05	446.50	465.00	3,389,190
27 Feb 20	480.00000 -28.00	502.00	477.00	500.00	638,040
26 Feb 20	508.00000 -17.00	525.00	493.00	525.00	869,909
25 Feb 20	525.00000 -10.00	540.78	523.00	535.00	669,298
24 Feb 20	535.00000 -12.00	545.00	528.00	542.00	614,616
21 Feb 20	547.00000 +2.00	556.00	541.00	546.00	570,817
20 Feb 20	545.00000 +2.00	559.58	541.00	552.00	359,329
19 Feb 20	543.00000 -9.00	559.00	539.21	556.00	224,632
18 Feb 20	552.00000 +0.00	556.00	545.00	547.00	500,563
17 Feb 20	552.00000 +7.00	556.00	545.00	547.00	318,338
14 Feb 20	545.00000 +7.00	546.00	533.00	542.00	702,771
13 Feb 20	538.00000 +22.00	549.00	505.00	505.00	1,234,517
12 Feb 20	516.00000 +9.00	520.00	504.40	507.00	970,716
11 Feb 20	507.00000 +5.00	509.00	500.00	501.00	354,361
10 Feb 20	502.00000 +0.00	512.00	497.50	512.00	343,458
07 Feb 20	502.00000 +4.50	507.00	489.50	498.00	669,657
06 Feb 20	497.50000 +2.50	503.00	492.00	503.00	317,194
05 Feb 20	495.00000 +1.00	502.00	485.50	485.50	278,882
04 Feb 20	494.00000 +9.50	497.50	485.50	493.50	276,116
03 Feb 20	484.50000 +12.50	485.00	471.50	471.50	435,138
31 Jan 20	472.00000 -8.00	488.50	468.50	488.50	462,985
30 Jan 20	480.00000 -3.00	488.50	479.00	484.00	458,301
29 Jan 20	483.00000 +0.50	494.00	483.00	483.00	207,034
28 Jan 20	482.50000 +4.50	490.00	472.90	490.00	436,337
27 Jan 20	478.00000 -22.00	492.00	477.00	484.00	871,755
24 Jan 20	500.00000 -3.00	512.00	491.50	497.00	686,813
23 Jan 20	503.00000 -4.00	508.00	498.50	508.00	752,165
22 Jan 20	507.00000 +27.50	509.00	475.00	475.00	685,869
21 Jan 20	479.50000 +7.00	479.50	470.00	473.00	454,376
20 Jan 20	472.50000 -2.50	478.00	465.50	478.00	221,048
17 Jan 20	475.00000 +7.00	475.00	463.50	472.00	522,537
16 Jan 20	468.00000 +0.00	471.50	461.00	466.00	641,380
15 Jan 20	468.00000 -1.50	474.00	462.50	474.00	481,092
14 Jan 20	469.50000 +0.50	472.50	464.50	470.00	800,734
13 Jan 20	469.00000 +6.50	472.00	462.10	471.00	336,300
10 Jan 20	462.50000 +0.00	465.70	458.00	465.50	326,839
09 Jan 20	462.50000 +1.00	474.00	456.50	474.00	498,191
08 Jan 20	461.50000 -8.00	468.59	448.50	468.50	422,108
07 Jan 20	469.50000 -3.00	476.50	466.00	472.50	515,014
06 Jan 20	472.50000 -22.50	490.00	471.50	490.00	437,365
03 Jan 20	495.00000 -9.00	506.00	492.00	500.00	559,769
02 Jan 20	504.00000 -3.00	512.00	498.50	508.00	458,476
31 Dec 19	507.00000 +6.00	508.00	500.00	500.00	257,363
30 Dec 19	501.00000 -10.00	509.00	501.00	504.00	302,611
27 Dec 19	511.00000 +2.00	514.00	503.00	510.00	766,137
24 Dec 19	509.00000 +9.00	510.00	498.50	499.50	1,176,958
23 Dec 19	500.00000 +9.50	505.00	486.50	486.50	1,497,871
20 Dec 19	490.50000 +0.00	509.00	475.21	488.50	16,418,702
19 Dec 19	490.50000 -7.00	499.50	490.00	495.00	1,032,691
18 Dec 19	497.50000 -22.50	521.00	494.50	521.00	1,526,475
17 Dec 19	520.00000 +10.00	520.00	498.00	512.00	4,487,395
16 Dec 19	510.00000 +17.00	525.00	487.00	487.00	5,025,102
13 Dec 19	493.00000 +47.00	502.00	478.00	481.50	3,594,969
12 Dec 19	446.00000 +7.00	446.00	429.00	438.00	1,524,483
11 Dec 19	439.00000 +6.50	439.00	422.50	430.50	1,099,023
10 Dec 19	432.50000 -11.50	444.20	431.00	439.00	862,978
09 Dec 19	444.00000 -1.50	449.00	439.50	449.00	500,158
06 Dec 19	445.50000 +2.50	456.50	443.50	447.50	764,780
05 Dec 19	443.00000 -0.50	449.50	440.00	445.00	633,830
04 Dec 19	443.50000 -1.00	444.50	432.00	444.50	1,056,421
03 Dec 19	444.50000 -6.50	453.50	442.00	446.00	888,225
02 Dec 19	451.00000 -16.00	468.00	444.00	463.00	974,124
29 Nov 19	467.00000 +2.00	468.50	459.00	464.00	677,042
28 Nov 19	465.00000 -3.00	472.50	461.00	466.00	2,008,295
27 Nov 19	468.00000 +18.00	469.50	443.50	443.50	1,368,273
26 Nov 19	450.00000 +4.00	453.00	439.00	446.00	11,994,995
25 Nov 19	446.00000 +10.00	446.00	432.85	440.00	1,416,122
22 Nov 19	436.00000 -2.00	446.25	431.50	438.50	765,885
21 Nov 19	438.00000 -2.00	440.50	429.50	438.50	1,154,322
20 Nov 19	440.00000 +0.00	443.50	435.50	440.00	1,366,772
19 Nov 19	440.00000 +0.50	447.00	435.50	442.50	1,268,147
18 Nov 19	439.50000 +9.50	444.50	431.50	432.00	1,055,574
15 Nov 19	430.00000 +6.00	431.00	422.50	425.50	1,876,696
14 Nov 19	424.00000 +0.00	440.50	421.50	426.50	4,927,814
13 Nov 19	424.00000 +2.00	428.00	420.00	422.00	3,198,628
12 Nov 19	422.00000 -20.00	425.00	410.00	415.00	75,430,416
11 Nov 19	442.00000 +9.00	448.00	430.50	431.00	718,032
08 Nov 19	433.00000 -7.00	449.63	432.50	443.00	776,952
07 Nov 19	440.00000 +14.00	443.00	421.00	426.50	576,685
06 Nov 19	426.00000 +8.50	432.50	409.83	412.50	577,804
05 Nov 19	417.50000 -3.50	438.50	405.00	438.50	697,365
04 Nov 19	421.00000 +5.00	426.50	416.00	419.50	522,987
01 Nov 19	416.00000 -0.50	420.85	414.00	419.50	453,455
31 Oct 19	416.50000 -3.00	425.00	414.50	421.00	452,689
30 Oct 19	419.50000 -10.50	433.00	419.50	426.50	864,880
29 Oct 19	430.00000 -3.00	432.50	420.00	431.00	451,461
28 Oct 19	433.00000 -2.00	439.50	430.00	430.00	535,893
25 Oct 19	435.00000 -4.50	444.20	431.50	437.00	1,032,224
24 Oct 19	439.50000 -5.50	449.00	439.50	449.00	728,670
23 Oct 19	445.00000 -3.00	463.50	443.50	450.50	1,217,251
22 Oct 19	448.00000 +13.50	462.00	435.10	438.50	1,454,368
21 Oct 19	434.50000 -0.50	438.00	427.00	438.00	417,258
18 Oct 19	435.00000 +0.50	438.00	432.25	435.50	662,499
17 Oct 19	434.50000 -5.00	440.50	432.00	440.00	642,218
16 Oct 19	439.50000 -6.50	445.40	433.00	441.50	732,950
15 Oct 19	446.00000 +6.50	461.50	432.50	442.50	866,127
14 Oct 19	439.50000 -4.50	446.00	435.50	446.00	329,780
11 Oct 19	444.00000 +28.50	445.50	412.00	418.00	787,135
10 Oct 19	415.50000 -1.00	423.50	409.00	423.50	337,745
09 Oct 19	416.50000 +7.50	421.50	409.00	413.00	358,239
08 Oct 19	409.00000 -2.50	421.50	404.00	408.00	306,164
07 Oct 19	411.50000 -0.50	415.00	401.00	415.00	300,376
04 Oct 19	412.00000 +5.00	414.50	404.00	413.00	404,494
03 Oct 19	407.00000 +2.50	420.00	405.00	408.00	613,876
02 Oct 19	404.50000 -5.50	422.50	400.00	416.50	1,312,177
01 Oct 19	410.00000 -9.00	433.00	410.00	416.50	931,228
30 Sep 19	419.00000 -10.00	432.00	417.00	428.50	713,219
27 Sep 19	429.00000 +8.00	429.00	416.00	422.00	1,288,248
26 Sep 19	421.00000 +0.00	424.00	403.00	424.00	1,427,453
25 Sep 19	421.00000 -8.50	428.00	417.50	425.50	1,232,446
24 Sep 19	429.50000 -0.50	436.00	425.50	431.50	5,395,030
23 Sep 19	430.00000 -8.50	441.00	430.00	441.00	1,104,529
20 Sep 19	438.50000 -28.50	444.50	422.00	425.00	83,482,376
19 Sep 19	467.00000 -3.00	480.00	456.40	480.00	207,726
18 Sep 19	470.00000 -11.00	489.00	470.00	489.00	285,390
17 Sep 19	481.00000 +5.50	490.00	472.00	472.00	276,680
16 Sep 19	475.50000 -13.50	522.80	475.50	505.00	335,269
13 Sep 19	489.00000 +7.00	501.00	482.52	493.00	530,506
12 Sep 19	482.00000 +34.00	488.00	457.50	464.00	1,530,088
11 Sep 19	448.00000 -11.00	458.66	440.00	458.00	615,071
10 Sep 19	459.00000 -14.50	472.00	458.50	472.00	361,380
09 Sep 19	473.50000 +6.00	484.50	461.00	469.00	243,094
06 Sep 19	467.50000 +1.50	476.00	460.50	475.50	275,279
05 Sep 19	466.00000 +0.50	480.00	459.50	480.00	174,959
04 Sep 19	465.50000 +3.50	469.50	459.50	469.50	176,236
03 Sep 19	462.00000 -7.00	473.00	455.50	470.50	215,234
02 Sep 19	469.00000 -6.50	478.50	457.00	457.00	93,425
30 Aug 19	475.50000 +3.50	483.50	472.50	482.00	537,172
29 Aug 19	472.00000 +0.00	478.50	462.00	468.00	668,701
28 Aug 19	472.00000 +13.00	477.00	460.50	460.50	588,086
27 Aug 19	459.00000 +13.00	461.50	444.50	444.50	357,138
23 Aug 19	446.00000 +9.00	448.50	430.00	430.00	273,462
22 Aug 19	437.00000 +7.50	444.50	417.00	417.00	213,587
21 Aug 19	429.50000 +2.50	431.50	423.50	429.50	84,027
20 Aug 19	427.00000 +1.00	428.50	421.50	425.50	208,765
19 Aug 19	426.00000 +0.50	431.50	421.50	425.50	178,157
16 Aug 19	425.50000 +15.00	429.50	406.00	406.00	210,376
15 Aug 19	410.50000 -7.50	425.00	405.50	425.00	1,985,046
14 Aug 19	418.00000 -0.50	423.00	410.00	410.00	207,708
13 Aug 19	418.50000 -3.00	427.00	412.00	422.50	277,354
12 Aug 19	421.50000 -7.50	435.00	421.50	424.50	299,625
09 Aug 19	429.00000 +4.50	437.50	422.00	422.00	279,166
08 Aug 19	424.50000 +5.00	430.50	420.00	421.50	119,355
07 Aug 19	419.50000 -2.00	430.00	419.00	430.00	158,586
06 Aug 19	421.50000 -6.00	440.00	417.50	440.00	224,588
05 Aug 19	427.50000 -8.50	442.00	426.00	442.00	199,411
02 Aug 19	436.00000 -6.00	448.50	430.50	430.50	192,640
01 Aug 19	442.00000 +14.00	444.00	424.50	433.50	215,905
31 Jul 19	428.00000 +8.00	430.50	419.00	423.00	2,008,612
30 Jul 19	420.00000 +1.50	428.00	420.00	420.50	57,520
29 Jul 19	418.50000 -7.00	426.50	418.00	426.00	361,186
26 Jul 19	425.50000 +11.50	428.00	410.00	410.00	144,390
25 Jul 19	414.00000 -1.00	417.50	406.50	415.00	1,848,579
24 Jul 19	415.00000 +4.50	415.00	405.50	405.50	463,365
23 Jul 19	410.50000 +0.50	415.50	405.00	405.00	1,176,236
22 Jul 19	410.00000 +1.50	416.35	404.00	415.00	294,115
19 Jul 19	408.50000 -1.50	412.00	408.00	410.00	286,996
18 Jul 19	410.00000 +0.00	415.00	408.00	410.00	378,691
17 Jul 19	410.00000 -7.00	418.00	410.00	418.00	174,777
16 Jul 19	417.00000 -3.00	425.66	416.00	423.00	63,627
15 Jul 19	420.00000 -1.50	427.74	417.83	424.50	219,548
12 Jul 19	421.50000 -3.50	430.00	420.50	430.00	117,812
11 Jul 19	425.00000 +3.00	430.00	423.00	423.00	377,013
10 Jul 19	422.00000 -4.50	429.98	417.00	427.00	160,258
09 Jul 19	426.50000 -5.50	432.00	420.92	432.00	215,754
08 Jul 19	432.00000 -2.50	436.17	429.50	431.00	410,850
05 Jul 19	434.50000 -5.50	439.00	434.50	439.00	190,897
04 Jul 19	440.00000 +0.00	451.00	434.50	435.50	528,308
03 Jul 19	440.00000 +12.00	443.26	428.00	430.00	1,054,541
02 Jul 19	428.00000 +2.85	449.23	420.00	424.00	876,543
01 Jul 19	425.14999 +13.00	425.15	406.20	406.20	978,645
28 Jun 19	412.14999 +2.15	413.95	410.00	410.00	2,230,705
27 Jun 19	410.00000 -7.95	417.85	408.00	415.15	1,494,253
26 Jun 19	417.95001 -3.35	427.91	412.00	415.00	2,241,954
25 Jun 19	421.29999 +11.30	421.30	405.30	405.30	2,540,204
24 Jun 19	410.00000 -1.00	419.05	406.00	411.40	2,286,829
21 Jun 19	411.00000 +0.00	436.50	350.00	400.00	77,009,864