FUNDMANAGER.co.uk

Autotrader Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	534.79999 -7.20	546.60	534.80	543.60	1,976,129
19 Oct 26	542.00000 -4.00	547.60	533.40	542.60	1,805,643
16 Oct 26	546.00000 +12.40	550.21	532.40	535.80	3,800,267
15 Oct 26	533.59998 +21.20	535.40	514.70	515.00	3,608,870
14 Oct 26	512.40002 -0.80	522.00	511.60	513.60	3,896,375
13 Oct 26	513.20001 +17.90	513.20	497.70	498.50	3,013,716
12 Oct 26	495.29999 +6.60	497.90	489.50	491.70	2,158,584
09 Oct 26	488.70001 +2.80	494.40	487.00	491.90	3,881,160
08 Oct 26	485.89999 +15.10	495.00	465.90	472.00	3,535,681
07 Oct 26	470.79999 +6.30	474.50	463.80	464.50	3,162,410
06 Oct 26	464.50000 +3.90	467.10	457.40	465.00	3,021,700
05 Oct 26	460.60001 -1.10	469.70	459.60	466.20	4,315,703
02 Oct 26	461.70001 +1.30	467.60	461.70	464.70	3,768,339
01 Oct 26	460.39999 +7.60	461.20	443.07	450.00	4,022,866
30 Sep 26	452.79999 +4.70	456.60	447.30	449.90	2,818,009
29 Sep 26	448.10001 -0.70	454.90	444.90	450.00	3,781,174
28 Sep 26	448.79999 -7.60	461.50	446.30	456.50	3,895,019
25 Sep 26	456.39999 -3.60	468.90	449.80	457.60	4,132,738
24 Sep 26	460.00000 -8.10	467.70	453.50	467.20	4,967,573
23 Sep 26	468.10001 -16.00	485.00	460.10	480.00	6,837,687
22 Sep 26	484.10001 -14.00	506.60	483.00	497.20	5,487,770
21 Sep 26	498.10001 +9.90	498.10	488.00	488.20	3,069,227
18 Sep 26	488.20001 -8.60	496.40	484.50	495.30	7,136,895
17 Sep 26	496.79999 -2.80	503.80	492.70	500.40	3,098,743
16 Sep 26	499.60001 +4.50	503.20	489.40	492.00	4,882,987
15 Sep 26	495.10001 -5.90	499.60	492.50	499.10	2,549,447
14 Sep 26	501.00000 +11.60	505.60	492.60	495.00	2,406,892
11 Sep 26	489.39999 +4.60	493.60	481.40	483.30	3,052,919
10 Sep 26	484.79999 -4.20	492.40	483.30	489.40	2,106,980
09 Sep 26	489.00000 -24.00	508.00	486.90	506.00	3,147,976
08 Sep 26	513.00000 +7.60	530.20	511.00	522.00	2,878,331
07 Sep 26	505.39999 +0.40	506.80	496.30	501.40	2,106,638
04 Sep 26	505.00000 -7.20	515.20	505.00	515.20	2,853,758
03 Sep 26	512.20001 +11.40	519.20	498.40	502.60	2,311,512
02 Sep 26	500.79999 -4.80	505.40	494.50	499.30	2,447,219
01 Sep 26	505.60001 -22.40	520.40	503.20	517.60	3,409,709
28 Aug 26	528.00000 -8.20	536.80	526.41	532.80	3,676,586
27 Aug 26	536.20001 -3.00	538.80	523.40	531.20	2,828,382
26 Aug 26	539.20001 -10.00	553.80	537.00	548.80	5,976,491
25 Aug 26	549.20001 +6.80	553.40	542.00	542.20	2,810,916
24 Aug 26	542.40002 -4.40	547.60	534.60	545.20	5,658,074
21 Aug 26	546.79999 +19.40	546.80	525.80	526.00	2,778,894
20 Aug 26	527.40002 -7.00	534.20	526.60	532.00	1,861,116
19 Aug 26	534.40002 +7.20	535.00	522.00	525.40	1,787,004
18 Aug 26	527.20001 +1.40	537.20	523.40	524.00	1,614,625
17 Aug 26	525.79999 -13.80	541.80	525.80	541.80	1,976,378
14 Aug 26	539.59998 +13.80	544.80	531.00	531.00	2,380,717
13 Aug 26	525.79999 +0.20	532.00	524.60	527.40	1,708,298
12 Aug 26	525.59998 -3.00	530.20	522.91	530.20	2,905,814
11 Aug 26	528.59998 +8.60	530.20	516.80	521.40	2,773,069
10 Aug 26	520.00000 -1.00	522.80	515.20	519.40	1,816,908
07 Aug 26	521.00000 +9.20	525.80	512.60	513.60	1,528,983
06 Aug 26	511.79999 -8.20	524.60	508.60	520.80	2,014,624
05 Aug 26	520.00000 -15.20	533.80	520.00	524.40	3,055,638
04 Aug 26	535.20001 +4.40	536.80	528.40	530.00	1,612,158
03 Aug 26	530.79999 +7.00	537.60	524.60	530.00	2,357,730
31 Jul 26	523.79999 -3.00	527.20	519.60	525.80	2,942,987
30 Jul 26	526.79999 -4.80	536.00	524.20	527.00	3,410,810
29 Jul 26	531.59998 +2.80	535.20	522.40	528.80	2,353,043
28 Jul 26	528.79999 +18.00	532.60	510.60	512.00	2,136,054
27 Jul 26	510.79999 +21.70	513.00	496.80	498.90	2,678,723
24 Jul 26	489.10001 +6.60	491.60	479.40	482.20	3,080,967
23 Jul 26	482.50000 -11.00	493.34	482.50	493.00	4,328,645
22 Jul 26	493.50000 +3.50	498.00	480.20	489.00	5,881,013
21 Jul 26	490.00000 -12.20	498.60	489.80	498.60	2,314,656
20 Jul 26	502.20001 +3.90	504.40	497.00	500.60	1,553,024
17 Jul 26	498.29999 -18.10	519.20	491.70	507.20	4,117,630
16 Jul 26	516.40002 +1.20	516.40	508.80	511.20	1,896,598
15 Jul 26	515.20001 +10.80	515.20	495.90	499.30	2,231,515
14 Jul 26	504.39999 +4.70	506.60	490.60	502.00	2,948,656
13 Jul 26	499.70001 +0.70	507.00	496.80	499.80	1,685,841
10 Jul 26	499.00000 +7.80	500.80	487.90	491.00	1,934,623
09 Jul 26	491.20001 -2.30	498.30	488.10	493.00	3,070,305
08 Jul 26	493.50000 -7.70	500.80	489.60	498.60	4,148,919
07 Jul 26	501.20001 +2.00	508.60	500.40	503.20	2,304,057
06 Jul 26	499.20001 -4.20	509.81	498.90	503.40	2,779,112
03 Jul 26	503.39999 -7.40	512.60	502.60	511.40	1,490,226
02 Jul 26	510.79999 -0.40	514.00	504.00	509.20	2,862,329
01 Jul 26	511.20001 +12.10	513.40	491.20	501.40	3,944,607
30 Jun 26	499.10001 +5.50	503.20	489.90	495.80	5,200,258
29 Jun 26	493.60001 +3.10	495.50	486.10	491.80	2,600,796
26 Jun 26	490.50000 +3.20	494.40	478.30	488.00	4,852,641
25 Jun 26	487.29999 -1.90	497.40	483.70	485.90	4,240,894
24 Jun 26	489.20001 +0.50	494.10	483.70	486.70	3,884,164
23 Jun 26	488.70001 +5.30	493.00	475.40	476.40	4,978,590
22 Jun 26	483.39999 +5.40	489.90	475.10	477.20	6,353,609
19 Jun 26	478.00000 +1.20	481.70	474.40	476.10	9,052,304
18 Jun 26	476.79999 -1.20	478.00	469.30	475.00	4,734,854
17 Jun 26	478.00000 +1.20	486.70	475.40	482.00	4,591,788
16 Jun 26	476.79999 +6.80	480.40	464.89	468.20	6,177,208
15 Jun 26	470.00000 +6.30	473.80	459.50	471.20	10,074,820
12 Jun 26	463.70001 +9.60	463.70	451.00	456.90	4,051,644
11 Jun 26	454.10001 -14.80	466.50	453.10	457.90	4,208,785
10 Jun 26	468.89999 +1.90	470.80	459.60	469.00	3,602,326
09 Jun 26	467.00000 -3.70	474.90	461.80	465.10	4,166,030
08 Jun 26	470.70001 +2.00	479.40	465.00	466.90	4,477,125
05 Jun 26	468.70001 +9.10	476.10	457.10	459.50	3,521,340
04 Jun 26	459.60001 +14.90	464.20	450.00	450.00	3,966,500
03 Jun 26	444.70001 -3.20	447.90	439.10	444.00	5,576,815
02 Jun 26	447.89999 -3.20	467.90	445.30	452.50	5,418,627
01 Jun 26	451.10001 +9.60	451.10	437.60	440.00	5,145,661
29 May 26	441.50000 +14.30	448.60	428.10	429.50	76,249,496
28 May 26	427.20001 -17.20	438.60	418.60	435.70	6,781,468
27 May 26	444.39999 +5.20	448.60	435.40	440.00	8,705,767
26 May 26	439.20001 -15.20	450.30	431.40	443.30	8,549,475
22 May 26	454.39999 +1.80	465.40	443.40	455.00	10,093,961
21 May 26	452.60001 -43.70	488.50	448.70	479.40	9,651,180
20 May 26	496.29999 -6.90	498.91	484.10	495.10	9,723,917
19 May 26	503.20001 +0.00	518.00	503.20	508.00	2,506,244
18 May 26	503.20001 +12.00	503.20	484.30	488.30	5,328,822
15 May 26	491.20001 -1.00	494.50	478.30	490.10	5,996,516
14 May 26	492.20001 -2.80	500.40	484.60	498.80	3,877,755
13 May 26	495.00000 +0.90	495.00	485.00	489.60	3,073,629
12 May 26	494.10001 -15.90	506.12	493.40	505.40	4,881,363
11 May 26	510.00000 -9.00	522.34	503.60	521.00	3,134,186
08 May 26	519.00000 -1.80	522.20	516.20	519.00	3,067,639
07 May 26	520.79999 +20.60	533.00	495.00	500.20	9,597,667
06 May 26	500.20001 +10.30	514.80	488.70	492.70	3,033,197
05 May 26	489.89999 -4.30	507.75	484.20	501.80	4,102,414
01 May 26	494.20001 -1.80	499.90	490.60	497.60	1,989,553
30 Apr 26	496.00000 -12.40	505.40	496.00	505.40	5,404,941
29 Apr 26	508.39999 +2.80	508.40	499.80	505.00	2,333,079
28 Apr 26	505.60001 +2.60	508.69	501.20	508.60	3,060,851
27 Apr 26	503.00000 -1.40	507.40	497.00	502.60	2,458,911
24 Apr 26	504.39999 -0.60	507.80	494.60	503.80	1,971,208
23 Apr 26	505.00000 -3.40	507.40	498.70	504.20	2,317,170
22 Apr 26	508.39999 -3.60	508.40	493.20	495.90	2,682,040
21 Apr 26	512.00000 +0.00	519.80	511.00	513.80	1,984,877
20 Apr 26	512.00000 -11.40	520.47	511.00	519.80	3,006,441
17 Apr 26	523.40002 +16.20	525.20	504.20	508.40	4,812,060
16 Apr 26	507.20001 +11.90	509.00	494.18	495.80	4,324,585
15 Apr 26	495.29999 +15.20	495.30	480.90	481.70	5,236,507
14 Apr 26	480.10001 +8.30	480.10	472.40	472.40	3,286,521
13 Apr 26	471.79999 -2.60	475.80	466.20	473.20	2,924,743
10 Apr 26	474.39999 +0.50	481.40	473.30	474.10	4,913,222
09 Apr 26	473.89999 -6.10	480.60	471.00	475.50	4,356,783
08 Apr 26	480.00000 +10.90	490.00	478.94	480.50	4,847,272
07 Apr 26	469.10001 -5.80	485.30	469.10	476.40	2,854,369
02 Apr 26	474.89999 +5.70	474.90	463.80	465.80	2,549,885
01 Apr 26	469.20001 -0.30	477.60	459.40	472.70	4,309,821
31 Mar 26	469.50000 +11.40	469.50	458.38	458.70	4,232,976
30 Mar 26	458.10001 +10.80	460.20	447.30	447.70	2,488,232
27 Mar 26	447.29999 -17.50	466.90	445.80	466.00	2,697,510
26 Mar 26	464.79999 -5.60	471.90	461.60	467.40	3,571,967
25 Mar 26	470.39999 +10.60	475.60	458.06	461.00	4,421,582
24 Mar 26	459.79999 -2.40	476.10	459.80	463.80	2,450,290
23 Mar 26	462.20001 -11.00	479.10	462.20	471.80	3,639,522
20 Mar 26	473.20001 -7.40	484.30	471.80	484.30	10,458,645
19 Mar 26	480.60001 -2.90	485.10	476.30	480.60	5,028,847
18 Mar 26	483.50000 -8.30	492.90	480.30	491.30	4,469,895
17 Mar 26	491.79999 +5.50	491.80	481.80	486.00	3,264,969
16 Mar 26	486.29999 -8.50	497.00	482.90	495.50	3,864,638
13 Mar 26	494.79999 +7.30	495.42	479.60	487.50	4,408,175
12 Mar 26	487.50000 +1.30	496.48	479.60	481.60	4,693,169
11 Mar 26	486.20001 -3.10	491.30	482.80	487.70	3,637,531
10 Mar 26	489.29999 +6.10	494.13	482.80	486.80	4,919,120
09 Mar 26	483.20001 -11.60	487.30	476.00	484.20	4,098,887
06 Mar 26	494.79999 +22.10	494.80	475.70	479.10	5,237,770
05 Mar 26	472.70001 +0.60	482.10	467.60	472.80	6,250,250
04 Mar 26	472.10001 -2.40	480.50	458.40	479.80	6,975,993
03 Mar 26	474.50000 -10.10	487.50	468.70	487.40	3,622,795
02 Mar 26	484.60001 -8.30	494.24	475.80	492.90	3,203,747
27 Feb 26	492.89999 +7.20	492.90	484.97	487.30	7,325,412
26 Feb 26	485.70001 +12.20	491.00	470.00	473.00	3,444,020
25 Feb 26	473.50000 +2.00	480.50	470.90	475.00	4,515,560
24 Feb 26	471.50000 -0.40	478.60	466.10	471.00	7,045,923
23 Feb 26	471.89999 -9.10	485.70	470.30	482.60	6,254,614
20 Feb 26	481.00000 +7.70	483.70	472.30	473.30	3,652,111
19 Feb 26	473.29999 +1.80	477.80	469.70	476.00	3,371,691
18 Feb 26	471.50000 +8.40	472.00	457.50	463.10	2,844,791
17 Feb 26	463.10001 +5.80	464.70	455.10	459.50	3,718,848
16 Feb 26	457.29999 -1.80	472.00	454.90	465.10	3,642,332
13 Feb 26	459.10001 +2.00	465.80	456.20	458.10	2,706,277
12 Feb 26	457.10001 -12.90	474.90	454.54	470.70	5,370,941
11 Feb 26	470.00000 -8.70	479.90	468.70	479.90	4,740,572
10 Feb 26	478.70001 +4.30	478.70	469.98	475.30	6,369,686
09 Feb 26	474.39999 -11.40	490.90	470.00	485.00	4,306,507
06 Feb 26	485.79999 +1.00	489.40	473.32	480.00	4,373,163
05 Feb 26	484.79999 -13.10	512.60	481.60	498.80	9,531,231
04 Feb 26	497.89999 -8.30	510.68	492.10	507.20	6,938,838
03 Feb 26	506.20001 -25.60	531.47	498.40	529.00	9,462,579
02 Feb 26	531.79999 -6.20	540.36	531.00	538.40	4,778,930
30 Jan 26	538.00000 +2.80	543.60	535.79	539.40	2,456,253
29 Jan 26	535.20001 -21.60	556.56	533.79	555.00	2,329,042
28 Jan 26	556.79999 +8.00	558.20	549.20	549.60	5,794,831
27 Jan 26	548.79999 -0.20	557.60	548.40	552.60	3,483,416
26 Jan 26	549.00000 -19.40	568.40	548.80	567.00	3,976,590
23 Jan 26	568.40002 +0.80	568.60	555.60	568.00	1,687,709
22 Jan 26	567.59998 +6.60	573.60	561.60	564.80	2,473,521
21 Jan 26	561.00000 +2.60	565.40	554.04	557.40	4,526,352
20 Jan 26	558.40002 -11.00	568.00	558.40	566.80	3,714,030
19 Jan 26	569.40002 -13.60	582.40	569.20	579.80	1,753,015
16 Jan 26	583.00000 +2.60	585.20	577.20	578.40	2,675,514
15 Jan 26	580.40002 +6.20	584.26	573.80	576.00	3,139,751
14 Jan 26	574.20001 +0.80	580.39	571.00	574.40	2,421,732
13 Jan 26	573.40002 -8.40	583.80	573.40	580.00	2,794,243
12 Jan 26	581.79999 -11.80	597.00	581.80	597.00	2,913,489
09 Jan 26	593.59998 +21.80	593.60	573.60	573.60	3,147,586
08 Jan 26	571.79999 +3.20	574.20	568.60	569.80	2,429,097
07 Jan 26	568.59998 -4.40	575.40	562.20	574.20	4,402,412
06 Jan 26	573.00000 -11.80	582.60	566.00	572.00	3,926,016
05 Jan 26	584.79999 +9.40	585.00	572.60	578.00	2,799,255
02 Jan 26	575.40002 -11.00	585.53	572.60	581.80	1,474,734
31 Dec 25	586.40002 -0.80	589.60	583.21	589.60	540,647
30 Dec 25	587.20001 +2.40	588.00	584.20	586.00	1,147,918
29 Dec 25	584.79999 -1.80	593.80	583.20	585.40	1,094,452
24 Dec 25	586.59998 -4.00	590.00	585.20	590.00	666,244
23 Dec 25	590.59998 -5.40	595.80	590.60	595.80	1,075,098
22 Dec 25	596.00000 -5.00	601.20	593.00	599.80	1,226,482
19 Dec 25	601.00000 -9.00	609.18	594.20	606.40	5,373,085
18 Dec 25	610.00000 -3.20	616.00	605.60	616.00	3,501,995
17 Dec 25	613.20001 +3.80	613.80	609.20	611.60	3,090,158
16 Dec 25	609.40002 -11.60	622.92	608.00	619.60	5,291,886
15 Dec 25	621.00000 +19.00	623.20	603.40	603.40	5,490,652
12 Dec 25	602.00000 +7.20	603.20	594.00	594.60	4,035,342
11 Dec 25	594.79999 -4.40	600.92	593.20	600.20	6,224,588
10 Dec 25	599.20001 +3.00	599.40	592.47	593.20	5,650,704
09 Dec 25	596.20001 -0.20	600.20	593.60	595.00	6,964,583
08 Dec 25	596.40002 -11.60	609.00	596.40	608.40	5,085,848
05 Dec 25	608.00000 -0.40	613.80	607.00	611.80	4,063,306
04 Dec 25	608.40002 -13.80	622.60	606.80	621.00	4,323,325
03 Dec 25	622.20001 +1.40	624.60	615.40	622.80	2,680,011
02 Dec 25	620.79999 -13.60	634.60	620.20	632.40	3,529,345
01 Dec 25	634.40002 -4.60	640.80	631.64	637.60	2,698,394
28 Nov 25	639.00000 -3.80	643.00	637.00	643.00	1,962,005
27 Nov 25	642.79999 +0.40	643.80	637.80	640.20	1,447,977
26 Nov 25	642.40002 -3.00	649.80	642.40	647.00	2,364,650
25 Nov 25	645.40002 -7.60	647.40	633.40	647.40	2,686,000
24 Nov 25	653.00000 -6.40	662.60	653.00	662.60	6,869,341
21 Nov 25	659.40002 +1.80	663.00	649.00	655.20	4,772,324
20 Nov 25	657.59998 -3.20	667.40	657.60	665.80	1,782,704
19 Nov 25	660.79999 -11.80	676.00	659.00	670.20	2,332,190
18 Nov 25	672.59998 -4.00	680.00	672.60	677.00	2,596,807
17 Nov 25	676.59998 -14.40	694.80	676.60	692.40	7,424,822
14 Nov 25	691.00000 -1.00	691.00	676.00	680.00	2,724,892
13 Nov 25	692.00000 -10.60	708.60	691.00	703.20	3,348,481
12 Nov 25	702.59998 -26.80	718.80	702.60	715.00	4,371,936
11 Nov 25	729.40002 -21.60	753.52	729.20	752.80	5,221,542
10 Nov 25	751.00000 -0.20	762.80	746.60	750.40	3,735,016
07 Nov 25	751.20001 -47.40	798.07	738.80	796.00	2,330,040
06 Nov 25	798.59998 +24.60	828.80	766.40	828.80	4,466,465
05 Nov 25	774.00000 +4.40	774.40	762.54	766.00	2,348,086
04 Nov 25	769.59998 -9.20	780.07	765.60	777.00	1,553,887
03 Nov 25	778.79999 -1.60	784.80	774.80	779.60	927,794
31 Oct 25	780.40002 -28.40	804.00	776.20	802.40	2,620,334
30 Oct 25	808.79999 +15.20	810.40	792.20	792.20	1,777,494
29 Oct 25	793.59998 -15.80	811.80	792.00	811.20	6,858,816
28 Oct 25	809.40002 -0.60	812.80	803.60	807.60	4,244,096
27 Oct 25	810.00000 -4.20	818.20	810.00	816.40	4,160,130
24 Oct 25	814.20001 -1.80	819.00	812.00	819.00	1,367,347
23 Oct 25	816.00000 +6.00	817.40	805.80	808.60	862,075
22 Oct 25	810.00000 +13.00	811.40	797.20	800.20	2,676,955
21 Oct 25	797.00000 +15.00	797.60	782.40	783.40	2,076,512
20 Oct 25	782.00000 +8.00	783.80	774.60	776.00	1,539,494
17 Oct 25	774.00000 -2.20	778.00	766.60	770.20	2,602,446
16 Oct 25	776.20001 +1.20	778.40	770.00	776.40	1,839,630
15 Oct 25	775.00000 +5.80	775.60	762.80	768.60	1,209,962
14 Oct 25	769.20001 +3.60	771.26	762.40	764.40	1,231,802
13 Oct 25	765.59998 -2.00	771.00	758.00	769.40	8,301,689
10 Oct 25	767.59998 -8.40	780.00	767.00	780.00	1,222,978
09 Oct 25	776.00000 -3.00	780.40	771.94	779.60	1,821,253
08 Oct 25	779.00000 -8.80	790.80	778.00	787.60	1,419,663
07 Oct 25	787.79999 +6.00	788.60	779.20	780.80	1,426,378
06 Oct 25	781.79999 +0.00	791.00	779.40	781.80	944,482
03 Oct 25	781.79999 +5.40	787.60	773.60	777.00	1,953,579
02 Oct 25	776.40002 +2.40	776.40	766.40	775.80	1,471,512
01 Oct 25	774.00000 -14.20	783.20	772.41	783.20	1,594,885
30 Sep 25	788.20001 +11.20	790.40	775.60	777.40	2,612,571
29 Sep 25	777.00000 +10.80	777.20	765.80	772.00	1,415,200
26 Sep 25	766.20001 +5.20	769.20	761.00	769.20	1,613,623
25 Sep 25	761.00000 -5.20	769.20	753.40	753.40	1,207,251
24 Sep 25	766.20001 -2.60	773.20	763.40	763.40	2,134,173
23 Sep 25	768.79999 -4.00	779.66	768.80	772.60	1,714,640
22 Sep 25	772.79999 +2.60	777.20	765.80	765.80	919,660
19 Sep 25	770.20001 -12.80	784.40	768.00	784.20	3,085,753
18 Sep 25	783.00000 +8.00	787.60	773.40	773.40	955,132
17 Sep 25	775.00000 -4.00	784.40	775.00	783.40	1,137,333
16 Sep 25	779.00000 -9.20	797.80	776.80	790.40	1,755,949
15 Sep 25	788.20001 +0.20	794.40	779.40	794.40	1,404,076
12 Sep 25	788.00000 +4.60	789.40	783.20	787.40	1,428,689
11 Sep 25	783.40002 -4.80	790.61	779.00	789.00	1,807,677
10 Sep 25	788.20001 -25.20	821.18	786.40	814.40	2,282,236
09 Sep 25	813.40002 +8.80	816.19	801.20	807.20	1,316,353
08 Sep 25	804.59998 +0.80	809.03	802.40	803.60	1,424,992
05 Sep 25	803.79999 +9.20	805.20	794.71	800.00	1,157,628
04 Sep 25	794.59998 +18.60	795.80	776.80	779.20	1,559,495
03 Sep 25	776.00000 +5.20	777.60	768.00	774.40	1,551,109
02 Sep 25	770.79999 -29.20	798.02	770.80	796.60	1,521,219
01 Sep 25	800.00000 -3.20	805.04	798.80	803.80	706,045
29 Aug 25	803.20001 -1.60	805.40	794.80	804.80	1,469,410
28 Aug 25	804.79999 -12.80	812.20	797.20	812.20	808,927
27 Aug 25	817.59998 -4.00	824.40	814.20	821.80	939,263
26 Aug 25	821.59998 -2.60	825.80	816.20	821.60	2,807,746
22 Aug 25	824.20001 +0.80	826.00	815.00	820.00	701,011
21 Aug 25	823.40002 -3.40	831.20	821.80	829.80	1,508,435
20 Aug 25	826.79999 +8.40	830.23	811.80	817.60	1,407,670
19 Aug 25	818.40002 +6.60	819.60	811.60	814.20	1,343,385
18 Aug 25	811.79999 +7.80	813.40	805.80	808.80	884,327
15 Aug 25	804.00000 -8.60	817.27	804.00	817.00	1,061,214
14 Aug 25	812.59998 +0.80	819.00	810.60	815.60	951,322
13 Aug 25	811.79999 -1.00	818.60	808.40	815.60	1,185,207
12 Aug 25	812.79999 -4.00	821.60	806.60	820.00	574,594
11 Aug 25	816.79999 -2.20	823.60	816.60	821.40	773,444
08 Aug 25	819.00000 -17.80	838.20	819.00	836.00	1,145,914
07 Aug 25	836.79999 +4.40	844.40	832.20	832.20	870,117
06 Aug 25	832.40002 +3.40	834.80	828.40	834.80	1,359,103
05 Aug 25	829.00000 -4.40	837.00	823.60	834.60	1,382,506
04 Aug 25	833.40002 +6.40	837.60	826.80	827.40	1,463,667
01 Aug 25	827.00000 -10.40	834.60	823.24	832.00	1,257,223
31 Jul 25	837.40002 +10.80	838.80	829.20	836.60	1,970,277
30 Jul 25	826.59998 +1.60	827.20	820.20	825.20	863,137
29 Jul 25	825.00000 -7.60	834.60	825.00	833.80	970,574
28 Jul 25	832.59998 -3.20	842.80	828.60	842.80	870,122
25 Jul 25	835.79999 -1.20	837.80	828.80	837.40	4,496,466
24 Jul 25	837.00000 +12.80	840.60	824.80	826.60	1,221,026
23 Jul 25	824.20001 -3.80	836.00	823.40	836.00	1,129,785
22 Jul 25	828.00000 +0.60	829.60	825.00	826.40	1,420,896
21 Jul 25	827.40002 -0.60	830.60	819.60	830.60	803,335
18 Jul 25	828.00000 +0.80	833.40	826.60	830.80	1,464,364
17 Jul 25	827.20001 +4.40	829.60	820.40	828.00	1,048,044
16 Jul 25	822.79999 -7.00	829.20	820.00	826.60	1,218,217
15 Jul 25	829.79999 -0.20	836.40	825.65	832.00	1,480,138
14 Jul 25	830.00000 +5.40	830.00	819.00	822.20	674,473
11 Jul 25	824.59998 +4.40	826.40	817.60	819.60	1,095,758
10 Jul 25	820.20001 +8.00	822.40	813.60	816.60	956,093
09 Jul 25	812.20001 -1.00	814.60	803.20	812.80	1,694,896
08 Jul 25	813.20001 -6.20	820.20	811.40	817.20	1,682,934
07 Jul 25	819.40002 +9.00	821.40	808.93	809.00	916,876
04 Jul 25	810.40002 -9.20	819.60	806.40	819.60	558,744
03 Jul 25	819.59998 +8.80	819.80	810.40	810.80	901,903
02 Jul 25	810.79999 -10.60	820.71	800.99	820.60	1,583,042
01 Jul 25	821.40002 -3.00	823.80	810.00	820.00	1,526,727
30 Jun 25	824.40002 +3.20	836.20	822.00	823.20	2,903,046
27 Jun 25	821.20001 +10.20	821.20	807.20	813.00	1,147,589
26 Jun 25	811.00000 +3.60	814.20	805.88	806.60	1,381,849
25 Jun 25	807.40002 -0.20	813.40	806.00	809.80	2,089,415
24 Jun 25	807.59998 -4.60	823.60	807.60	823.60	2,188,642
23 Jun 25	812.20001 +5.20	812.20	800.44	801.80	1,473,053
20 Jun 25	807.00000 -0.40	818.20	806.60	813.00	3,156,683
19 Jun 25	807.40002 -1.00	812.80	804.20	807.40	1,802,821
18 Jun 25	808.40002 +6.40	809.40	802.00	804.40	1,997,922
17 Jun 25	802.00000 -10.20	812.80	802.00	809.00	1,437,154
16 Jun 25	812.20001 -3.60	816.02	800.20	814.20	1,855,060
13 Jun 25	815.79999 -2.80	817.80	803.40	805.60	2,411,978
12 Jun 25	818.59998 +7.60	822.00	806.80	808.60	2,768,312
11 Jun 25	811.00000 +3.00	811.40	805.00	807.80	2,219,822
10 Jun 25	808.00000 +15.60	808.60	792.80	792.80	2,949,323
09 Jun 25	792.40002 +2.40	792.80	786.00	791.40	1,566,803
06 Jun 25	790.00000 +0.20	792.40	783.20	788.60	1,166,074
05 Jun 25	789.79999 -6.20	801.00	785.20	798.00	2,203,144
04 Jun 25	796.00000 -4.20	804.20	781.80	792.00	3,114,007
03 Jun 25	800.20001 +4.80	813.60	796.60	802.00	3,430,355
02 Jun 25	795.40002 +1.40	795.40	776.20	787.60	2,870,704
30 May 25	794.00000 -4.60	806.87	783.20	797.40	6,358,685
29 May 25	798.59998 -101.40	828.39	769.40	817.00	10,444,456
28 May 25	900.00000 -1.40	905.80	895.20	902.20	2,179,955
27 May 25	901.40002 -7.00	920.00	901.40	911.40	2,537,419
23 May 25	908.40002 +10.80	912.60	896.00	896.60	2,068,922
22 May 25	897.59998 +6.20	900.80	884.80	889.40	1,143,553
21 May 25	891.40002 +0.00	892.00	884.42	887.00	2,133,495
20 May 25	891.40002 +10.00	893.40	879.20	881.60	1,745,738
19 May 25	881.40002 +2.80	881.40	867.00	875.80	1,912,967
16 May 25	878.59998 +6.00	882.20	869.60	873.20	1,717,427
15 May 25	872.59998 +8.00	875.80	865.00	867.80	1,640,697
14 May 25	864.59998 +12.80	867.80	851.20	851.20	3,201,397
13 May 25	851.79999 +1.40	856.00	846.60	850.60	4,239,569
12 May 25	850.40002 -9.80	865.60	834.19	863.40	3,534,017
09 May 25	860.20001 -4.40	867.80	856.80	864.80	2,217,287
08 May 25	864.59998 -0.40	876.80	864.40	868.60	1,642,558
07 May 25	865.00000 +3.40	869.40	855.60	863.20	1,313,717
06 May 25	861.59998 -1.00	868.20	857.80	865.20	2,447,159
02 May 25	862.59998 +12.80	867.60	850.20	855.40	1,856,541
01 May 25	849.79999 +10.60	850.20	837.20	837.80	1,098,044
30 Apr 25	839.20001 +16.60	839.20	825.20	825.40	2,896,361
29 Apr 25	822.59998 +12.00	822.60	811.80	816.40	1,749,503
28 Apr 25	810.59998 -3.00	819.63	810.60	814.20	1,523,730
25 Apr 25	813.59998 -1.40	819.00	807.20	818.40	1,519,766
24 Apr 25	815.00000 +8.80	818.00	803.00	803.00	1,270,323
23 Apr 25	806.20001 +4.00	811.00	802.60	809.80	1,436,537
22 Apr 25	802.20001 +3.80	808.00	797.20	797.80	2,271,364
17 Apr 25	798.40002 +7.60	800.80	788.20	790.00	1,355,891
16 Apr 25	790.79999 -2.40	795.40	785.80	793.00	1,755,855
15 Apr 25	793.20001 +20.40	793.20	772.00	772.00	1,794,937
14 Apr 25	772.79999 +14.80	775.80	763.20	764.60	1,424,152
11 Apr 25	758.00000 +5.60	762.40	746.80	757.60	2,082,164
10 Apr 25	752.40002 +26.40	761.20	744.00	754.60	1,603,433
09 Apr 25	726.00000 -4.00	734.00	714.80	715.00	2,278,303
08 Apr 25	730.00000 +23.00	735.80	708.60	711.80	2,429,769
07 Apr 25	707.00000 -38.20	727.60	706.00	727.20	2,706,577
04 Apr 25	745.20001 -24.20	777.40	743.20	769.40	1,700,492
03 Apr 25	769.40002 +16.00	770.20	746.80	750.80	2,118,832
02 Apr 25	753.40002 -3.80	756.40	743.60	754.60	1,031,325
01 Apr 25	757.20001 +13.00	758.40	749.00	750.20	1,684,042
31 Mar 25	744.20001 +0.20	747.40	738.60	740.00	2,390,094
28 Mar 25	744.00000 +2.00	748.00	738.80	739.40	1,168,700
27 Mar 25	742.00000 -1.60	743.60	731.40	740.40	1,258,036
26 Mar 25	743.59998 -12.80	753.60	743.60	749.00	7,251,499
25 Mar 25	756.40002 +10.40	760.40	746.40	748.20	1,769,154
24 Mar 25	746.00000 +6.20	752.20	739.20	741.40	3,037,514
21 Mar 25	739.79999 -14.40	751.20	737.60	749.00	7,194,432
20 Mar 25	754.20001 +1.00	755.80	743.20	755.80	1,862,996
19 Mar 25	753.20001 +0.00	759.20	740.40	753.00	2,023,351
18 Mar 25	753.20001 -9.20	766.40	751.40	764.00	2,116,036
17 Mar 25	762.40002 -0.60	764.60	760.00	763.00	1,522,831
14 Mar 25	763.00000 +11.00	763.00	751.00	751.00	1,706,084
13 Mar 25	752.00000 -6.40	761.20	751.00	756.60	1,759,080
12 Mar 25	758.40002 +1.40	763.40	751.80	754.20	1,880,242
11 Mar 25	757.00000 -20.60	781.80	754.80	776.20	1,895,312
10 Mar 25	777.59998 -4.80	791.40	775.60	789.00	1,307,045
07 Mar 25	782.40002 +7.00	782.40	769.40	773.20	1,190,855
06 Mar 25	775.40002 +3.40	777.00	766.60	777.00	1,766,853
05 Mar 25	772.00000 -8.40	792.00	769.20	779.20	1,330,712
04 Mar 25	780.40002 -8.20	788.80	777.60	785.00	1,790,685
03 Mar 25	788.59998 +13.00	788.60	772.60	774.40	2,388,068
28 Feb 25	775.59998 -0.60	779.00	767.00	767.20	4,552,708
27 Feb 25	776.20001 -12.60	783.35	768.60	783.00	1,720,563
26 Feb 25	788.79999 +3.20	796.20	786.40	788.00	1,442,720
25 Feb 25	785.59998 +3.00	789.80	779.60	781.00	1,499,920
24 Feb 25	782.59998 +10.20	784.00	771.20	772.00	1,498,821
21 Feb 25	772.40002 +6.60	777.40	765.04	766.40	2,851,162
20 Feb 25	765.79999 -3.60	772.80	762.60	770.20	2,531,129
19 Feb 25	769.40002 -10.00	780.49	766.60	778.00	1,084,732
18 Feb 25	779.40002 -6.00	789.20	778.80	787.80	1,999,059
17 Feb 25	785.40002 +4.00	786.60	778.20	779.00	1,314,331
14 Feb 25	781.40002 -5.80	790.00	780.00	790.00	1,053,542
13 Feb 25	787.20001 +12.80	787.20	776.20	779.60	2,103,038
12 Feb 25	774.40002 -3.20	789.40	774.00	778.00	2,606,238
11 Feb 25	777.59998 -3.40	785.60	776.60	779.00	1,743,281
10 Feb 25	781.00000 +5.20	784.00	776.21	777.20	2,012,899
07 Feb 25	775.79999 -8.00	781.80	768.60	780.20	1,541,256
06 Feb 25	783.79999 -13.40	803.20	783.00	801.00	1,905,819
05 Feb 25	797.20001 +8.60	803.49	787.00	787.00	1,553,016
04 Feb 25	788.59998 +1.20	790.60	782.00	785.80	1,309,768
03 Feb 25	787.40002 -3.00	790.60	773.60	780.00	2,530,829
31 Jan 25	790.40002 -4.60	795.00	784.60	793.80	4,474,367
30 Jan 25	795.00000 +12.00	796.20	782.60	783.20	1,741,151
29 Jan 25	783.00000 +1.40	792.60	780.00	784.40	2,211,581
28 Jan 25	781.59998 +7.60	785.80	774.20	775.60	1,752,870
27 Jan 25	774.00000 +4.00	774.00	763.60	770.00	2,211,414
24 Jan 25	770.00000 -9.00	780.00	757.00	778.60	2,144,190
23 Jan 25	779.00000 +2.80	794.00	777.40	789.80	2,030,037
22 Jan 25	776.20001 -14.80	791.20	755.00	789.20	3,415,633
21 Jan 25	791.00000 +6.60	797.20	786.00	786.00	2,745,753
20 Jan 25	784.40002 -9.20	795.80	784.40	794.60	1,425,635
17 Jan 25	793.59998 -2.40	799.60	793.40	797.60	1,314,449
16 Jan 25	796.00000 +15.20	797.20	782.80	784.80	1,558,293
15 Jan 25	780.79999 +11.80	786.20	770.80	771.00	1,534,271
14 Jan 25	769.00000 +4.80	778.00	767.80	769.00	1,732,629
13 Jan 25	764.20001 -10.00	772.00	764.20	772.00	1,579,736
10 Jan 25	774.20001 -7.00	781.20	768.80	778.20	1,060,188
09 Jan 25	781.20001 -6.80	785.60	777.00	784.80	1,249,766
08 Jan 25	788.00000 -8.20	798.40	784.00	797.00	1,217,244
07 Jan 25	796.20001 +8.80	800.80	783.00	784.00	1,103,660
06 Jan 25	787.40002 -6.00	796.20	783.09	789.00	902,293
03 Jan 25	793.40002 -1.40	797.40	791.80	794.00	583,183
02 Jan 25	794.79999 +1.80	796.80	786.40	790.00	761,908
31 Dec 24	793.00000 +4.60	793.00	783.80	790.00	503,112
30 Dec 24	788.40002 -3.00	790.68	783.80	790.60	591,953
27 Dec 24	791.40002 -2.40	793.00	784.00	790.40	691,081
24 Dec 24	793.79999 +9.60	793.80	783.74	787.00	419,845
23 Dec 24	784.20001 -2.60	786.80	776.40	781.40	607,114
20 Dec 24	786.79999 -5.80	791.60	778.00	790.60	2,834,563
19 Dec 24	792.59998 -9.20	797.60	788.40	792.60	905,303
18 Dec 24	801.79999 -5.40	808.20	800.00	808.20	1,640,736
17 Dec 24	807.20001 -7.80	815.60	805.60	813.00	1,450,694
16 Dec 24	815.00000 -2.40	817.80	809.80	816.00	1,438,483
13 Dec 24	817.40002 -1.20	828.60	812.60	824.40	987,091
12 Dec 24	818.59998 -5.40	825.60	813.60	823.60	1,241,727
11 Dec 24	824.00000 -0.40	829.40	823.00	824.60	1,108,782
10 Dec 24	824.40002 -2.40	827.40	822.00	824.40	1,569,092
09 Dec 24	826.79999 -18.20	848.60	826.60	848.60	1,628,633
06 Dec 24	845.00000 +6.60	847.00	836.20	837.20	593,264
05 Dec 24	838.40002 -5.60	848.40	832.60	847.60	1,223,291
04 Dec 24	844.00000 +4.80	844.00	834.80	840.60	1,655,772
03 Dec 24	839.20001 +5.80	841.20	833.20	833.20	1,456,384
02 Dec 24	833.40002 -5.60	843.40	825.20	839.80	2,126,408
29 Nov 24	839.00000 -6.60	846.20	837.00	846.20	1,459,791
28 Nov 24	845.59998 +9.60	845.60	837.60	840.80	1,378,913
27 Nov 24	836.00000 +4.40	836.20	827.20	833.00	1,772,093
26 Nov 24	831.59998 -1.20	840.20	828.40	832.00	1,639,478
25 Nov 24	832.79999 +2.80	843.40	824.60	833.20	7,715,319
22 Nov 24	830.00000 +20.80	830.80	814.00	815.40	1,433,481
21 Nov 24	809.20001 +7.40	811.00	804.40	805.00	1,807,823
20 Nov 24	801.79999 -0.40	805.20	795.20	804.40	1,744,580
19 Nov 24	802.20001 +0.80	807.80	794.60	801.80	1,967,998
18 Nov 24	801.40002 +6.40	807.80	793.20	793.20	2,064,012
15 Nov 24	795.00000 +0.00	805.60	787.40	790.60	3,372,431
14 Nov 24	795.00000 +7.40	796.00	785.40	788.60	1,891,086
13 Nov 24	787.59998 -5.40	795.40	773.80	794.00	3,431,509
12 Nov 24	793.00000 +3.60	795.40	781.40	783.60	3,074,699
11 Nov 24	789.40002 +11.80	794.00	779.40	779.60	2,135,211
08 Nov 24	777.59998 -5.40	790.60	773.40	786.80	2,410,359
07 Nov 24	783.00000 -60.40	813.00	768.20	795.80	5,215,222
06 Nov 24	843.40002 +3.00	853.00	843.40	849.20	2,269,057
05 Nov 24	840.40002 -4.20	850.80	840.40	843.60	1,661,468
04 Nov 24	844.59998 +0.40	845.80	839.00	843.80	1,083,765
01 Nov 24	844.20001 +5.00	846.80	831.20	842.00	1,692,711
31 Oct 24	839.20001 -26.60	862.20	838.80	860.60	2,066,301
30 Oct 24	865.79999 -8.80	877.20	858.20	871.60	1,413,264
29 Oct 24	874.59998 -18.20	896.20	871.80	896.20	2,253,954
28 Oct 24	892.79999 +12.40	892.80	875.80	881.20	1,329,846
25 Oct 24	880.40002 -1.20	889.60	879.40	881.20	1,056,886
24 Oct 24	881.59998 +9.80	881.60	871.80	873.20	1,120,447
23 Oct 24	871.79999 -4.60	874.80	868.40	874.60	1,085,010
22 Oct 24	876.40002 -1.80	877.40	869.40	874.20	1,214,013
21 Oct 24	878.20001 -7.20	890.40	878.20	883.60	964,978
18 Oct 24	885.40002 -5.20	891.20	880.60	887.40	1,420,000
17 Oct 24	890.59998 +7.80	893.20	879.80	882.80	999,053
16 Oct 24	882.79999 +5.00	882.80	873.80	882.00	1,110,826
15 Oct 24	877.79999 +0.80	894.00	877.40	881.00	1,751,397
14 Oct 24	877.00000 +7.40	877.00	866.40	869.20	564,132
11 Oct 24	869.59998 +9.20	869.60	859.00	862.00	552,872
10 Oct 24	860.40002 +0.40	866.00	858.40	862.60	11,280,380
09 Oct 24	860.00000 +3.20	861.80	856.40	860.00	872,142
08 Oct 24	856.79999 +4.00	860.00	846.80	850.60	1,410,212
07 Oct 24	852.79999 +6.40	853.00	842.68	852.20	1,041,316
04 Oct 24	846.40002 -1.20	854.00	843.20	848.00	1,070,507
03 Oct 24	847.59998 -11.80	863.20	847.20	863.20	1,417,785
02 Oct 24	859.40002 -8.20	870.80	856.40	868.40	1,214,390
01 Oct 24	867.59998 -0.20	876.03	863.40	871.20	1,081,779
30 Sep 24	867.79999 -5.80	877.40	860.60	871.20	2,248,773
27 Sep 24	873.59998 -3.40	880.40	869.00	877.00	1,765,908
26 Sep 24	877.00000 -11.20	899.00	877.00	897.00	1,163,158
25 Sep 24	888.20001 +4.20	888.20	875.80	880.00	1,131,115
24 Sep 24	884.00000 -1.20	894.20	876.00	890.60	1,075,482
23 Sep 24	885.20001 +10.40	887.80	872.40	875.80	1,309,823
20 Sep 24	874.79999 -10.20	885.20	874.00	880.40	3,564,578
19 Sep 24	885.00000 +15.40	886.20	869.20	876.60	1,263,579
18 Sep 24	869.59998 -14.20	886.60	869.60	883.00	955,911
17 Sep 24	883.79999 +6.20	887.20	879.00	882.60	1,034,665
16 Sep 24	877.59998 +5.60	888.58	871.40	873.60	954,099
13 Sep 24	872.00000 +10.40	872.00	860.20	862.40	1,550,614
12 Sep 24	861.59998 +6.40	866.80	860.40	863.40	1,444,332
11 Sep 24	855.20001 -4.60	863.80	851.40	860.40	1,663,211
10 Sep 24	859.79999 +0.00	866.00	855.80	855.80	871,214
09 Sep 24	859.79999 +2.60	865.20	858.80	864.00	1,129,184
06 Sep 24	857.20001 -8.80	867.60	855.40	866.00	1,238,488
05 Sep 24	866.00000 +3.20	868.80	859.20	859.20	1,151,902
04 Sep 24	862.79999 -6.20	864.40	857.40	858.20	1,247,472
03 Sep 24	869.00000 -8.00	880.20	865.00	878.00	1,260,160
02 Sep 24	877.00000 +26.00	879.20	852.60	852.60	1,190,244
30 Aug 24	851.00000 +2.00	854.60	845.40	849.60	2,870,365
29 Aug 24	849.00000 +3.40	850.40	841.00	842.20	911,792
28 Aug 24	845.59998 +2.40	850.80	843.80	846.40	1,094,427
27 Aug 24	843.20001 -0.80	849.40	841.00	842.80	827,985
23 Aug 24	844.00000 +4.00	845.40	836.80	840.00	734,913
22 Aug 24	840.00000 +8.60	840.00	830.40	830.40	1,149,772
21 Aug 24	831.40002 +10.20	831.40	822.40	824.00	857,826
20 Aug 24	821.20001 -7.60	834.80	821.20	829.60	593,585
19 Aug 24	828.79999 +3.00	833.20	823.00	823.60	1,357,280
16 Aug 24	825.79999 +12.80	832.40	814.80	815.40	1,469,299
15 Aug 24	813.00000 +2.40	816.20	804.00	809.00	979,205
14 Aug 24	810.59998 +12.40	810.60	802.80	804.00	922,501
13 Aug 24	798.20001 +0.40	801.60	790.20	799.40	727,958
12 Aug 24	797.79999 +6.40	798.40	790.80	796.20	1,049,092
09 Aug 24	791.40002 -3.00	795.80	789.80	792.00	568,359
08 Aug 24	794.40002 +5.00	794.40	774.55	785.40	890,196
07 Aug 24	789.40002 +1.20	796.60	785.40	794.80	1,047,026
06 Aug 24	788.20001 -1.40	793.40	779.60	793.40	1,254,580
05 Aug 24	789.59998 -2.00	789.60	765.60	776.00	2,145,628
02 Aug 24	791.59998 -19.20	804.00	784.60	800.60	1,626,466
01 Aug 24	810.79999 -4.80	821.00	810.60	816.80	771,738
31 Jul 24	815.59998 +4.40	820.40	814.00	815.40	1,345,160
30 Jul 24	811.20001 +10.80	814.20	798.00	799.00	1,149,188
29 Jul 24	800.40002 +6.20	807.00	795.00	799.00	1,060,125
26 Jul 24	794.20001 +0.20	798.60	787.40	789.60	1,038,218
25 Jul 24	794.00000 -12.60	804.60	793.40	798.40	1,012,210
24 Jul 24	806.59998 +3.00	806.60	794.18	800.00	1,534,787
23 Jul 24	803.59998 +0.40	806.40	795.40	800.60	928,210
22 Jul 24	803.20001 +1.00	810.60	797.00	804.60	1,436,594
19 Jul 24	802.20001 +0.60	805.80	797.00	800.40	1,482,292
18 Jul 24	801.59998 -12.60	821.80	800.20	815.60	1,327,842
17 Jul 24	814.20001 -8.40	821.40	812.80	820.00	1,705,016
16 Jul 24	822.59998 -3.00	825.20	818.00	821.20	1,773,372
15 Jul 24	825.59998 +3.40	827.60	818.20	818.20	1,643,098
12 Jul 24	822.20001 +8.00	826.60	813.60	816.60	1,600,756
11 Jul 24	814.20001 +2.40	817.00	809.40	814.80	1,371,279
10 Jul 24	811.79999 +4.40	814.40	806.00	811.40	1,484,782
09 Jul 24	807.40002 +1.80	809.40	801.40	806.00	1,867,316
08 Jul 24	805.59998 -5.20	816.40	802.60	808.00	1,350,901
05 Jul 24	810.79999 +10.40	816.80	802.59	804.00	1,211,224
04 Jul 24	800.40002 -2.00	808.20	797.80	803.00	1,394,235
03 Jul 24	802.40002 -0.40	814.40	801.60	811.40	15,238,210
02 Jul 24	802.79999 +6.00	804.00	794.40	796.20	2,394,655
01 Jul 24	796.79999 -4.40	808.80	796.80	803.40	1,600,220
28 Jun 24	801.20001 -10.40	813.00	799.60	812.00	1,711,764
27 Jun 24	811.59998 +8.80	814.60	807.60	807.80	1,606,866
26 Jun 24	802.79999 +6.20	802.80	791.80	801.00	2,257,108
25 Jun 24	796.59998 -8.00	803.80	794.80	799.80	1,429,230
24 Jun 24	804.59998 -7.40	816.00	804.60	814.00	1,556,743
21 Jun 24	812.00000 -8.00	822.20	811.40	818.80	3,874,392
20 Jun 24	820.00000 +6.40	824.20	810.20	811.00	1,181,103
19 Jun 24	813.59998 -1.20	817.20	810.20	812.40	1,350,797
18 Jun 24	814.79999 +3.80	820.80	812.60	814.60	1,477,976
17 Jun 24	811.00000 -8.00	823.40	811.00	822.40	1,912,529
14 Jun 24	819.00000 -6.40	826.49	814.20	825.40	1,587,815
13 Jun 24	825.40002 -1.80	833.00	817.60	827.40	6,272,590
12 Jun 24	827.20001 +13.00	827.20	806.00	816.60	4,226,339
11 Jun 24	814.20001 -9.40	834.20	814.20	829.60	8,664,427
10 Jun 24	823.59998 +4.60	823.60	814.80	821.60	1,523,647
07 Jun 24	819.00000 -10.60	831.80	819.00	829.20	1,417,840
06 Jun 24	829.59998 +7.40	835.00	820.40	827.40	1,471,345
05 Jun 24	822.20001 -3.60	830.40	811.60	829.20	2,546,300
04 Jun 24	825.79999 -1.60	834.40	820.80	826.80	2,384,000
03 Jun 24	827.40002 +11.20	833.80	820.00	830.00	1,771,220
31 May 24	816.20001 -8.80	830.20	802.80	829.40	9,657,000
30 May 24	825.00000 +94.40	849.00	741.00	741.00	5,155,316
29 May 24	730.59998 -1.60	735.20	727.80	729.60	1,884,580
28 May 24	732.20001 -15.60	750.40	732.20	749.60	1,182,609
24 May 24	747.79999 -1.80	748.23	740.40	741.60	1,116,446
23 May 24	749.59998 +8.20	753.80	739.40	741.60	1,333,637
22 May 24	741.40002 +14.80	744.40	720.80	726.00	4,812,621
21 May 24	726.59998 -1.00	728.60	721.00	724.60	1,277,726
20 May 24	727.59998 -2.40	732.40	725.00	729.40	1,720,415
17 May 24	730.00000 -25.00	738.60	715.00	734.20	2,684,740
16 May 24	755.00000 -0.80	760.20	752.40	756.00	1,039,936
15 May 24	755.79999 +0.00	764.00	751.80	757.40	1,385,358
14 May 24	755.79999 +10.40	757.57	744.00	744.00	1,306,849
13 May 24	745.40002 -2.80	753.00	744.40	748.20	1,077,497
10 May 24	748.20001 +0.00	750.80	737.80	749.20	1,307,065
09 May 24	748.20001 +4.80	751.40	742.00	742.00	1,196,017
08 May 24	743.40002 +7.60	748.80	733.80	735.80	1,682,076
07 May 24	735.79999 +12.80	737.80	730.60	731.00	1,468,575
03 May 24	723.00000 +7.40	731.40	718.20	719.40	1,210,250
02 May 24	715.59998 +13.40	715.60	701.40	701.40	1,836,855
01 May 24	702.20001 +3.80	702.20	692.80	694.40	769,000
30 Apr 24	698.40002 +1.80	705.60	696.60	696.60	1,776,181
29 Apr 24	696.59998 +1.20	702.00	692.00	697.40	1,556,467
26 Apr 24	695.40002 +6.80	698.20	689.80	693.40	1,116,515
25 Apr 24	688.59998 -4.60	692.80	683.80	690.20	1,485,038
24 Apr 24	693.20001 -1.80	698.00	691.60	695.80	1,262,003
23 Apr 24	695.00000 +15.20	695.20	684.60	684.80	1,283,404
22 Apr 24	679.79999 +11.20	685.00	674.25	674.80	1,487,872
19 Apr 24	668.59998 -8.00	675.00	666.97	673.40	1,387,053
18 Apr 24	676.59998 +1.60	678.80	672.40	677.00	1,362,327
17 Apr 24	675.00000 -1.20	679.00	670.20	671.00	1,214,154
16 Apr 24	676.20001 -17.00	679.20	666.00	677.80	1,837,312
15 Apr 24	693.20001 +5.80	701.40	684.60	688.80	1,393,435
12 Apr 24	687.40002 -4.40	703.83	685.40	702.00	1,153,749
11 Apr 24	691.79999 +2.40	692.60	684.40	689.20	2,739,932
10 Apr 24	689.40002 -0.20	696.20	679.20	693.40	994,175
09 Apr 24	689.59998 -3.60	692.00	684.00	689.00	1,729,707
08 Apr 24	693.20001 -4.20	696.80	688.80	696.80	1,364,819
05 Apr 24	697.40002 -3.40	697.40	687.60	690.80	1,494,235
04 Apr 24	700.79999 -0.40	708.00	695.60	702.20	1,125,685
03 Apr 24	701.20001 +8.80	702.80	691.80	691.80	1,842,821
02 Apr 24	692.40002 -7.80	714.30	689.92	701.80	1,458,065
28 Mar 24	700.20001 +0.20	704.20	694.40	702.60	2,446,774
27 Mar 24	700.00000 -5.60	705.20	695.60	700.00	2,467,707
26 Mar 24	705.59998 -36.60	743.40	701.20	739.60	4,020,190
25 Mar 24	742.20001 -20.20	762.00	740.00	762.00	1,681,327
22 Mar 24	762.40002 -0.80	768.40	760.40	763.40	2,902,870
21 Mar 24	763.20001 +21.20	763.60	746.60	751.00	1,687,491
20 Mar 24	742.00000 -5.40	751.60	742.00	747.20	2,187,077
19 Mar 24	747.40002 -7.60	755.80	746.20	753.20	2,979,600
18 Mar 24	755.00000 +0.00	759.20	753.00	754.40	2,009,694
15 Mar 24	755.00000 +2.00	758.40	750.00	750.20	7,879,282
14 Mar 24	753.00000 +4.40	754.60	744.60	749.00	2,033,884
13 Mar 24	748.59998 -6.60	756.40	746.20	755.60	5,038,172
12 Mar 24	755.20001 +7.20	757.00	748.40	755.20	1,804,073
11 Mar 24	748.00000 +7.00	748.00	732.80	734.80	1,658,132
08 Mar 24	741.00000 +7.20	741.00	730.20	736.80	1,392,896
07 Mar 24	733.79999 +2.80	741.00	723.76	729.40	1,811,089
06 Mar 24	731.00000 -1.00	738.60	730.80	733.00	2,459,405
05 Mar 24	732.00000 -4.80	742.80	729.40	732.60	961,356
04 Mar 24	736.79999 -10.60	742.80	733.95	742.80	1,438,751
01 Mar 24	747.40002 +7.00	747.64	733.60	746.40	1,281,477
29 Feb 24	740.40002 -2.40	748.20	739.60	741.80	3,344,163
28 Feb 24	742.79999 +4.80	743.60	731.80	738.20	2,052,510
27 Feb 24	738.00000 +1.60	743.40	733.20	735.20	1,135,303
26 Feb 24	736.40002 +1.80	742.80	732.60	732.60	1,391,790
23 Feb 24	734.59998 +8.20	734.60	718.60	726.20	1,349,480
22 Feb 24	726.40002 -0.40	735.93	726.40	734.00	1,361,320
21 Feb 24	726.79999 +4.00	726.80	721.00	721.00	1,459,299
20 Feb 24	722.79999 -3.60	735.80	719.00	726.80	1,260,531
19 Feb 24	726.40002 +4.80	729.00	715.40	719.40	778,056
16 Feb 24	721.59998 +9.40	723.80	713.40	715.00	2,358,036
15 Feb 24	712.20001 -0.60	719.00	710.80	719.00	1,592,539
14 Feb 24	712.79999 +8.40	718.00	708.60	709.80	1,153,464
13 Feb 24	704.40002 -21.20	730.60	702.80	721.80	1,541,956
12 Feb 24	725.59998 +12.80	726.00	714.91	715.00	839,131
09 Feb 24	712.79999 -7.60	722.40	707.80	717.60	1,221,752
08 Feb 24	720.40002 -6.40	728.80	718.00	726.20	1,133,623
07 Feb 24	726.79999 -4.00	730.20	724.20	727.00	1,257,051
06 Feb 24	730.79999 +2.40	735.00	724.80	731.60	1,148,019
05 Feb 24	728.40002 -3.60	738.80	728.40	735.40	1,227,492
02 Feb 24	732.00000 +0.80	740.80	727.80	737.20	821,354
01 Feb 24	731.20001 +2.40	733.40	725.20	726.20	1,262,574
31 Jan 24	728.79999 -9.20	739.00	728.80	735.40	2,213,902
30 Jan 24	738.00000 +17.40	740.40	724.60	724.60	1,460,842
29 Jan 24	720.59998 -21.20	741.20	720.60	738.40	2,076,167
26 Jan 24	741.79999 +11.80	743.00	728.40	731.20	1,220,017
25 Jan 24	730.00000 -0.40	732.80	719.40	725.60	1,378,999
24 Jan 24	730.40002 +4.20	735.60	725.00	725.00	1,522,804
23 Jan 24	726.20001 -7.40	735.21	725.20	735.00	1,464,813
22 Jan 24	733.59998 +20.80	734.60	715.40	720.00	1,109,820
19 Jan 24	712.79999 +2.60	719.20	711.80	717.40	1,153,841
18 Jan 24	710.20001 +7.60	710.40	702.40	705.80	1,431,700
17 Jan 24	702.59998 -3.00	703.40	695.80	699.40	1,566,199
16 Jan 24	705.59998 -2.00	708.80	697.20	702.60	1,408,048
15 Jan 24	707.59998 +3.00	709.20	703.00	708.40	829,872
12 Jan 24	704.59998 +6.60	709.80	697.40	701.40	929,642
11 Jan 24	698.00000 -12.00	716.60	698.00	714.00	1,333,208
10 Jan 24	710.00000 +0.80	715.00	703.40	711.80	1,130,302
09 Jan 24	709.20001 +4.20	711.00	700.80	706.20	1,199,735
08 Jan 24	705.00000 +13.20	706.00	687.20	687.20	1,113,545
05 Jan 24	691.79999 -3.60	693.40	685.80	691.20	836,648
04 Jan 24	695.40002 -1.80	699.60	688.20	693.20	803,884
03 Jan 24	697.20001 -5.80	705.00	696.60	699.40	1,433,873
02 Jan 24	703.00000 -18.40	723.60	700.00	720.20	1,990,562
29 Dec 23	721.40002 +3.40	723.00	717.00	720.00	644,368
28 Dec 23	718.00000 -2.40	724.60	715.80	724.60	806,256
27 Dec 23	720.40002 -1.80	729.40	716.80	724.20	1,001,524
22 Dec 23	722.20001 +4.80	725.40	715.44	716.20	582,075
21 Dec 23	717.40002 -0.20	719.00	714.80	715.20	792,998
20 Dec 23	717.59998 +6.80	718.40	709.80	715.80	1,340,912
19 Dec 23	710.79999 +9.40	710.80	703.23	705.00	1,001,671
18 Dec 23	701.40002 +4.20	704.20	691.40	696.20	1,384,703
15 Dec 23	697.20001 -33.40	731.60	696.40	727.20	5,941,889
14 Dec 23	730.59998 -0.80	747.00	728.00	741.60	3,452,724
13 Dec 23	731.40002 -14.00	751.40	727.60	748.60	2,886,388
12 Dec 23	745.40002 +2.80	747.20	741.80	746.00	2,168,849
11 Dec 23	742.59998 +4.60	744.00	735.80	740.20	4,310,141
08 Dec 23	738.00000 -3.60	746.20	738.00	741.40	2,359,122
07 Dec 23	741.59998 +4.60	743.00	723.40	735.00	2,072,711
06 Dec 23	737.00000 +8.80	738.80	728.40	732.20	1,538,538
05 Dec 23	728.20001 +6.80	728.20	717.80	720.00	1,304,736
04 Dec 23	721.40002 +0.00	727.80	719.40	719.40	1,793,683
01 Dec 23	721.40002 -3.40	728.40	721.20	724.00	1,792,930
30 Nov 23	724.79999 +6.60	725.09	716.20	720.00	6,971,053
29 Nov 23	718.20001 +7.00	720.80	711.60	714.00	2,637,282
28 Nov 23	711.20001 +1.40	714.40	702.00	709.60	4,017,711
27 Nov 23	709.79999 +9.20	713.00	703.20	703.20	2,101,499
24 Nov 23	700.59998 -3.80	703.00	696.00	703.00	1,271,142
23 Nov 23	704.40002 -7.40	706.00	694.60	700.20	3,628,485
22 Nov 23	711.79999 +6.80	714.80	700.40	709.60	2,086,821
21 Nov 23	705.00000 -2.20	710.00	702.40	707.40	1,610,229
20 Nov 23	707.20001 +0.40	713.00	705.60	708.20	1,995,285
17 Nov 23	706.79999 +5.40	710.00	691.20	703.20	3,032,729
16 Nov 23	701.40002 -4.20	710.60	700.80	703.60	1,821,785
15 Nov 23	705.59998 +0.60	715.60	705.00	709.40	2,115,980
14 Nov 23	705.00000 +5.80	710.60	692.20	702.00	5,302,837
13 Nov 23	699.20001 +17.20	699.20	683.00	686.20	2,264,701
10 Nov 23	682.00000 -7.20	694.00	675.20	683.20	2,992,365
09 Nov 23	689.20001 +53.80	697.20	646.00	648.20	4,895,270
08 Nov 23	635.40002 +7.00	638.60	626.20	627.60	6,860,078
07 Nov 23	628.40002 +10.40	628.80	616.60	618.40	2,417,588
06 Nov 23	618.00000 -7.20	627.40	611.40	627.20	2,224,833
03 Nov 23	625.20001 +0.20	634.00	622.80	630.20	1,923,618
02 Nov 23	625.00000 +6.00	639.60	620.60	621.00	3,797,793
01 Nov 23	619.00000 -2.20	624.80	611.60	623.80	2,801,949
31 Oct 23	621.20001 +7.40	624.40	613.00	618.60	4,994,576
30 Oct 23	613.79999 +12.20	617.40	605.00	610.00	2,759,391
27 Oct 23	601.59998 -2.40	608.20	599.40	604.80	1,914,949
26 Oct 23	604.00000 -4.40	608.80	601.20	604.80	3,158,862
25 Oct 23	608.40002 +6.60	613.80	598.60	602.20	3,205,769
24 Oct 23	601.79999 -2.60	608.40	597.80	607.80	3,144,329
23 Oct 23	604.40002 +7.20	607.60	594.00	600.00	2,737,619
20 Oct 23	597.20001 -14.20	609.80	596.40	608.80	2,568,267
19 Oct 23	611.40002 -19.40	629.60	611.40	629.60	2,246,731
18 Oct 23	630.79999 -9.40	642.00	630.80	638.40	1,595,263
17 Oct 23	640.20001 +3.00	642.80	632.60	635.00	2,182,827
16 Oct 23	637.20001 +0.40	639.80	630.00	636.00	1,358,237
13 Oct 23	636.79999 -8.20	646.80	634.80	645.00	1,498,364
12 Oct 23	645.00000 -0.40	651.00	641.00	647.00	1,363,094
11 Oct 23	645.40002 +4.60	646.40	636.00	637.40	2,095,512
10 Oct 23	640.79999 +13.40	642.20	633.40	633.80	6,191,516
09 Oct 23	627.40002 -9.40	635.20	622.40	624.20	1,906,684
06 Oct 23	636.79999 +14.60	636.80	619.40	623.00	3,118,793
05 Oct 23	622.20001 +9.80	628.20	613.00	614.60	1,767,473
04 Oct 23	612.40002 -1.40	617.20	607.40	613.60	3,621,656
03 Oct 23	613.79999 +1.40	622.40	607.00	607.00	1,758,211
02 Oct 23	612.40002 -5.20	621.40	607.80	615.00	2,155,086
29 Sep 23	617.59998 +6.00	625.80	608.40	610.60	2,297,179
28 Sep 23	611.59998 -8.80	620.80	604.60	619.80	3,131,660
27 Sep 23	620.40002 -0.40	627.60	618.40	621.60	2,436,569
26 Sep 23	620.79999 +0.60	626.20	613.20	616.80	3,130,134
25 Sep 23	620.20001 -4.80	622.80	611.80	619.80	2,851,145
22 Sep 23	625.00000 +6.00	635.64	621.00	622.40	3,186,251
21 Sep 23	619.00000 -7.80	644.60	619.00	621.00	5,020,034
20 Sep 23	626.79999 +23.20	626.80	604.80	604.80	2,556,362
19 Sep 23	603.59998 +3.00	609.00	598.60	598.60	2,299,296
18 Sep 23	600.59998 -18.80	622.40	599.00	620.00	1,583,096
15 Sep 23	619.40002 +5.00	625.60	619.04	621.40	4,383,164
14 Sep 23	614.40002 +15.20	616.20	597.60	599.20	2,806,348
13 Sep 23	599.20001 +0.20	599.80	594.40	598.20	1,460,652
12 Sep 23	599.00000 -4.60	605.80	597.20	600.40	822,439
11 Sep 23	603.59998 +1.40	608.40	599.40	601.80	899,542
08 Sep 23	602.20001 +2.80	605.40	598.40	602.40	823,531
07 Sep 23	599.40002 +3.80	606.60	589.40	593.40	2,794,037
06 Sep 23	595.59998 -0.80	598.20	592.40	593.80	1,590,631
05 Sep 23	596.40002 -6.80	601.00	596.40	598.60	3,939,416
04 Sep 23	603.20001 -4.20	611.40	603.20	610.20	737,795
01 Sep 23	607.40002 +1.00	611.80	605.20	611.00	1,092,749
31 Aug 23	606.40002 +0.40	611.80	605.24	607.20	3,465,078
30 Aug 23	606.00000 +1.80	608.80	601.20	603.80	1,339,679
29 Aug 23	604.20001 +17.20	604.20	585.60	589.00	5,165,909
25 Aug 23	587.00000 -5.40	594.60	584.80	587.80	1,033,078
24 Aug 23	592.40002 -6.40	602.80	592.20	602.80	1,306,279
23 Aug 23	598.79999 +7.80	600.40	591.40	592.20	1,743,701
22 Aug 23	591.00000 +0.40	596.60	590.20	593.00	2,079,693
21 Aug 23	590.59998 -7.40	597.20	586.20	597.20	2,398,646
18 Aug 23	598.00000 -4.20	602.00	591.00	601.20	1,385,021
17 Aug 23	602.20001 -10.20	610.20	600.20	600.20	1,117,391
16 Aug 23	612.40002 -4.20	617.00	608.20	616.00	1,466,192
15 Aug 23	616.59998 -7.40	633.40	610.80	626.20	1,891,708
14 Aug 23	624.00000 +1.40	626.80	616.20	626.80	2,669,516
11 Aug 23	622.59998 -10.40	633.40	622.60	629.40	2,057,675
10 Aug 23	633.00000 +9.00	634.36	625.00	626.20	2,264,072
09 Aug 23	624.00000 +2.40	632.40	622.00	628.60	1,515,727
08 Aug 23	621.59998 +0.00	629.80	621.40	625.60	1,104,923
07 Aug 23	621.59998 -6.00	630.40	616.80	623.80	1,254,348
04 Aug 23	627.59998 -4.60	632.00	622.20	629.80	1,285,486
03 Aug 23	632.20001 -3.00	637.20	625.40	632.00	1,135,671
02 Aug 23	635.20001 -16.20	645.60	633.00	635.60	2,517,304
01 Aug 23	651.40002 +5.40	651.40	643.20	645.80	1,512,300
31 Jul 23	646.00000 +3.20	650.60	639.99	641.80	2,383,463
28 Jul 23	642.79999 +1.40	643.20	628.20	638.20	1,431,817
27 Jul 23	641.40002 +0.20	649.60	641.40	643.80	2,091,615
26 Jul 23	641.20001 +6.40	641.20	630.80	633.80	1,556,466
25 Jul 23	634.79999 -15.20	636.80	621.20	632.60	3,262,654
24 Jul 23	650.00000 +0.40	655.20	645.20	646.80	1,106,680
21 Jul 23	649.59998 -6.60	656.00	648.40	653.80	2,416,273
20 Jul 23	656.20001 -4.40	663.60	654.80	656.80	3,721,778
19 Jul 23	660.59998 +21.20	661.40	642.80	642.80	2,853,095
18 Jul 23	639.40002 +3.20	640.60	634.00	636.00	2,138,611
17 Jul 23	636.20001 +1.60	638.20	628.20	630.60	4,692,605
14 Jul 23	634.59998 +9.00	637.40	624.60	624.60	1,458,554
13 Jul 23	625.59998 +9.40	626.40	615.20	619.00	2,926,383
12 Jul 23	616.20001 +17.40	618.00	595.60	599.80	1,771,025
11 Jul 23	598.79999 +1.60	600.40	594.60	600.00	3,184,033
10 Jul 23	597.20001 -0.20	599.40	593.40	593.80	5,180,511
07 Jul 23	597.40002 +1.40	597.40	589.00	596.40	1,768,386
06 Jul 23	596.00000 -9.40	605.60	593.20	604.80	2,234,413
05 Jul 23	605.40002 -1.40	612.00	603.80	608.40	1,961,938
04 Jul 23	606.79999 -0.40	607.80	601.40	605.80	3,022,680
03 Jul 23	607.20001 -3.20	611.40	602.80	611.00	1,873,506
30 Jun 23	610.40002 +3.80	612.40	603.20	603.20	3,555,988
29 Jun 23	606.59998 -1.40	611.00	603.60	604.20	2,134,357
28 Jun 23	608.00000 +5.20	613.40	602.00	603.60	2,713,397
27 Jun 23	602.79999 +8.80	602.80	594.20	594.60	1,919,671
26 Jun 23	594.00000 +2.40	596.40	586.80	593.40	1,267,310
23 Jun 23	591.59998 +2.40	592.60	586.60	587.80	1,454,685
22 Jun 23	589.20001 -20.40	604.60	580.20	603.60	3,308,233
21 Jun 23	609.59998 -15.80	622.40	609.60	622.00	3,050,233
20 Jun 23	625.40002 -9.20	634.00	624.60	631.20	5,509,197
19 Jun 23	634.59998 -8.20	642.00	631.00	642.00	1,796,328
16 Jun 23	642.79999 +5.20	646.60	636.00	636.00	7,414,059
15 Jun 23	637.59998 -3.20	644.00	634.60	641.60	2,847,076
14 Jun 23	640.79999 +2.80	646.20	635.92	637.40	3,058,633
13 Jun 23	638.00000 +1.00	644.40	635.80	640.80	2,286,975
12 Jun 23	637.00000 +19.20	637.00	620.60	622.40	2,019,224
09 Jun 23	617.79999 +7.80	618.00	605.40	610.80	5,312,077
08 Jun 23	610.00000 -9.00	612.44	606.20	610.60	2,622,961
07 Jun 23	619.00000 +1.80	625.00	614.60	617.80	2,057,181
06 Jun 23	617.20001 +6.60	617.20	610.20	610.40	1,628,883
05 Jun 23	610.59998 -6.40	619.60	609.20	616.80	1,581,383
02 Jun 23	617.00000 +8.40	619.00	609.40	616.80	4,930,372
01 Jun 23	608.59998 -21.40	626.80	595.80	623.00	5,703,672
31 May 23	630.00000 +8.60	634.20	617.00	618.00	16,052,020
30 May 23	621.40002 -5.00	628.84	620.00	628.40	2,526,173
26 May 23	626.40002 +11.40	631.00	611.20	615.60	3,248,222
25 May 23	615.00000 -0.20	619.80	612.20	614.00	2,696,271
24 May 23	615.20001 -7.60	619.20	607.40	619.20	3,643,551
23 May 23	622.79999 -15.00	639.00	622.80	636.20	2,562,717
22 May 23	637.79999 -1.20	645.80	634.20	645.00	3,110,035
19 May 23	639.00000 -2.80	645.80	638.60	641.80	1,952,354
18 May 23	641.79999 +4.40	641.80	637.20	641.60	2,971,207
17 May 23	637.40002 +8.40	638.00	625.60	627.00	2,442,633
16 May 23	629.00000 -6.00	634.80	627.60	634.20	1,195,499
15 May 23	635.00000 +4.00	637.20	630.40	632.00	1,190,204
12 May 23	631.00000 -1.80	635.60	628.40	635.00	1,864,087
11 May 23	632.79999 +5.00	634.20	629.20	630.00	2,125,809
10 May 23	627.79999 +2.00	628.00	621.20	626.20	2,998,929
09 May 23	625.79999 -17.20	643.80	624.60	643.20	2,258,050
05 May 23	643.00000 +3.80	643.80	637.40	640.20	1,537,702
04 May 23	639.20001 -1.40	641.60	633.20	638.80	1,855,986
03 May 23	640.59998 -1.60	646.80	637.40	640.00	3,332,785
02 May 23	642.20001 +6.60	644.00	634.40	637.20	4,299,483
28 Apr 23	635.59998 +4.60	636.20	628.00	628.00	1,891,098
27 Apr 23	631.00000 -0.20	633.20	625.00	629.40	1,584,248
26 Apr 23	631.20001 -1.00	634.40	623.40	631.80	2,338,200
25 Apr 23	632.20001 -2.00	636.20	631.00	631.20	2,820,467
24 Apr 23	634.20001 +4.00	637.00	628.40	629.00	1,332,809
21 Apr 23	630.20001 +7.40	630.20	620.40	620.60	1,469,757
20 Apr 23	622.79999 +2.20	622.80	614.40	621.00	1,688,878
19 Apr 23	620.59998 -4.20	624.20	618.00	622.20	1,135,812
18 Apr 23	624.79999 -2.80	630.40	622.00	628.00	1,410,804
17 Apr 23	627.59998 +7.60	631.40	623.20	623.20	1,183,924
14 Apr 23	620.00000 +5.00	624.60	616.80	618.00	1,176,261
13 Apr 23	615.00000 +12.40	617.20	603.60	603.60	1,919,506
12 Apr 23	602.59998 -2.60	610.60	602.60	605.60	2,595,380
11 Apr 23	605.20001 +6.40	607.40	598.80	598.80	1,443,566
06 Apr 23	598.79999 +4.20	599.80	590.76	592.40	1,244,480
05 Apr 23	594.59998 -25.00	619.40	594.60	619.40	2,962,953
04 Apr 23	619.59998 +6.60	627.00	617.00	620.00	3,242,090
03 Apr 23	613.00000 -3.20	614.80	607.80	613.00	1,927,110
31 Mar 23	616.20001 +11.40	617.40	602.60	605.60	2,597,509
30 Mar 23	604.79999 +11.20	605.40	596.20	596.20	909,090
29 Mar 23	593.59998 +7.60	595.00	585.00	587.40	1,048,181
28 Mar 23	586.00000 -7.80	595.20	584.40	595.00	2,125,280
27 Mar 23	593.79999 -0.20	601.20	593.80	599.60	2,147,217
24 Mar 23	594.00000 -13.60	607.40	591.80	606.00	2,592,943
23 Mar 23	607.59998 +8.00	607.80	597.40	599.20	4,378,311
22 Mar 23	599.59998 +2.20	602.80	593.00	599.20	1,491,401
21 Mar 23	597.40002 +8.60	598.00	590.40	592.60	2,615,249
20 Mar 23	588.79999 +1.80	590.60	579.60	584.00	1,746,021
17 Mar 23	587.00000 -2.60	597.40	583.40	593.20	5,264,855
16 Mar 23	589.59998 +12.00	593.00	576.40	580.40	4,102,267
15 Mar 23	577.59998 -7.60	586.40	572.00	586.40	5,461,174
14 Mar 23	585.20001 +15.40	589.80	570.20	572.20	2,884,458
13 Mar 23	569.79999 -5.80	579.40	565.60	577.60	4,893,524
10 Mar 23	575.59998 -13.80	585.60	568.80	585.40	5,198,809
09 Mar 23	589.40002 -0.80	593.40	583.60	588.00	3,807,812
08 Mar 23	590.20001 -3.40	591.00	583.00	590.00	3,715,759
07 Mar 23	593.59998 +2.80	600.02	589.40	590.20	1,595,421
06 Mar 23	590.79999 +2.00	590.80	585.00	588.00	2,894,072
03 Mar 23	588.79999 +0.00	592.40	583.40	589.60	1,700,258
02 Mar 23	588.79999 -2.80	591.60	584.40	589.00	1,609,421
01 Mar 23	591.59998 -3.80	600.20	591.60	593.80	2,210,031
28 Feb 23	595.40002 -1.60	598.80	592.00	594.20	2,883,183
27 Feb 23	597.00000 +0.60	604.00	596.40	600.40	1,459,996
24 Feb 23	596.40002 -5.20	605.00	594.60	603.00	6,253,647
23 Feb 23	601.59998 +5.40	604.98	596.20	596.60	2,345,975
22 Feb 23	596.20001 +0.80	597.00	587.00	593.60	3,431,199
21 Feb 23	595.40002 -1.60	601.40	589.20	594.20	5,168,155
20 Feb 23	597.00000 -3.20	605.40	597.00	601.60	1,432,589
17 Feb 23	600.20001 -8.20	604.60	597.40	602.40	2,949,616
16 Feb 23	608.40002 -5.80	617.60	607.60	617.60	3,777,265
15 Feb 23	614.20001 +9.20	615.60	606.60	608.00	1,316,385
14 Feb 23	605.00000 -2.60	613.80	603.40	609.40	1,861,721
13 Feb 23	607.59998 +0.40	610.58	602.80	610.20	2,702,809
10 Feb 23	607.20001 -13.00	621.40	602.00	617.40	2,033,674
09 Feb 23	620.20001 +5.40	624.80	615.60	617.60	1,978,872
08 Feb 23	614.79999 -1.00	627.20	614.80	616.60	2,386,002
07 Feb 23	615.79999 -6.60	628.00	615.60	620.00	2,669,775
06 Feb 23	622.40002 -15.80	635.60	621.60	633.80	2,859,248
03 Feb 23	638.20001 +1.60	638.20	624.20	634.20	3,279,606
02 Feb 23	636.59998 +21.20	640.60	616.60	621.00	2,997,209
01 Feb 23	615.40002 -11.60	631.00	615.40	624.00	4,046,438
31 Jan 23	627.00000 +5.80	627.80	616.80	620.60	5,513,992
30 Jan 23	621.20001 +16.80	621.40	602.60	607.80	5,777,612
27 Jan 23	604.40002 +12.80	604.40	588.60	593.40	3,263,437
26 Jan 23	591.59998 +3.00	600.80	591.60	593.60	2,095,075
25 Jan 23	588.59998 -5.00	593.60	583.60	590.40	2,021,997
24 Jan 23	593.59998 +6.00	596.60	588.04	590.00	1,928,973
23 Jan 23	587.59998 +4.00	588.80	583.80	584.20	1,604,134
20 Jan 23	583.59998 +11.00	585.00	571.40	575.60	2,480,708
19 Jan 23	572.59998 +5.80	586.20	569.90	577.00	5,375,810
18 Jan 23	566.79999 +7.20	572.80	558.60	558.60	2,399,154
17 Jan 23	559.59998 -5.80	565.80	557.00	564.60	1,744,635
16 Jan 23	565.40002 +6.00	565.40	558.40	559.80	1,487,529
13 Jan 23	559.40002 +6.80	560.80	550.20	553.00	2,178,352
12 Jan 23	552.59998 +1.00	557.00	547.00	553.20	3,400,886
11 Jan 23	551.59998 +1.80	557.20	548.40	550.80	2,809,447
10 Jan 23	549.79999 +2.60	550.80	539.60	543.80	2,548,977
09 Jan 23	547.20001 +7.40	547.20	535.60	542.20	2,293,343
06 Jan 23	539.79999 +5.40	539.80	527.40	534.80	2,115,760
05 Jan 23	534.40002 +9.00	537.20	520.00	521.20	1,701,225
04 Jan 23	525.40002 +5.00	533.60	521.60	523.20	3,577,193
03 Jan 23	520.40002 +4.80	531.00	517.40	520.20	2,142,906
30 Dec 22	515.59998 -11.80	525.20	515.60	523.60	1,009,567
29 Dec 22	527.40002 +6.40	527.40	517.20	523.00	1,598,422
28 Dec 22	521.00000 +2.80	522.80	511.00	516.00	2,385,514
23 Dec 22	518.20001 -3.60	525.60	518.20	525.60	923,068
22 Dec 22	521.79999 -3.00	529.00	518.80	525.80	2,320,838
21 Dec 22	524.79999 +4.80	525.80	516.80	521.80	2,209,134
20 Dec 22	520.00000 -1.80	521.00	510.80	516.00	5,977,484
19 Dec 22	521.79999 -12.60	536.60	521.80	536.20	1,981,782
16 Dec 22	534.40002 -16.40	551.20	532.00	551.20	5,320,978
15 Dec 22	550.79999 -13.00	562.60	550.80	559.00	2,924,911
14 Dec 22	563.79999 -5.60	566.00	556.80	566.00	2,340,133
13 Dec 22	569.40002 +12.40	578.60	551.80	558.80	3,478,058
12 Dec 22	557.00000 -5.20	564.60	556.00	558.40	1,850,538
09 Dec 22	562.20001 +5.20	565.00	557.00	559.20	2,277,732
08 Dec 22	557.00000 -2.80	562.40	551.20	559.80	2,476,749
07 Dec 22	559.79999 -8.40	569.80	559.80	567.20	2,690,203
06 Dec 22	568.20001 -11.80	580.60	566.00	578.00	1,566,420
05 Dec 22	580.00000 +4.80	582.80	574.00	575.80	2,382,597
02 Dec 22	575.20001 -1.60	583.00	568.20	575.80	2,744,773
01 Dec 22	576.79999 +11.00	586.60	574.60	574.60	3,337,801
30 Nov 22	565.79999 +1.00	570.80	563.20	570.00	4,092,283
29 Nov 22	564.79999 -6.60	575.40	564.80	574.40	4,259,460
28 Nov 22	571.40002 -6.00	579.00	570.60	575.60	2,740,204
25 Nov 22	577.40002 -9.60	584.80	576.40	583.80	4,477,344
24 Nov 22	587.00000 +6.20	592.80	578.40	581.40	3,212,182
23 Nov 22	580.79999 +10.20	585.20	566.60	572.60	3,656,928
22 Nov 22	570.59998 +0.40	572.80	563.00	566.20	2,661,185
21 Nov 22	570.20001 +3.40	573.20	560.20	564.00	2,411,802
18 Nov 22	566.79999 +7.80	570.00	554.40	559.40	3,040,440
17 Nov 22	559.00000 +3.20	564.60	552.60	556.80	1,696,912
16 Nov 22	555.79999 -18.20	576.20	550.40	572.00	3,697,512
15 Nov 22	574.00000 +0.60	579.00	566.80	576.00	3,023,176
14 Nov 22	573.40002 -1.20	579.20	570.40	573.40	2,345,355
11 Nov 22	574.59998 +3.60	576.80	563.20	570.80	2,403,254
10 Nov 22	571.00000 +17.00	577.80	521.60	555.60	5,891,580
09 Nov 22	554.00000 +30.40	557.20	543.40	545.20	3,110,329
14 Oct 22	523.59998 +1.00	538.40	523.60	526.80	2,244,641
13 Oct 22	522.59998 +6.20	530.00	506.60	510.60	2,669,418
12 Oct 22	516.40002 -8.20	525.20	508.40	518.20	2,348,246
11 Oct 22	524.59998 -6.20	533.40	521.60	527.80	2,032,209
10 Oct 22	530.79999 +7.20	537.02	518.40	520.00	4,410,522
07 Oct 22	523.59998 -13.60	535.00	520.60	535.00	2,725,312
06 Oct 22	537.20001 -7.20	549.60	534.60	548.80	3,111,053
05 Oct 22	544.40002 +8.60	544.40	529.00	534.00	4,269,161
04 Oct 22	535.79999 +12.60	538.60	521.20	528.80	4,026,417
03 Oct 22	523.20001 +8.20	526.80	503.00	507.00	3,101,384
30 Sep 22	515.00000 +19.90	516.60	488.70	495.50	4,263,569
29 Sep 22	495.10001 -45.90	538.28	490.20	535.00	6,709,269
28 Sep 22	541.00000 -8.80	546.00	518.80	543.40	6,179,891
27 Sep 22	549.79999 -26.80	585.00	549.40	578.60	5,202,703
26 Sep 22	576.59998 +1.20	581.80	569.20	576.60	3,920,026
23 Sep 22	575.40002 -23.60	600.40	573.20	598.20	2,526,299
22 Sep 22	599.00000 -14.40	612.60	599.00	602.40	2,534,445
21 Sep 22	613.40002 +10.80	613.40	597.00	598.00	5,086,554
20 Sep 22	602.59998 -11.60	613.60	598.20	610.20	2,133,925
16 Sep 22	614.20001 -6.60	621.40	606.60	620.80	10,800,770
15 Sep 22	620.79999 -2.00	631.40	618.80	623.80	2,910,994
14 Sep 22	622.79999 -20.20	641.60	615.00	641.60	2,830,838
13 Sep 22	643.00000 -26.00	668.96	643.00	668.00	1,847,101
12 Sep 22	669.00000 +10.60	669.00	657.40	664.80	7,698,727
09 Sep 22	658.40002 +18.00	660.60	648.20	651.40	2,256,436
08 Sep 22	640.40002 -3.80	645.60	627.00	645.60	4,003,155
07 Sep 22	644.20001 +5.20	644.20	628.40	637.20	3,062,587
06 Sep 22	639.00000 +6.60	654.40	632.40	632.40	3,140,827
05 Sep 22	632.40002 -15.00	641.20	626.80	638.80	5,357,164
02 Sep 22	647.40002 +16.40	647.40	633.80	636.40	3,361,799
01 Sep 22	631.00000 -20.80	652.60	628.80	644.00	1,990,046
31 Aug 22	651.79999 +3.40	657.80	644.00	655.20	2,845,089
30 Aug 22	648.40002 -2.20	661.00	639.72	642.40	3,209,045
26 Aug 22	650.59998 -12.60	664.20	650.00	664.20	1,236,271
25 Aug 22	663.20001 -3.00	665.00	655.00	663.40	851,060
24 Aug 22	666.20001 +5.40	666.40	653.80	658.80	3,327,235
23 Aug 22	660.79999 -11.20	676.00	651.40	669.20	2,956,567
22 Aug 22	672.00000 -3.00	677.00	662.20	673.20	2,239,276
19 Aug 22	675.00000 +7.60	681.00	662.40	664.20	5,759,240
18 Aug 22	667.40002 +9.00	667.40	654.20	658.60	1,778,393
17 Aug 22	658.40002 +0.40	663.60	656.60	662.60	1,935,507
16 Aug 22	658.00000 -6.80	667.60	652.80	667.60	2,112,589
15 Aug 22	664.79999 +6.00	669.20	652.52	653.80	1,492,255
12 Aug 22	658.79999 -5.60	662.00	656.40	662.00	1,607,618
11 Aug 22	664.40002 +1.20	672.95	658.60	663.60	5,201,162
10 Aug 22	663.20001 +19.00	663.20	636.00	642.20	4,592,796
09 Aug 22	644.20001 -17.60	666.60	644.20	663.80	3,763,500
08 Aug 22	661.79999 +8.40	666.20	655.60	655.60	3,354,227
05 Aug 22	653.40002 -10.80	672.00	653.20	667.40	1,707,035
04 Aug 22	664.20001 +14.80	668.00	650.40	650.40	2,034,444
03 Aug 22	649.40002 +19.00	651.40	629.80	630.80	3,955,903
02 Aug 22	630.40002 -15.80	645.81	624.20	644.40	1,981,473
01 Aug 22	646.20001 +16.60	647.00	630.40	634.00	1,472,570
29 Jul 22	629.59998 +7.20	632.60	622.60	622.80	2,224,087
28 Jul 22	622.40002 +10.00	624.40	612.00	616.20	1,689,790
27 Jul 22	612.40002 +14.20	612.40	590.40	600.00	3,995,899
26 Jul 22	598.20001 -5.40	608.80	593.60	606.80	2,128,669
25 Jul 22	603.59998 -8.80	611.40	602.80	609.40	1,392,868
22 Jul 22	612.40002 -2.80	620.80	609.80	614.80	2,189,386
21 Jul 22	615.20001 +14.80	618.00	600.80	603.40	1,958,789
20 Jul 22	600.40002 +10.60	601.00	592.20	595.60	1,417,746
19 Jul 22	589.79999 +1.80	592.00	578.40	584.00	1,275,294
18 Jul 22	588.00000 +9.80	592.60	578.20	581.20	4,530,393
15 Jul 22	578.20001 +10.80	578.20	562.20	564.40	1,838,948
14 Jul 22	567.40002 -3.40	574.20	560.20	571.60	2,481,591
13 Jul 22	570.79999 -15.20	585.60	563.00	585.00	2,039,928
12 Jul 22	586.00000 -4.20	587.20	580.80	584.40	2,432,541
11 Jul 22	590.20001 -1.80	591.80	580.00	582.40	1,487,349
08 Jul 22	592.00000 +7.80	594.20	581.80	585.60	1,670,822
07 Jul 22	584.20001 -3.00	592.60	583.20	590.80	2,126,496
06 Jul 22	587.20001 +24.00	590.60	571.00	572.60	4,097,527
05 Jul 22	563.20001 +3.60	566.40	557.60	560.20	5,420,610
04 Jul 22	559.59998 +17.40	560.00	550.00	553.60	2,151,770
01 Jul 22	542.20001 -12.80	552.60	536.40	547.80	2,063,027
30 Jun 22	555.00000 +4.00	557.40	540.80	542.60	3,484,261
29 Jun 22	551.00000 -1.40	556.40	540.60	545.20	2,345,130
28 Jun 22	552.40002 +0.80	561.40	549.80	552.80	5,669,012
27 Jun 22	551.59998 +1.60	556.00	543.80	555.00	2,435,675
24 Jun 22	550.00000 +18.80	552.40	533.80	533.80	2,462,420
23 Jun 22	531.20001 -5.40	533.80	522.80	532.00	2,509,880
22 Jun 22	536.59998 +7.20	538.00	516.60	522.60	5,555,176
21 Jun 22	529.40002 +3.20	531.80	525.00	526.20	4,368,423
20 Jun 22	526.20001 +9.20	526.20	515.60	519.80	2,146,770
17 Jun 22	517.00000 +17.50	517.20	499.40	501.00	7,251,590
16 Jun 22	499.50000 -22.50	518.60	499.50	518.60	3,776,904
15 Jun 22	522.00000 +8.60	523.40	512.60	518.40	4,581,844
14 Jun 22	513.40002 -19.60	539.00	513.14	539.00	5,397,972
13 Jun 22	533.00000 -19.60	546.80	530.80	543.20	2,258,064
10 Jun 22	552.59998 -5.80	555.80	547.00	553.60	2,725,807
09 Jun 22	558.40002 -12.40	566.60	557.73	565.40	2,534,428
08 Jun 22	570.79999 -5.80	580.35	567.60	577.80	1,780,935
07 Jun 22	576.59998 -13.00	589.00	572.60	587.60	4,204,953
06 Jun 22	589.59998 +2.80	592.40	581.00	591.00	1,591,631
01 Jun 22	586.79999 -2.80	600.00	582.09	593.40	4,535,430
31 May 22	589.59998 -1.20	592.25	584.20	589.60	6,689,810
30 May 22	590.79999 +14.00	596.40	580.60	581.20	8,531,876
27 May 22	576.79999 -4.20	591.60	570.60	590.80	3,878,314
26 May 22	581.00000 +15.00	586.00	571.00	573.40	6,079,276
25 May 22	566.00000 +12.60	570.40	553.80	558.60	3,332,894
24 May 22	553.40002 -3.20	560.80	550.00	552.80	3,139,962
23 May 22	556.59998 +6.00	563.60	555.00	558.60	4,126,090
20 May 22	550.59998 +14.00	550.60	537.20	540.00	2,518,985
19 May 22	536.59998 -20.00	556.60	531.20	549.40	2,973,422
18 May 22	556.59998 -7.40	574.41	556.60	567.20	2,101,400
17 May 22	564.00000 +7.60	571.60	553.00	556.60	1,390,778
16 May 22	556.40002 -3.40	561.40	553.00	558.60	1,591,023
13 May 22	559.79999 +7.20	559.80	538.40	555.80	1,616,036
12 May 22	552.59998 -4.60	553.20	537.00	545.80	4,714,566
11 May 22	557.20001 +6.60	561.00	548.00	553.80	3,896,055
10 May 22	550.59998 -9.80	568.80	550.60	566.80	2,955,792
09 May 22	560.40002 -19.00	578.80	556.60	575.80	3,186,015
06 May 22	579.40002 -36.40	615.60	577.40	612.40	2,992,443
05 May 22	615.79999 -10.60	638.80	615.80	638.00	1,729,321
04 May 22	626.40002 -8.20	634.20	624.80	629.80	2,741,148
03 May 22	634.59998 -0.20	638.00	627.60	632.00	2,439,014
29 Apr 22	634.79999 +1.80	638.80	631.40	633.80	2,126,496
28 Apr 22	633.00000 +14.60	633.00	622.00	623.00	4,647,302
27 Apr 22	618.40002 -0.40	624.20	611.00	620.20	2,810,026
26 Apr 22	618.79999 -13.60	638.60	618.40	637.60	3,729,171
25 Apr 22	632.40002 -1.40	634.80	613.20	628.80	2,689,588
22 Apr 22	633.79999 -2.80	638.80	627.80	629.80	1,378,681
21 Apr 22	636.59998 -3.40	646.20	632.00	639.80	2,086,468
20 Apr 22	640.00000 -2.00	646.60	635.80	638.20	2,807,197
19 Apr 22	642.00000 -2.80	645.60	635.20	642.40	2,401,362
14 Apr 22	644.79999 +2.60	650.22	641.00	641.60	2,414,045
13 Apr 22	642.20001 +4.00	644.60	636.21	642.20	955,734
12 Apr 22	638.20001 +4.00	647.20	628.80	630.00	1,983,738
11 Apr 22	634.20001 -10.00	642.00	630.40	640.80	1,374,778
08 Apr 22	644.20001 -5.20	658.00	638.40	658.00	1,370,533
07 Apr 22	649.40002 -1.40	654.40	645.40	653.00	5,895,845
06 Apr 22	650.79999 -9.80	662.20	649.40	659.80	2,079,116
05 Apr 22	660.59998 +10.60	663.60	647.00	650.80	6,447,481
04 Apr 22	650.00000 +11.80	653.00	634.20	640.00	2,205,666
01 Apr 22	638.20001 +5.40	645.60	633.20	636.00	2,789,890
31 Mar 22	632.79999 -9.00	649.40	632.60	646.60	1,925,591
30 Mar 22	641.79999 -15.00	655.80	635.60	655.80	2,303,138
29 Mar 22	656.79999 +13.60	665.40	647.20	654.60	1,791,508
28 Mar 22	643.20001 -1.60	647.40	634.00	646.00	2,689,632
25 Mar 22	644.79999 -8.80	662.76	644.40	661.40	2,205,103
24 Mar 22	653.59998 +10.80	656.00	641.40	643.80	1,911,848
23 Mar 22	642.79999 -4.00	650.40	631.60	647.40	1,693,523
22 Mar 22	646.79999 -29.60	682.00	642.80	677.20	3,136,771
21 Mar 22	676.40002 -8.00	684.00	674.40	678.40	1,675,709
18 Mar 22	684.40002 +7.00	684.40	668.20	681.80	3,416,102
17 Mar 22	677.40002 +9.80	681.60	670.60	676.60	3,771,352
16 Mar 22	667.59998 +22.40	669.20	651.80	655.00	3,290,854
15 Mar 22	645.20001 +1.60	646.40	632.20	638.80	3,032,591
14 Mar 22	643.59998 -0.20	647.20	634.40	646.60	3,233,767
11 Mar 22	643.79999 -4.00	659.40	643.00	647.00	1,397,762
10 Mar 22	647.79999 -21.60	669.60	642.60	662.60	3,313,958
09 Mar 22	669.40002 +43.40	669.40	632.80	638.20	4,935,087
08 Mar 22	626.00000 -8.40	635.20	617.00	625.40	4,788,174
07 Mar 22	634.40002 +8.20	634.40	602.40	612.20	3,778,198
04 Mar 22	626.20001 -16.80	647.40	626.20	634.60	2,040,150
03 Mar 22	643.00000 -23.20	666.80	643.00	660.20	2,607,955
02 Mar 22	666.20001 +2.40	680.60	660.60	660.60	3,515,562
01 Mar 22	663.79999 +0.80	669.20	656.20	665.60	4,069,049
28 Feb 22	663.00000 +7.80	667.80	646.60	647.00	9,710,480
25 Feb 22	655.20001 +23.80	657.80	639.00	643.60	3,528,362
24 Feb 22	631.40002 -2.60	634.60	615.40	618.80	7,064,682
23 Feb 22	634.00000 +1.20	643.80	632.00	634.60	1,422,684
22 Feb 22	632.79999 +7.40	638.20	614.00	616.60	1,687,618
21 Feb 22	625.40002 -7.60	636.80	623.60	635.40	910,601
18 Feb 22	633.00000 -1.00	638.20	629.20	633.80	1,756,303
17 Feb 22	634.00000 -6.60	645.80	627.80	641.00	1,728,877
16 Feb 22	640.59998 -9.40	650.00	635.20	648.00	2,612,718
15 Feb 22	650.00000 +11.80	651.80	637.40	637.40	1,784,784
14 Feb 22	638.20001 +1.20	641.60	628.20	630.00	2,479,230
11 Feb 22	637.00000 -10.80	646.00	634.55	640.20	4,602,452
10 Feb 22	647.79999 -9.00	659.60	646.00	658.60	2,515,290
09 Feb 22	656.79999 +11.20	660.20	650.00	650.00	1,434,484
08 Feb 22	645.59998 -8.40	652.60	634.60	652.20	1,787,933
07 Feb 22	654.00000 +0.00	661.80	652.00	658.20	1,521,790
04 Feb 22	654.00000 -7.20	670.00	651.80	663.00	3,344,223
03 Feb 22	661.20001 -30.80	689.80	661.20	684.80	1,702,038
02 Feb 22	692.00000 +16.40	707.40	692.00	697.40	2,299,359
01 Feb 22	675.59998 +8.00	680.80	667.80	667.80	1,382,518
31 Jan 22	667.59998 +14.20	670.60	659.00	660.80	2,315,488
28 Jan 22	653.40002 +4.80	657.00	641.20	643.80	3,822,230
27 Jan 22	648.59998 +2.80	650.20	631.20	631.80	2,609,112
26 Jan 22	645.79999 +10.40	650.00	635.00	639.80	1,728,692
25 Jan 22	635.40002 -23.80	664.00	635.40	663.80	2,901,568
24 Jan 22	659.20001 -24.40	684.20	654.95	680.00	8,685,556
21 Jan 22	683.59998 -6.40	690.00	678.60	682.20	1,669,681
20 Jan 22	690.00000 +1.40	695.80	682.40	695.80	1,904,327
19 Jan 22	688.59998 +3.80	695.40	674.60	678.00	1,473,197
18 Jan 22	684.79999 -7.20	692.80	672.80	690.80	1,852,889
17 Jan 22	692.00000 +4.40	699.20	684.80	690.60	2,240,241
14 Jan 22	687.59998 -18.40	703.80	685.80	699.20	1,680,237
13 Jan 22	706.00000 -4.60	714.00	703.00	707.60	1,863,943
12 Jan 22	710.59998 +3.20	717.80	709.80	712.80	1,840,155
11 Jan 22	707.40002 +12.20	709.00	695.40	697.80	1,220,103
10 Jan 22	695.20001 -19.20	718.25	690.40	715.40	2,040,706
07 Jan 22	714.40002 -2.60	718.20	707.80	717.00	1,268,022
06 Jan 22	717.00000 -18.60	722.35	706.00	722.00	1,855,123
05 Jan 22	735.59998 +2.20	735.60	729.60	731.20	980,708
04 Jan 22	733.40002 -6.60	748.75	733.20	746.00	1,692,135
31 Dec 21	740.00000 +4.80	740.80	724.60	724.60	1,366,416
30 Dec 21	735.20001 +4.80	738.80	727.00	729.60	1,469,755
29 Dec 21	730.40002 +6.00	736.40	728.40	729.40	1,419,485
24 Dec 21	724.40002 +2.20	733.00	721.20	733.00	235,633
23 Dec 21	722.20001 -0.80	723.60	714.20	723.60	918,275
22 Dec 21	723.00000 +15.00	723.00	710.60	710.60	5,977,288
21 Dec 21	708.00000 -12.00	730.60	706.00	727.80	4,696,983
20 Dec 21	720.00000 +1.40	720.20	706.20	709.40	1,419,698
17 Dec 21	718.59998 +5.60	718.60	708.80	711.80	4,835,521
16 Dec 21	713.00000 -1.20	731.00	713.00	725.80	4,961,282
15 Dec 21	714.20001 +1.40	721.60	714.20	717.40	2,614,443
14 Dec 21	712.79999 -18.00	735.20	712.80	733.40	1,958,119
13 Dec 21	730.79999 -3.00	735.99	727.80	731.80	4,920,127
10 Dec 21	733.79999 -3.40	740.80	728.40	732.20	1,523,919
09 Dec 21	737.20001 +3.00	743.20	731.20	740.20	1,929,527
08 Dec 21	734.20001 -7.60	751.40	734.20	741.20	2,194,380
07 Dec 21	741.79999 +18.20	741.80	730.80	731.20	4,928,578
06 Dec 21	723.59998 +8.20	726.80	715.60	720.20	1,138,789
03 Dec 21	715.40002 +3.80	725.60	711.60	714.40	1,763,272
02 Dec 21	711.59998 -20.40	729.60	711.20	726.00	2,558,492
01 Dec 21	732.00000 -0.60	741.98	730.40	732.80	3,113,944
30 Nov 21	732.59998 +0.20	738.20	730.00	731.80	6,670,953
29 Nov 21	732.40002 +2.60	739.40	725.80	732.00	1,991,085
26 Nov 21	729.79999 -0.60	734.60	713.40	713.40	1,369,266
25 Nov 21	730.40002 -4.40	741.80	728.80	735.40	1,387,053
24 Nov 21	734.79999 +6.80	739.40	727.60	729.40	1,646,815
23 Nov 21	728.00000 -7.60	731.20	718.00	730.60	2,136,395
22 Nov 21	735.59998 +0.60	742.80	732.60	733.00	3,007,960
19 Nov 21	735.00000 +16.00	740.20	714.40	719.00	2,502,233
18 Nov 21	719.00000 -4.60	724.80	716.40	724.80	1,883,896
17 Nov 21	723.59998 +12.00	723.60	701.00	701.60	6,300,732
16 Nov 21	711.59998 -9.80	723.00	711.60	721.80	1,872,515
15 Nov 21	721.40002 +3.40	721.60	706.20	706.20	3,832,218
12 Nov 21	718.00000 +10.00	724.20	699.20	708.40	2,675,769
11 Nov 21	708.00000 +87.80	729.80	651.20	651.20	5,380,389
10 Nov 21	620.20001 +12.80	620.20	603.80	608.00	2,452,692
09 Nov 21	607.40002 -1.60	611.40	605.00	609.40	1,834,948
08 Nov 21	609.00000 -1.60	612.20	605.40	608.40	1,135,972
05 Nov 21	610.59998 +0.80	622.80	608.20	609.80	1,751,889
04 Nov 21	609.79999 +5.80	610.20	600.01	606.80	1,826,817
03 Nov 21	604.00000 +4.80	604.99	591.93	598.40	1,921,001
02 Nov 21	599.20001 -8.80	609.00	596.99	606.40	2,159,476
01 Nov 21	608.00000 +2.40	609.80	601.60	609.20	1,683,130
29 Oct 21	605.59998 -3.20	607.60	600.60	602.80	2,610,873
28 Oct 21	608.79999 +2.40	611.00	603.60	606.20	1,624,773
27 Oct 21	606.40002 +0.20	611.20	603.40	611.00	1,296,847
26 Oct 21	606.20001 +5.60	610.60	600.80	602.00	1,161,130
25 Oct 21	600.59998 -1.20	606.80	598.40	600.00	4,882,137
22 Oct 21	601.79999 -10.20	616.00	601.80	614.40	1,699,089
21 Oct 21	612.00000 +4.80	616.60	603.00	607.20	5,539,393
20 Oct 21	607.20001 +12.20	609.00	593.00	595.20	2,477,421
19 Oct 21	595.00000 -0.60	601.20	590.61	599.60	1,637,797
18 Oct 21	595.59998 -2.40	597.60	593.00	597.60	1,761,519
15 Oct 21	598.00000 +2.20	600.00	592.60	598.00	1,217,217
14 Oct 21	595.79999 +5.80	597.00	583.68	595.20	1,917,736
13 Oct 21	590.00000 +6.00	593.00	579.20	586.20	1,559,106
12 Oct 21	584.00000 +5.00	584.00	571.40	573.40	1,555,678
11 Oct 21	579.00000 -2.40	581.40	572.00	572.00	1,286,422
08 Oct 21	581.40002 -5.80	587.80	574.92	587.60	3,133,224
07 Oct 21	587.20001 +12.60	587.20	573.20	580.60	2,201,799
06 Oct 21	574.59998 -7.00	579.00	563.20	578.40	2,588,478
05 Oct 21	581.59998 +1.60	590.00	581.60	581.60	1,480,489
04 Oct 21	580.00000 -3.80	591.00	576.20	583.60	2,435,155
01 Oct 21	583.79999 -5.00	589.20	578.80	585.00	1,731,654
30 Sep 21	588.79999 -0.80	598.60	585.80	591.80	1,965,098
29 Sep 21	589.59998 +1.80	596.60	576.60	576.60	2,165,298
28 Sep 21	587.79999 -4.20	593.48	581.82	592.40	2,055,999
27 Sep 21	592.00000 -19.20	617.44	590.05	616.00	2,667,711
24 Sep 21	611.20001 -7.60	617.00	608.20	617.00	1,687,025
23 Sep 21	618.79999 +3.40	624.80	615.80	618.80	1,526,248
22 Sep 21	615.40002 -0.80	620.60	607.80	619.40	1,562,275
21 Sep 21	616.20001 +8.80	618.20	609.21	610.80	1,500,351
20 Sep 21	607.40002 +2.20	608.40	601.60	602.60	1,990,833
17 Sep 21	605.20001 -14.20	626.60	605.20	626.60	6,735,543
16 Sep 21	619.40002 +8.00	619.40	610.00	613.60	3,037,018
15 Sep 21	611.40002 -7.60	623.00	611.20	621.00	2,126,409
14 Sep 21	619.00000 -3.40	623.20	611.00	621.80	2,158,217
13 Sep 21	622.40002 -19.60	647.82	621.20	645.00	1,982,093
10 Sep 21	642.00000 +5.40	646.20	630.40	630.40	1,439,112
09 Sep 21	636.59998 -3.40	638.80	632.20	635.60	2,523,549
08 Sep 21	640.00000 -0.60	644.00	634.20	637.20	1,840,617
07 Sep 21	640.59998 -2.20	644.20	636.80	644.20	1,404,897
06 Sep 21	642.79999 +8.60	642.80	635.60	637.00	934,331
03 Sep 21	634.20001 -7.60	642.60	629.20	642.60	3,630,424
02 Sep 21	641.79999 -1.00	649.60	636.00	641.80	1,237,010
01 Sep 21	642.79999 +13.80	642.80	626.00	632.00	2,220,127
31 Aug 21	629.00000 +2.80	653.40	627.20	650.00	3,479,701
27 Aug 21	626.20001 -3.20	630.80	619.80	630.00	1,284,434
26 Aug 21	629.40002 -2.60	630.40	624.00	626.00	1,324,085
25 Aug 21	632.00000 -1.20	636.94	630.20	636.20	1,049,797
24 Aug 21	633.20001 -5.00	640.00	630.60	639.00	2,630,950
23 Aug 21	638.20001 +3.20	643.80	635.20	637.60	5,451,946
20 Aug 21	635.00000 -5.00	642.00	631.60	642.00	3,796,883
19 Aug 21	640.00000 -1.60	640.00	633.40	638.20	1,874,919
18 Aug 21	641.59998 +5.80	644.40	637.60	638.40	2,360,869
17 Aug 21	635.79999 +2.80	636.80	629.20	632.00	1,769,781
16 Aug 21	633.00000 -4.20	636.20	631.00	631.60	1,051,066
13 Aug 21	637.20001 -3.00	642.60	631.80	640.80	1,569,284
12 Aug 21	640.20001 -3.40	643.00	635.40	640.40	1,220,032
11 Aug 21	643.59998 +2.20	645.60	640.00	642.20	1,642,135
10 Aug 21	641.40002 +1.60	642.00	637.40	641.40	1,886,343
09 Aug 21	639.79999 -4.00	643.40	636.40	642.20	3,284,418
06 Aug 21	643.79999 -9.80	654.60	643.00	653.80	1,482,103
05 Aug 21	653.59998 +2.80	655.20	650.80	652.60	3,176,108
04 Aug 21	650.79999 -1.20	657.40	647.20	647.20	2,124,288
03 Aug 21	652.00000 -6.40	659.60	651.80	656.40	1,850,833
02 Aug 21	658.40002 +6.40	659.80	646.80	654.60	2,007,718
30 Jul 21	652.00000 +6.60	655.60	637.00	638.80	3,715,782
29 Jul 21	645.40002 -4.20	652.40	638.20	651.80	1,952,663
28 Jul 21	649.59998 +2.60	651.40	639.80	648.00	3,293,167
27 Jul 21	647.00000 -5.20	652.80	645.00	651.60	2,530,092
26 Jul 21	652.20001 -8.00	660.00	649.20	658.80	2,122,203
23 Jul 21	660.20001 -0.20	665.40	656.00	664.20	1,953,875
22 Jul 21	660.40002 +8.60	660.40	653.00	654.60	1,610,601
21 Jul 21	651.79999 +2.60	658.00	650.80	653.00	1,791,123
20 Jul 21	649.20001 -4.60	659.00	644.20	657.40	2,714,203
19 Jul 21	653.79999 -7.00	658.80	648.80	648.80	1,876,512
16 Jul 21	660.79999 +6.40	662.40	653.20	659.40	1,733,794
15 Jul 21	654.40002 -3.00	662.60	653.00	657.60	1,614,422
14 Jul 21	657.40002 -0.60	659.00	650.00	656.60	2,259,891
13 Jul 21	658.00000 +9.60	658.00	642.20	642.20	1,621,380
12 Jul 21	648.40002 +7.80	652.20	638.20	638.60	1,564,212
09 Jul 21	640.59998 +5.20	640.60	633.20	636.00	2,095,527
08 Jul 21	635.40002 -16.60	647.60	632.80	636.20	3,380,114
07 Jul 21	652.00000 +2.00	653.60	648.00	652.40	1,646,236
06 Jul 21	650.00000 +7.60	650.00	641.00	641.60	1,291,877
05 Jul 21	642.40002 -0.40	647.00	641.20	643.00	2,615,241
02 Jul 21	642.79999 +0.20	644.60	636.80	636.80	2,186,470
01 Jul 21	642.59998 +9.20	644.60	634.40	637.40	1,526,873
30 Jun 21	633.40002 -5.40	643.80	631.00	637.20	3,714,725
29 Jun 21	638.79999 -7.60	649.80	638.80	646.60	1,581,996
28 Jun 21	646.40002 -2.60	652.40	645.00	647.80	2,013,553
25 Jun 21	649.00000 +1.40	652.00	645.00	646.60	1,494,633
24 Jun 21	647.59998 +9.00	651.00	638.60	640.00	1,900,912
23 Jun 21	638.59998 +6.20	642.20	632.40	632.80	1,554,533
22 Jun 21	632.40002 +4.40	632.60	622.60	628.60	1,408,221
21 Jun 21	628.00000 -3.40	635.60	626.01	630.20	2,288,092
18 Jun 21	631.40002 +2.80	635.40	627.20	629.00	4,418,059
17 Jun 21	628.59998 -3.20	628.60	622.80	626.20	5,613,034
16 Jun 21	631.79999 +3.80	637.20	627.80	629.40	4,305,616
15 Jun 21	628.00000 -2.00	638.80	626.40	634.00	2,289,648
14 Jun 21	630.00000 +9.00	631.20	623.20	625.40	2,323,554
11 Jun 21	621.00000 +5.40	630.40	616.80	616.80	2,041,235
10 Jun 21	615.59998 +37.80	624.60	596.60	600.00	4,501,444
09 Jun 21	577.79999 +2.00	581.00	572.80	574.80	2,472,360
08 Jun 21	575.79999 +10.20	580.00	566.80	566.80	3,075,434
07 Jun 21	565.59998 +7.80	565.60	553.80	554.20	1,210,144
04 Jun 21	557.79999 -0.20	558.80	553.80	557.20	2,722,764
03 Jun 21	558.00000 -1.00	560.60	554.80	560.20	4,690,377
02 Jun 21	559.00000 -2.60	562.80	558.60	560.20	8,711,430
01 Jun 21	561.59998 +0.00	568.40	555.20	555.20	2,677,427
28 May 21	561.59998 -3.00	565.40	560.00	564.60	1,984,914
27 May 21	564.59998 -4.80	574.40	564.60	569.60	5,536,687
26 May 21	569.40002 -4.20	580.80	568.80	575.80	9,459,997
25 May 21	573.59998 +5.80	577.00	568.20	569.20	3,864,225
24 May 21	567.79999 +5.00	570.60	558.07	561.00	878,817
21 May 21	562.79999 -6.40	572.80	561.20	570.00	1,853,272
20 May 21	569.20001 +14.20	571.60	557.40	559.60	4,026,796
19 May 21	555.00000 +3.20	556.60	547.80	549.00	2,122,190
18 May 21	551.79999 +4.20	554.20	547.00	554.00	1,171,532
17 May 21	547.59998 -4.20	554.20	547.40	552.00	2,911,315
14 May 21	551.79999 +5.40	556.20	548.20	549.20	1,234,415
13 May 21	546.40002 +2.80	548.60	538.00	543.40	3,128,483
12 May 21	543.59998 -0.80	547.80	542.40	543.60	1,459,271
11 May 21	544.40002 -15.00	554.00	541.00	552.20	4,825,894
10 May 21	559.40002 -15.60	574.60	559.00	572.40	1,809,999
07 May 21	575.00000 +13.80	575.20	561.40	562.40	2,003,282
06 May 21	561.20001 -4.40	566.00	559.80	565.20	2,634,285
05 May 21	565.59998 +7.40	567.40	559.40	559.40	4,840,481
04 May 21	558.20001 -12.00	577.40	558.20	573.00	1,923,977
30 Apr 21	570.20001 +0.40	574.60	566.60	568.60	2,468,633
29 Apr 21	569.79999 +5.80	570.80	563.00	563.80	1,377,439
28 Apr 21	564.00000 -4.60	570.60	563.40	569.40	1,706,870
27 Apr 21	568.59998 -3.00	581.40	568.60	571.60	2,494,184
26 Apr 21	571.59998 -3.00	576.60	568.80	573.80	1,407,995
23 Apr 21	574.59998 -2.20	576.40	565.80	575.20	2,125,055
22 Apr 21	576.79999 +15.60	579.16	561.00	561.40	3,505,852
21 Apr 21	561.20001 -10.60	574.80	560.95	571.80	5,736,101
20 Apr 21	571.79999 -7.60	580.40	569.60	579.20	1,871,195
19 Apr 21	579.40002 +1.80	584.00	574.40	575.40	2,597,453
16 Apr 21	577.59998 -5.40	586.00	576.20	583.60	2,559,302
15 Apr 21	583.00000 +4.40	583.60	574.40	580.20	1,197,818
14 Apr 21	578.59998 -11.80	594.40	577.60	594.40	1,550,258
13 Apr 21	590.40002 +19.80	592.20	570.20	570.20	3,221,209
12 Apr 21	570.59998 +1.20	572.20	564.40	569.40	2,843,132
09 Apr 21	569.40002 -5.60	576.20	564.20	575.80	2,358,865
08 Apr 21	575.00000 +5.40	576.60	569.20	571.60	2,861,862
07 Apr 21	569.59998 +5.20	569.60	560.80	563.80	2,244,685
06 Apr 21	564.40002 +4.40	569.00	560.20	567.20	2,413,368
01 Apr 21	560.00000 +5.60	562.00	556.40	558.20	2,112,824
31 Mar 21	554.40002 -1.60	557.60	553.00	554.80	2,182,608
30 Mar 21	556.00000 +1.60	562.00	553.00	555.00	2,020,113
29 Mar 21	554.40002 -11.00	569.20	550.80	565.60	5,546,250
26 Mar 21	565.40002 -2.00	575.00	562.00	569.00	3,703,551
25 Mar 21	567.40002 -5.80	574.40	562.80	572.00	1,652,585
24 Mar 21	573.20001 -8.80	584.40	572.60	579.20	1,852,338
23 Mar 21	582.00000 +0.80	589.00	574.80	577.00	2,406,363
22 Mar 21	581.20001 +7.80	582.40	569.50	570.20	1,273,979
19 Mar 21	573.40002 -1.00	579.80	566.00	569.60	5,776,686
18 Mar 21	574.40002 +9.60	576.40	563.80	566.00	2,433,106
17 Mar 21	564.79999 -11.20	576.20	563.60	572.20	3,411,415
16 Mar 21	576.00000 +13.00	577.60	562.40	566.60	3,150,539
15 Mar 21	563.00000 +0.80	565.80	559.60	563.40	1,844,150
12 Mar 21	562.20001 -4.40	562.40	556.14	562.40	1,533,072
11 Mar 21	566.59998 +11.60	571.40	554.80	554.80	3,092,903
10 Mar 21	555.00000 -15.60	570.60	553.60	567.80	4,911,384
09 Mar 21	570.59998 +16.00	574.60	553.80	554.80	4,040,453
08 Mar 21	554.59998 +1.40	559.60	550.20	554.00	4,163,749
05 Mar 21	553.20001 -11.80	561.40	552.60	558.60	7,117,541
04 Mar 21	565.00000 -7.20	572.40	563.60	568.00	4,069,652
03 Mar 21	572.20001 +6.40	580.40	566.80	569.40	2,983,893
02 Mar 21	565.79999 +4.60	572.20	560.54	561.00	1,564,073
01 Mar 21	561.20001 +11.00	567.40	556.80	560.60	1,915,778
26 Feb 21	550.20001 -21.80	570.00	547.80	560.40	4,402,522
25 Feb 21	572.00000 -6.00	584.20	568.60	580.40	1,808,425
24 Feb 21	578.00000 -7.40	584.12	575.20	581.00	1,642,449
23 Feb 21	585.40002 -8.00	597.40	575.40	594.20	2,347,138
22 Feb 21	593.40002 -14.20	602.60	591.60	602.60	5,120,596
19 Feb 21	607.59998 +3.80	619.60	605.80	605.80	4,585,218
18 Feb 21	603.79999 +10.60	605.20	591.80	591.80	3,058,737
17 Feb 21	593.20001 -16.80	613.00	592.20	609.40	3,783,425
16 Feb 21	610.00000 -5.40	623.20	610.00	616.60	4,592,752
15 Feb 21	615.40002 +23.00	618.20	596.60	600.00	3,580,386
12 Feb 21	592.40002 +11.20	593.40	578.00	578.40	1,915,997
11 Feb 21	581.20001 +7.40	583.60	572.40	573.00	2,167,730
10 Feb 21	573.79999 -3.00	580.00	572.40	579.60	3,679,849
09 Feb 21	576.79999 +1.00	578.20	568.60	575.20	2,747,358
08 Feb 21	575.79999 -1.20	581.20	574.80	578.80	2,579,225
05 Feb 21	577.00000 -3.60	585.80	573.40	580.40	1,759,021
04 Feb 21	580.59998 -0.80	584.20	576.60	580.20	1,787,427
03 Feb 21	581.40002 -2.60	588.06	578.40	585.00	1,419,115
02 Feb 21	584.00000 +10.40	584.60	573.80	576.00	1,649,363
01 Feb 21	573.59998 +9.60	575.00	567.20	568.00	1,755,617
29 Jan 21	564.00000 -19.40	577.60	564.00	574.00	3,254,001
28 Jan 21	583.40002 -3.00	585.20	572.60	580.60	3,652,457
27 Jan 21	586.40002 +1.60	595.00	576.80	584.80	7,884,926
26 Jan 21	584.79999 +5.00	589.80	575.00	577.80	2,356,581
25 Jan 21	579.79999 +5.60	585.80	572.00	584.00	4,194,604
22 Jan 21	574.20001 -9.40	584.40	571.40	582.20	1,624,331
21 Jan 21	583.59998 +16.60	585.80	563.06	567.20	2,056,576
20 Jan 21	567.00000 +4.40	569.20	558.80	566.80	2,555,502
19 Jan 21	562.59998 -4.40	568.40	558.60	568.00	2,068,418
18 Jan 21	567.00000 +1.00	574.60	566.00	566.40	1,117,837
15 Jan 21	566.00000 -11.80	578.60	558.20	573.00	1,792,208
14 Jan 21	577.79999 -9.20	589.80	577.00	589.20	1,401,605
13 Jan 21	587.00000 +4.00	589.20	580.20	584.60	5,012,418
12 Jan 21	583.00000 -8.20	593.00	581.80	591.40	2,796,214
11 Jan 21	591.20001 -3.80	601.24	590.80	590.80	2,593,980
08 Jan 21	595.00000 +11.60	596.60	583.40	587.00	3,335,075
07 Jan 21	583.40002 -26.40	608.60	581.76	608.60	5,695,114
06 Jan 21	609.79999 +9.20	611.40	592.49	595.80	11,592,950
05 Jan 21	600.59998 -4.60	603.60	597.00	602.00	1,776,381
04 Jan 21	605.20001 +9.20	614.60	599.80	606.80	2,253,107
31 Dec 20	596.00000 -5.40	597.80	587.40	591.60	813,310
30 Dec 20	601.40002 -3.60	612.40	599.60	604.20	1,501,893
29 Dec 20	605.00000 +21.40	606.00	585.80	588.40	2,111,874
24 Dec 20	583.59998 -4.80	592.80	583.60	591.40	482,471
23 Dec 20	588.40002 +4.40	593.00	579.30	585.20	2,024,623
22 Dec 20	584.00000 +6.60	587.00	574.20	574.20	1,773,364
21 Dec 20	577.40002 -11.60	585.00	574.00	585.00	2,865,572
18 Dec 20	589.00000 -3.60	593.20	583.80	590.20	3,831,148
17 Dec 20	592.59998 +5.60	599.20	589.20	592.60	1,816,235
16 Dec 20	587.00000 +19.60	587.00	568.40	575.00	5,908,905
15 Dec 20	567.40002 -6.60	575.60	565.80	575.60	2,490,679
14 Dec 20	574.00000 +15.00	575.40	558.31	568.40	5,756,973
11 Dec 20	559.00000 +4.40	559.40	549.00	556.60	6,012,861
10 Dec 20	554.59998 -6.20	560.80	551.00	559.00	2,704,212
09 Dec 20	560.79999 +4.40	560.80	552.40	556.20	1,912,787
08 Dec 20	556.40002 +2.60	557.60	549.20	553.60	2,285,779
07 Dec 20	553.79999 -3.40	559.26	544.00	555.40	2,333,042
04 Dec 20	557.20001 -8.20	565.40	556.00	562.00	2,701,269
03 Dec 20	565.40002 +4.40	567.80	560.00	560.60	3,439,216
02 Dec 20	561.00000 -7.60	568.80	556.60	567.80	5,678,762
01 Dec 20	568.59998 +8.00	572.00	560.20	564.40	2,451,631
30 Nov 20	560.59998 +12.40	565.00	544.20	545.40	5,057,667
27 Nov 20	548.20001 +4.00	550.40	532.61	548.80	5,341,922
26 Nov 20	544.20001 +4.00	546.80	540.40	545.20	2,894,429
25 Nov 20	540.20001 +0.40	544.80	536.40	538.00	2,659,179
24 Nov 20	539.79999 -12.20	553.60	539.80	550.00	3,066,481
23 Nov 20	552.00000 -2.60	559.80	550.22	554.00	2,479,588
20 Nov 20	554.59998 -3.20	563.34	554.60	560.80	2,062,380
19 Nov 20	557.79999 +1.60	563.80	550.60	553.20	2,223,180
18 Nov 20	556.20001 -1.40	565.20	552.80	556.00	2,594,031
17 Nov 20	557.59998 +0.00	561.60	553.40	555.40	5,670,532
16 Nov 20	557.59998 -5.00	569.00	557.60	566.80	1,669,178
13 Nov 20	562.59998 -7.00	575.40	562.20	569.20	1,785,505
12 Nov 20	569.59998 -4.40	577.80	568.80	573.80	2,440,140
11 Nov 20	574.00000 +5.40	578.20	564.00	572.80	5,047,800
10 Nov 20	568.59998 -18.20	592.20	568.60	586.60	3,037,661
09 Nov 20	586.79999 +5.80	592.80	574.60	583.20	3,961,735
06 Nov 20	581.00000 -19.80	609.20	580.00	600.00	2,857,082
05 Nov 20	600.79999 +6.40	608.20	573.00	574.00	5,061,779
04 Nov 20	594.40002 +26.60	594.40	566.40	568.20	3,186,930
03 Nov 20	567.79999 +5.80	575.40	561.60	563.20	4,486,462
02 Nov 20	562.00000 -17.00	579.60	562.00	575.00	6,401,080
30 Oct 20	579.00000 +0.60	583.54	571.20	571.20	3,046,188
29 Oct 20	578.40002 +0.00	587.20	577.80	580.20	2,731,498
28 Oct 20	578.40002 -5.60	582.80	570.40	582.00	2,572,385
27 Oct 20	584.00000 -4.00	592.80	581.00	586.40	2,832,443
26 Oct 20	588.00000 -3.00	591.60	580.00	580.00	2,529,948
23 Oct 20	591.00000 +7.20	595.60	578.40	580.60	2,338,683
22 Oct 20	583.79999 -2.60	589.60	572.20	572.20	2,841,282
21 Oct 20	586.40002 -1.20	591.00	583.00	590.60	1,666,501
20 Oct 20	587.59998 +0.40	591.60	586.60	587.80	1,455,969
19 Oct 20	587.20001 +5.20	588.20	580.00	584.60	1,822,737
16 Oct 20	582.00000 +5.40	588.40	578.40	580.60	1,731,251
15 Oct 20	576.59998 +0.00	576.60	563.00	571.80	1,957,028
14 Oct 20	576.59998 +1.40	581.80	574.50	577.20	2,293,454
13 Oct 20	575.20001 -0.60	576.80	569.40	573.80	3,381,624
12 Oct 20	575.79999 +6.40	579.80	569.40	571.00	1,577,584
09 Oct 20	569.40002 +8.60	571.00	552.40	552.40	2,518,775
08 Oct 20	560.79999 +2.40	566.00	556.40	564.40	3,570,058
07 Oct 20	558.40002 -11.80	570.80	558.40	567.60	3,178,580
06 Oct 20	570.20001 -7.20	577.00	565.20	576.20	2,215,459
05 Oct 20	577.40002 +2.40	579.80	573.60	575.00	2,019,147
02 Oct 20	575.00000 +4.00	575.00	563.60	566.60	2,944,287
01 Oct 20	571.00000 +8.00	572.40	558.20	565.40	2,593,585
30 Sep 20	563.00000 +2.80	566.00	554.60	558.60	2,629,202
29 Sep 20	560.20001 +3.40	563.80	555.40	561.20	2,744,144
28 Sep 20	556.79999 +3.40	563.20	553.20	559.40	3,173,937
25 Sep 20	553.40002 -0.80	556.40	542.80	554.80	4,212,725
24 Sep 20	554.20001 -1.80	555.80	544.00	544.00	1,792,122
23 Sep 20	556.00000 +12.20	558.40	546.40	553.20	2,325,023
22 Sep 20	543.79999 -4.20	552.80	536.60	552.80	2,305,436
21 Sep 20	548.00000 -22.40	567.00	543.00	565.40	5,555,806
18 Sep 20	570.40002 -1.00	574.00	568.00	572.00	4,832,593
17 Sep 20	571.40002 -5.40	572.80	565.20	571.40	2,323,873
16 Sep 20	576.79999 +9.20	583.40	566.00	570.00	3,441,772
15 Sep 20	567.59998 +6.20	570.80	557.60	559.20	3,072,195
14 Sep 20	561.40002 -1.60	568.80	555.00	568.80	6,477,020
11 Sep 20	563.00000 +3.60	567.80	559.80	560.80	3,019,481
10 Sep 20	559.40002 +7.20	566.20	553.60	553.60	3,139,224
09 Sep 20	552.20001 +1.00	557.40	544.00	548.80	1,432,962
08 Sep 20	551.20001 +0.20	553.40	537.80	553.00	2,154,316
07 Sep 20	551.00000 +10.00	554.00	538.80	544.40	4,628,873
04 Sep 20	541.00000 -15.40	559.94	537.61	555.00	1,278,765
03 Sep 20	556.40002 -10.60	573.00	554.60	560.00	3,030,660
02 Sep 20	567.00000 -1.00	580.00	565.00	569.60	2,300,678
01 Sep 20	568.00000 +4.80	569.60	557.00	562.20	6,496,721
28 Aug 20	563.20001 -3.60	568.60	560.40	564.80	1,689,974
27 Aug 20	566.79999 -4.80	579.60	566.80	579.60	1,680,522
26 Aug 20	571.59998 +5.80	573.60	562.00	570.00	1,255,310
25 Aug 20	565.79999 +2.80	573.80	563.74	566.60	3,234,890
24 Aug 20	563.00000 +6.80	566.40	554.20	559.80	2,547,007
21 Aug 20	556.20001 +3.00	558.80	548.80	556.20	1,244,160
20 Aug 20	553.20001 +3.20	553.20	544.20	546.80	4,533,217
19 Aug 20	550.00000 -3.60	554.80	548.80	554.20	1,307,151
18 Aug 20	553.59998 -6.00	559.40	551.40	556.40	2,406,863
17 Aug 20	559.59998 +3.80	561.00	549.80	552.40	985,095
14 Aug 20	555.79999 -17.80	574.40	553.40	574.40	2,570,512
13 Aug 20	573.59998 +0.60	574.40	564.00	564.00	2,507,669
12 Aug 20	573.00000 +8.40	573.00	559.40	563.80	1,554,145
11 Aug 20	564.59998 +10.60	564.60	554.40	555.80	5,233,227
10 Aug 20	554.00000 -3.60	559.40	552.20	557.40	1,423,821
07 Aug 20	557.59998 +7.40	562.00	547.80	547.80	3,551,829
06 Aug 20	550.20001 -3.40	550.20	542.20	549.00	2,221,613
05 Aug 20	553.59998 +10.80	553.60	543.00	552.80	2,570,081
04 Aug 20	542.79999 -4.20	551.80	536.20	547.80	3,790,281
03 Aug 20	547.00000 +10.40	550.40	533.80	538.00	2,897,741
31 Jul 20	536.59998 +7.60	539.20	529.60	531.60	3,514,594
30 Jul 20	529.00000 -5.40	533.40	519.20	533.40	2,888,465
29 Jul 20	534.40002 +4.40	534.60	525.80	528.60	3,133,617
28 Jul 20	530.00000 +1.20	544.20	523.40	538.80	1,516,146
27 Jul 20	528.79999 +1.40	533.40	524.60	529.20	2,921,946
24 Jul 20	527.40002 -13.20	534.60	526.00	530.00	1,950,683
23 Jul 20	540.59998 -7.40	547.20	539.20	543.00	1,938,242
22 Jul 20	548.00000 +7.60	553.20	537.40	538.40	1,953,508
21 Jul 20	540.40002 +3.40	547.00	534.80	542.60	1,720,722
20 Jul 20	537.00000 +1.00	538.00	527.80	527.80	3,816,601
17 Jul 20	536.00000 +6.00	542.00	530.80	533.20	5,821,591
16 Jul 20	530.00000 -4.80	536.60	527.40	530.00	2,545,623
15 Jul 20	534.79999 +20.00	534.80	518.00	520.00	2,404,318
14 Jul 20	514.79999 -7.80	521.40	509.40	516.60	2,561,701
13 Jul 20	522.59998 +9.00	523.80	512.85	515.60	1,849,312
10 Jul 20	513.59998 -0.40	517.80	509.56	511.80	1,038,327
09 Jul 20	514.00000 -3.40	531.40	511.40	527.20	3,126,966
08 Jul 20	517.40002 -10.00	525.20	514.92	520.00	2,646,026
07 Jul 20	527.40002 -2.60	533.40	521.40	529.20	4,416,348
06 Jul 20	530.00000 +7.80	531.80	523.60	525.00	3,639,925
03 Jul 20	522.20001 -2.60	539.70	520.20	535.20	2,545,387
02 Jul 20	524.79999 +1.60	526.00	511.20	521.00	5,164,179
01 Jul 20	523.20001 -3.20	529.98	512.20	526.40	2,983,163
30 Jun 20	526.40002 -8.60	538.00	524.60	535.40	3,942,814
29 Jun 20	535.00000 +2.00	537.60	524.40	525.20	3,427,311
26 Jun 20	533.00000 +12.00	541.80	523.20	529.20	5,864,992
25 Jun 20	521.00000 -4.80	523.40	506.20	515.80	5,196,128
24 Jun 20	525.79999 -7.20	537.40	524.80	531.20	3,487,605
23 Jun 20	533.00000 -15.00	554.60	532.20	553.00	3,719,636
22 Jun 20	548.00000 +2.20	555.00	543.20	543.80	4,710,685
19 Jun 20	545.79999 +4.00	556.93	542.60	545.60	12,020,810
18 Jun 20	541.79999 -8.00	550.80	539.80	548.40	1,674,118
17 Jun 20	549.79999 +8.80	551.60	539.20	544.80	3,197,937
16 Jun 20	541.00000 +13.00	549.20	535.00	535.20	1,912,598
15 Jun 20	528.00000 -2.00	533.99	517.20	517.20	2,002,205
12 Jun 20	530.00000 -0.40	538.20	521.20	523.40	1,817,695
11 Jun 20	530.40002 -16.80	539.40	525.00	537.40	2,299,891
10 Jun 20	547.20001 +7.20	551.00	527.40	534.20	2,731,428
09 Jun 20	540.00000 -19.60	563.00	538.00	557.00	2,750,715
08 Jun 20	559.59998 +8.60	562.20	546.20	550.00	3,677,095
05 Jun 20	551.00000 -15.00	569.80	550.00	566.60	4,645,458
04 Jun 20	566.00000 -1.00	576.60	559.40	567.20	2,871,127
03 Jun 20	567.00000 +5.00	571.00	557.20	571.00	3,235,528
02 Jun 20	562.00000 +11.00	565.00	551.60	560.00	10,956,670
01 Jun 20	551.00000 -7.20	567.00	549.10	561.60	2,254,760
29 May 20	558.20001 +11.80	567.40	539.60	546.20	5,721,344
28 May 20	546.40002 -3.60	559.00	534.60	555.60	3,557,929
27 May 20	550.00000 +15.00	553.94	538.00	538.60	3,705,562
26 May 20	535.00000 +14.00	535.00	524.80	534.80	3,007,810
22 May 20	521.00000 +16.00	523.40	497.20	497.20	3,224,381
21 May 20	505.00000 -4.00	511.40	499.90	503.20	3,377,557
20 May 20	509.00000 -2.00	517.40	503.60	509.60	4,625,443
19 May 20	511.00000 +11.00	512.40	504.80	508.00	2,251,420
18 May 20	500.00000 -2.00	513.20	499.10	508.80	2,625,865
15 May 20	502.00000 +12.40	502.60	493.90	493.90	3,471,690
14 May 20	489.60001 -4.10	489.60	479.20	486.10	3,454,981
13 May 20	493.70001 +3.70	499.80	480.90	484.70	2,614,799
12 May 20	490.00000 -6.90	504.19	488.90	493.80	3,084,623
11 May 20	496.89999 +17.10	503.60	481.00	482.40	4,505,612
07 May 20	479.79999 +15.10	481.70	465.20	465.30	4,373,520
06 May 20	464.70001 +3.20	466.30	461.20	462.60	11,804,280
05 May 20	461.50000 +4.50	466.20	457.20	461.90	2,392,569
04 May 20	457.00000 -2.20	461.18	443.50	460.60	2,387,638
01 May 20	459.20001 +0.50	460.50	451.70	452.50	2,121,719
30 Apr 20	458.70001 -15.60	481.69	458.70	479.00	4,733,316
29 Apr 20	474.29999 -1.30	482.50	464.20	477.00	3,842,957
28 Apr 20	475.60001 +16.60	478.00	459.90	460.90	4,504,012
27 Apr 20	459.00000 +9.00	465.60	456.40	457.20	3,308,144
24 Apr 20	450.00000 +0.00	457.80	442.00	444.30	3,319,648
23 Apr 20	450.00000 -0.40	457.50	448.70	452.70	4,069,820
22 Apr 20	450.39999 +4.60	456.90	444.80	455.00	4,099,093
21 Apr 20	445.79999 -6.90	452.00	442.50	448.00	5,702,853
20 Apr 20	452.70001 +14.00	453.00	435.10	441.70	4,061,015
17 Apr 20	438.70001 +13.30	455.10	425.90	442.00	5,613,769
16 Apr 20	425.39999 +22.50	429.70	403.90	407.00	6,183,043
15 Apr 20	402.89999 -22.10	424.80	398.00	418.20	3,556,446
14 Apr 20	425.00000 +11.00	431.49	416.20	419.90	5,464,088
09 Apr 20	414.00000 -2.70	433.99	411.70	420.70	4,877,337
08 Apr 20	416.70001 +4.70	417.00	404.80	408.00	6,679,945
07 Apr 20	412.00000 +20.00	418.50	397.70	401.40	5,561,277
06 Apr 20	392.00000 +20.00	400.70	376.20	381.80	11,394,480
03 Apr 20	372.00000 -13.00	385.00	354.00	385.00	13,440,480
02 Apr 20	385.00000 -5.60	400.00	380.30	391.30	6,465,093
01 Apr 20	390.60001 -48.50	431.10	382.60	431.10	12,656,630
31 Mar 20	439.10001 -4.20	451.60	421.50	440.60	5,614,231
30 Mar 20	443.29999 +18.30	444.30	413.80	425.20	3,564,092
27 Mar 20	425.00000 -12.50	426.40	407.20	424.40	4,643,444
26 Mar 20	437.50000 +42.30	437.50	382.60	387.90	4,866,893
25 Mar 20	395.20001 +1.80	405.50	361.12	403.70	9,276,221
24 Mar 20	393.39999 +28.70	403.20	356.50	371.70	7,845,627
23 Mar 20	364.70001 -12.50	370.10	339.33	350.60	7,600,853
20 Mar 20	377.20001 -50.30	449.20	376.00	377.20	10,210,300
19 Mar 20	427.50000 +58.50	450.80	308.60	313.70	21,979,250
18 Mar 20	369.00000 -26.00	385.20	358.30	380.60	9,756,217
17 Mar 20	395.00000 -16.90	419.00	379.00	419.00	11,092,430
16 Mar 20	411.89999 -35.70	431.40	386.20	422.50	10,119,520
13 Mar 20	447.60001 +13.00	465.40	432.00	449.00	5,401,996
12 Mar 20	434.60001 -27.90	441.40	426.30	439.80	6,693,724
11 Mar 20	462.50000 -7.50	478.60	456.90	478.20	5,693,776
10 Mar 20	470.00000 -5.20	493.10	468.40	477.20	8,323,533
09 Mar 20	475.20001 -20.20	483.50	464.70	471.30	6,982,961
06 Mar 20	495.39999 -16.60	503.00	491.80	500.00	3,913,153
05 Mar 20	512.00000 -9.40	525.40	503.40	521.80	6,200,447
04 Mar 20	521.40002 +4.80	525.60	512.60	518.60	2,597,851
03 Mar 20	516.59998 -2.60	526.40	511.40	523.20	6,736,155
02 Mar 20	519.20001 -0.40	534.00	508.40	530.00	7,736,895
28 Feb 20	519.59998 -4.40	519.60	490.40	501.20	9,740,671
27 Feb 20	524.00000 -16.40	532.60	515.00	532.60	4,721,068
26 Feb 20	540.40002 +0.60	543.00	527.81	540.00	3,456,525
25 Feb 20	539.79999 -8.80	554.40	539.80	549.40	3,717,681
24 Feb 20	548.59998 -21.20	563.80	543.80	558.20	2,930,357
21 Feb 20	569.79999 +0.40	575.40	566.00	569.60	2,012,259
20 Feb 20	569.40002 -1.00	576.60	567.00	572.00	3,010,058
19 Feb 20	570.40002 -6.60	583.20	568.20	581.80	4,641,103
18 Feb 20	577.00000 -25.80	600.90	575.00	594.60	3,673,708
17 Feb 20	602.79999 +13.80	603.80	593.20	593.40	1,946,710
14 Feb 20	589.00000 +0.60	594.20	587.00	590.20	2,520,122
13 Feb 20	588.40002 +1.80	592.20	583.20	588.80	5,282,160
12 Feb 20	586.59998 +6.40	588.20	576.40	579.40	3,754,926
11 Feb 20	580.20001 +0.00	590.00	575.40	582.60	2,276,104
10 Feb 20	580.20001 +2.00	580.60	572.00	572.00	2,330,807
07 Feb 20	578.20001 -9.60	587.60	575.40	585.40	2,499,354
06 Feb 20	587.79999 +5.80	589.20	580.40	585.80	2,973,413
05 Feb 20	582.00000 -9.20	599.20	581.00	591.20	10,717,460
04 Feb 20	591.20001 +12.00	594.40	579.60	584.00	2,967,856
03 Feb 20	579.20001 +17.20	583.20	567.00	568.00	3,012,534
31 Jan 20	562.00000 -19.00	585.60	562.00	585.40	3,966,211
30 Jan 20	581.00000 +2.80	585.40	572.00	572.80	3,915,336
29 Jan 20	578.20001 -0.20	584.00	574.60	581.00	2,386,222
28 Jan 20	578.40002 +2.20	583.40	572.40	578.20	1,808,197
27 Jan 20	576.20001 -19.40	589.00	573.80	588.80	2,804,736
24 Jan 20	595.59998 +19.80	609.20	581.85	586.40	3,020,990
23 Jan 20	575.79999 -8.40	586.60	575.80	584.80	2,322,098
22 Jan 20	584.20001 -7.40	599.00	582.80	595.20	2,652,549
21 Jan 20	591.59998 +8.00	594.20	574.20	579.20	3,065,569
20 Jan 20	583.59998 +10.20	590.60	579.60	582.40	2,573,151
17 Jan 20	573.40002 +10.80	576.40	564.40	566.20	2,524,881
16 Jan 20	562.59998 -6.00	570.80	556.00	570.80	3,618,498
15 Jan 20	568.59998 -9.40	578.60	565.40	573.40	4,107,766
14 Jan 20	578.00000 +3.00	582.00	572.80	573.60	2,700,358
13 Jan 20	575.00000 +8.80	576.40	565.20	566.80	3,578,136
10 Jan 20	566.20001 +3.00	571.00	561.20	571.00	1,592,179
09 Jan 20	563.20001 +5.00	569.60	558.00	559.60	3,758,277
08 Jan 20	558.20001 -11.80	571.20	554.00	563.20	5,206,957
07 Jan 20	570.00000 -7.00	583.60	570.00	580.60	2,715,837
06 Jan 20	577.00000 -7.60	582.00	574.40	579.00	3,866,707
03 Jan 20	584.59998 -9.40	591.00	583.40	591.00	2,058,137
02 Jan 20	594.00000 -0.60	604.80	591.40	603.20	2,082,021
31 Dec 19	594.59998 -9.00	606.20	592.00	603.60	1,013,071
30 Dec 19	603.59998 -4.00	612.00	603.60	609.60	2,965,365
27 Dec 19	607.59998 +9.20	613.80	602.40	605.00	1,297,103
24 Dec 19	598.40002 +0.00	601.40	595.00	600.80	376,716
23 Dec 19	598.40002 +4.00	602.60	592.60	592.60	1,724,277
20 Dec 19	594.40002 -7.40	604.95	594.40	601.80	3,757,493
19 Dec 19	601.79999 +9.60	601.80	585.40	591.20	6,348,841
18 Dec 19	592.20001 -3.40	599.60	586.60	595.60	3,743,029
17 Dec 19	595.59998 -1.20	602.00	590.40	597.80	4,429,388
16 Dec 19	596.79999 +23.00	607.80	576.00	579.80	5,875,855
13 Dec 19	573.79999 +36.80	597.20	566.40	575.00	7,024,972
12 Dec 19	537.00000 -0.40	540.40	530.40	536.40	2,697,305
11 Dec 19	537.40002 -16.60	556.00	532.60	554.00	17,390,150
10 Dec 19	554.00000 -7.60	562.20	551.40	562.20	3,766,059
09 Dec 19	561.59998 +0.60	563.20	554.00	560.00	2,914,969
06 Dec 19	561.00000 +5.40	561.00	555.40	555.40	3,019,844
05 Dec 19	555.59998 -2.00	561.40	549.40	561.40	3,131,741
04 Dec 19	557.59998 +0.40	561.40	553.60	559.00	5,298,949
03 Dec 19	557.20001 -11.20	577.60	555.80	572.60	3,683,071
02 Dec 19	568.40002 +6.40	575.40	560.00	565.60	6,311,741
29 Nov 19	562.00000 -8.20	569.60	561.60	564.00	3,865,536
28 Nov 19	570.20001 +5.60	573.60	561.00	565.00	2,982,189
27 Nov 19	564.59998 +16.20	564.60	551.40	553.40	4,230,607
26 Nov 19	548.40002 +8.00	551.00	540.00	543.60	11,851,660
25 Nov 19	540.40002 +0.60	545.20	537.00	541.60	3,007,805
22 Nov 19	539.79999 +8.00	542.60	529.60	533.60	3,032,216
21 Nov 19	531.79999 -7.20	534.60	524.60	534.60	3,354,921
20 Nov 19	539.00000 +2.80	539.80	529.00	531.20	3,315,102
19 Nov 19	536.20001 -2.40	547.60	534.60	541.80	2,891,313
18 Nov 19	538.59998 +3.20	548.40	532.60	537.00	2,842,816
15 Nov 19	535.40002 +6.40	535.40	524.20	529.00	2,597,513
14 Nov 19	529.00000 -8.00	539.20	519.60	539.20	4,045,359
13 Nov 19	537.00000 +0.40	539.00	527.20	535.40	2,428,487
12 Nov 19	536.59998 +1.60	541.80	525.00	538.20	4,768,649
11 Nov 19	535.00000 +0.80	544.80	523.20	531.00	3,484,208
08 Nov 19	534.20001 -12.80	548.20	533.80	544.80	2,725,685
07 Nov 19	547.00000 -1.80	595.00	543.60	590.40	9,535,966
06 Nov 19	548.79999 +6.60	549.80	540.80	544.00	4,740,976
05 Nov 19	542.20001 -3.80	551.00	542.20	551.00	2,578,142
04 Nov 19	546.00000 +1.80	554.40	541.40	543.40	3,796,153
01 Nov 19	544.20001 -18.00	561.60	542.60	561.60	4,013,037
31 Oct 19	562.20001 -0.20	566.40	559.20	562.40	2,155,454
30 Oct 19	562.40002 -1.20	565.00	557.20	560.00	2,009,871
29 Oct 19	563.59998 -1.20	568.00	560.00	567.80	4,081,224
28 Oct 19	564.79999 -0.80	570.00	560.40	565.60	3,381,110
25 Oct 19	565.59998 +4.60	567.00	554.60	558.20	2,530,705
24 Oct 19	561.00000 +0.60	566.00	554.20	558.60	4,505,166
23 Oct 19	560.40002 +6.40	561.00	535.00	549.00	5,286,610
22 Oct 19	554.00000 +3.00	561.80	549.03	549.80	4,425,727
21 Oct 19	551.00000 +21.00	551.60	526.60	530.20	5,739,751
18 Oct 19	530.00000 -7.80	541.80	528.80	537.80	3,903,565
17 Oct 19	537.79999 +2.40	550.54	528.60	535.00	5,194,344
16 Oct 19	535.40002 -15.00	549.00	520.80	547.00	6,464,673
15 Oct 19	550.40002 +27.80	556.20	525.40	530.00	17,990,650
14 Oct 19	522.59998 -17.00	536.40	509.20	535.80	5,015,394
11 Oct 19	539.59998 +48.70	555.60	488.90	488.90	11,123,110
10 Oct 19	490.89999 +9.30	491.30	476.20	484.90	3,316,937
09 Oct 19	481.60001 -3.90	487.00	479.10	484.60	3,013,142
08 Oct 19	485.50000 -2.90	492.50	483.50	491.00	2,045,009
07 Oct 19	488.39999 +0.40	490.50	480.50	490.50	2,579,941
04 Oct 19	488.00000 +3.10	494.10	484.00	485.00	2,772,651
03 Oct 19	484.89999 -13.10	500.40	484.10	494.70	3,209,635
02 Oct 19	498.00000 -17.40	513.40	495.70	511.80	3,348,764
01 Oct 19	515.40002 +5.40	526.20	511.20	514.20	3,359,278
30 Sep 19	510.00000 -1.80	514.00	506.00	507.60	3,783,869
27 Sep 19	511.79999 +3.00	515.00	506.40	508.80	2,527,299
26 Sep 19	508.79999 +8.40	510.40	499.60	501.00	2,282,775
25 Sep 19	500.39999 +1.90	500.80	490.20	499.90	4,182,232
24 Sep 19	498.50000 -19.30	518.40	497.60	517.40	4,857,937
23 Sep 19	517.79999 -2.60	523.00	517.08	518.20	4,484,813
20 Sep 19	520.40002 +2.40	531.00	515.80	515.80	6,407,510
19 Sep 19	518.00000 -6.20	530.00	518.00	527.40	2,539,770
18 Sep 19	524.20001 +2.00	525.20	516.80	521.20	2,876,013
17 Sep 19	522.20001 +7.00	523.60	508.60	515.20	1,846,139
16 Sep 19	515.20001 -13.00	527.80	512.40	523.60	2,862,584
13 Sep 19	528.20001 +8.60	528.60	516.00	517.80	2,475,170
12 Sep 19	519.59998 +4.80	522.80	513.80	518.20	3,520,277
11 Sep 19	514.79999 +12.00	520.80	505.40	505.60	4,824,283
10 Sep 19	502.79999 -14.20	516.40	497.90	514.40	5,685,311
09 Sep 19	517.00000 -2.20	521.80	516.40	519.40	2,801,511
06 Sep 19	519.20001 +2.80	522.60	515.80	517.20	3,212,799
05 Sep 19	516.40002 +6.20	520.60	511.00	512.80	4,071,658
04 Sep 19	510.20001 +1.60	522.00	507.80	507.80	5,097,071
03 Sep 19	508.60001 -24.00	534.00	503.01	534.00	4,752,198
02 Sep 19	532.59998 +1.00	536.40	531.60	533.80	3,448,091
30 Aug 19	531.59998 +3.40	535.00	526.80	528.40	3,045,672
29 Aug 19	528.20001 +2.20	529.20	520.80	524.00	2,554,498
28 Aug 19	526.00000 -9.20	536.20	523.80	533.40	3,578,357
27 Aug 19	535.20001 +10.20	535.20	515.20	521.40	4,510,362
23 Aug 19	525.00000 +1.20	534.80	524.80	525.20	1,868,362
22 Aug 19	523.79999 -9.60	533.40	523.00	532.00	2,820,506
21 Aug 19	533.40002 +8.40	536.20	526.60	526.80	2,705,687
20 Aug 19	525.00000 +0.60	531.60	523.40	525.60	3,271,963
19 Aug 19	524.40002 -0.80	529.80	523.00	525.80	1,800,638
16 Aug 19	525.20001 +8.20	526.60	515.40	524.40	2,397,645
15 Aug 19	517.00000 -3.60	525.60	513.80	521.40	7,117,941
14 Aug 19	520.59998 -3.40	525.80	508.20	520.20	5,834,431
13 Aug 19	524.00000 -14.00	535.60	516.20	534.60	3,875,583
12 Aug 19	538.00000 +2.80	540.60	529.40	535.20	4,787,154
09 Aug 19	535.20001 +5.20	539.40	529.60	530.00	4,851,786
08 Aug 19	530.00000 +9.80	530.40	519.40	521.00	2,922,578
07 Aug 19	520.20001 +9.80	520.20	509.60	511.20	3,368,649
06 Aug 19	510.39999 -3.00	516.60	507.80	512.60	3,591,519
05 Aug 19	513.40002 -12.80	523.40	510.80	522.40	3,418,445
02 Aug 19	526.20001 -11.80	533.80	521.20	533.80	4,224,948
01 Aug 19	538.00000 -3.80	544.40	533.80	544.40	2,739,137
31 Jul 19	541.79999 +3.60	544.80	532.00	537.20	10,597,510
30 Jul 19	538.20001 -1.20	545.60	536.80	541.80	2,445,791
29 Jul 19	539.40002 +4.40	545.80	532.60	533.40	3,495,013
26 Jul 19	535.00000 +5.60	536.20	524.80	531.60	3,787,797
25 Jul 19	529.40002 -6.20	539.60	526.20	537.80	6,069,940
24 Jul 19	535.59998 +4.20	541.00	529.80	531.20	4,270,714
23 Jul 19	531.40002 -12.60	546.40	527.20	545.40	7,265,452
22 Jul 19	544.00000 -0.60	553.00	542.20	543.40	4,387,577
19 Jul 19	544.59998 -5.20	556.60	544.60	551.80	3,122,208
18 Jul 19	549.79999 -2.20	554.20	546.00	548.20	2,915,551
17 Jul 19	552.00000 +2.00	555.20	544.60	549.20	5,533,132
16 Jul 19	550.00000 -10.20	562.20	548.80	559.80	3,070,009
15 Jul 19	560.20001 +8.60	561.40	550.60	552.60	2,710,315
12 Jul 19	551.59998 -5.60	559.40	547.60	557.00	4,858,150
11 Jul 19	557.20001 -4.20	566.60	557.20	565.00	4,180,806
10 Jul 19	561.40002 +3.00	566.20	556.20	560.40	3,489,698
09 Jul 19	558.40002 +5.60	560.00	550.80	555.20	4,414,659
08 Jul 19	552.79999 +0.00	558.00	549.60	552.80	5,679,999
05 Jul 19	552.79999 +0.60	556.40	550.00	552.80	3,953,357
04 Jul 19	552.20001 -1.80	557.80	544.00	554.00	2,452,453
03 Jul 19	554.00000 +15.00	554.00	539.80	542.60	5,877,098
02 Jul 19	539.00000 -13.60	548.40	539.00	547.80	5,749,670
01 Jul 19	552.59998 +4.80	555.80	547.00	554.60	5,145,386
28 Jun 19	547.79999 -0.20	551.20	544.00	549.00	9,569,052
27 Jun 19	548.00000 -18.00	565.54	548.00	564.00	6,993,432
26 Jun 19	566.00000 +3.00	568.40	559.80	559.80	8,171,987
25 Jun 19	563.00000 +2.20	563.00	558.00	559.00	7,724,720
24 Jun 19	560.79999 -1.40	569.40	560.80	562.00	4,108,145
21 Jun 19	562.20001 -3.60	570.00	560.60	569.00	8,547,697
20 Jun 19	565.79999 -5.40	576.20	565.80	573.60	5,192,185
19 Jun 19	571.20001 -0.80	574.00	557.20	570.80	5,839,514
18 Jun 19	572.00000 +7.20	576.20	561.00	563.60	5,160,593
17 Jun 19	564.79999 +3.40	564.80	557.40	561.40	5,841,126
14 Jun 19	561.40002 -18.80	579.80	557.20	579.80	12,649,690
13 Jun 19	580.20001 -11.40	594.93	579.00	592.40	11,439,770
12 Jun 19	591.59998 -14.40	600.20	584.00	596.80	7,402,308
11 Jun 19	606.00000 +7.80	606.80	596.40	599.00	5,394,738
10 Jun 19	598.20001 +1.80	600.40	590.00	599.60	3,032,611
07 Jun 19	596.40002 +11.40	596.40	586.00	589.00	5,606,467
06 Jun 19	585.00000 -2.40	590.00	571.20	579.20	7,771,845
05 Jun 19	587.40002 +8.20	596.40	583.20	586.00	5,228,527
04 Jun 19	579.20001 -0.20	593.00	573.00	575.80	5,135,609
03 Jun 19	579.40002 -20.00	597.00	573.80	595.20	5,119,384
31 May 19	599.40002 +2.40	599.40	591.00	594.60	4,938,173
30 May 19	597.00000 +7.60	600.00	586.40	588.20	2,554,065
29 May 19	589.40002 -9.20	599.60	586.40	595.40	2,766,990
28 May 19	598.59998 +1.20	601.40	585.20	594.80	5,837,745
24 May 19	597.40002 +16.20	597.40	581.00	581.00	3,474,922
23 May 19	581.20001 -13.00	592.60	577.80	590.00	2,551,623
22 May 19	594.20001 +6.40	594.20	583.00	590.00	3,606,960
21 May 19	587.79999 +8.20	589.00	578.80	580.40	3,546,322
20 May 19	579.59998 -5.60	585.00	578.60	581.40	6,245,605
17 May 19	585.20001 -6.00	592.40	578.80	589.60	2,975,531
16 May 19	591.20001 -0.20	595.60	587.20	590.80	4,655,908
15 May 19	591.40002 +21.80	593.20	566.00	566.00	4,981,461
14 May 19	569.59998 +0.60	575.00	567.20	569.80	4,270,940
13 May 19	569.00000 -3.20	574.60	566.20	571.00	3,074,510
10 May 19	572.20001 -8.20	579.80	569.00	572.20	2,282,112
09 May 19	580.40002 +4.00	581.80	574.40	576.40	2,280,010
08 May 19	576.40002 +2.20	580.00	571.20	572.20	2,716,842
07 May 19	574.20001 -1.80	584.60	571.60	577.20	3,213,229
03 May 19	576.00000 +6.00	577.20	571.00	572.60	2,551,453
02 May 19	570.00000 -0.60	572.00	563.00	565.20	2,317,735
01 May 19	570.59998 +5.20	572.20	567.80	569.00	1,438,678
30 Apr 19	565.40002 -4.60	574.80	563.90	572.80	3,944,071
29 Apr 19	570.00000 -9.80	578.60	569.80	577.00	3,186,042
26 Apr 19	579.79999 +4.60	582.00	572.60	575.20	4,142,437
25 Apr 19	575.20001 +5.40	576.40	567.00	571.40	8,474,403
24 Apr 19	569.79999 +1.40	570.80	562.20	568.00	6,228,024
23 Apr 19	568.40002 +16.80	568.40	554.80	554.80	5,413,831
18 Apr 19	551.59998 +5.00	556.36	546.40	546.80	3,896,741
17 Apr 19	546.59998 -10.80	560.20	541.00	559.40	4,766,567
16 Apr 19	557.40002 +12.20	559.60	545.00	545.20	3,395,311
15 Apr 19	545.20001 -0.40	548.00	542.20	546.60	2,993,850
12 Apr 19	545.59998 +4.60	549.20	542.00	545.00	5,924,564
11 Apr 19	541.00000 +7.20	545.00	534.80	535.20	3,666,788
10 Apr 19	533.79999 +2.00	533.80	524.40	532.80	3,736,890
09 Apr 19	531.79999 +2.80	538.20	521.60	522.00	4,265,135
08 Apr 19	529.00000 -2.40	532.80	527.40	531.40	3,047,498
05 Apr 19	531.40002 +3.20	532.60	527.20	527.20	2,663,727
04 Apr 19	528.20001 +1.80	528.60	524.40	528.00	2,712,157
03 Apr 19	526.40002 +5.80	527.60	518.60	518.60	4,292,761
02 Apr 19	520.59998 -0.80	524.40	516.80	523.00	3,955,045
01 Apr 19	521.40002 -0.20	525.60	519.00	521.40	3,472,485
29 Mar 19	521.59998 -4.20	529.20	519.00	525.60	4,457,463
28 Mar 19	525.79999 +6.20	527.80	520.20	521.40	2,733,646
27 Mar 19	519.59998 +3.60	522.60	515.80	517.40	4,347,847
26 Mar 19	516.00000 +3.40	517.60	511.80	513.80	3,813,572
25 Mar 19	512.59998 +0.40	512.80	504.60	511.40	4,098,081
22 Mar 19	512.20001 +2.20	513.20	508.00	511.20	4,454,108
21 Mar 19	510.00000 +4.60	511.60	501.20	508.00	4,031,584
20 Mar 19	505.39999 +0.00	515.40	504.00	506.20	3,961,223
19 Mar 19	505.39999 +4.60	505.40	498.80	500.80	2,688,322
18 Mar 19	500.79999 -3.80	508.40	495.60	503.80	4,686,366
15 Mar 19	504.60001 +7.60	506.40	495.10	495.10	7,937,340
14 Mar 19	497.00000 +19.20	497.00	478.20	478.70	4,989,994
13 Mar 19	477.79999 +6.10	480.60	469.10	469.70	3,826,200
12 Mar 19	471.70001 +2.60	473.90	464.70	466.00	3,630,404
11 Mar 19	469.10001 -8.00	477.80	467.30	477.70	4,190,109
08 Mar 19	477.10001 +1.50	478.70	471.00	471.70	2,743,910
07 Mar 19	475.60001 +0.80	479.60	467.80	473.90	3,449,980
06 Mar 19	474.79999 -2.20	479.10	473.70	475.10	4,574,236
05 Mar 19	477.00000 +0.00	478.00	473.10	475.50	4,080,393
04 Mar 19	477.00000 +0.50	482.60	476.80	479.60	3,084,780
01 Mar 19	476.50000 +0.80	478.90	470.50	475.40	3,200,921
28 Feb 19	475.70001 +2.80	479.80	470.20	472.70	5,239,775
27 Feb 19	472.89999 -2.40	473.50	465.80	473.50	3,933,864
26 Feb 19	475.29999 +1.90	476.40	468.54	468.90	7,024,136
25 Feb 19	473.39999 +6.90	473.40	464.60	465.80	4,506,919
22 Feb 19	466.50000 +2.80	467.70	462.10	463.20	2,084,114
21 Feb 19	463.70001 +2.10	465.60	460.70	461.40	2,676,509
20 Feb 19	461.60001 +0.90	465.00	457.50	458.50	2,977,430
19 Feb 19	460.70001 +6.50	461.00	451.90	452.90	2,705,763
18 Feb 19	454.20001 +0.00	454.70	449.80	454.00	2,242,171
15 Feb 19	454.20001 -3.80	466.10	454.20	458.00	4,766,303
14 Feb 19	458.00000 +5.10	459.20	453.20	453.20	3,809,469
13 Feb 19	452.89999 +2.00	457.10	450.90	451.70	4,810,917
12 Feb 19	450.89999 -2.80	459.70	449.40	455.00	2,170,555
11 Feb 19	453.70001 +0.50	456.40	452.50	455.10	9,235,632
08 Feb 19	453.20001 +4.80	454.10	446.40	450.10	3,036,891
07 Feb 19	448.39999 -1.80	453.50	446.10	446.10	2,775,188
06 Feb 19	450.20001 -4.60	454.30	444.50	454.00	3,338,611
05 Feb 19	454.79999 +5.40	457.50	445.00	445.00	3,922,485
04 Feb 19	449.39999 -6.50	456.90	444.30	456.90	4,380,487
01 Feb 19	455.89999 -1.10	462.90	452.70	456.50	5,434,020
31 Jan 19	457.00000 +5.00	457.80	450.20	451.20	4,793,925
30 Jan 19	452.00000 -2.40	455.90	442.90	452.70	3,891,563
29 Jan 19	454.39999 +1.50	457.40	451.20	453.10	2,864,924
28 Jan 19	452.89999 -3.00	457.90	448.80	455.00	3,695,702
25 Jan 19	455.89999 +2.90	461.50	453.30	453.30	2,891,929
24 Jan 19	453.00000 -2.90	460.10	446.60	452.10	3,121,049
23 Jan 19	455.89999 +5.50	460.30	446.70	448.70	2,823,618
22 Jan 19	450.39999 -3.90	456.40	448.50	453.70	2,093,824
21 Jan 19	454.29999 +1.30	456.20	452.30	454.00	1,678,531
18 Jan 19	453.00000 +7.70	456.30	445.30	445.30	3,024,745
17 Jan 19	445.29999 -2.20	449.30	443.60	444.00	2,950,106
16 Jan 19	447.50000 +5.70	452.20	443.24	445.00	4,275,998
15 Jan 19	441.79999 -4.40	450.80	434.60	446.50	5,294,082
14 Jan 19	446.20001 -7.00	456.81	445.70	453.60	3,670,896
11 Jan 19	453.20001 +6.60	454.40	446.80	446.90	3,105,696
10 Jan 19	446.60001 -3.60	450.50	442.30	450.50	5,530,670
09 Jan 19	450.20001 -0.50	458.80	449.00	453.60	6,240,633
08 Jan 19	450.70001 +2.30	457.30	443.40	447.90	3,758,594
07 Jan 19	448.39999 +2.60	449.10	444.10	449.00	4,758,406
04 Jan 19	445.79999 +5.30	449.10	441.70	441.70	4,753,344
03 Jan 19	440.50000 -0.90	443.10	432.90	436.30	3,689,137
02 Jan 19	441.39999 -13.40	452.80	441.30	451.00	3,251,117
31 Dec 18	454.79999 +14.20	454.80	439.70	441.70	2,173,991
28 Dec 18	440.60001 +4.40	441.60	430.60	441.60	19,914,920
27 Dec 18	436.20001 -2.70	445.00	428.60	443.70	5,060,841
24 Dec 18	438.89999 +0.10	441.50	432.90	432.90	486,565
21 Dec 18	438.79999 -5.20	446.10	432.80	441.90	5,940,485
20 Dec 18	444.00000 -1.20	458.00	437.30	439.70	4,625,922
19 Dec 18	445.20001 -1.70	451.90	442.70	443.60	5,513,648
18 Dec 18	446.89999 +7.40	450.00	434.60	440.80	5,174,505
17 Dec 18	439.50000 -8.80	449.90	437.50	445.50	3,559,940
14 Dec 18	448.29999 -1.70	451.40	442.80	446.00	2,873,738
13 Dec 18	450.00000 +8.80	450.10	437.42	443.00	5,842,718
12 Dec 18	441.20001 +15.80	443.20	424.80	425.90	2,952,645
11 Dec 18	425.39999 -0.30	434.40	419.30	433.60	5,945,140
10 Dec 18	425.70001 -11.20	441.50	422.10	434.30	5,095,202
07 Dec 18	436.89999 +18.80	441.30	422.40	422.40	5,783,649
06 Dec 18	418.10001 -16.00	435.80	412.60	434.30	10,565,600
05 Dec 18	434.10001 +3.50	441.40	422.28	426.60	4,774,465
04 Dec 18	430.60001 -11.20	451.70	429.60	441.80	7,456,588
03 Dec 18	441.79999 +3.40	448.80	435.90	445.50	6,730,486
30 Nov 18	438.39999 +1.10	441.50	434.20	435.40	4,788,023
29 Nov 18	437.29999 +0.90	444.80	433.00	435.50	6,721,022
28 Nov 18	436.39999 +1.90	438.20	432.00	435.00	2,635,678
27 Nov 18	434.50000 -1.70	439.50	429.30	434.90	2,920,084
26 Nov 18	436.20001 +7.40	437.10	428.90	433.90	2,163,114
23 Nov 18	428.79999 +2.20	430.80	424.30	424.30	4,682,301
22 Nov 18	426.60001 +0.00	433.90	421.56	424.80	1,937,129
21 Nov 18	426.60001 +9.60	427.60	415.60	423.80	3,735,024
20 Nov 18	417.00000 -10.20	425.00	411.70	425.00	3,431,137
19 Nov 18	427.20001 -1.70	435.60	425.70	429.90	2,736,421
16 Nov 18	428.89999 +9.10	431.30	414.90	423.70	6,381,108
15 Nov 18	419.79999 -23.00	445.30	412.00	444.00	5,950,484
14 Nov 18	442.79999 +0.40	448.30	440.30	447.40	4,367,003
13 Nov 18	442.39999 +5.20	444.70	437.00	439.10	4,833,687
12 Nov 18	437.20001 -9.80	449.90	433.20	449.90	8,334,493
09 Nov 18	447.00000 +6.20	450.60	439.80	442.10	4,584,064
08 Nov 18	440.79999 +1.70	464.31	440.10	450.00	7,571,123
07 Nov 18	439.10001 +15.10	439.10	422.30	422.30	8,541,005
06 Nov 18	424.00000 -1.50	429.10	419.30	427.00	4,318,494
05 Nov 18	425.50000 +8.10	438.90	418.00	418.00	3,126,208
02 Nov 18	417.39999 +5.70	426.40	415.00	417.80	4,641,011
01 Nov 18	411.70001 +2.10	416.50	407.90	409.90	3,818,850
31 Oct 18	409.60001 +7.50	419.50	407.80	410.10	13,292,540
30 Oct 18	402.10001 +8.60	402.90	392.00	392.10	3,791,867
29 Oct 18	393.50000 +3.90	399.30	387.90	391.90	4,094,233
26 Oct 18	389.60001 -5.20	394.90	386.50	394.40	3,437,489
25 Oct 18	394.79999 -0.40	397.10	386.30	389.00	4,585,433
24 Oct 18	395.20001 +6.60	402.30	388.70	391.00	7,715,666
23 Oct 18	388.60001 -6.30	393.80	386.40	390.30	4,600,547
22 Oct 18	394.89999 +6.40	395.00	388.50	388.50	5,379,896
19 Oct 18	388.50000 -25.50	412.70	375.60	412.60	11,016,060
18 Oct 18	414.00000 +1.80	419.60	410.40	413.00	5,444,847
17 Oct 18	412.20001 -5.60	423.00	411.30	418.50	3,928,180
16 Oct 18	417.79999 +6.80	419.10	410.30	412.60	4,768,583
15 Oct 18	411.00000 -0.60	415.70	409.20	412.30	4,386,471
12 Oct 18	411.60001 +6.60	415.60	406.30	407.80	6,811,661
11 Oct 18	405.00000 +5.00	410.70	392.58	396.00	6,403,331
10 Oct 18	400.00000 -6.00	408.20	399.80	406.10	7,748,470
09 Oct 18	406.00000 -7.50	415.90	403.70	412.70	5,678,037
08 Oct 18	413.50000 -8.30	423.70	413.00	419.90	5,475,886
05 Oct 18	421.79999 -11.70	435.30	420.70	433.50	4,930,269
04 Oct 18	433.50000 -10.70	447.02	428.10	442.60	7,015,056
03 Oct 18	444.20001 -5.90	453.10	440.60	451.30	7,326,375
02 Oct 18	450.10001 -1.00	453.40	443.40	451.70	3,294,395
01 Oct 18	451.10001 +4.50	456.20	446.30	446.60	4,070,002
28 Sep 18	446.60001 -4.90	453.60	446.00	451.80	4,346,690
27 Sep 18	451.50000 -8.40	459.60	449.40	459.00	5,286,691
26 Sep 18	459.89999 -4.30	466.60	447.40	465.70	6,803,326
25 Sep 18	464.20001 -2.10	468.00	451.40	463.00	6,215,391
24 Sep 18	466.29999 +2.00	471.40	462.20	465.60	4,160,706
21 Sep 18	464.29999 +1.80	468.20	462.00	463.40	6,082,287
20 Sep 18	462.50000 +2.50	463.80	458.80	461.10	5,059,352
19 Sep 18	460.00000 +13.10	462.80	448.30	449.10	6,640,223
18 Sep 18	446.89999 +8.30	446.90	436.30	439.20	4,110,146
17 Sep 18	438.60001 +1.80	440.10	434.60	437.10	2,952,421
14 Sep 18	436.79999 +5.00	437.60	431.40	434.30	6,894,665
13 Sep 18	431.79999 -6.70	439.60	430.20	437.70	2,764,085
12 Sep 18	438.50000 -0.50	442.00	436.20	439.70	5,154,058
11 Sep 18	439.00000 +4.20	439.60	433.00	433.00	3,455,003
10 Sep 18	434.79999 +1.30	436.50	431.30	431.90	2,038,287
07 Sep 18	433.50000 +6.50	434.10	423.40	425.70	4,902,138
06 Sep 18	427.00000 -0.70	430.40	421.49	430.30	3,234,575
05 Sep 18	427.70001 -4.20	436.50	426.70	432.80	4,050,160
04 Sep 18	431.89999 -19.80	453.50	429.80	444.90	6,649,873
03 Sep 18	451.70001 +2.60	453.50	448.70	449.80	1,240,323
31 Aug 18	449.10001 -5.60	456.80	446.60	454.70	2,641,631
30 Aug 18	454.70001 +0.90	455.40	447.40	447.90	2,172,204
29 Aug 18	453.79999 +1.90	456.20	449.60	454.30	4,334,762
28 Aug 18	451.89999 -3.10	458.30	450.80	457.50	2,672,677
24 Aug 18	455.00000 +1.70	455.10	450.00	450.30	2,752,480
23 Aug 18	453.29999 -3.70	458.70	451.90	455.90	3,315,839
22 Aug 18	457.00000 +0.40	462.90	455.90	457.20	4,234,580
21 Aug 18	456.60001 +1.80	457.00	452.70	452.70	2,250,152
20 Aug 18	454.79999 +8.20	456.60	448.90	449.40	3,355,115
17 Aug 18	446.60001 -1.00	452.10	445.70	446.00	6,511,195
16 Aug 18	447.60001 +3.50	451.00	441.10	443.10	5,622,719
15 Aug 18	444.10001 +6.00	444.10	436.70	440.00	4,327,016
14 Aug 18	438.10001 +0.10	444.40	436.10	441.20	2,747,143
13 Aug 18	438.00000 +7.90	439.80	428.70	429.60	8,427,438
10 Aug 18	430.10001 -2.80	434.50	429.70	432.80	1,562,982
09 Aug 18	432.89999 +5.70	433.00	424.00	426.00	3,414,369
08 Aug 18	427.20001 +4.60	427.70	422.50	424.60	4,053,071
07 Aug 18	422.60001 -3.20	426.90	421.80	424.00	6,965,240
06 Aug 18	425.79999 +0.00	426.20	423.00	424.10	1,658,304
03 Aug 18	425.79999 +0.40	428.60	424.50	426.50	3,653,391
02 Aug 18	425.39999 +1.50	428.90	420.40	420.40	2,914,615
01 Aug 18	423.89999 -1.40	427.30	420.70	425.90	5,356,788
31 Jul 18	425.29999 -2.00	430.30	423.20	428.50	3,388,585
30 Jul 18	427.29999 -4.70	432.08	426.60	429.90	3,114,298
27 Jul 18	432.00000 +3.80	435.20	424.70	429.60	3,403,803
26 Jul 18	428.20001 -4.40	435.20	426.40	430.20	2,519,297
25 Jul 18	432.60001 -1.20	436.80	428.90	432.10	3,217,348
24 Jul 18	433.79999 +0.80	441.40	432.30	433.20	2,049,939
23 Jul 18	433.00000 -6.00	439.60	432.30	436.20	2,626,881
20 Jul 18	439.00000 -1.80	443.20	437.10	442.20	2,593,202
19 Jul 18	440.79999 +2.10	442.70	434.40	439.40	3,083,283
18 Jul 18	438.70001 +8.20	440.40	429.80	432.50	4,808,347
17 Jul 18	430.50000 +9.00	430.50	418.70	421.90	3,491,809
16 Jul 18	421.50000 -4.80	429.70	420.80	426.90	2,146,529
13 Jul 18	426.29999 -6.10	435.00	425.80	435.00	2,553,692
12 Jul 18	432.39999 +9.90	435.00	423.30	426.40	5,930,811
11 Jul 18	422.50000 -2.00	424.90	417.76	420.20	3,906,146
10 Jul 18	424.50000 -0.40	429.00	423.90	425.80	3,225,181
09 Jul 18	424.89999 +9.70	427.90	417.10	417.10	6,430,706
06 Jul 18	415.20001 -1.60	419.30	412.40	416.20	3,598,124
05 Jul 18	416.79999 -12.20	428.20	416.40	428.00	6,026,464
04 Jul 18	429.00000 +5.30	433.60	421.40	423.10	2,785,216
03 Jul 18	423.70001 +2.60	427.60	420.80	423.60	3,033,438
02 Jul 18	421.10001 -4.80	424.10	416.30	424.10	4,320,476
29 Jun 18	425.89999 +8.80	426.80	419.49	420.00	4,192,621
28 Jun 18	417.10001 +0.10	420.00	413.40	413.40	3,084,924
27 Jun 18	417.00000 -2.80	423.50	413.00	423.50	4,936,422
26 Jun 18	419.79999 -6.50	430.00	419.80	430.00	2,949,027
25 Jun 18	426.29999 -0.70	429.60	424.20	425.60	2,490,870
22 Jun 18	427.00000 +4.00	429.20	423.60	423.60	8,232,912
21 Jun 18	423.00000 -0.10	427.90	422.00	423.40	3,010,367
20 Jun 18	423.10001 -1.80	426.70	416.90	417.90	5,924,305
19 Jun 18	424.89999 +0.60	425.10	419.10	422.20	7,050,289
18 Jun 18	424.29999 +3.60	424.30	415.60	420.70	4,876,350
15 Jun 18	420.70001 -1.40	425.00	418.30	420.10	6,807,880
14 Jun 18	422.10001 -0.40	423.60	416.90	420.40	4,180,272
13 Jun 18	422.50000 +0.00	426.00	417.80	420.50	9,961,651
12 Jun 18	422.50000 -2.50	427.70	419.20	424.80	6,263,416
11 Jun 18	425.00000 +8.00	431.30	413.60	420.00	12,111,310
08 Jun 18	417.00000 +32.00	417.00	384.90	390.00	16,280,030
07 Jun 18	385.00000 +31.00	388.60	361.20	363.30	10,395,730
06 Jun 18	354.00000 +0.40	358.00	351.50	353.20	17,066,220
05 Jun 18	353.60001 -6.10	361.40	352.20	359.80	4,900,923
04 Jun 18	359.70001 +5.60	362.00	354.10	354.10	5,814,436
01 Jun 18	354.10001 +1.50	361.50	352.00	352.60	4,581,607
31 May 18	352.60001 +1.40	357.40	351.10	352.00	6,492,767
30 May 18	351.20001 -13.20	365.20	349.30	362.70	8,008,034
29 May 18	364.39999 -8.60	371.30	362.80	371.30	8,692,265
25 May 18	373.00000 -1.00	375.50	371.00	374.60	5,767,571
24 May 18	374.00000 -4.40	379.70	374.00	379.40	4,508,120
23 May 18	378.39999 -2.40	382.70	376.70	380.90	4,388,004
22 May 18	380.79999 -0.50	383.97	379.80	382.50	12,368,680
21 May 18	381.29999 +4.20	385.80	375.69	376.60	2,944,747
18 May 18	377.10001 -1.40	381.90	375.10	379.10	2,604,966
17 May 18	378.50000 +7.00	378.50	371.70	372.70	4,058,071
16 May 18	371.50000 -0.40	376.80	369.40	372.90	4,203,637
15 May 18	371.89999 -7.50	379.40	370.70	377.00	3,654,683
14 May 18	379.39999 -0.70	384.51	378.80	382.00	3,945,396
11 May 18	380.10001 +9.40	388.60	376.00	376.70	8,198,877
10 May 18	370.70001 +0.70	374.00	369.60	372.90	4,441,710
09 May 18	370.00000 -6.00	379.98	369.90	379.00	4,870,321
08 May 18	376.00000 +3.30	378.90	373.00	373.70	4,135,473
04 May 18	372.70001 +3.50	375.20	367.90	371.30	13,896,320
03 May 18	369.20001 +6.90	370.20	359.90	359.90	6,046,505
02 May 18	362.29999 +10.90	363.00	355.10	355.10	5,082,529
01 May 18	351.39999 -1.60	361.10	351.40	352.60	19,110,188
30 Apr 18	353.00000 +2.40	353.80	348.92	351.60	2,981,354
27 Apr 18	350.60001 +6.20	352.10	342.90	345.30	3,717,429
26 Apr 18	344.39999 +2.60	346.60	339.80	342.00	3,600,947
25 Apr 18	341.79999 -3.90	347.20	340.20	345.10	7,592,532
24 Apr 18	345.70001 +0.20	350.00	345.00	347.00	7,046,599
23 Apr 18	345.50000 +2.50	346.20	343.40	346.20	3,737,588
20 Apr 18	343.00000 +0.30	345.40	340.80	344.10	5,397,032
19 Apr 18	342.70001 +4.20	347.20	337.70	337.70	4,484,445
18 Apr 18	338.50000 -0.50	340.90	334.10	340.90	4,744,618
17 Apr 18	339.00000 -1.10	340.00	333.50	339.00	4,362,973
16 Apr 18	340.10001 +1.20	346.89	338.20	341.10	2,706,303
13 Apr 18	338.89999 -0.30	345.40	338.40	341.90	5,666,675
12 Apr 18	339.20001 -17.30	349.40	336.20	349.40	13,002,100
11 Apr 18	356.50000 +3.40	357.50	351.00	351.50	5,438,690
10 Apr 18	353.10001 +4.30	353.10	346.40	346.90	3,156,669
09 Apr 18	348.79999 +1.70	350.60	346.00	346.90	2,444,656
06 Apr 18	347.10001 -1.80	349.00	344.10	349.00	3,187,704
05 Apr 18	348.89999 +5.80	349.80	343.40	347.30	6,796,776
04 Apr 18	343.10001 -2.40	347.20	342.30	344.50	5,754,676
03 Apr 18	345.50000 -5.10	350.50	343.00	349.00	4,277,021
29 Mar 18	350.60001 +1.10	354.40	348.00	349.00	5,158,620
28 Mar 18	349.50000 +8.10	349.50	336.60	340.80	5,193,470
27 Mar 18	341.39999 +3.40	341.70	338.20	340.00	2,735,683
26 Mar 18	338.00000 -2.20	341.40	335.40	341.40	2,869,174
23 Mar 18	340.20001 +5.40	340.50	328.90	333.80	5,373,925
22 Mar 18	334.79999 -4.10	339.30	333.10	338.40	4,762,576
21 Mar 18	338.89999 -8.40	350.00	337.10	348.00	8,611,943
20 Mar 18	347.29999 -7.00	355.00	346.50	354.50	6,271,058
19 Mar 18	354.29999 +3.90	357.50	348.60	351.40	6,628,447
16 Mar 18	350.39999 -10.20	361.80	349.40	361.80	13,149,990
15 Mar 18	360.60001 -24.90	387.10	359.30	385.50	13,543,210
14 Mar 18	385.50000 -4.40	392.80	384.80	387.50	3,544,180
13 Mar 18	389.89999 -3.10	392.70	387.30	392.70	13,281,250
12 Mar 18	393.00000 +1.10	398.80	391.30	393.20	12,194,040
09 Mar 18	391.89999 -0.20	399.50	388.50	390.90	4,854,927
08 Mar 18	392.10001 +4.60	396.00	386.40	387.90	4,800,686
07 Mar 18	387.50000 +7.50	387.50	378.60	378.60	9,511,840
06 Mar 18	380.00000 +3.60	381.10	375.60	379.10	4,675,778
05 Mar 18	376.39999 +4.70	379.40	370.30	373.70	7,492,890
02 Mar 18	371.70001 +3.20	376.80	367.90	368.10	9,235,159
01 Mar 18	368.50000 +3.50	368.80	362.00	364.10	5,483,696
28 Feb 18	365.00000 -0.60	366.50	361.90	364.90	5,904,223
27 Feb 18	365.60001 -0.40	369.50	363.80	369.50	3,308,666
26 Feb 18	366.00000 +3.50	371.00	363.70	364.00	4,480,092
23 Feb 18	362.50000 +5.40	363.10	355.70	356.50	4,036,490
22 Feb 18	357.10001 -6.40	361.10	354.80	361.00	7,482,867
21 Feb 18	363.50000 -1.20	364.30	361.10	364.10	4,670,884
20 Feb 18	364.70001 +1.90	364.80	360.00	364.00	4,332,676
19 Feb 18	362.79999 -6.00	370.70	361.20	369.00	2,670,274
16 Feb 18	368.79999 +2.40	370.30	365.80	368.10	2,174,611
15 Feb 18	366.39999 +3.40	368.10	356.50	363.80	4,441,135
14 Feb 18	363.00000 -0.10	370.30	362.10	364.20	7,668,572
13 Feb 18	363.10001 +2.90	364.20	359.40	360.00	2,747,219
12 Feb 18	360.20001 +4.30	360.40	355.90	357.80	2,563,022
09 Feb 18	355.89999 -2.10	359.20	352.60	359.20	3,230,749
08 Feb 18	358.00000 -4.90	368.40	356.20	364.10	4,770,038
07 Feb 18	362.89999 +6.90	364.30	355.10	359.00	5,482,859
06 Feb 18	356.00000 -8.30	360.60	354.30	356.50	6,226,648
05 Feb 18	364.29999 +0.10	366.90	361.20	363.60	4,429,223
02 Feb 18	364.20001 +3.30	375.50	363.90	365.00	5,632,749
01 Feb 18	360.89999 +0.80	361.90	357.50	361.80	3,052,032
31 Jan 18	360.10001 +9.10	368.80	350.90	351.50	5,210,173
30 Jan 18	351.00000 -5.60	358.00	348.70	354.70	2,440,403
29 Jan 18	356.60001 +1.30	360.10	354.95	355.20	2,675,539
26 Jan 18	355.29999 +5.30	356.60	348.10	350.20	2,368,822
25 Jan 18	350.00000 +4.00	351.80	343.40	345.50	3,529,509
24 Jan 18	346.00000 +1.10	348.80	343.00	345.50	2,664,916
23 Jan 18	344.89999 -8.90	352.10	341.50	352.10	4,264,705
22 Jan 18	353.79999 +3.90	357.70	347.10	348.80	3,085,342
19 Jan 18	349.89999 +3.00	352.90	345.30	347.00	2,184,632
18 Jan 18	346.89999 -8.10	355.30	345.10	353.50	2,750,387
17 Jan 18	355.00000 -1.80	357.30	351.30	355.80	2,306,916
16 Jan 18	356.79999 +6.80	357.60	348.90	349.20	2,970,063
15 Jan 18	350.00000 -5.00	355.00	349.20	354.30	3,280,114
12 Jan 18	355.00000 +2.30	356.30	345.20	352.00	3,446,189
11 Jan 18	352.70001 +6.30	356.40	346.30	346.40	3,691,994
10 Jan 18	346.39999 -6.10	353.30	345.00	353.30	3,629,792
09 Jan 18	352.50000 -2.60	356.60	347.90	356.60	3,735,921
08 Jan 18	355.10001 -1.30	359.30	354.30	356.00	2,762,707
05 Jan 18	356.39999 -1.90	359.00	354.30	358.00	3,486,826
04 Jan 18	358.29999 -0.10	359.80	357.00	359.40	2,629,952
03 Jan 18	358.39999 +5.40	358.50	351.50	354.00	2,314,397
02 Jan 18	353.00000 +0.20	358.70	351.60	351.60	2,920,737
29 Dec 17	352.79999 -2.10	356.20	352.80	353.50	1,049,421
28 Dec 17	354.89999 +0.20	357.20	353.80	355.00	1,642,913
27 Dec 17	354.70001 +2.60	356.00	351.40	352.70	2,123,564
22 Dec 17	352.10001 +6.80	352.10	345.00	345.10	703,671
21 Dec 17	345.29999 +0.30	347.30	343.20	344.00	2,467,643
20 Dec 17	345.00000 -5.60	350.60	344.70	348.90	2,216,489
19 Dec 17	350.60001 -2.90	357.70	349.30	352.70	3,114,968
18 Dec 17	353.50000 +6.50	354.40	347.30	347.90	2,760,565
15 Dec 17	347.00000 -1.30	349.90	344.50	348.80	4,119,870
14 Dec 17	348.29999 +0.10	350.60	346.50	348.30	3,947,894
13 Dec 17	348.20001 +5.10	350.10	342.60	345.10	4,060,418
12 Dec 17	343.10001 -1.00	345.40	340.50	345.40	2,924,014
11 Dec 17	344.10001 +1.50	346.40	341.40	342.60	2,500,325
08 Dec 17	342.60001 +4.60	342.60	337.50	337.60	2,733,131
07 Dec 17	338.00000 -0.30	341.50	334.50	339.30	4,932,829
06 Dec 17	338.29999 -0.40	342.40	337.00	338.70	3,360,349
05 Dec 17	338.70001 +2.00	338.70	334.50	336.40	4,461,336
04 Dec 17	336.70001 +0.90	339.20	332.90	337.70	3,069,241
01 Dec 17	335.79999 -0.50	342.60	335.50	337.20	4,238,595
30 Nov 17	336.29999 -1.20	340.80	334.60	337.50	5,502,470
29 Nov 17	337.50000 +2.90	341.20	331.40	334.10	4,384,588
28 Nov 17	334.60001 +2.80	335.50	330.00	331.10	3,579,491
27 Nov 17	331.79999 -0.50	333.10	326.50	333.10	3,329,581
24 Nov 17	332.29999 +3.40	333.30	328.50	330.00	3,704,048
23 Nov 17	328.89999 -2.30	332.00	326.60	332.00	1,463,840
22 Nov 17	331.20001 +2.60	331.90	323.70	327.00	2,805,273
21 Nov 17	328.60001 +5.20	329.50	320.80	323.10	4,064,883
20 Nov 17	323.39999 +3.10	324.90	317.30	321.20	2,957,548
17 Nov 17	320.29999 -0.10	320.40	316.60	320.00	3,489,591
16 Nov 17	320.39999 +1.40	323.30	318.60	320.70	4,292,821
15 Nov 17	319.00000 -1.50	321.00	313.00	320.00	3,553,146
14 Nov 17	320.50000 -1.00	324.10	318.50	322.30	4,366,334
13 Nov 17	321.50000 -10.90	334.20	321.10	330.00	4,863,690
10 Nov 17	332.39999 -2.70	350.72	331.70	336.20	7,849,293
09 Nov 17	335.10001 -17.20	388.20	329.40	379.00	10,887,620
08 Nov 17	352.29999 +9.80	354.10	339.64	343.00	5,877,460
07 Nov 17	342.50000 -3.10	346.43	338.90	344.90	4,531,775
06 Nov 17	345.60001 -3.10	349.60	344.20	349.60	4,454,290
03 Nov 17	348.70001 +5.30	350.03	342.20	344.10	5,697,371
02 Nov 17	343.39999 +1.90	344.20	339.10	340.20	3,264,997
01 Nov 17	341.50000 -1.00	343.90	340.60	341.70	5,075,879
31 Oct 17	342.50000 -1.50	344.50	341.70	343.90	3,046,870
30 Oct 17	344.00000 +1.00	344.70	338.60	340.20	6,150,038
27 Oct 17	343.00000 -9.20	351.51	342.30	351.40	5,976,886
26 Oct 17	352.20001 -7.40	362.90	340.60	360.10	8,318,571
25 Oct 17	359.60001 +0.20	362.80	357.00	359.50	3,333,614
24 Oct 17	359.39999 -2.50	363.00	358.40	360.60	4,089,967
23 Oct 17	361.89999 -0.30	363.50	355.70	361.90	3,185,239
20 Oct 17	362.20001 +0.20	362.20	356.60	361.70	3,507,865
19 Oct 17	362.00000 -2.00	365.50	358.10	364.30	4,115,823
18 Oct 17	364.00000 +1.60	365.80	361.70	361.90	2,441,543
17 Oct 17	362.39999 -2.80	367.30	358.00	367.30	5,115,532
16 Oct 17	365.20001 -6.70	374.10	364.20	372.60	6,167,509
13 Oct 17	371.89999 +3.20	373.30	365.20	368.20	3,031,948
12 Oct 17	368.70001 +2.90	369.60	364.80	367.60	2,802,363
11 Oct 17	365.79999 -0.90	369.50	360.80	365.00	5,599,571
10 Oct 17	366.70001 -0.60	373.20	365.30	368.10	3,881,658
09 Oct 17	367.29999 -8.60	376.90	363.60	376.90	5,488,632
06 Oct 17	375.89999 -1.60	378.40	372.60	375.90	3,423,847
05 Oct 17	377.50000 -2.10	379.24	369.80	375.60	6,237,462
04 Oct 17	379.60001 -9.80	391.50	377.00	390.00	11,155,323
03 Oct 17	389.39999 -5.70	397.50	388.90	395.50	2,848,491
02 Oct 17	395.10001 +2.60	396.50	391.80	391.80	3,103,216
29 Sep 17	392.50000 -0.50	394.90	391.50	394.90	4,645,135
28 Sep 17	393.00000 +5.30	395.20	388.80	388.80	3,107,098
27 Sep 17	387.70001 +2.30	387.90	383.90	384.50	11,519,203
26 Sep 17	385.39999 +1.40	386.10	378.40	384.00	5,733,036
25 Sep 17	384.00000 +4.00	385.10	377.89	379.00	3,431,505
22 Sep 17	380.00000 +5.80	380.40	370.10	374.20	5,907,477
21 Sep 17	374.20001 -1.80	381.00	370.30	380.00	5,685,049
20 Sep 17	376.00000 +12.10	376.40	364.00	365.00	5,695,556
19 Sep 17	363.89999 +3.30	366.30	359.50	361.20	2,421,895
18 Sep 17	360.60001 +3.50	361.70	358.00	358.80	1,586,489
15 Sep 17	357.10001 -10.30	365.00	356.20	364.90	3,569,982
14 Sep 17	367.39999 +8.50	372.80	362.30	363.00	3,675,095
13 Sep 17	358.89999 -2.10	361.50	356.00	360.00	3,179,806
12 Sep 17	361.00000 -1.60	365.50	361.00	365.10	1,587,708
11 Sep 17	362.60001 -1.00	365.60	362.20	362.90	2,567,470
08 Sep 17	363.60001 +3.30	365.00	357.60	361.20	2,990,207
07 Sep 17	360.29999 +2.10	363.60	357.50	357.50	1,880,449
06 Sep 17	358.20001 -0.80	361.90	356.60	358.90	7,298,181
05 Sep 17	359.00000 +6.10	360.20	352.60	352.60	6,002,746
04 Sep 17	352.89999 -2.50	356.10	351.40	356.10	1,276,002
01 Sep 17	355.39999 +2.00	357.50	352.20	352.20	2,644,490
31 Aug 17	353.39999 +3.40	354.80	340.00	346.10	5,036,344
30 Aug 17	350.00000 +7.50	352.00	341.05	346.50	5,773,306
29 Aug 17	342.50000 -1.70	344.80	339.20	341.50	3,404,130
25 Aug 17	344.20001 +1.80	346.60	343.10	343.10	3,267,480
24 Aug 17	342.39999 +3.50	344.50	337.30	341.10	9,901,112
23 Aug 17	338.89999 -16.90	359.00	338.90	358.30	6,233,475
22 Aug 17	355.79999 -0.40	359.90	355.10	356.30	1,611,334
21 Aug 17	356.20001 +0.70	357.90	352.70	356.30	1,669,672
18 Aug 17	355.50000 -3.00	359.50	355.50	358.50	5,442,744
17 Aug 17	358.50000 -0.70	362.70	357.20	359.80	3,373,523
16 Aug 17	359.20001 +0.40	360.00	355.90	358.10	4,244,558
15 Aug 17	358.79999 -1.00	363.00	354.30	361.90	4,649,257
14 Aug 17	359.79999 +7.10	360.10	352.70	355.00	4,641,750
11 Aug 17	352.70001 -9.90	359.65	349.59	358.70	3,777,746
10 Aug 17	362.60001 -3.10	367.70	361.60	367.60	3,574,092
09 Aug 17	365.70001 -2.10	367.80	364.60	365.90	1,694,555
08 Aug 17	367.79999 +0.30	370.20	367.20	368.30	1,776,571
07 Aug 17	367.50000 -2.00	370.00	366.80	370.00	1,885,486
04 Aug 17	369.50000 +0.00	369.90	363.80	368.90	1,334,208
03 Aug 17	369.50000 +4.70	371.10	362.60	362.60	2,334,520
02 Aug 17	364.79999 -18.20	379.10	360.20	378.60	5,184,720
01 Aug 17	383.00000 +0.30	384.90	380.90	382.90	2,781,756
31 Jul 17	382.70001 +4.20	383.40	379.20	380.50	2,848,087
28 Jul 17	378.50000 -4.30	382.20	377.20	379.40	2,591,180
27 Jul 17	382.79999 +1.90	384.00	380.00	381.30	2,005,478
26 Jul 17	380.89999 +6.80	382.20	373.50	375.30	2,425,622
25 Jul 17	374.10001 -0.20	376.90	372.20	372.80	1,600,471
24 Jul 17	374.29999 -5.70	379.50	373.30	379.50	1,997,616
21 Jul 17	380.00000 +1.90	382.60	374.80	378.40	3,411,211
20 Jul 17	378.10001 +3.10	379.00	372.60	375.30	2,151,589
19 Jul 17	375.00000 +1.00	376.40	370.50	376.40	1,729,541
18 Jul 17	374.00000 +8.10	375.40	364.30	366.10	3,293,836
17 Jul 17	365.89999 +2.80	366.30	362.40	364.00	3,142,186
14 Jul 17	363.10001 +0.60	363.10	357.80	362.60	2,459,344
13 Jul 17	362.50000 -1.10	364.90	360.10	364.90	3,716,665
12 Jul 17	363.60001 -2.80	367.90	362.60	365.20	2,656,598
11 Jul 17	366.39999 -2.60	371.90	361.50	369.50	3,172,291
10 Jul 17	369.00000 -2.70	374.70	368.10	372.30	2,667,043
07 Jul 17	371.70001 +1.80	371.70	368.50	370.50	2,454,411
06 Jul 17	369.89999 -10.20	381.40	369.10	381.40	3,149,842
05 Jul 17	380.10001 +6.50	382.10	372.20	372.20	2,964,810
04 Jul 17	373.60001 +0.90	375.80	367.90	371.70	2,156,494
03 Jul 17	372.70001 -7.30	381.50	371.50	381.20	3,664,102
30 Jun 17	380.00000 +4.40	384.00	375.00	375.00	3,009,501
29 Jun 17	375.60001 -5.60	387.40	375.00	384.80	2,697,171
28 Jun 17	381.20001 +2.80	385.40	369.90	377.50	2,920,026
27 Jun 17	378.39999 -11.40	389.40	377.50	388.40	2,772,236
26 Jun 17	389.79999 +1.80	391.20	386.80	389.10	2,809,543
23 Jun 17	388.00000 +3.90	389.40	381.60	384.20	2,621,661
22 Jun 17	384.10001 -4.50	390.20	382.50	389.60	3,516,799
21 Jun 17	388.60001 -6.40	394.40	382.20	394.40	3,101,537
20 Jun 17	395.00000 -4.20	400.70	394.40	398.50	3,537,828
19 Jun 17	399.20001 -0.80	403.00	395.80	401.80	1,896,329
16 Jun 17	400.00000 +0.30	402.30	397.70	400.00	5,655,500
15 Jun 17	399.70001 -7.10	407.10	391.20	405.00	4,593,057
14 Jun 17	406.79999 -0.30	409.30	399.20	408.00	4,249,770
13 Jun 17	407.10001 +1.50	409.00	401.90	407.30	3,664,263
12 Jun 17	405.60001 -14.40	414.90	395.60	414.00	9,107,422
09 Jun 17	420.00000 +1.50	421.60	405.50	414.00	10,898,520
08 Jun 17	418.50000 -13.20	434.80	405.30	422.30	9,308,478
07 Jun 17	431.70001 +5.10	438.60	426.07	426.40	4,294,019
06 Jun 17	426.60001 -8.90	437.92	425.30	435.10	3,660,179
05 Jun 17	435.50000 -0.40	439.30	433.80	436.90	2,226,091
02 Jun 17	435.89999 +0.90	439.50	432.41	437.90	2,957,512
01 Jun 17	435.00000 +18.90	445.00	423.30	423.60	9,567,703
31 May 17	416.10001 +0.90	419.24	412.20	415.50	4,257,858
30 May 17	415.20001 -0.50	417.00	411.70	413.70	2,363,207
26 May 17	415.70001 -5.90	423.50	413.80	422.60	2,218,459
25 May 17	421.60001 +7.40	422.30	413.30	416.10	2,402,949
24 May 17	414.20001 +6.90	416.30	408.60	409.70	1,970,965
23 May 17	407.29999 +1.70	411.30	405.30	405.30	1,972,204
22 May 17	405.60001 +0.30	408.60	403.90	405.30	2,013,979
19 May 17	405.29999 +4.50	408.80	399.80	399.80	3,780,158
18 May 17	400.79999 -4.70	409.60	400.20	406.90	5,238,832
17 May 17	405.50000 -13.80	413.40	399.00	413.40	4,296,407
16 May 17	419.29999 +4.50	419.40	410.80	412.20	2,729,189
15 May 17	414.79999 -5.30	421.10	412.80	419.80	2,627,223
12 May 17	420.10001 +12.00	421.10	406.60	406.60	2,448,834
11 May 17	408.10001 +1.00	411.50	405.60	407.70	3,877,693
10 May 17	407.10001 +0.90	408.50	406.00	407.00	1,651,654
09 May 17	406.20001 -4.80	412.40	405.80	412.40	2,114,808
08 May 17	411.00000 +0.20	413.38	408.10	410.00	2,417,631
05 May 17	410.79999 +1.00	411.50	404.50	410.10	2,340,245
04 May 17	409.79999 +7.80	409.80	397.10	403.90	2,821,291
03 May 17	402.00000 -5.00	407.92	399.70	407.50	2,676,195
02 May 17	407.00000 +5.90	407.00	400.96	401.00	4,039,680
28 Apr 17	401.10001 -8.50	410.00	401.10	409.90	2,375,668
27 Apr 17	409.60001 +3.90	410.00	401.80	402.90	1,801,366
26 Apr 17	405.70001 -0.20	407.40	402.50	404.70	1,957,876
25 Apr 17	405.89999 -4.60	412.90	405.90	412.10	2,178,493
24 Apr 17	410.50000 +8.70	410.90	406.70	409.20	2,670,237
21 Apr 17	401.79999 -1.90	406.10	399.40	404.00	3,420,760
20 Apr 17	403.70001 +6.10	406.50	397.77	401.00	3,759,284
19 Apr 17	397.60001 +7.80	402.60	388.60	390.60	3,460,147
18 Apr 17	389.79999 -3.10	392.50	388.10	391.10	2,536,338
13 Apr 17	392.89999 -1.10	396.10	391.90	394.20	2,656,661
12 Apr 17	394.00000 +1.70	394.36	391.30	393.60	1,764,582
11 Apr 17	392.29999 -0.30	395.10	391.40	395.00	2,677,091
10 Apr 17	392.60001 -0.80	394.70	389.80	389.80	1,906,065
07 Apr 17	393.39999 -0.10	393.40	389.40	390.60	1,482,547
06 Apr 17	393.50000 +2.70	393.70	386.70	386.70	2,184,286
05 Apr 17	390.79999 -5.70	395.00	387.50	393.20	2,768,885
04 Apr 17	396.50000 +6.80	398.50	390.00	390.00	3,397,861
03 Apr 17	389.70001 -2.60	391.70	386.70	391.20	2,471,727
31 Mar 17	392.29999 +3.30	392.90	386.50	387.30	2,769,148
30 Mar 17	389.00000 -0.60	390.16	386.90	389.40	1,677,989
29 Mar 17	389.60001 +1.60	389.80	384.40	386.80	2,160,916
28 Mar 17	388.00000 -3.00	391.70	388.00	388.50	2,974,669
27 Mar 17	391.00000 -1.30	392.40	388.70	389.40	2,789,102
24 Mar 17	392.29999 +2.10	392.60	388.50	392.30	3,511,930
23 Mar 17	390.20001 +6.80	390.90	380.40	381.60	3,524,144
22 Mar 17	383.39999 +0.30	384.01	377.20	380.80	2,557,017
21 Mar 17	383.10001 -3.50	389.80	382.50	387.70	2,056,734
20 Mar 17	386.60001 -1.10	388.30	384.00	386.80	2,420,478
17 Mar 17	387.70001 +5.90	387.70	379.85	381.90	3,256,612
16 Mar 17	381.79999 +2.90	383.20	378.99	381.10	3,374,968
15 Mar 17	378.89999 -0.70	380.50	376.30	378.30	2,684,865
14 Mar 17	379.60001 -2.20	382.80	379.00	382.30	2,758,632
13 Mar 17	381.79999 -0.20	383.40	379.30	382.10	4,667,104
10 Mar 17	382.00000 -18.70	392.40	376.07	391.00	10,021,930
09 Mar 17	400.70001 +0.60	403.70	398.10	398.10	1,847,687
08 Mar 17	400.10001 +1.70	402.70	398.10	398.10	2,243,311
07 Mar 17	398.39999 +8.40	400.50	388.20	388.20	4,394,847
06 Mar 17	390.00000 -2.10	393.00	387.80	391.40	4,498,795
03 Mar 17	392.10001 -6.00	397.30	390.50	395.50	2,128,486
02 Mar 17	398.10001 -3.90	404.40	392.50	401.90	2,881,605
01 Mar 17	402.00000 +6.80	402.00	390.00	395.40	4,002,678
28 Feb 17	395.20001 -6.80	399.00	386.60	395.00	6,358,446
27 Feb 17	402.00000 +2.20	402.70	397.50	401.80	1,793,296
24 Feb 17	399.79999 -3.40	404.60	398.84	401.60	1,989,686
23 Feb 17	403.20001 -2.30	408.40	403.00	407.00	3,017,558
22 Feb 17	405.50000 +3.80	407.10	400.20	402.70	2,077,166
21 Feb 17	401.70001 -0.20	404.30	398.08	400.30	2,002,753
20 Feb 17	401.89999 -0.70	404.40	398.20	404.40	1,588,553
17 Feb 17	402.60001 +0.70	406.20	398.20	403.70	2,231,834
16 Feb 17	401.89999 -2.10	406.20	397.90	403.30	2,336,682
15 Feb 17	404.00000 -0.80	406.70	400.40	405.00	1,890,477
14 Feb 17	404.79999 -1.50	407.50	403.44	403.80	1,731,736
13 Feb 17	406.29999 -2.00	408.80	405.50	406.40	2,006,286
10 Feb 17	408.29999 -3.10	414.30	405.40	410.40	2,448,727
09 Feb 17	411.39999 +1.40	411.90	408.00	410.00	2,463,685
08 Feb 17	410.00000 +5.50	411.20	402.70	402.70	2,417,159
07 Feb 17	404.50000 +1.70	405.60	401.50	401.50	2,587,978
06 Feb 17	402.79999 -1.80	406.19	401.70	405.00	1,871,753
03 Feb 17	404.60001 -0.20	410.50	403.80	404.80	3,604,126
02 Feb 17	404.79999 +6.80	408.00	396.50	398.20	3,084,561
01 Feb 17	398.00000 -2.00	404.17	398.00	402.00	4,124,321
31 Jan 17	400.00000 +9.50	403.40	391.10	392.00	4,097,277
30 Jan 17	390.50000 +2.00	393.70	383.70	388.30	3,333,290
27 Jan 17	388.50000 -0.50	391.00	383.03	388.00	7,804,033
26 Jan 17	389.00000 -0.30	392.20	388.00	391.40	1,499,079
25 Jan 17	389.29999 -1.70	394.80	387.70	394.00	2,815,565
24 Jan 17	391.00000 +3.50	392.20	384.40	385.80	2,724,808
23 Jan 17	387.50000 +0.90	391.00	381.55	385.00	2,745,790
20 Jan 17	386.60001 -9.20	395.90	385.90	395.50	3,100,638
19 Jan 17	395.79999 -4.60	400.50	394.50	400.50	1,659,718
18 Jan 17	400.39999 +3.70	400.50	394.00	397.90	2,790,704
17 Jan 17	396.70001 +2.90	400.30	391.10	392.70	4,022,252
16 Jan 17	393.79999 -3.40	398.60	393.00	395.70	4,097,418
13 Jan 17	397.20001 -2.80	402.65	394.10	399.50	2,729,341
12 Jan 17	400.00000 -0.80	404.80	397.10	399.80	2,890,181
11 Jan 17	400.79999 -3.50	406.30	400.80	404.80	2,656,039
10 Jan 17	404.29999 -4.00	409.50	399.60	408.50	2,915,974
09 Jan 17	408.29999 -2.30	411.60	400.20	409.70	3,452,427
06 Jan 17	410.60001 +0.30	414.10	408.30	413.00	1,655,742
05 Jan 17	410.29999 +2.60	413.40	400.30	403.70	3,126,906
04 Jan 17	407.70001 -2.90	411.90	405.50	409.90	1,883,752
03 Jan 17	410.60001 +1.60	412.00	408.30	410.20	2,410,878
30 Dec 16	409.00000 -0.80	412.00	408.10	409.10	1,340,251
29 Dec 16	409.79999 +4.20	410.00	402.30	403.70	2,029,786
28 Dec 16	405.60001 +0.70	406.00	397.70	401.80	2,459,935
23 Dec 16	404.89999 +9.90	408.20	394.10	394.10	1,367,243
22 Dec 16	395.00000 +9.00	396.00	383.80	385.00	1,187,330
21 Dec 16	386.00000 -4.30	392.00	385.00	388.60	1,684,799
20 Dec 16	390.29999 +1.20	391.40	385.90	387.10	2,404,766
19 Dec 16	389.10001 +0.30	389.60	384.00	387.10	2,918,412
16 Dec 16	388.79999 -14.30	401.99	386.90	401.20	5,214,232
15 Dec 16	403.10001 +12.10	405.00	390.80	392.60	3,342,656
14 Dec 16	391.00000 -5.20	397.30	388.60	397.10	4,139,970
13 Dec 16	396.20001 +6.30	396.70	387.90	392.80	2,167,978
12 Dec 16	389.89999 -2.70	397.60	389.80	392.60	1,948,776
09 Dec 16	392.60001 +6.50	394.00	386.30	387.00	2,118,037
08 Dec 16	386.10001 +1.40	390.60	384.70	384.90	2,352,624
07 Dec 16	384.70001 -10.60	395.50	383.70	395.00	4,020,471
06 Dec 16	395.29999 -4.70	401.00	394.60	397.60	3,603,068
05 Dec 16	400.00000 -2.60	407.20	398.90	399.40	2,379,081
02 Dec 16	402.60001 -2.40	404.00	398.20	404.00	2,402,421
01 Dec 16	405.00000 +5.30	407.10	394.30	400.20	3,371,594
30 Nov 16	399.70001 -3.30	400.70	394.30	397.00	5,846,578
29 Nov 16	403.00000 -0.50	403.00	394.30	402.30	1,939,203
28 Nov 16	403.50000 +3.00	404.70	397.40	401.20	2,607,027
25 Nov 16	400.50000 -2.90	403.02	397.37	400.70	1,478,723
24 Nov 16	403.39999 +0.40	405.40	396.80	402.70	1,598,355
23 Nov 16	403.00000 -1.10	410.00	402.10	404.00	4,492,118
22 Nov 16	404.10001 +11.70	405.20	394.40	394.40	5,107,672
21 Nov 16	392.39999 +0.50	393.30	378.50	393.30	2,913,301
18 Nov 16	391.89999 -2.00	396.90	386.80	392.30	3,451,984
17 Nov 16	393.89999 +9.90	396.10	385.00	386.30	3,387,350
16 Nov 16	384.00000 -0.70	389.50	380.80	384.80	3,797,421
15 Nov 16	384.70001 -6.10	393.90	382.90	393.60	3,061,272
14 Nov 16	390.79999 +3.10	400.60	390.60	391.50	2,832,100
11 Nov 16	387.70001 -11.20	403.56	384.90	399.80	4,375,329
10 Nov 16	398.89999 +12.90	410.40	390.70	400.00	10,796,280
09 Nov 16	386.00000 +15.60	386.00	361.20	373.70	4,210,217
08 Nov 16	370.39999 +2.90	371.20	365.40	367.70	2,399,672
07 Nov 16	367.50000 +0.40	375.30	366.80	375.30	2,392,353
04 Nov 16	367.10001 -10.20	380.10	365.50	377.10	2,588,416
03 Nov 16	377.29999 +2.10	384.40	371.90	373.60	3,287,986
02 Nov 16	375.20001 -4.40	379.40	374.00	377.40	1,808,153
01 Nov 16	379.60001 +4.90	380.60	372.30	376.50	2,363,441
31 Oct 16	374.70001 -1.80	376.50	372.00	376.50	2,316,353
28 Oct 16	376.50000 +6.10	377.00	365.30	368.40	2,420,215
27 Oct 16	370.39999 +4.40	376.00	364.70	366.40	3,281,714
26 Oct 16	366.00000 -11.10	377.50	365.60	374.70	3,590,752
25 Oct 16	377.10001 +0.20	381.85	371.80	376.30	2,595,992
24 Oct 16	376.89999 -1.60	387.00	376.30	382.10	3,085,265
21 Oct 16	378.50000 -1.20	381.70	377.20	378.00	2,304,969
20 Oct 16	379.70001 +5.10	379.70	371.20	376.20	3,913,598
19 Oct 16	374.60001 -7.40	382.90	368.60	380.60	6,881,452
18 Oct 16	382.00000 +7.60	382.00	373.70	375.20	2,577,519
17 Oct 16	374.39999 -5.50	378.90	374.30	378.90	3,878,977
14 Oct 16	379.89999 -1.50	384.40	379.10	383.90	6,612,561
13 Oct 16	381.39999 -1.60	385.10	377.00	382.00	3,893,781
12 Oct 16	383.00000 -7.10	391.20	382.10	390.70	3,092,951
11 Oct 16	390.10001 +3.10	390.60	383.20	387.30	4,004,791
10 Oct 16	387.00000 -9.40	397.30	381.60	395.10	4,164,806
07 Oct 16	396.39999 -2.00	406.60	394.70	400.00	3,721,380
06 Oct 16	398.39999 -0.50	405.30	398.30	401.50	1,986,998
05 Oct 16	398.89999 -10.30	409.50	398.60	406.30	2,223,500
04 Oct 16	409.20001 -0.90	419.50	409.16	410.60	3,730,024
03 Oct 16	410.10001 +4.60	412.60	402.40	402.70	2,119,453
30 Sep 16	405.50000 +2.80	406.64	395.20	398.10	2,550,700
29 Sep 16	402.70001 +2.20	409.80	399.50	405.00	2,470,751
28 Sep 16	400.50000 +5.40	404.50	396.50	396.50	2,100,339
27 Sep 16	395.10001 -1.00	399.40	386.00	399.40	2,234,737
26 Sep 16	396.10001 -4.90	399.90	394.80	399.90	1,309,184
23 Sep 16	401.00000 -7.60	409.82	400.30	406.80	2,107,092
22 Sep 16	408.60001 +0.90	415.40	407.10	409.50	2,302,034
21 Sep 16	407.70001 +3.00	410.30	406.20	407.00	3,365,046
20 Sep 16	404.70001 -1.30	409.00	404.10	404.60	1,712,835
19 Sep 16	406.00000 +6.00	407.00	402.90	403.90	3,754,692
16 Sep 16	400.00000 +0.10	402.30	395.70	397.70	3,792,865
15 Sep 16	399.89999 +7.60	400.90	390.30	391.00	3,418,152
14 Sep 16	392.29999 +0.10	397.80	391.30	393.80	1,561,280
13 Sep 16	392.20001 +0.80	398.00	390.90	391.70	1,981,077
12 Sep 16	391.39999 -2.80	392.60	385.30	387.50	3,018,379
09 Sep 16	394.20001 -9.90	402.10	392.50	402.10	1,505,957
08 Sep 16	404.10001 +14.80	407.30	390.00	390.00	6,348,275
07 Sep 16	389.29999 +2.00	394.80	386.90	388.50	2,018,671
06 Sep 16	387.29999 +2.40	390.70	384.70	386.80	2,783,091
05 Sep 16	384.89999 +3.80	388.20	383.00	384.00	1,302,867
02 Sep 16	381.10001 +4.20	382.90	376.50	377.90	3,590,342
01 Sep 16	376.89999 +3.80	378.00	367.60	373.00	3,529,328
31 Aug 16	373.10001 -9.70	382.10	372.00	382.10	7,358,610
30 Aug 16	382.79999 -8.60	392.70	382.70	389.20	2,528,334
26 Aug 16	391.39999 +0.20	394.00	387.50	393.00	1,187,645
25 Aug 16	391.20001 -6.00	396.30	390.70	395.50	3,242,811
24 Aug 16	397.20001 +4.30	399.30	389.80	391.20	2,136,011
23 Aug 16	392.89999 +4.00	393.90	390.10	390.60	2,180,260
22 Aug 16	388.89999 -0.20	394.70	387.90	389.40	1,346,664
19 Aug 16	389.10001 -1.00	392.60	387.90	390.60	5,920,984
18 Aug 16	390.10001 +0.10	397.80	388.40	394.30	2,182,372
17 Aug 16	390.00000 +3.10	391.03	385.50	387.90	4,191,130
16 Aug 16	386.89999 -2.20	391.10	385.30	387.70	1,588,068
15 Aug 16	389.10001 +2.60	389.90	385.10	388.10	3,088,589
12 Aug 16	386.50000 -4.30	391.70	382.80	391.40	2,042,047
11 Aug 16	390.79999 +4.80	392.60	383.40	388.20	3,172,900
10 Aug 16	386.00000 -2.40	388.50	382.10	388.50	6,832,575
09 Aug 16	388.39999 -0.60	390.60	387.70	390.00	3,630,816
08 Aug 16	389.00000 +0.70	391.80	384.60	391.70	3,157,192
05 Aug 16	388.29999 +5.90	390.40	379.80	385.20	3,110,913
04 Aug 16	382.39999 +8.10	388.00	373.80	376.60	6,809,213
03 Aug 16	374.29999 +0.90	376.70	368.70	375.90	2,513,705
02 Aug 16	373.39999 +2.70	377.80	368.80	369.80	2,882,559
01 Aug 16	370.70001 +0.00	372.90	366.70	371.40	3,343,084
29 Jul 16	370.70001 +4.20	372.00	366.20	367.20	2,884,377
28 Jul 16	366.50000 -2.10	371.80	363.50	366.60	6,953,630
27 Jul 16	368.60001 +17.90	372.30	352.20	353.40	3,777,533
26 Jul 16	350.70001 -0.20	359.90	350.00	353.80	2,201,392
25 Jul 16	350.89999 +2.90	352.30	344.60	347.50	2,530,009
22 Jul 16	348.00000 -5.10	354.90	344.63	354.90	2,968,052
21 Jul 16	353.10001 -5.40	358.90	350.20	357.70	2,042,998
20 Jul 16	358.50000 +6.40	362.30	352.10	354.00	2,089,771
19 Jul 16	352.10001 +1.10	354.10	347.00	351.40	1,653,100
18 Jul 16	351.00000 +4.80	354.55	345.70	352.70	2,334,043
15 Jul 16	346.20001 -4.40	353.24	344.20	350.00	2,611,215
14 Jul 16	350.60001 -6.50	361.49	349.20	358.50	3,179,919
13 Jul 16	357.10001 +4.10	357.70	349.00	349.00	4,560,153
12 Jul 16	353.00000 +6.50	355.80	346.60	347.50	4,137,213
11 Jul 16	346.50000 +12.90	348.30	334.90	337.80	3,364,115
08 Jul 16	333.60001 +4.20	336.00	324.70	329.40	3,173,930
07 Jul 16	329.39999 +15.60	330.90	316.00	316.00	4,317,440
06 Jul 16	313.79999 -1.20	318.30	307.80	313.40	5,357,858
05 Jul 16	315.00000 -26.20	340.64	309.10	340.40	6,068,767
04 Jul 16	341.20001 -17.40	364.10	341.20	364.10	3,625,298
01 Jul 16	358.60001 +5.20	364.60	352.70	356.90	3,028,562
30 Jun 16	353.39999 +3.10	353.40	338.30	349.90	4,942,849
29 Jun 16	350.29999 +5.50	356.60	348.40	352.40	5,370,101
28 Jun 16	344.79999 +16.80	349.70	331.70	335.90	4,304,760
27 Jun 16	328.00000 -51.10	375.90	320.25	375.90	8,258,249
24 Jun 16	379.10001 -38.90	381.80	343.10	355.30	11,787,040
23 Jun 16	418.00000 +5.10	421.70	414.70	415.20	2,260,866
22 Jun 16	412.89999 -1.90	419.10	412.70	419.10	4,140,958
21 Jun 16	414.79999 +0.50	416.30	408.10	410.50	3,687,368
20 Jun 16	414.29999 +12.60	419.90	406.50	409.80	3,654,914
17 Jun 16	401.70001 +12.70	401.70	388.60	388.70	5,406,497
16 Jun 16	389.00000 -1.40	393.10	382.50	390.40	4,543,614
15 Jun 16	390.39999 -2.00	398.80	388.90	396.40	3,329,695
14 Jun 16	392.39999 -14.80	411.70	391.90	407.20	4,105,625
13 Jun 16	407.20001 -10.80	417.30	405.70	417.30	2,875,590
10 Jun 16	418.00000 -6.10	425.20	412.50	423.00	5,945,674
09 Jun 16	424.10001 +21.60	425.00	399.57	411.90	5,340,038
08 Jun 16	402.50000 -0.30	402.50	396.40	400.10	2,746,894
07 Jun 16	402.79999 -1.70	410.00	402.30	409.60	2,486,581
06 Jun 16	404.50000 +9.50	404.90	391.10	396.20	2,502,270
03 Jun 16	395.00000 -4.40	400.40	389.30	399.80	2,053,029
02 Jun 16	399.39999 +5.80	400.20	390.50	391.40	2,080,936
01 Jun 16	393.60001 +0.60	397.76	388.80	396.10	5,937,765
31 May 16	393.00000 -4.70	410.00	393.00	395.30	12,471,730
27 May 16	397.70001 -2.30	402.50	395.10	398.40	1,780,074
26 May 16	400.00000 -3.30	404.10	395.60	402.30	1,791,754
25 May 16	403.29999 +0.70	410.00	402.10	405.00	3,866,633
24 May 16	402.60001 +19.00	406.40	381.90	381.90	4,317,273
23 May 16	383.60001 -0.20	387.20	379.40	382.70	2,177,387
20 May 16	383.79999 +2.10	384.00	378.80	382.50	1,575,358
19 May 16	381.70001 -2.50	382.70	380.00	382.10	1,001,853
18 May 16	384.20001 -1.00	385.60	380.10	385.00	1,609,978
17 May 16	385.20001 +4.20	386.50	380.70	383.30	1,348,158
16 May 16	381.00000 -3.40	382.50	379.70	382.10	860,403
13 May 16	384.39999 +2.70	386.10	380.90	380.90	2,246,050
12 May 16	381.70001 +0.20	384.30	380.00	380.40	1,083,634
11 May 16	381.50000 -0.50	383.00	380.30	381.50	1,602,716
10 May 16	382.00000 +3.60	383.30	377.80	380.10	1,573,906
09 May 16	378.39999 +0.10	381.40	375.70	381.00	1,172,532
06 May 16	378.29999 +3.30	381.80	371.90	375.60	1,078,989
05 May 16	375.00000 -4.30	380.10	371.50	380.10	1,009,395
04 May 16	379.29999 -2.10	381.00	376.20	378.70	1,271,197
03 May 16	381.39999 +6.40	381.70	375.90	377.40	1,736,802
29 Apr 16	375.00000 -2.30	377.30	373.00	373.00	3,696,535
28 Apr 16	377.29999 +3.70	378.90	371.40	373.80	1,509,082
27 Apr 16	373.60001 +3.00	375.60	368.50	371.00	2,106,007
26 Apr 16	370.60001 +1.20	372.60	362.70	370.10	2,146,417
25 Apr 16	369.39999 +11.70	371.00	358.50	361.20	1,746,878
22 Apr 16	357.70001 -8.50	366.10	356.30	364.00	3,420,903
21 Apr 16	366.20001 -12.50	380.50	362.60	380.50	4,128,669
20 Apr 16	378.70001 -4.80	383.70	376.20	382.30	1,860,924
19 Apr 16	383.50000 +3.60	383.80	378.90	381.50	1,587,120
18 Apr 16	379.89999 +0.00	384.00	373.10	377.80	1,434,736
15 Apr 16	379.89999 +1.40	383.40	374.70	379.40	1,627,416
14 Apr 16	378.50000 -4.20	386.40	374.20	382.30	2,224,751
13 Apr 16	382.70001 +2.60	384.90	380.38	383.00	1,941,664
12 Apr 16	380.10001 -3.70	385.34	379.70	383.40	1,676,305
11 Apr 16	383.79999 -3.70	387.54	381.70	385.10	1,242,908
08 Apr 16	387.50000 +1.50	387.50	382.20	387.50	2,236,174
07 Apr 16	386.00000 -2.30	388.20	384.00	387.90	2,382,306
06 Apr 16	388.29999 -3.00	390.40	381.00	388.40	3,232,751
05 Apr 16	391.29999 +0.60	393.90	384.80	388.90	3,336,777
04 Apr 16	390.70001 -7.30	399.10	389.90	396.00	2,072,373
01 Apr 16	398.00000 +8.00	399.20	384.60	387.30	1,786,470
31 Mar 16	390.00000 -2.40	393.90	386.90	392.50	2,854,862
30 Mar 16	392.39999 -1.40	397.90	391.10	397.00	2,494,907
29 Mar 16	393.79999 +3.90	395.90	387.80	395.90	2,582,175
24 Mar 16	389.89999 +3.40	391.70	384.20	385.20	3,106,432
23 Mar 16	386.50000 +9.50	388.40	377.74	378.30	3,036,762
22 Mar 16	377.00000 +7.20	377.00	368.30	370.50	2,937,540
21 Mar 16	369.79999 +1.40	373.00	364.50	368.70	2,537,805
18 Mar 16	368.39999 -7.60	378.40	366.00	377.20	16,483,561
17 Mar 16	376.00000 -7.60	385.70	370.20	385.70	3,415,686
16 Mar 16	383.60001 +4.30	383.90	377.90	379.10	2,156,451
15 Mar 16	379.29999 -0.70	381.90	377.50	380.00	2,961,716
14 Mar 16	380.00000 -0.60	381.90	376.50	381.00	2,363,228
11 Mar 16	380.60001 +4.50	381.30	376.10	381.30	2,266,911
10 Mar 16	376.10001 +7.30	380.20	370.60	375.10	6,054,759
09 Mar 16	368.79999 +8.40	370.00	359.60	361.20	4,569,888
08 Mar 16	360.39999 +1.40	360.40	356.00	359.20	8,123,639
07 Mar 16	359.00000 +6.60	359.30	350.20	353.20	2,760,673
04 Mar 16	352.39999 +0.80	358.60	346.40	354.60	4,489,336
03 Mar 16	351.60001 -6.40	363.30	349.10	362.00	4,876,319
02 Mar 16	358.00000 -7.70	369.90	357.50	368.80	6,745,648
01 Mar 16	365.70001 +2.70	368.00	362.00	363.60	4,324,459
29 Feb 16	363.00000 -9.00	373.40	360.50	370.00	15,086,900
26 Feb 16	372.00000 +0.60	375.00	369.20	375.00	5,261,726
25 Feb 16	371.39999 +12.40	372.10	360.80	362.90	10,268,170
24 Feb 16	359.00000 -28.10	367.00	357.80	366.60	27,943,570
23 Feb 16	387.10001 +6.80	394.60	377.00	378.80	1,718,541
22 Feb 16	380.29999 -6.00	407.40	375.50	392.40	2,916,690
19 Feb 16	386.29999 +10.70	386.30	372.80	377.30	3,339,623
18 Feb 16	375.60001 +4.10	382.10	368.90	379.30	2,974,032
17 Feb 16	371.50000 +10.20	392.30	361.60	385.00	5,124,494
16 Feb 16	361.29999 +5.70	365.00	352.90	356.50	2,275,371
15 Feb 16	355.60001 +9.80	358.30	350.50	353.30	2,013,712
12 Feb 16	345.79999 +14.60	346.10	332.30	333.70	3,138,312
11 Feb 16	331.20001 -8.80	339.40	327.20	334.70	2,254,485
10 Feb 16	340.00000 -7.00	354.00	337.80	349.70	2,191,285
09 Feb 16	347.00000 -1.50	354.80	333.80	347.60	3,493,125
08 Feb 16	348.50000 -37.50	390.10	337.40	387.50	4,985,029
05 Feb 16	386.00000 -14.70	401.00	385.50	397.90	1,905,860
04 Feb 16	400.70001 -5.20	412.90	394.90	412.00	2,658,401
03 Feb 16	405.89999 +0.00	408.50	399.70	406.70	2,848,153
02 Feb 16	405.89999 +7.00	406.50	399.20	399.40	3,173,397
01 Feb 16	398.89999 +7.40	400.00	390.00	393.90	3,738,698
29 Jan 16	391.50000 +7.10	396.80	381.40	387.10	3,784,596
28 Jan 16	384.39999 -4.00	394.80	379.00	390.40	2,240,228
27 Jan 16	388.39999 +5.40	388.40	380.54	385.10	1,638,427
26 Jan 16	383.00000 -10.60	398.50	383.00	398.50	2,262,768
25 Jan 16	393.60001 -5.40	401.10	391.70	401.10	2,845,333
22 Jan 16	399.00000 +3.10	406.70	394.30	400.00	4,296,636
21 Jan 16	395.89999 +5.90	398.10	389.00	391.00	2,907,804
20 Jan 16	390.00000 -21.70	410.60	389.40	407.80	3,306,488
19 Jan 16	411.70001 +5.70	415.57	408.30	412.30	1,801,638
18 Jan 16	406.00000 +4.90	407.00	396.40	401.00	3,100,828
15 Jan 16	401.10001 -13.80	418.40	399.40	416.60	5,160,675
14 Jan 16	414.89999 -20.00	434.10	413.60	432.70	6,014,292
13 Jan 16	434.89999 -6.10	445.20	431.90	445.20	3,777,727
12 Jan 16	441.00000 -1.00	445.30	438.10	445.30	2,999,183
11 Jan 16	442.00000 +3.30	443.60	431.54	437.00	1,881,769
08 Jan 16	438.70001 +12.20	441.50	426.01	429.10	2,082,391
07 Jan 16	426.50000 -5.90	441.60	420.10	441.60	2,346,245
06 Jan 16	432.39999 -6.30	440.70	428.30	440.70	2,002,029
05 Jan 16	438.70001 +2.50	440.90	435.60	438.60	1,172,108
04 Jan 16	436.20001 -7.80	444.00	430.90	441.20	1,401,502
31 Dec 15	444.00000 +2.10	445.50	438.33	443.40	560,474
30 Dec 15	441.89999 +6.20	444.10	434.00	435.00	1,629,726
29 Dec 15	435.70001 +10.00	435.70	428.20	430.20	1,516,193
24 Dec 15	425.70001 +2.70	427.00	423.00	424.30	166,214
23 Dec 15	423.00000 +1.90	426.90	418.80	422.70	1,602,250
22 Dec 15	421.10001 -2.90	426.90	420.00	426.90	1,502,321
21 Dec 15	424.00000 +3.00	429.45	421.00	421.00	1,821,569
18 Dec 15	421.00000 -15.00	436.30	419.00	435.00	5,397,074
17 Dec 15	436.00000 -13.60	455.00	435.90	453.50	4,552,864
16 Dec 15	449.60001 +2.60	450.01	443.80	446.40	4,267,719
15 Dec 15	447.00000 +9.80	448.50	437.60	438.50	3,390,626
14 Dec 15	437.20001 +15.20	439.50	422.03	423.00	3,366,621
11 Dec 15	422.00000 +2.00	422.90	417.50	417.60	3,621,968
10 Dec 15	420.00000 +2.60	421.00	410.80	416.40	1,744,753
09 Dec 15	417.39999 -6.60	428.70	416.40	426.60	2,436,902
08 Dec 15	424.00000 -4.80	429.50	422.00	429.50	2,366,455
07 Dec 15	428.79999 +7.50	429.90	420.60	423.20	2,151,862
04 Dec 15	421.29999 +1.50	421.30	415.70	420.10	2,760,544
03 Dec 15	419.79999 +1.30	428.70	419.00	422.40	4,396,515
02 Dec 15	418.50000 +2.50	419.60	414.60	418.30	2,747,609
01 Dec 15	416.00000 +9.70	418.50	407.10	418.30	4,226,911
30 Nov 15	406.29999 +6.30	409.00	397.20	399.20	54,663,392
27 Nov 15	400.00000 +2.10	400.20	391.80	394.50	3,302,003
26 Nov 15	397.89999 +0.40	400.00	393.50	398.00	1,874,339
25 Nov 15	397.50000 +5.90	397.80	390.50	393.00	3,230,603
24 Nov 15	391.60001 -1.40	397.60	388.80	393.60	3,025,682
23 Nov 15	393.00000 +5.80	393.20	381.70	388.00	4,091,925
20 Nov 15	387.20001 -0.70	393.02	385.20	392.20	2,657,562
19 Nov 15	387.89999 -2.00	394.50	387.10	391.00	5,551,852
18 Nov 15	389.89999 +3.90	390.00	385.11	386.40	3,500,879
17 Nov 15	386.00000 +5.50	388.90	382.30	385.40	5,269,540
16 Nov 15	380.50000 +3.90	382.40	371.90	375.20	4,651,485
13 Nov 15	376.60001 +9.60	388.78	371.10	375.00	4,393,667
12 Nov 15	367.00000 -6.70	375.60	361.10	374.60	3,746,006
11 Nov 15	373.70001 -7.40	379.90	373.40	379.90	2,896,810
10 Nov 15	381.10001 -4.40	387.60	379.10	387.60	1,971,784
09 Nov 15	385.50000 -2.10	390.60	383.30	385.90	1,175,468
06 Nov 15	387.60001 +7.40	389.60	378.20	379.50	3,220,597
05 Nov 15	380.20001 +0.30	382.40	376.70	381.20	2,182,630
04 Nov 15	379.89999 -2.30	386.80	379.20	382.20	1,405,402
03 Nov 15	382.20001 -5.60	385.70	379.30	385.70	1,532,779
02 Nov 15	387.79999 -1.20	389.40	386.00	388.90	1,406,813
30 Oct 15	389.00000 +0.80	390.40	382.00	390.00	2,014,218
29 Oct 15	388.20001 +3.40	388.90	382.70	384.80	3,161,788
28 Oct 15	384.79999 +3.80	391.80	380.10	381.00	5,468,768
27 Oct 15	381.00000 -5.30	385.70	379.30	385.70	2,050,972
26 Oct 15	386.29999 -3.70	390.70	382.20	390.70	1,571,564
23 Oct 15	390.00000 +14.50	390.90	373.50	377.00	2,011,316
22 Oct 15	375.50000 +1.50	379.00	370.80	372.90	1,777,686
21 Oct 15	374.00000 +0.00	379.60	368.90	375.00	2,408,508
20 Oct 15	374.00000 +11.10	375.60	362.48	363.50	2,795,430
19 Oct 15	362.89999 +2.10	365.00	356.40	364.00	1,165,164
16 Oct 15	360.79999 +3.90	366.80	354.50	356.80	2,058,338
15 Oct 15	356.89999 +10.20	357.60	342.90	346.90	1,688,915
14 Oct 15	346.70001 +14.60	351.90	330.10	331.70	1,732,170
13 Oct 15	332.10001 +11.60	335.70	321.10	321.10	2,497,040
12 Oct 15	320.50000 -5.00	327.90	319.00	327.50	1,803,327
09 Oct 15	325.50000 -15.40	343.00	324.10	341.70	2,137,084
08 Oct 15	340.89999 +3.90	342.90	334.40	335.20	1,108,621
07 Oct 15	337.00000 -11.00	349.00	332.60	347.10	1,560,427
06 Oct 15	348.00000 -1.80	349.62	341.20	348.80	1,179,526
05 Oct 15	349.79999 +15.20	350.00	336.70	336.70	883,227
02 Oct 15	334.60001 -5.30	342.23	332.20	339.10	1,605,744
01 Oct 15	339.89999 +0.80	344.30	337.40	340.60	1,801,076
30 Sep 15	339.10001 +11.10	341.38	332.70	333.00	1,864,747
29 Sep 15	328.00000 -0.50	333.40	324.80	325.10	697,814
28 Sep 15	328.50000 -2.70	337.40	326.20	328.10	1,071,508
25 Sep 15	331.20001 -1.00	336.80	327.00	335.80	1,884,477
24 Sep 15	332.20001 +4.20	335.00	326.20	328.00	1,616,450
23 Sep 15	328.00000 +5.10	329.90	319.30	321.70	1,398,655
22 Sep 15	322.89999 -11.50	334.50	321.10	333.40	2,343,080
21 Sep 15	334.39999 +2.40	341.20	329.00	330.00	886,675
18 Sep 15	332.00000 +0.20	340.00	327.40	329.00	16,776,619
17 Sep 15	331.79999 +1.80	333.30	329.50	331.20	1,213,113
16 Sep 15	330.00000 +1.00	330.70	325.00	329.60	1,242,796
15 Sep 15	329.00000 +3.80	333.00	326.50	326.50	828,850
14 Sep 15	325.20001 -7.00	335.60	320.50	335.60	1,299,654
11 Sep 15	332.20001 -3.00	337.10	327.20	337.10	1,112,875
10 Sep 15	335.20001 -3.70	339.90	333.80	334.50	944,374
09 Sep 15	338.89999 +2.90	342.50	335.30	342.50	2,185,595
08 Sep 15	336.00000 -4.70	341.50	335.50	340.90	5,253,042
07 Sep 15	340.70001 +2.00	342.00	337.90	339.50	528,585
04 Sep 15	338.70001 +1.70	340.40	333.00	338.70	1,520,666
03 Sep 15	337.00000 -1.00	343.66	337.00	342.30	8,389,402
02 Sep 15	338.00000 -1.00	346.40	337.10	341.70	1,087,601
01 Sep 15	339.00000 -2.60	344.10	334.60	334.60	2,671,480
28 Aug 15	341.60001 -1.70	347.30	339.90	344.40	1,744,589
27 Aug 15	343.29999 +8.80	344.90	339.20	342.00	2,626,755
26 Aug 15	334.50000 -14.20	347.10	333.30	341.30	4,543,749
25 Aug 15	348.70001 +19.00	350.60	323.00	332.60	1,784,366
24 Aug 15	329.70001 -16.10	338.20	312.70	338.20	2,090,494
21 Aug 15	345.79999 -10.20	356.60	345.80	353.90	691,901
20 Aug 15	356.00000 -3.80	360.49	355.90	357.30	841,941
19 Aug 15	359.79999 +4.80	362.13	351.50	354.80	2,000,582
18 Aug 15	355.00000 -3.00	358.90	352.08	358.90	818,552
17 Aug 15	358.00000 +8.80	358.30	350.80	351.30	764,007
14 Aug 15	349.20001 -1.50	354.40	348.50	350.00	1,382,332
13 Aug 15	350.70001 +3.10	359.20	348.70	350.60	887,018
12 Aug 15	347.60001 -6.00	353.00	347.10	352.80	1,535,195
11 Aug 15	353.60001 +2.10	356.30	346.50	351.40	1,486,267
10 Aug 15	351.50000 +4.70	354.00	344.70	346.60	822,391
07 Aug 15	346.79999 -4.10	352.70	344.70	351.20	1,167,146
06 Aug 15	350.89999 +0.40	354.10	347.95	348.50	1,877,159
05 Aug 15	350.50000 -3.50	355.60	346.00	352.60	1,603,796
04 Aug 15	354.00000 +9.40	356.50	345.73	345.90	1,111,566
03 Aug 15	344.60001 +5.30	347.30	336.20	336.30	976,304
31 Jul 15	339.29999 +4.10	343.76	334.30	338.00	1,765,330
30 Jul 15	335.20001 -1.30	338.80	330.50	335.10	1,272,465
29 Jul 15	336.50000 +9.40	340.30	327.00	330.30	4,693,887
28 Jul 15	327.10001 -3.90	334.70	325.98	333.50	1,150,572
27 Jul 15	331.00000 -1.20	336.10	327.40	331.90	2,719,122
24 Jul 15	332.20001 +9.70	333.40	320.00	320.60	2,389,069
23 Jul 15	322.50000 +1.20	326.83	318.80	325.40	2,361,241
22 Jul 15	321.29999 -1.50	325.90	319.90	322.50	1,638,388
21 Jul 15	322.79999 +3.10	324.80	318.80	321.30	889,972
20 Jul 15	319.70001 -3.30	327.20	319.00	324.60	721,928
17 Jul 15	323.00000 +1.00	324.50	320.60	324.00	418,067
16 Jul 15	322.00000 +0.70	324.20	320.00	324.00	1,385,521
15 Jul 15	321.29999 -1.40	324.00	320.00	324.00	2,329,003
14 Jul 15	322.70001 +1.10	324.00	319.20	320.00	1,813,779
13 Jul 15	321.60001 +5.70	322.00	314.70	320.00	1,680,322
10 Jul 15	315.89999 +12.70	318.90	305.43	307.70	2,865,477
09 Jul 15	303.20001 +4.80	306.40	296.90	299.70	5,263,613
08 Jul 15	298.39999 -11.30	314.50	297.10	314.50	1,070,584
07 Jul 15	309.70001 -5.50	319.20	308.20	317.00	963,439
06 Jul 15	315.20001 -4.50	318.50	313.20	315.60	802,420
03 Jul 15	319.70001 +13.40	321.60	311.40	311.80	2,346,517
02 Jul 15	306.29999 +2.10	306.30	303.50	303.50	3,442,884
01 Jul 15	304.20001 -0.70	307.50	302.20	305.30	3,151,349
30 Jun 15	304.89999 -0.60	307.90	303.10	303.80	1,346,201
29 Jun 15	305.50000 -6.00	314.20	303.80	307.70	726,877
26 Jun 15	311.50000 -3.30	316.50	306.00	312.00	1,070,179
25 Jun 15	314.79999 +0.50	318.10	309.18	314.30	1,186,142
24 Jun 15	314.29999 -1.40	320.47	313.40	318.00	730,006
23 Jun 15	315.70001 +8.10	317.70	309.00	311.50	1,954,537
22 Jun 15	307.60001 +2.10	313.00	303.10	310.00	2,348,641
19 Jun 15	305.50000 -2.50	334.75	302.75	315.00	35,896,272
18 Jun 15	308.00000 +7.00	309.50	303.00	304.00	7,139,224
17 Jun 15	301.00000 +1.25	305.00	299.00	302.50	2,492,336
16 Jun 15	299.75000 -3.75	305.25	299.25	305.25	1,190,284
15 Jun 15	303.50000 +6.25	309.00	294.25	299.75	5,494,527
12 Jun 15	297.25000 +0.75	300.00	291.50	291.50	1,552,205
11 Jun 15	296.50000 +2.50	298.00	288.00	289.00	1,352,557
10 Jun 15	294.00000 +3.25	295.00	290.00	291.75	938,084
09 Jun 15	290.75000 +3.00	293.00	285.75	289.00	919,100
08 Jun 15	287.75000 -0.75	291.25	282.75	285.75	720,211
05 Jun 15	288.50000 +1.25	292.50	285.00	287.50	1,123,536
04 Jun 15	287.25000 -1.75	292.00	286.00	286.50	1,195,599
03 Jun 15	289.00000 +1.75	289.00	284.75	288.50	1,305,183
02 Jun 15	287.25000 +2.25	287.25	283.00	287.00	1,377,242
01 Jun 15	285.00000 +0.75	286.88	280.25	284.00	1,167,857
29 May 15	284.25000 -1.75	286.00	280.75	286.00	746,920
28 May 15	286.00000 +1.50	289.50	283.75	289.50	766,301
27 May 15	284.50000 -0.25	292.50	282.50	292.50	646,633
26 May 15	284.75000 -3.25	293.06	283.00	288.50	1,378,711
22 May 15	288.00000 +0.25	295.00	287.50	295.00	556,338
21 May 15	287.75000 +0.00	294.50	286.81	294.50	1,909,515
20 May 15	287.75000 +0.50	290.00	287.00	287.00	1,020,866
19 May 15	287.25000 -0.25	289.75	282.00	287.75	983,704
18 May 15	287.50000 -6.25	293.94	285.00	288.50	972,490
15 May 15	293.75000 -1.75	299.00	288.25	299.00	1,572,053
14 May 15	295.50000 +5.50	296.00	291.00	291.00	3,105,923
13 May 15	290.00000 +2.00	293.75	285.95	292.75	4,239,964
12 May 15	288.00000 +3.50	292.00	284.00	284.50	3,633,656
11 May 15	284.50000 +9.50	285.00	272.50	275.00	2,961,227
08 May 15	275.00000 +6.00	277.25	270.25	272.00	804,071
07 May 15	269.00000 -5.25	277.00	261.75	275.00	1,626,453
06 May 15	274.25000 +0.75	275.00	267.00	267.00	1,998,767
05 May 15	273.50000 +3.50	277.00	269.00	277.00	1,079,229
01 May 15	270.00000 -2.00	276.25	268.00	272.75	1,698,759
30 Apr 15	272.00000 +0.50	273.00	269.50	270.00	539,058
29 Apr 15	271.50000 -3.25	280.00	270.75	280.00	3,613,181
28 Apr 15	274.75000 -4.75	280.00	272.50	279.75	2,715,407
27 Apr 15	279.50000 +9.50	279.50	272.75	273.75	1,836,756
24 Apr 15	270.00000 +8.00	272.00	256.50	256.50	2,632,958
23 Apr 15	262.00000 -3.75	265.75	260.25	265.25	765,156
22 Apr 15	265.75000 -4.75	270.00	265.00	266.25	386,219
21 Apr 15	270.50000 -3.50	275.00	269.50	275.00	857,066
20 Apr 15	274.00000 +1.25	275.00	270.00	270.00	2,817,255
17 Apr 15	272.75000 +1.75	274.50	270.00	270.75	1,206,612
16 Apr 15	271.00000 +0.00	274.75	270.00	274.75	272,191
15 Apr 15	271.00000 -2.00	273.50	266.75	272.25	625,439
14 Apr 15	273.00000 +2.50	276.00	270.00	272.00	1,306,505
13 Apr 15	270.50000 +4.00	271.00	265.00	268.00	1,322,670
10 Apr 15	266.50000 +2.00	270.00	260.50	266.00	549,407
09 Apr 15	264.50000 +1.00	266.64	263.00	266.00	657,706
08 Apr 15	263.50000 -3.75	269.00	263.00	268.25	538,798
07 Apr 15	267.25000 +4.25	270.00	262.50	265.00	975,170
02 Apr 15	263.00000 +4.00	265.00	258.25	264.25	2,409,818
01 Apr 15	259.00000 +7.25	260.00	251.75	251.75	4,801,229
31 Mar 15	251.75000 -2.75	259.75	249.60	256.75	5,343,378
30 Mar 15	254.50000 +2.00	256.00	250.25	255.00	2,613,120
27 Mar 15	252.50000 -4.50	262.75	250.00	260.00	4,256,038
26 Mar 15	257.00000 -3.75	260.75	256.00	260.75	2,962,512
25 Mar 15	260.75000 -4.25	266.50	259.81	266.50	3,343,624
24 Mar 15	265.00000 +0.00	267.00	261.50	264.75	5,224,212
23 Mar 15	265.00000 -0.50	266.50	260.00	266.50	5,039,046
20 Mar 15	265.50000 +9.50	269.35	260.00	262.00	15,567,080
19 Mar 15	256.00000 +0.00	273.75	235.00	261.00	238,772,704

Autotrader Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	534.79999 -7.20	546.60	534.80	543.60	1,976,129
19 Oct 26	542.00000 -4.00	547.60	533.40	542.60	1,805,643
16 Oct 26	546.00000 +12.40	550.21	532.40	535.80	3,800,267
15 Oct 26	533.59998 +21.20	535.40	514.70	515.00	3,608,870
14 Oct 26	512.40002 -0.80	522.00	511.60	513.60	3,896,375
13 Oct 26	513.20001 +17.90	513.20	497.70	498.50	3,013,716
12 Oct 26	495.29999 +6.60	497.90	489.50	491.70	2,158,584
09 Oct 26	488.70001 +2.80	494.40	487.00	491.90	3,881,160
08 Oct 26	485.89999 +15.10	495.00	465.90	472.00	3,535,681
07 Oct 26	470.79999 +6.30	474.50	463.80	464.50	3,162,410
06 Oct 26	464.50000 +3.90	467.10	457.40	465.00	3,021,700
05 Oct 26	460.60001 -1.10	469.70	459.60	466.20	4,315,703
02 Oct 26	461.70001 +1.30	467.60	461.70	464.70	3,768,339
01 Oct 26	460.39999 +7.60	461.20	443.07	450.00	4,022,866
30 Sep 26	452.79999 +4.70	456.60	447.30	449.90	2,818,009
29 Sep 26	448.10001 -0.70	454.90	444.90	450.00	3,781,174
28 Sep 26	448.79999 -7.60	461.50	446.30	456.50	3,895,019
25 Sep 26	456.39999 -3.60	468.90	449.80	457.60	4,132,738
24 Sep 26	460.00000 -8.10	467.70	453.50	467.20	4,967,573
23 Sep 26	468.10001 -16.00	485.00	460.10	480.00	6,837,687
22 Sep 26	484.10001 -14.00	506.60	483.00	497.20	5,487,770
21 Sep 26	498.10001 +9.90	498.10	488.00	488.20	3,069,227
18 Sep 26	488.20001 -8.60	496.40	484.50	495.30	7,136,895
17 Sep 26	496.79999 -2.80	503.80	492.70	500.40	3,098,743
16 Sep 26	499.60001 +4.50	503.20	489.40	492.00	4,882,987
15 Sep 26	495.10001 -5.90	499.60	492.50	499.10	2,549,447
14 Sep 26	501.00000 +11.60	505.60	492.60	495.00	2,406,892
11 Sep 26	489.39999 +4.60	493.60	481.40	483.30	3,052,919
10 Sep 26	484.79999 -4.20	492.40	483.30	489.40	2,106,980
09 Sep 26	489.00000 -24.00	508.00	486.90	506.00	3,147,976
08 Sep 26	513.00000 +7.60	530.20	511.00	522.00	2,878,331
07 Sep 26	505.39999 +0.40	506.80	496.30	501.40	2,106,638
04 Sep 26	505.00000 -7.20	515.20	505.00	515.20	2,853,758
03 Sep 26	512.20001 +11.40	519.20	498.40	502.60	2,311,512
02 Sep 26	500.79999 -4.80	505.40	494.50	499.30	2,447,219
01 Sep 26	505.60001 -22.40	520.40	503.20	517.60	3,409,709
28 Aug 26	528.00000 -8.20	536.80	526.41	532.80	3,676,586
27 Aug 26	536.20001 -3.00	538.80	523.40	531.20	2,828,382
26 Aug 26	539.20001 -10.00	553.80	537.00	548.80	5,976,491
25 Aug 26	549.20001 +6.80	553.40	542.00	542.20	2,810,916
24 Aug 26	542.40002 -4.40	547.60	534.60	545.20	5,658,074
21 Aug 26	546.79999 +19.40	546.80	525.80	526.00	2,778,894
20 Aug 26	527.40002 -7.00	534.20	526.60	532.00	1,861,116
19 Aug 26	534.40002 +7.20	535.00	522.00	525.40	1,787,004
18 Aug 26	527.20001 +1.40	537.20	523.40	524.00	1,614,625
17 Aug 26	525.79999 -13.80	541.80	525.80	541.80	1,976,378
14 Aug 26	539.59998 +13.80	544.80	531.00	531.00	2,380,717
13 Aug 26	525.79999 +0.20	532.00	524.60	527.40	1,708,298
12 Aug 26	525.59998 -3.00	530.20	522.91	530.20	2,905,814
11 Aug 26	528.59998 +8.60	530.20	516.80	521.40	2,773,069
10 Aug 26	520.00000 -1.00	522.80	515.20	519.40	1,816,908
07 Aug 26	521.00000 +9.20	525.80	512.60	513.60	1,528,983
06 Aug 26	511.79999 -8.20	524.60	508.60	520.80	2,014,624
05 Aug 26	520.00000 -15.20	533.80	520.00	524.40	3,055,638
04 Aug 26	535.20001 +4.40	536.80	528.40	530.00	1,612,158
03 Aug 26	530.79999 +7.00	537.60	524.60	530.00	2,357,730
31 Jul 26	523.79999 -3.00	527.20	519.60	525.80	2,942,987
30 Jul 26	526.79999 -4.80	536.00	524.20	527.00	3,410,810
29 Jul 26	531.59998 +2.80	535.20	522.40	528.80	2,353,043
28 Jul 26	528.79999 +18.00	532.60	510.60	512.00	2,136,054
27 Jul 26	510.79999 +21.70	513.00	496.80	498.90	2,678,723
24 Jul 26	489.10001 +6.60	491.60	479.40	482.20	3,080,967
23 Jul 26	482.50000 -11.00	493.34	482.50	493.00	4,328,645
22 Jul 26	493.50000 +3.50	498.00	480.20	489.00	5,881,013
21 Jul 26	490.00000 -12.20	498.60	489.80	498.60	2,314,656
20 Jul 26	502.20001 +3.90	504.40	497.00	500.60	1,553,024
17 Jul 26	498.29999 -18.10	519.20	491.70	507.20	4,117,630
16 Jul 26	516.40002 +1.20	516.40	508.80	511.20	1,896,598
15 Jul 26	515.20001 +10.80	515.20	495.90	499.30	2,231,515
14 Jul 26	504.39999 +4.70	506.60	490.60	502.00	2,948,656
13 Jul 26	499.70001 +0.70	507.00	496.80	499.80	1,685,841
10 Jul 26	499.00000 +7.80	500.80	487.90	491.00	1,934,623
09 Jul 26	491.20001 -2.30	498.30	488.10	493.00	3,070,305
08 Jul 26	493.50000 -7.70	500.80	489.60	498.60	4,148,919
07 Jul 26	501.20001 +2.00	508.60	500.40	503.20	2,304,057
06 Jul 26	499.20001 -4.20	509.81	498.90	503.40	2,779,112
03 Jul 26	503.39999 -7.40	512.60	502.60	511.40	1,490,226
02 Jul 26	510.79999 -0.40	514.00	504.00	509.20	2,862,329
01 Jul 26	511.20001 +12.10	513.40	491.20	501.40	3,944,607
30 Jun 26	499.10001 +5.50	503.20	489.90	495.80	5,200,258
29 Jun 26	493.60001 +3.10	495.50	486.10	491.80	2,600,796
26 Jun 26	490.50000 +3.20	494.40	478.30	488.00	4,852,641
25 Jun 26	487.29999 -1.90	497.40	483.70	485.90	4,240,894
24 Jun 26	489.20001 +0.50	494.10	483.70	486.70	3,884,164
23 Jun 26	488.70001 +5.30	493.00	475.40	476.40	4,978,590
22 Jun 26	483.39999 +5.40	489.90	475.10	477.20	6,353,609
19 Jun 26	478.00000 +1.20	481.70	474.40	476.10	9,052,304
18 Jun 26	476.79999 -1.20	478.00	469.30	475.00	4,734,854
17 Jun 26	478.00000 +1.20	486.70	475.40	482.00	4,591,788
16 Jun 26	476.79999 +6.80	480.40	464.89	468.20	6,177,208
15 Jun 26	470.00000 +6.30	473.80	459.50	471.20	10,074,820
12 Jun 26	463.70001 +9.60	463.70	451.00	456.90	4,051,644
11 Jun 26	454.10001 -14.80	466.50	453.10	457.90	4,208,785
10 Jun 26	468.89999 +1.90	470.80	459.60	469.00	3,602,326
09 Jun 26	467.00000 -3.70	474.90	461.80	465.10	4,166,030
08 Jun 26	470.70001 +2.00	479.40	465.00	466.90	4,477,125
05 Jun 26	468.70001 +9.10	476.10	457.10	459.50	3,521,340
04 Jun 26	459.60001 +14.90	464.20	450.00	450.00	3,966,500
03 Jun 26	444.70001 -3.20	447.90	439.10	444.00	5,576,815
02 Jun 26	447.89999 -3.20	467.90	445.30	452.50	5,418,627
01 Jun 26	451.10001 +9.60	451.10	437.60	440.00	5,145,661
29 May 26	441.50000 +14.30	448.60	428.10	429.50	76,249,496
28 May 26	427.20001 -17.20	438.60	418.60	435.70	6,781,468
27 May 26	444.39999 +5.20	448.60	435.40	440.00	8,705,767
26 May 26	439.20001 -15.20	450.30	431.40	443.30	8,549,475
22 May 26	454.39999 +1.80	465.40	443.40	455.00	10,093,961
21 May 26	452.60001 -43.70	488.50	448.70	479.40	9,651,180
20 May 26	496.29999 -6.90	498.91	484.10	495.10	9,723,917
19 May 26	503.20001 +0.00	518.00	503.20	508.00	2,506,244
18 May 26	503.20001 +12.00	503.20	484.30	488.30	5,328,822
15 May 26	491.20001 -1.00	494.50	478.30	490.10	5,996,516
14 May 26	492.20001 -2.80	500.40	484.60	498.80	3,877,755
13 May 26	495.00000 +0.90	495.00	485.00	489.60	3,073,629
12 May 26	494.10001 -15.90	506.12	493.40	505.40	4,881,363
11 May 26	510.00000 -9.00	522.34	503.60	521.00	3,134,186
08 May 26	519.00000 -1.80	522.20	516.20	519.00	3,067,639
07 May 26	520.79999 +20.60	533.00	495.00	500.20	9,597,667
06 May 26	500.20001 +10.30	514.80	488.70	492.70	3,033,197
05 May 26	489.89999 -4.30	507.75	484.20	501.80	4,102,414
01 May 26	494.20001 -1.80	499.90	490.60	497.60	1,989,553
30 Apr 26	496.00000 -12.40	505.40	496.00	505.40	5,404,941
29 Apr 26	508.39999 +2.80	508.40	499.80	505.00	2,333,079
28 Apr 26	505.60001 +2.60	508.69	501.20	508.60	3,060,851
27 Apr 26	503.00000 -1.40	507.40	497.00	502.60	2,458,911
24 Apr 26	504.39999 -0.60	507.80	494.60	503.80	1,971,208
23 Apr 26	505.00000 -3.40	507.40	498.70	504.20	2,317,170
22 Apr 26	508.39999 -3.60	508.40	493.20	495.90	2,682,040
21 Apr 26	512.00000 +0.00	519.80	511.00	513.80	1,984,877
20 Apr 26	512.00000 -11.40	520.47	511.00	519.80	3,006,441
17 Apr 26	523.40002 +16.20	525.20	504.20	508.40	4,812,060
16 Apr 26	507.20001 +11.90	509.00	494.18	495.80	4,324,585
15 Apr 26	495.29999 +15.20	495.30	480.90	481.70	5,236,507
14 Apr 26	480.10001 +8.30	480.10	472.40	472.40	3,286,521
13 Apr 26	471.79999 -2.60	475.80	466.20	473.20	2,924,743
10 Apr 26	474.39999 +0.50	481.40	473.30	474.10	4,913,222
09 Apr 26	473.89999 -6.10	480.60	471.00	475.50	4,356,783
08 Apr 26	480.00000 +10.90	490.00	478.94	480.50	4,847,272
07 Apr 26	469.10001 -5.80	485.30	469.10	476.40	2,854,369
02 Apr 26	474.89999 +5.70	474.90	463.80	465.80	2,549,885
01 Apr 26	469.20001 -0.30	477.60	459.40	472.70	4,309,821
31 Mar 26	469.50000 +11.40	469.50	458.38	458.70	4,232,976
30 Mar 26	458.10001 +10.80	460.20	447.30	447.70	2,488,232
27 Mar 26	447.29999 -17.50	466.90	445.80	466.00	2,697,510
26 Mar 26	464.79999 -5.60	471.90	461.60	467.40	3,571,967
25 Mar 26	470.39999 +10.60	475.60	458.06	461.00	4,421,582
24 Mar 26	459.79999 -2.40	476.10	459.80	463.80	2,450,290
23 Mar 26	462.20001 -11.00	479.10	462.20	471.80	3,639,522
20 Mar 26	473.20001 -7.40	484.30	471.80	484.30	10,458,645
19 Mar 26	480.60001 -2.90	485.10	476.30	480.60	5,028,847
18 Mar 26	483.50000 -8.30	492.90	480.30	491.30	4,469,895
17 Mar 26	491.79999 +5.50	491.80	481.80	486.00	3,264,969
16 Mar 26	486.29999 -8.50	497.00	482.90	495.50	3,864,638
13 Mar 26	494.79999 +7.30	495.42	479.60	487.50	4,408,175
12 Mar 26	487.50000 +1.30	496.48	479.60	481.60	4,693,169
11 Mar 26	486.20001 -3.10	491.30	482.80	487.70	3,637,531
10 Mar 26	489.29999 +6.10	494.13	482.80	486.80	4,919,120
09 Mar 26	483.20001 -11.60	487.30	476.00	484.20	4,098,887
06 Mar 26	494.79999 +22.10	494.80	475.70	479.10	5,237,770
05 Mar 26	472.70001 +0.60	482.10	467.60	472.80	6,250,250
04 Mar 26	472.10001 -2.40	480.50	458.40	479.80	6,975,993
03 Mar 26	474.50000 -10.10	487.50	468.70	487.40	3,622,795
02 Mar 26	484.60001 -8.30	494.24	475.80	492.90	3,203,747
27 Feb 26	492.89999 +7.20	492.90	484.97	487.30	7,325,412
26 Feb 26	485.70001 +12.20	491.00	470.00	473.00	3,444,020
25 Feb 26	473.50000 +2.00	480.50	470.90	475.00	4,515,560
24 Feb 26	471.50000 -0.40	478.60	466.10	471.00	7,045,923
23 Feb 26	471.89999 -9.10	485.70	470.30	482.60	6,254,614
20 Feb 26	481.00000 +7.70	483.70	472.30	473.30	3,652,111
19 Feb 26	473.29999 +1.80	477.80	469.70	476.00	3,371,691
18 Feb 26	471.50000 +8.40	472.00	457.50	463.10	2,844,791
17 Feb 26	463.10001 +5.80	464.70	455.10	459.50	3,718,848
16 Feb 26	457.29999 -1.80	472.00	454.90	465.10	3,642,332
13 Feb 26	459.10001 +2.00	465.80	456.20	458.10	2,706,277
12 Feb 26	457.10001 -12.90	474.90	454.54	470.70	5,370,941
11 Feb 26	470.00000 -8.70	479.90	468.70	479.90	4,740,572
10 Feb 26	478.70001 +4.30	478.70	469.98	475.30	6,369,686
09 Feb 26	474.39999 -11.40	490.90	470.00	485.00	4,306,507
06 Feb 26	485.79999 +1.00	489.40	473.32	480.00	4,373,163
05 Feb 26	484.79999 -13.10	512.60	481.60	498.80	9,531,231
04 Feb 26	497.89999 -8.30	510.68	492.10	507.20	6,938,838
03 Feb 26	506.20001 -25.60	531.47	498.40	529.00	9,462,579
02 Feb 26	531.79999 -6.20	540.36	531.00	538.40	4,778,930
30 Jan 26	538.00000 +2.80	543.60	535.79	539.40	2,456,253
29 Jan 26	535.20001 -21.60	556.56	533.79	555.00	2,329,042
28 Jan 26	556.79999 +8.00	558.20	549.20	549.60	5,794,831
27 Jan 26	548.79999 -0.20	557.60	548.40	552.60	3,483,416
26 Jan 26	549.00000 -19.40	568.40	548.80	567.00	3,976,590
23 Jan 26	568.40002 +0.80	568.60	555.60	568.00	1,687,709
22 Jan 26	567.59998 +6.60	573.60	561.60	564.80	2,473,521
21 Jan 26	561.00000 +2.60	565.40	554.04	557.40	4,526,352
20 Jan 26	558.40002 -11.00	568.00	558.40	566.80	3,714,030
19 Jan 26	569.40002 -13.60	582.40	569.20	579.80	1,753,015
16 Jan 26	583.00000 +2.60	585.20	577.20	578.40	2,675,514
15 Jan 26	580.40002 +6.20	584.26	573.80	576.00	3,139,751
14 Jan 26	574.20001 +0.80	580.39	571.00	574.40	2,421,732
13 Jan 26	573.40002 -8.40	583.80	573.40	580.00	2,794,243
12 Jan 26	581.79999 -11.80	597.00	581.80	597.00	2,913,489
09 Jan 26	593.59998 +21.80	593.60	573.60	573.60	3,147,586
08 Jan 26	571.79999 +3.20	574.20	568.60	569.80	2,429,097
07 Jan 26	568.59998 -4.40	575.40	562.20	574.20	4,402,412
06 Jan 26	573.00000 -11.80	582.60	566.00	572.00	3,926,016
05 Jan 26	584.79999 +9.40	585.00	572.60	578.00	2,799,255
02 Jan 26	575.40002 -11.00	585.53	572.60	581.80	1,474,734
31 Dec 25	586.40002 -0.80	589.60	583.21	589.60	540,647
30 Dec 25	587.20001 +2.40	588.00	584.20	586.00	1,147,918
29 Dec 25	584.79999 -1.80	593.80	583.20	585.40	1,094,452
24 Dec 25	586.59998 -4.00	590.00	585.20	590.00	666,244
23 Dec 25	590.59998 -5.40	595.80	590.60	595.80	1,075,098
22 Dec 25	596.00000 -5.00	601.20	593.00	599.80	1,226,482
19 Dec 25	601.00000 -9.00	609.18	594.20	606.40	5,373,085
18 Dec 25	610.00000 -3.20	616.00	605.60	616.00	3,501,995
17 Dec 25	613.20001 +3.80	613.80	609.20	611.60	3,090,158
16 Dec 25	609.40002 -11.60	622.92	608.00	619.60	5,291,886
15 Dec 25	621.00000 +19.00	623.20	603.40	603.40	5,490,652
12 Dec 25	602.00000 +7.20	603.20	594.00	594.60	4,035,342
11 Dec 25	594.79999 -4.40	600.92	593.20	600.20	6,224,588
10 Dec 25	599.20001 +3.00	599.40	592.47	593.20	5,650,704
09 Dec 25	596.20001 -0.20	600.20	593.60	595.00	6,964,583
08 Dec 25	596.40002 -11.60	609.00	596.40	608.40	5,085,848
05 Dec 25	608.00000 -0.40	613.80	607.00	611.80	4,063,306
04 Dec 25	608.40002 -13.80	622.60	606.80	621.00	4,323,325
03 Dec 25	622.20001 +1.40	624.60	615.40	622.80	2,680,011
02 Dec 25	620.79999 -13.60	634.60	620.20	632.40	3,529,345
01 Dec 25	634.40002 -4.60	640.80	631.64	637.60	2,698,394
28 Nov 25	639.00000 -3.80	643.00	637.00	643.00	1,962,005
27 Nov 25	642.79999 +0.40	643.80	637.80	640.20	1,447,977
26 Nov 25	642.40002 -3.00	649.80	642.40	647.00	2,364,650
25 Nov 25	645.40002 -7.60	647.40	633.40	647.40	2,686,000
24 Nov 25	653.00000 -6.40	662.60	653.00	662.60	6,869,341
21 Nov 25	659.40002 +1.80	663.00	649.00	655.20	4,772,324
20 Nov 25	657.59998 -3.20	667.40	657.60	665.80	1,782,704
19 Nov 25	660.79999 -11.80	676.00	659.00	670.20	2,332,190
18 Nov 25	672.59998 -4.00	680.00	672.60	677.00	2,596,807
17 Nov 25	676.59998 -14.40	694.80	676.60	692.40	7,424,822
14 Nov 25	691.00000 -1.00	691.00	676.00	680.00	2,724,892
13 Nov 25	692.00000 -10.60	708.60	691.00	703.20	3,348,481
12 Nov 25	702.59998 -26.80	718.80	702.60	715.00	4,371,936
11 Nov 25	729.40002 -21.60	753.52	729.20	752.80	5,221,542
10 Nov 25	751.00000 -0.20	762.80	746.60	750.40	3,735,016
07 Nov 25	751.20001 -47.40	798.07	738.80	796.00	2,330,040
06 Nov 25	798.59998 +24.60	828.80	766.40	828.80	4,466,465
05 Nov 25	774.00000 +4.40	774.40	762.54	766.00	2,348,086
04 Nov 25	769.59998 -9.20	780.07	765.60	777.00	1,553,887
03 Nov 25	778.79999 -1.60	784.80	774.80	779.60	927,794
31 Oct 25	780.40002 -28.40	804.00	776.20	802.40	2,620,334
30 Oct 25	808.79999 +15.20	810.40	792.20	792.20	1,777,494
29 Oct 25	793.59998 -15.80	811.80	792.00	811.20	6,858,816
28 Oct 25	809.40002 -0.60	812.80	803.60	807.60	4,244,096
27 Oct 25	810.00000 -4.20	818.20	810.00	816.40	4,160,130
24 Oct 25	814.20001 -1.80	819.00	812.00	819.00	1,367,347
23 Oct 25	816.00000 +6.00	817.40	805.80	808.60	862,075
22 Oct 25	810.00000 +13.00	811.40	797.20	800.20	2,676,955
21 Oct 25	797.00000 +15.00	797.60	782.40	783.40	2,076,512
20 Oct 25	782.00000 +8.00	783.80	774.60	776.00	1,539,494
17 Oct 25	774.00000 -2.20	778.00	766.60	770.20	2,602,446
16 Oct 25	776.20001 +1.20	778.40	770.00	776.40	1,839,630
15 Oct 25	775.00000 +5.80	775.60	762.80	768.60	1,209,962
14 Oct 25	769.20001 +3.60	771.26	762.40	764.40	1,231,802
13 Oct 25	765.59998 -2.00	771.00	758.00	769.40	8,301,689
10 Oct 25	767.59998 -8.40	780.00	767.00	780.00	1,222,978
09 Oct 25	776.00000 -3.00	780.40	771.94	779.60	1,821,253
08 Oct 25	779.00000 -8.80	790.80	778.00	787.60	1,419,663
07 Oct 25	787.79999 +6.00	788.60	779.20	780.80	1,426,378
06 Oct 25	781.79999 +0.00	791.00	779.40	781.80	944,482
03 Oct 25	781.79999 +5.40	787.60	773.60	777.00	1,953,579
02 Oct 25	776.40002 +2.40	776.40	766.40	775.80	1,471,512
01 Oct 25	774.00000 -14.20	783.20	772.41	783.20	1,594,885
30 Sep 25	788.20001 +11.20	790.40	775.60	777.40	2,612,571
29 Sep 25	777.00000 +10.80	777.20	765.80	772.00	1,415,200
26 Sep 25	766.20001 +5.20	769.20	761.00	769.20	1,613,623
25 Sep 25	761.00000 -5.20	769.20	753.40	753.40	1,207,251
24 Sep 25	766.20001 -2.60	773.20	763.40	763.40	2,134,173
23 Sep 25	768.79999 -4.00	779.66	768.80	772.60	1,714,640
22 Sep 25	772.79999 +2.60	777.20	765.80	765.80	919,660
19 Sep 25	770.20001 -12.80	784.40	768.00	784.20	3,085,753
18 Sep 25	783.00000 +8.00	787.60	773.40	773.40	955,132
17 Sep 25	775.00000 -4.00	784.40	775.00	783.40	1,137,333
16 Sep 25	779.00000 -9.20	797.80	776.80	790.40	1,755,949
15 Sep 25	788.20001 +0.20	794.40	779.40	794.40	1,404,076
12 Sep 25	788.00000 +4.60	789.40	783.20	787.40	1,428,689
11 Sep 25	783.40002 -4.80	790.61	779.00	789.00	1,807,677
10 Sep 25	788.20001 -25.20	821.18	786.40	814.40	2,282,236
09 Sep 25	813.40002 +8.80	816.19	801.20	807.20	1,316,353
08 Sep 25	804.59998 +0.80	809.03	802.40	803.60	1,424,992
05 Sep 25	803.79999 +9.20	805.20	794.71	800.00	1,157,628
04 Sep 25	794.59998 +18.60	795.80	776.80	779.20	1,559,495
03 Sep 25	776.00000 +5.20	777.60	768.00	774.40	1,551,109
02 Sep 25	770.79999 -29.20	798.02	770.80	796.60	1,521,219
01 Sep 25	800.00000 -3.20	805.04	798.80	803.80	706,045
29 Aug 25	803.20001 -1.60	805.40	794.80	804.80	1,469,410
28 Aug 25	804.79999 -12.80	812.20	797.20	812.20	808,927
27 Aug 25	817.59998 -4.00	824.40	814.20	821.80	939,263
26 Aug 25	821.59998 -2.60	825.80	816.20	821.60	2,807,746
22 Aug 25	824.20001 +0.80	826.00	815.00	820.00	701,011
21 Aug 25	823.40002 -3.40	831.20	821.80	829.80	1,508,435
20 Aug 25	826.79999 +8.40	830.23	811.80	817.60	1,407,670
19 Aug 25	818.40002 +6.60	819.60	811.60	814.20	1,343,385
18 Aug 25	811.79999 +7.80	813.40	805.80	808.80	884,327
15 Aug 25	804.00000 -8.60	817.27	804.00	817.00	1,061,214
14 Aug 25	812.59998 +0.80	819.00	810.60	815.60	951,322
13 Aug 25	811.79999 -1.00	818.60	808.40	815.60	1,185,207
12 Aug 25	812.79999 -4.00	821.60	806.60	820.00	574,594
11 Aug 25	816.79999 -2.20	823.60	816.60	821.40	773,444
08 Aug 25	819.00000 -17.80	838.20	819.00	836.00	1,145,914
07 Aug 25	836.79999 +4.40	844.40	832.20	832.20	870,117
06 Aug 25	832.40002 +3.40	834.80	828.40	834.80	1,359,103
05 Aug 25	829.00000 -4.40	837.00	823.60	834.60	1,382,506
04 Aug 25	833.40002 +6.40	837.60	826.80	827.40	1,463,667
01 Aug 25	827.00000 -10.40	834.60	823.24	832.00	1,257,223
31 Jul 25	837.40002 +10.80	838.80	829.20	836.60	1,970,277
30 Jul 25	826.59998 +1.60	827.20	820.20	825.20	863,137
29 Jul 25	825.00000 -7.60	834.60	825.00	833.80	970,574
28 Jul 25	832.59998 -3.20	842.80	828.60	842.80	870,122
25 Jul 25	835.79999 -1.20	837.80	828.80	837.40	4,496,466
24 Jul 25	837.00000 +12.80	840.60	824.80	826.60	1,221,026
23 Jul 25	824.20001 -3.80	836.00	823.40	836.00	1,129,785
22 Jul 25	828.00000 +0.60	829.60	825.00	826.40	1,420,896
21 Jul 25	827.40002 -0.60	830.60	819.60	830.60	803,335
18 Jul 25	828.00000 +0.80	833.40	826.60	830.80	1,464,364
17 Jul 25	827.20001 +4.40	829.60	820.40	828.00	1,048,044
16 Jul 25	822.79999 -7.00	829.20	820.00	826.60	1,218,217
15 Jul 25	829.79999 -0.20	836.40	825.65	832.00	1,480,138
14 Jul 25	830.00000 +5.40	830.00	819.00	822.20	674,473
11 Jul 25	824.59998 +4.40	826.40	817.60	819.60	1,095,758
10 Jul 25	820.20001 +8.00	822.40	813.60	816.60	956,093
09 Jul 25	812.20001 -1.00	814.60	803.20	812.80	1,694,896
08 Jul 25	813.20001 -6.20	820.20	811.40	817.20	1,682,934
07 Jul 25	819.40002 +9.00	821.40	808.93	809.00	916,876
04 Jul 25	810.40002 -9.20	819.60	806.40	819.60	558,744
03 Jul 25	819.59998 +8.80	819.80	810.40	810.80	901,903
02 Jul 25	810.79999 -10.60	820.71	800.99	820.60	1,583,042
01 Jul 25	821.40002 -3.00	823.80	810.00	820.00	1,526,727
30 Jun 25	824.40002 +3.20	836.20	822.00	823.20	2,903,046
27 Jun 25	821.20001 +10.20	821.20	807.20	813.00	1,147,589
26 Jun 25	811.00000 +3.60	814.20	805.88	806.60	1,381,849
25 Jun 25	807.40002 -0.20	813.40	806.00	809.80	2,089,415
24 Jun 25	807.59998 -4.60	823.60	807.60	823.60	2,188,642
23 Jun 25	812.20001 +5.20	812.20	800.44	801.80	1,473,053
20 Jun 25	807.00000 -0.40	818.20	806.60	813.00	3,156,683
19 Jun 25	807.40002 -1.00	812.80	804.20	807.40	1,802,821
18 Jun 25	808.40002 +6.40	809.40	802.00	804.40	1,997,922
17 Jun 25	802.00000 -10.20	812.80	802.00	809.00	1,437,154
16 Jun 25	812.20001 -3.60	816.02	800.20	814.20	1,855,060
13 Jun 25	815.79999 -2.80	817.80	803.40	805.60	2,411,978
12 Jun 25	818.59998 +7.60	822.00	806.80	808.60	2,768,312
11 Jun 25	811.00000 +3.00	811.40	805.00	807.80	2,219,822
10 Jun 25	808.00000 +15.60	808.60	792.80	792.80	2,949,323
09 Jun 25	792.40002 +2.40	792.80	786.00	791.40	1,566,803
06 Jun 25	790.00000 +0.20	792.40	783.20	788.60	1,166,074
05 Jun 25	789.79999 -6.20	801.00	785.20	798.00	2,203,144
04 Jun 25	796.00000 -4.20	804.20	781.80	792.00	3,114,007
03 Jun 25	800.20001 +4.80	813.60	796.60	802.00	3,430,355
02 Jun 25	795.40002 +1.40	795.40	776.20	787.60	2,870,704
30 May 25	794.00000 -4.60	806.87	783.20	797.40	6,358,685
29 May 25	798.59998 -101.40	828.39	769.40	817.00	10,444,456
28 May 25	900.00000 -1.40	905.80	895.20	902.20	2,179,955
27 May 25	901.40002 -7.00	920.00	901.40	911.40	2,537,419
23 May 25	908.40002 +10.80	912.60	896.00	896.60	2,068,922
22 May 25	897.59998 +6.20	900.80	884.80	889.40	1,143,553
21 May 25	891.40002 +0.00	892.00	884.42	887.00	2,133,495
20 May 25	891.40002 +10.00	893.40	879.20	881.60	1,745,738
19 May 25	881.40002 +2.80	881.40	867.00	875.80	1,912,967
16 May 25	878.59998 +6.00	882.20	869.60	873.20	1,717,427
15 May 25	872.59998 +8.00	875.80	865.00	867.80	1,640,697
14 May 25	864.59998 +12.80	867.80	851.20	851.20	3,201,397
13 May 25	851.79999 +1.40	856.00	846.60	850.60	4,239,569
12 May 25	850.40002 -9.80	865.60	834.19	863.40	3,534,017
09 May 25	860.20001 -4.40	867.80	856.80	864.80	2,217,287
08 May 25	864.59998 -0.40	876.80	864.40	868.60	1,642,558
07 May 25	865.00000 +3.40	869.40	855.60	863.20	1,313,717
06 May 25	861.59998 -1.00	868.20	857.80	865.20	2,447,159
02 May 25	862.59998 +12.80	867.60	850.20	855.40	1,856,541
01 May 25	849.79999 +10.60	850.20	837.20	837.80	1,098,044
30 Apr 25	839.20001 +16.60	839.20	825.20	825.40	2,896,361
29 Apr 25	822.59998 +12.00	822.60	811.80	816.40	1,749,503
28 Apr 25	810.59998 -3.00	819.63	810.60	814.20	1,523,730
25 Apr 25	813.59998 -1.40	819.00	807.20	818.40	1,519,766
24 Apr 25	815.00000 +8.80	818.00	803.00	803.00	1,270,323
23 Apr 25	806.20001 +4.00	811.00	802.60	809.80	1,436,537
22 Apr 25	802.20001 +3.80	808.00	797.20	797.80	2,271,364
17 Apr 25	798.40002 +7.60	800.80	788.20	790.00	1,355,891
16 Apr 25	790.79999 -2.40	795.40	785.80	793.00	1,755,855
15 Apr 25	793.20001 +20.40	793.20	772.00	772.00	1,794,937
14 Apr 25	772.79999 +14.80	775.80	763.20	764.60	1,424,152
11 Apr 25	758.00000 +5.60	762.40	746.80	757.60	2,082,164
10 Apr 25	752.40002 +26.40	761.20	744.00	754.60	1,603,433
09 Apr 25	726.00000 -4.00	734.00	714.80	715.00	2,278,303
08 Apr 25	730.00000 +23.00	735.80	708.60	711.80	2,429,769
07 Apr 25	707.00000 -38.20	727.60	706.00	727.20	2,706,577
04 Apr 25	745.20001 -24.20	777.40	743.20	769.40	1,700,492
03 Apr 25	769.40002 +16.00	770.20	746.80	750.80	2,118,832
02 Apr 25	753.40002 -3.80	756.40	743.60	754.60	1,031,325
01 Apr 25	757.20001 +13.00	758.40	749.00	750.20	1,684,042
31 Mar 25	744.20001 +0.20	747.40	738.60	740.00	2,390,094
28 Mar 25	744.00000 +2.00	748.00	738.80	739.40	1,168,700
27 Mar 25	742.00000 -1.60	743.60	731.40	740.40	1,258,036
26 Mar 25	743.59998 -12.80	753.60	743.60	749.00	7,251,499
25 Mar 25	756.40002 +10.40	760.40	746.40	748.20	1,769,154
24 Mar 25	746.00000 +6.20	752.20	739.20	741.40	3,037,514
21 Mar 25	739.79999 -14.40	751.20	737.60	749.00	7,194,432
20 Mar 25	754.20001 +1.00	755.80	743.20	755.80	1,862,996
19 Mar 25	753.20001 +0.00	759.20	740.40	753.00	2,023,351
18 Mar 25	753.20001 -9.20	766.40	751.40	764.00	2,116,036
17 Mar 25	762.40002 -0.60	764.60	760.00	763.00	1,522,831
14 Mar 25	763.00000 +11.00	763.00	751.00	751.00	1,706,084
13 Mar 25	752.00000 -6.40	761.20	751.00	756.60	1,759,080
12 Mar 25	758.40002 +1.40	763.40	751.80	754.20	1,880,242
11 Mar 25	757.00000 -20.60	781.80	754.80	776.20	1,895,312
10 Mar 25	777.59998 -4.80	791.40	775.60	789.00	1,307,045
07 Mar 25	782.40002 +7.00	782.40	769.40	773.20	1,190,855
06 Mar 25	775.40002 +3.40	777.00	766.60	777.00	1,766,853
05 Mar 25	772.00000 -8.40	792.00	769.20	779.20	1,330,712
04 Mar 25	780.40002 -8.20	788.80	777.60	785.00	1,790,685
03 Mar 25	788.59998 +13.00	788.60	772.60	774.40	2,388,068
28 Feb 25	775.59998 -0.60	779.00	767.00	767.20	4,552,708
27 Feb 25	776.20001 -12.60	783.35	768.60	783.00	1,720,563
26 Feb 25	788.79999 +3.20	796.20	786.40	788.00	1,442,720
25 Feb 25	785.59998 +3.00	789.80	779.60	781.00	1,499,920
24 Feb 25	782.59998 +10.20	784.00	771.20	772.00	1,498,821
21 Feb 25	772.40002 +6.60	777.40	765.04	766.40	2,851,162
20 Feb 25	765.79999 -3.60	772.80	762.60	770.20	2,531,129
19 Feb 25	769.40002 -10.00	780.49	766.60	778.00	1,084,732
18 Feb 25	779.40002 -6.00	789.20	778.80	787.80	1,999,059
17 Feb 25	785.40002 +4.00	786.60	778.20	779.00	1,314,331
14 Feb 25	781.40002 -5.80	790.00	780.00	790.00	1,053,542
13 Feb 25	787.20001 +12.80	787.20	776.20	779.60	2,103,038
12 Feb 25	774.40002 -3.20	789.40	774.00	778.00	2,606,238
11 Feb 25	777.59998 -3.40	785.60	776.60	779.00	1,743,281
10 Feb 25	781.00000 +5.20	784.00	776.21	777.20	2,012,899
07 Feb 25	775.79999 -8.00	781.80	768.60	780.20	1,541,256
06 Feb 25	783.79999 -13.40	803.20	783.00	801.00	1,905,819
05 Feb 25	797.20001 +8.60	803.49	787.00	787.00	1,553,016
04 Feb 25	788.59998 +1.20	790.60	782.00	785.80	1,309,768
03 Feb 25	787.40002 -3.00	790.60	773.60	780.00	2,530,829
31 Jan 25	790.40002 -4.60	795.00	784.60	793.80	4,474,367
30 Jan 25	795.00000 +12.00	796.20	782.60	783.20	1,741,151
29 Jan 25	783.00000 +1.40	792.60	780.00	784.40	2,211,581
28 Jan 25	781.59998 +7.60	785.80	774.20	775.60	1,752,870
27 Jan 25	774.00000 +4.00	774.00	763.60	770.00	2,211,414
24 Jan 25	770.00000 -9.00	780.00	757.00	778.60	2,144,190
23 Jan 25	779.00000 +2.80	794.00	777.40	789.80	2,030,037
22 Jan 25	776.20001 -14.80	791.20	755.00	789.20	3,415,633
21 Jan 25	791.00000 +6.60	797.20	786.00	786.00	2,745,753
20 Jan 25	784.40002 -9.20	795.80	784.40	794.60	1,425,635
17 Jan 25	793.59998 -2.40	799.60	793.40	797.60	1,314,449
16 Jan 25	796.00000 +15.20	797.20	782.80	784.80	1,558,293
15 Jan 25	780.79999 +11.80	786.20	770.80	771.00	1,534,271
14 Jan 25	769.00000 +4.80	778.00	767.80	769.00	1,732,629
13 Jan 25	764.20001 -10.00	772.00	764.20	772.00	1,579,736
10 Jan 25	774.20001 -7.00	781.20	768.80	778.20	1,060,188
09 Jan 25	781.20001 -6.80	785.60	777.00	784.80	1,249,766
08 Jan 25	788.00000 -8.20	798.40	784.00	797.00	1,217,244
07 Jan 25	796.20001 +8.80	800.80	783.00	784.00	1,103,660
06 Jan 25	787.40002 -6.00	796.20	783.09	789.00	902,293
03 Jan 25	793.40002 -1.40	797.40	791.80	794.00	583,183
02 Jan 25	794.79999 +1.80	796.80	786.40	790.00	761,908
31 Dec 24	793.00000 +4.60	793.00	783.80	790.00	503,112
30 Dec 24	788.40002 -3.00	790.68	783.80	790.60	591,953
27 Dec 24	791.40002 -2.40	793.00	784.00	790.40	691,081
24 Dec 24	793.79999 +9.60	793.80	783.74	787.00	419,845
23 Dec 24	784.20001 -2.60	786.80	776.40	781.40	607,114
20 Dec 24	786.79999 -5.80	791.60	778.00	790.60	2,834,563
19 Dec 24	792.59998 -9.20	797.60	788.40	792.60	905,303
18 Dec 24	801.79999 -5.40	808.20	800.00	808.20	1,640,736
17 Dec 24	807.20001 -7.80	815.60	805.60	813.00	1,450,694
16 Dec 24	815.00000 -2.40	817.80	809.80	816.00	1,438,483
13 Dec 24	817.40002 -1.20	828.60	812.60	824.40	987,091
12 Dec 24	818.59998 -5.40	825.60	813.60	823.60	1,241,727
11 Dec 24	824.00000 -0.40	829.40	823.00	824.60	1,108,782
10 Dec 24	824.40002 -2.40	827.40	822.00	824.40	1,569,092
09 Dec 24	826.79999 -18.20	848.60	826.60	848.60	1,628,633
06 Dec 24	845.00000 +6.60	847.00	836.20	837.20	593,264
05 Dec 24	838.40002 -5.60	848.40	832.60	847.60	1,223,291
04 Dec 24	844.00000 +4.80	844.00	834.80	840.60	1,655,772
03 Dec 24	839.20001 +5.80	841.20	833.20	833.20	1,456,384
02 Dec 24	833.40002 -5.60	843.40	825.20	839.80	2,126,408
29 Nov 24	839.00000 -6.60	846.20	837.00	846.20	1,459,791
28 Nov 24	845.59998 +9.60	845.60	837.60	840.80	1,378,913
27 Nov 24	836.00000 +4.40	836.20	827.20	833.00	1,772,093
26 Nov 24	831.59998 -1.20	840.20	828.40	832.00	1,639,478
25 Nov 24	832.79999 +2.80	843.40	824.60	833.20	7,715,319
22 Nov 24	830.00000 +20.80	830.80	814.00	815.40	1,433,481
21 Nov 24	809.20001 +7.40	811.00	804.40	805.00	1,807,823
20 Nov 24	801.79999 -0.40	805.20	795.20	804.40	1,744,580
19 Nov 24	802.20001 +0.80	807.80	794.60	801.80	1,967,998
18 Nov 24	801.40002 +6.40	807.80	793.20	793.20	2,064,012
15 Nov 24	795.00000 +0.00	805.60	787.40	790.60	3,372,431
14 Nov 24	795.00000 +7.40	796.00	785.40	788.60	1,891,086
13 Nov 24	787.59998 -5.40	795.40	773.80	794.00	3,431,509
12 Nov 24	793.00000 +3.60	795.40	781.40	783.60	3,074,699
11 Nov 24	789.40002 +11.80	794.00	779.40	779.60	2,135,211
08 Nov 24	777.59998 -5.40	790.60	773.40	786.80	2,410,359
07 Nov 24	783.00000 -60.40	813.00	768.20	795.80	5,215,222
06 Nov 24	843.40002 +3.00	853.00	843.40	849.20	2,269,057
05 Nov 24	840.40002 -4.20	850.80	840.40	843.60	1,661,468
04 Nov 24	844.59998 +0.40	845.80	839.00	843.80	1,083,765
01 Nov 24	844.20001 +5.00	846.80	831.20	842.00	1,692,711
31 Oct 24	839.20001 -26.60	862.20	838.80	860.60	2,066,301
30 Oct 24	865.79999 -8.80	877.20	858.20	871.60	1,413,264
29 Oct 24	874.59998 -18.20	896.20	871.80	896.20	2,253,954
28 Oct 24	892.79999 +12.40	892.80	875.80	881.20	1,329,846
25 Oct 24	880.40002 -1.20	889.60	879.40	881.20	1,056,886
24 Oct 24	881.59998 +9.80	881.60	871.80	873.20	1,120,447
23 Oct 24	871.79999 -4.60	874.80	868.40	874.60	1,085,010
22 Oct 24	876.40002 -1.80	877.40	869.40	874.20	1,214,013
21 Oct 24	878.20001 -7.20	890.40	878.20	883.60	964,978
18 Oct 24	885.40002 -5.20	891.20	880.60	887.40	1,420,000
17 Oct 24	890.59998 +7.80	893.20	879.80	882.80	999,053
16 Oct 24	882.79999 +5.00	882.80	873.80	882.00	1,110,826
15 Oct 24	877.79999 +0.80	894.00	877.40	881.00	1,751,397
14 Oct 24	877.00000 +7.40	877.00	866.40	869.20	564,132
11 Oct 24	869.59998 +9.20	869.60	859.00	862.00	552,872
10 Oct 24	860.40002 +0.40	866.00	858.40	862.60	11,280,380
09 Oct 24	860.00000 +3.20	861.80	856.40	860.00	872,142
08 Oct 24	856.79999 +4.00	860.00	846.80	850.60	1,410,212
07 Oct 24	852.79999 +6.40	853.00	842.68	852.20	1,041,316
04 Oct 24	846.40002 -1.20	854.00	843.20	848.00	1,070,507
03 Oct 24	847.59998 -11.80	863.20	847.20	863.20	1,417,785
02 Oct 24	859.40002 -8.20	870.80	856.40	868.40	1,214,390
01 Oct 24	867.59998 -0.20	876.03	863.40	871.20	1,081,779
30 Sep 24	867.79999 -5.80	877.40	860.60	871.20	2,248,773
27 Sep 24	873.59998 -3.40	880.40	869.00	877.00	1,765,908
26 Sep 24	877.00000 -11.20	899.00	877.00	897.00	1,163,158
25 Sep 24	888.20001 +4.20	888.20	875.80	880.00	1,131,115
24 Sep 24	884.00000 -1.20	894.20	876.00	890.60	1,075,482
23 Sep 24	885.20001 +10.40	887.80	872.40	875.80	1,309,823
20 Sep 24	874.79999 -10.20	885.20	874.00	880.40	3,564,578
19 Sep 24	885.00000 +15.40	886.20	869.20	876.60	1,263,579
18 Sep 24	869.59998 -14.20	886.60	869.60	883.00	955,911
17 Sep 24	883.79999 +6.20	887.20	879.00	882.60	1,034,665
16 Sep 24	877.59998 +5.60	888.58	871.40	873.60	954,099
13 Sep 24	872.00000 +10.40	872.00	860.20	862.40	1,550,614
12 Sep 24	861.59998 +6.40	866.80	860.40	863.40	1,444,332
11 Sep 24	855.20001 -4.60	863.80	851.40	860.40	1,663,211
10 Sep 24	859.79999 +0.00	866.00	855.80	855.80	871,214
09 Sep 24	859.79999 +2.60	865.20	858.80	864.00	1,129,184
06 Sep 24	857.20001 -8.80	867.60	855.40	866.00	1,238,488
05 Sep 24	866.00000 +3.20	868.80	859.20	859.20	1,151,902
04 Sep 24	862.79999 -6.20	864.40	857.40	858.20	1,247,472
03 Sep 24	869.00000 -8.00	880.20	865.00	878.00	1,260,160
02 Sep 24	877.00000 +26.00	879.20	852.60	852.60	1,190,244
30 Aug 24	851.00000 +2.00	854.60	845.40	849.60	2,870,365
29 Aug 24	849.00000 +3.40	850.40	841.00	842.20	911,792
28 Aug 24	845.59998 +2.40	850.80	843.80	846.40	1,094,427
27 Aug 24	843.20001 -0.80	849.40	841.00	842.80	827,985
23 Aug 24	844.00000 +4.00	845.40	836.80	840.00	734,913
22 Aug 24	840.00000 +8.60	840.00	830.40	830.40	1,149,772
21 Aug 24	831.40002 +10.20	831.40	822.40	824.00	857,826
20 Aug 24	821.20001 -7.60	834.80	821.20	829.60	593,585
19 Aug 24	828.79999 +3.00	833.20	823.00	823.60	1,357,280
16 Aug 24	825.79999 +12.80	832.40	814.80	815.40	1,469,299
15 Aug 24	813.00000 +2.40	816.20	804.00	809.00	979,205
14 Aug 24	810.59998 +12.40	810.60	802.80	804.00	922,501
13 Aug 24	798.20001 +0.40	801.60	790.20	799.40	727,958
12 Aug 24	797.79999 +6.40	798.40	790.80	796.20	1,049,092
09 Aug 24	791.40002 -3.00	795.80	789.80	792.00	568,359
08 Aug 24	794.40002 +5.00	794.40	774.55	785.40	890,196
07 Aug 24	789.40002 +1.20	796.60	785.40	794.80	1,047,026
06 Aug 24	788.20001 -1.40	793.40	779.60	793.40	1,254,580
05 Aug 24	789.59998 -2.00	789.60	765.60	776.00	2,145,628
02 Aug 24	791.59998 -19.20	804.00	784.60	800.60	1,626,466
01 Aug 24	810.79999 -4.80	821.00	810.60	816.80	771,738
31 Jul 24	815.59998 +4.40	820.40	814.00	815.40	1,345,160
30 Jul 24	811.20001 +10.80	814.20	798.00	799.00	1,149,188
29 Jul 24	800.40002 +6.20	807.00	795.00	799.00	1,060,125
26 Jul 24	794.20001 +0.20	798.60	787.40	789.60	1,038,218
25 Jul 24	794.00000 -12.60	804.60	793.40	798.40	1,012,210
24 Jul 24	806.59998 +3.00	806.60	794.18	800.00	1,534,787
23 Jul 24	803.59998 +0.40	806.40	795.40	800.60	928,210
22 Jul 24	803.20001 +1.00	810.60	797.00	804.60	1,436,594
19 Jul 24	802.20001 +0.60	805.80	797.00	800.40	1,482,292
18 Jul 24	801.59998 -12.60	821.80	800.20	815.60	1,327,842
17 Jul 24	814.20001 -8.40	821.40	812.80	820.00	1,705,016
16 Jul 24	822.59998 -3.00	825.20	818.00	821.20	1,773,372
15 Jul 24	825.59998 +3.40	827.60	818.20	818.20	1,643,098
12 Jul 24	822.20001 +8.00	826.60	813.60	816.60	1,600,756
11 Jul 24	814.20001 +2.40	817.00	809.40	814.80	1,371,279
10 Jul 24	811.79999 +4.40	814.40	806.00	811.40	1,484,782
09 Jul 24	807.40002 +1.80	809.40	801.40	806.00	1,867,316
08 Jul 24	805.59998 -5.20	816.40	802.60	808.00	1,350,901
05 Jul 24	810.79999 +10.40	816.80	802.59	804.00	1,211,224
04 Jul 24	800.40002 -2.00	808.20	797.80	803.00	1,394,235
03 Jul 24	802.40002 -0.40	814.40	801.60	811.40	15,238,210
02 Jul 24	802.79999 +6.00	804.00	794.40	796.20	2,394,655
01 Jul 24	796.79999 -4.40	808.80	796.80	803.40	1,600,220
28 Jun 24	801.20001 -10.40	813.00	799.60	812.00	1,711,764
27 Jun 24	811.59998 +8.80	814.60	807.60	807.80	1,606,866
26 Jun 24	802.79999 +6.20	802.80	791.80	801.00	2,257,108
25 Jun 24	796.59998 -8.00	803.80	794.80	799.80	1,429,230
24 Jun 24	804.59998 -7.40	816.00	804.60	814.00	1,556,743
21 Jun 24	812.00000 -8.00	822.20	811.40	818.80	3,874,392
20 Jun 24	820.00000 +6.40	824.20	810.20	811.00	1,181,103
19 Jun 24	813.59998 -1.20	817.20	810.20	812.40	1,350,797
18 Jun 24	814.79999 +3.80	820.80	812.60	814.60	1,477,976
17 Jun 24	811.00000 -8.00	823.40	811.00	822.40	1,912,529
14 Jun 24	819.00000 -6.40	826.49	814.20	825.40	1,587,815
13 Jun 24	825.40002 -1.80	833.00	817.60	827.40	6,272,590
12 Jun 24	827.20001 +13.00	827.20	806.00	816.60	4,226,339
11 Jun 24	814.20001 -9.40	834.20	814.20	829.60	8,664,427
10 Jun 24	823.59998 +4.60	823.60	814.80	821.60	1,523,647
07 Jun 24	819.00000 -10.60	831.80	819.00	829.20	1,417,840
06 Jun 24	829.59998 +7.40	835.00	820.40	827.40	1,471,345
05 Jun 24	822.20001 -3.60	830.40	811.60	829.20	2,546,300
04 Jun 24	825.79999 -1.60	834.40	820.80	826.80	2,384,000
03 Jun 24	827.40002 +11.20	833.80	820.00	830.00	1,771,220
31 May 24	816.20001 -8.80	830.20	802.80	829.40	9,657,000
30 May 24	825.00000 +94.40	849.00	741.00	741.00	5,155,316
29 May 24	730.59998 -1.60	735.20	727.80	729.60	1,884,580
28 May 24	732.20001 -15.60	750.40	732.20	749.60	1,182,609
24 May 24	747.79999 -1.80	748.23	740.40	741.60	1,116,446
23 May 24	749.59998 +8.20	753.80	739.40	741.60	1,333,637
22 May 24	741.40002 +14.80	744.40	720.80	726.00	4,812,621
21 May 24	726.59998 -1.00	728.60	721.00	724.60	1,277,726
20 May 24	727.59998 -2.40	732.40	725.00	729.40	1,720,415
17 May 24	730.00000 -25.00	738.60	715.00	734.20	2,684,740
16 May 24	755.00000 -0.80	760.20	752.40	756.00	1,039,936
15 May 24	755.79999 +0.00	764.00	751.80	757.40	1,385,358
14 May 24	755.79999 +10.40	757.57	744.00	744.00	1,306,849
13 May 24	745.40002 -2.80	753.00	744.40	748.20	1,077,497
10 May 24	748.20001 +0.00	750.80	737.80	749.20	1,307,065
09 May 24	748.20001 +4.80	751.40	742.00	742.00	1,196,017
08 May 24	743.40002 +7.60	748.80	733.80	735.80	1,682,076
07 May 24	735.79999 +12.80	737.80	730.60	731.00	1,468,575
03 May 24	723.00000 +7.40	731.40	718.20	719.40	1,210,250
02 May 24	715.59998 +13.40	715.60	701.40	701.40	1,836,855
01 May 24	702.20001 +3.80	702.20	692.80	694.40	769,000
30 Apr 24	698.40002 +1.80	705.60	696.60	696.60	1,776,181
29 Apr 24	696.59998 +1.20	702.00	692.00	697.40	1,556,467
26 Apr 24	695.40002 +6.80	698.20	689.80	693.40	1,116,515
25 Apr 24	688.59998 -4.60	692.80	683.80	690.20	1,485,038
24 Apr 24	693.20001 -1.80	698.00	691.60	695.80	1,262,003
23 Apr 24	695.00000 +15.20	695.20	684.60	684.80	1,283,404
22 Apr 24	679.79999 +11.20	685.00	674.25	674.80	1,487,872
19 Apr 24	668.59998 -8.00	675.00	666.97	673.40	1,387,053
18 Apr 24	676.59998 +1.60	678.80	672.40	677.00	1,362,327
17 Apr 24	675.00000 -1.20	679.00	670.20	671.00	1,214,154
16 Apr 24	676.20001 -17.00	679.20	666.00	677.80	1,837,312
15 Apr 24	693.20001 +5.80	701.40	684.60	688.80	1,393,435
12 Apr 24	687.40002 -4.40	703.83	685.40	702.00	1,153,749
11 Apr 24	691.79999 +2.40	692.60	684.40	689.20	2,739,932
10 Apr 24	689.40002 -0.20	696.20	679.20	693.40	994,175
09 Apr 24	689.59998 -3.60	692.00	684.00	689.00	1,729,707
08 Apr 24	693.20001 -4.20	696.80	688.80	696.80	1,364,819
05 Apr 24	697.40002 -3.40	697.40	687.60	690.80	1,494,235
04 Apr 24	700.79999 -0.40	708.00	695.60	702.20	1,125,685
03 Apr 24	701.20001 +8.80	702.80	691.80	691.80	1,842,821
02 Apr 24	692.40002 -7.80	714.30	689.92	701.80	1,458,065
28 Mar 24	700.20001 +0.20	704.20	694.40	702.60	2,446,774
27 Mar 24	700.00000 -5.60	705.20	695.60	700.00	2,467,707
26 Mar 24	705.59998 -36.60	743.40	701.20	739.60	4,020,190
25 Mar 24	742.20001 -20.20	762.00	740.00	762.00	1,681,327
22 Mar 24	762.40002 -0.80	768.40	760.40	763.40	2,902,870
21 Mar 24	763.20001 +21.20	763.60	746.60	751.00	1,687,491
20 Mar 24	742.00000 -5.40	751.60	742.00	747.20	2,187,077
19 Mar 24	747.40002 -7.60	755.80	746.20	753.20	2,979,600
18 Mar 24	755.00000 +0.00	759.20	753.00	754.40	2,009,694
15 Mar 24	755.00000 +2.00	758.40	750.00	750.20	7,879,282
14 Mar 24	753.00000 +4.40	754.60	744.60	749.00	2,033,884
13 Mar 24	748.59998 -6.60	756.40	746.20	755.60	5,038,172
12 Mar 24	755.20001 +7.20	757.00	748.40	755.20	1,804,073
11 Mar 24	748.00000 +7.00	748.00	732.80	734.80	1,658,132
08 Mar 24	741.00000 +7.20	741.00	730.20	736.80	1,392,896
07 Mar 24	733.79999 +2.80	741.00	723.76	729.40	1,811,089
06 Mar 24	731.00000 -1.00	738.60	730.80	733.00	2,459,405
05 Mar 24	732.00000 -4.80	742.80	729.40	732.60	961,356
04 Mar 24	736.79999 -10.60	742.80	733.95	742.80	1,438,751
01 Mar 24	747.40002 +7.00	747.64	733.60	746.40	1,281,477
29 Feb 24	740.40002 -2.40	748.20	739.60	741.80	3,344,163
28 Feb 24	742.79999 +4.80	743.60	731.80	738.20	2,052,510
27 Feb 24	738.00000 +1.60	743.40	733.20	735.20	1,135,303
26 Feb 24	736.40002 +1.80	742.80	732.60	732.60	1,391,790
23 Feb 24	734.59998 +8.20	734.60	718.60	726.20	1,349,480
22 Feb 24	726.40002 -0.40	735.93	726.40	734.00	1,361,320
21 Feb 24	726.79999 +4.00	726.80	721.00	721.00	1,459,299
20 Feb 24	722.79999 -3.60	735.80	719.00	726.80	1,260,531
19 Feb 24	726.40002 +4.80	729.00	715.40	719.40	778,056
16 Feb 24	721.59998 +9.40	723.80	713.40	715.00	2,358,036
15 Feb 24	712.20001 -0.60	719.00	710.80	719.00	1,592,539
14 Feb 24	712.79999 +8.40	718.00	708.60	709.80	1,153,464
13 Feb 24	704.40002 -21.20	730.60	702.80	721.80	1,541,956
12 Feb 24	725.59998 +12.80	726.00	714.91	715.00	839,131
09 Feb 24	712.79999 -7.60	722.40	707.80	717.60	1,221,752
08 Feb 24	720.40002 -6.40	728.80	718.00	726.20	1,133,623
07 Feb 24	726.79999 -4.00	730.20	724.20	727.00	1,257,051
06 Feb 24	730.79999 +2.40	735.00	724.80	731.60	1,148,019
05 Feb 24	728.40002 -3.60	738.80	728.40	735.40	1,227,492
02 Feb 24	732.00000 +0.80	740.80	727.80	737.20	821,354
01 Feb 24	731.20001 +2.40	733.40	725.20	726.20	1,262,574
31 Jan 24	728.79999 -9.20	739.00	728.80	735.40	2,213,902
30 Jan 24	738.00000 +17.40	740.40	724.60	724.60	1,460,842
29 Jan 24	720.59998 -21.20	741.20	720.60	738.40	2,076,167
26 Jan 24	741.79999 +11.80	743.00	728.40	731.20	1,220,017
25 Jan 24	730.00000 -0.40	732.80	719.40	725.60	1,378,999
24 Jan 24	730.40002 +4.20	735.60	725.00	725.00	1,522,804
23 Jan 24	726.20001 -7.40	735.21	725.20	735.00	1,464,813
22 Jan 24	733.59998 +20.80	734.60	715.40	720.00	1,109,820
19 Jan 24	712.79999 +2.60	719.20	711.80	717.40	1,153,841
18 Jan 24	710.20001 +7.60	710.40	702.40	705.80	1,431,700
17 Jan 24	702.59998 -3.00	703.40	695.80	699.40	1,566,199
16 Jan 24	705.59998 -2.00	708.80	697.20	702.60	1,408,048
15 Jan 24	707.59998 +3.00	709.20	703.00	708.40	829,872
12 Jan 24	704.59998 +6.60	709.80	697.40	701.40	929,642
11 Jan 24	698.00000 -12.00	716.60	698.00	714.00	1,333,208
10 Jan 24	710.00000 +0.80	715.00	703.40	711.80	1,130,302
09 Jan 24	709.20001 +4.20	711.00	700.80	706.20	1,199,735
08 Jan 24	705.00000 +13.20	706.00	687.20	687.20	1,113,545
05 Jan 24	691.79999 -3.60	693.40	685.80	691.20	836,648
04 Jan 24	695.40002 -1.80	699.60	688.20	693.20	803,884
03 Jan 24	697.20001 -5.80	705.00	696.60	699.40	1,433,873
02 Jan 24	703.00000 -18.40	723.60	700.00	720.20	1,990,562
29 Dec 23	721.40002 +3.40	723.00	717.00	720.00	644,368
28 Dec 23	718.00000 -2.40	724.60	715.80	724.60	806,256
27 Dec 23	720.40002 -1.80	729.40	716.80	724.20	1,001,524
22 Dec 23	722.20001 +4.80	725.40	715.44	716.20	582,075
21 Dec 23	717.40002 -0.20	719.00	714.80	715.20	792,998
20 Dec 23	717.59998 +6.80	718.40	709.80	715.80	1,340,912
19 Dec 23	710.79999 +9.40	710.80	703.23	705.00	1,001,671
18 Dec 23	701.40002 +4.20	704.20	691.40	696.20	1,384,703
15 Dec 23	697.20001 -33.40	731.60	696.40	727.20	5,941,889
14 Dec 23	730.59998 -0.80	747.00	728.00	741.60	3,452,724
13 Dec 23	731.40002 -14.00	751.40	727.60	748.60	2,886,388
12 Dec 23	745.40002 +2.80	747.20	741.80	746.00	2,168,849
11 Dec 23	742.59998 +4.60	744.00	735.80	740.20	4,310,141
08 Dec 23	738.00000 -3.60	746.20	738.00	741.40	2,359,122
07 Dec 23	741.59998 +4.60	743.00	723.40	735.00	2,072,711
06 Dec 23	737.00000 +8.80	738.80	728.40	732.20	1,538,538
05 Dec 23	728.20001 +6.80	728.20	717.80	720.00	1,304,736
04 Dec 23	721.40002 +0.00	727.80	719.40	719.40	1,793,683
01 Dec 23	721.40002 -3.40	728.40	721.20	724.00	1,792,930
30 Nov 23	724.79999 +6.60	725.09	716.20	720.00	6,971,053
29 Nov 23	718.20001 +7.00	720.80	711.60	714.00	2,637,282
28 Nov 23	711.20001 +1.40	714.40	702.00	709.60	4,017,711
27 Nov 23	709.79999 +9.20	713.00	703.20	703.20	2,101,499
24 Nov 23	700.59998 -3.80	703.00	696.00	703.00	1,271,142
23 Nov 23	704.40002 -7.40	706.00	694.60	700.20	3,628,485
22 Nov 23	711.79999 +6.80	714.80	700.40	709.60	2,086,821
21 Nov 23	705.00000 -2.20	710.00	702.40	707.40	1,610,229
20 Nov 23	707.20001 +0.40	713.00	705.60	708.20	1,995,285
17 Nov 23	706.79999 +5.40	710.00	691.20	703.20	3,032,729
16 Nov 23	701.40002 -4.20	710.60	700.80	703.60	1,821,785
15 Nov 23	705.59998 +0.60	715.60	705.00	709.40	2,115,980
14 Nov 23	705.00000 +5.80	710.60	692.20	702.00	5,302,837
13 Nov 23	699.20001 +17.20	699.20	683.00	686.20	2,264,701
10 Nov 23	682.00000 -7.20	694.00	675.20	683.20	2,992,365
09 Nov 23	689.20001 +53.80	697.20	646.00	648.20	4,895,270
08 Nov 23	635.40002 +7.00	638.60	626.20	627.60	6,860,078
07 Nov 23	628.40002 +10.40	628.80	616.60	618.40	2,417,588
06 Nov 23	618.00000 -7.20	627.40	611.40	627.20	2,224,833
03 Nov 23	625.20001 +0.20	634.00	622.80	630.20	1,923,618
02 Nov 23	625.00000 +6.00	639.60	620.60	621.00	3,797,793
01 Nov 23	619.00000 -2.20	624.80	611.60	623.80	2,801,949
31 Oct 23	621.20001 +7.40	624.40	613.00	618.60	4,994,576
30 Oct 23	613.79999 +12.20	617.40	605.00	610.00	2,759,391
27 Oct 23	601.59998 -2.40	608.20	599.40	604.80	1,914,949
26 Oct 23	604.00000 -4.40	608.80	601.20	604.80	3,158,862
25 Oct 23	608.40002 +6.60	613.80	598.60	602.20	3,205,769
24 Oct 23	601.79999 -2.60	608.40	597.80	607.80	3,144,329
23 Oct 23	604.40002 +7.20	607.60	594.00	600.00	2,737,619
20 Oct 23	597.20001 -14.20	609.80	596.40	608.80	2,568,267
19 Oct 23	611.40002 -19.40	629.60	611.40	629.60	2,246,731
18 Oct 23	630.79999 -9.40	642.00	630.80	638.40	1,595,263
17 Oct 23	640.20001 +3.00	642.80	632.60	635.00	2,182,827
16 Oct 23	637.20001 +0.40	639.80	630.00	636.00	1,358,237
13 Oct 23	636.79999 -8.20	646.80	634.80	645.00	1,498,364
12 Oct 23	645.00000 -0.40	651.00	641.00	647.00	1,363,094
11 Oct 23	645.40002 +4.60	646.40	636.00	637.40	2,095,512
10 Oct 23	640.79999 +13.40	642.20	633.40	633.80	6,191,516
09 Oct 23	627.40002 -9.40	635.20	622.40	624.20	1,906,684
06 Oct 23	636.79999 +14.60	636.80	619.40	623.00	3,118,793
05 Oct 23	622.20001 +9.80	628.20	613.00	614.60	1,767,473
04 Oct 23	612.40002 -1.40	617.20	607.40	613.60	3,621,656
03 Oct 23	613.79999 +1.40	622.40	607.00	607.00	1,758,211
02 Oct 23	612.40002 -5.20	621.40	607.80	615.00	2,155,086
29 Sep 23	617.59998 +6.00	625.80	608.40	610.60	2,297,179
28 Sep 23	611.59998 -8.80	620.80	604.60	619.80	3,131,660
27 Sep 23	620.40002 -0.40	627.60	618.40	621.60	2,436,569
26 Sep 23	620.79999 +0.60	626.20	613.20	616.80	3,130,134
25 Sep 23	620.20001 -4.80	622.80	611.80	619.80	2,851,145
22 Sep 23	625.00000 +6.00	635.64	621.00	622.40	3,186,251
21 Sep 23	619.00000 -7.80	644.60	619.00	621.00	5,020,034
20 Sep 23	626.79999 +23.20	626.80	604.80	604.80	2,556,362
19 Sep 23	603.59998 +3.00	609.00	598.60	598.60	2,299,296
18 Sep 23	600.59998 -18.80	622.40	599.00	620.00	1,583,096
15 Sep 23	619.40002 +5.00	625.60	619.04	621.40	4,383,164
14 Sep 23	614.40002 +15.20	616.20	597.60	599.20	2,806,348
13 Sep 23	599.20001 +0.20	599.80	594.40	598.20	1,460,652
12 Sep 23	599.00000 -4.60	605.80	597.20	600.40	822,439
11 Sep 23	603.59998 +1.40	608.40	599.40	601.80	899,542
08 Sep 23	602.20001 +2.80	605.40	598.40	602.40	823,531
07 Sep 23	599.40002 +3.80	606.60	589.40	593.40	2,794,037
06 Sep 23	595.59998 -0.80	598.20	592.40	593.80	1,590,631
05 Sep 23	596.40002 -6.80	601.00	596.40	598.60	3,939,416
04 Sep 23	603.20001 -4.20	611.40	603.20	610.20	737,795
01 Sep 23	607.40002 +1.00	611.80	605.20	611.00	1,092,749
31 Aug 23	606.40002 +0.40	611.80	605.24	607.20	3,465,078
30 Aug 23	606.00000 +1.80	608.80	601.20	603.80	1,339,679
29 Aug 23	604.20001 +17.20	604.20	585.60	589.00	5,165,909
25 Aug 23	587.00000 -5.40	594.60	584.80	587.80	1,033,078
24 Aug 23	592.40002 -6.40	602.80	592.20	602.80	1,306,279
23 Aug 23	598.79999 +7.80	600.40	591.40	592.20	1,743,701
22 Aug 23	591.00000 +0.40	596.60	590.20	593.00	2,079,693
21 Aug 23	590.59998 -7.40	597.20	586.20	597.20	2,398,646
18 Aug 23	598.00000 -4.20	602.00	591.00	601.20	1,385,021
17 Aug 23	602.20001 -10.20	610.20	600.20	600.20	1,117,391
16 Aug 23	612.40002 -4.20	617.00	608.20	616.00	1,466,192
15 Aug 23	616.59998 -7.40	633.40	610.80	626.20	1,891,708
14 Aug 23	624.00000 +1.40	626.80	616.20	626.80	2,669,516
11 Aug 23	622.59998 -10.40	633.40	622.60	629.40	2,057,675
10 Aug 23	633.00000 +9.00	634.36	625.00	626.20	2,264,072
09 Aug 23	624.00000 +2.40	632.40	622.00	628.60	1,515,727
08 Aug 23	621.59998 +0.00	629.80	621.40	625.60	1,104,923
07 Aug 23	621.59998 -6.00	630.40	616.80	623.80	1,254,348
04 Aug 23	627.59998 -4.60	632.00	622.20	629.80	1,285,486
03 Aug 23	632.20001 -3.00	637.20	625.40	632.00	1,135,671
02 Aug 23	635.20001 -16.20	645.60	633.00	635.60	2,517,304
01 Aug 23	651.40002 +5.40	651.40	643.20	645.80	1,512,300
31 Jul 23	646.00000 +3.20	650.60	639.99	641.80	2,383,463
28 Jul 23	642.79999 +1.40	643.20	628.20	638.20	1,431,817
27 Jul 23	641.40002 +0.20	649.60	641.40	643.80	2,091,615
26 Jul 23	641.20001 +6.40	641.20	630.80	633.80	1,556,466
25 Jul 23	634.79999 -15.20	636.80	621.20	632.60	3,262,654
24 Jul 23	650.00000 +0.40	655.20	645.20	646.80	1,106,680
21 Jul 23	649.59998 -6.60	656.00	648.40	653.80	2,416,273
20 Jul 23	656.20001 -4.40	663.60	654.80	656.80	3,721,778
19 Jul 23	660.59998 +21.20	661.40	642.80	642.80	2,853,095
18 Jul 23	639.40002 +3.20	640.60	634.00	636.00	2,138,611
17 Jul 23	636.20001 +1.60	638.20	628.20	630.60	4,692,605
14 Jul 23	634.59998 +9.00	637.40	624.60	624.60	1,458,554
13 Jul 23	625.59998 +9.40	626.40	615.20	619.00	2,926,383
12 Jul 23	616.20001 +17.40	618.00	595.60	599.80	1,771,025
11 Jul 23	598.79999 +1.60	600.40	594.60	600.00	3,184,033
10 Jul 23	597.20001 -0.20	599.40	593.40	593.80	5,180,511
07 Jul 23	597.40002 +1.40	597.40	589.00	596.40	1,768,386
06 Jul 23	596.00000 -9.40	605.60	593.20	604.80	2,234,413
05 Jul 23	605.40002 -1.40	612.00	603.80	608.40	1,961,938
04 Jul 23	606.79999 -0.40	607.80	601.40	605.80	3,022,680
03 Jul 23	607.20001 -3.20	611.40	602.80	611.00	1,873,506
30 Jun 23	610.40002 +3.80	612.40	603.20	603.20	3,555,988
29 Jun 23	606.59998 -1.40	611.00	603.60	604.20	2,134,357
28 Jun 23	608.00000 +5.20	613.40	602.00	603.60	2,713,397
27 Jun 23	602.79999 +8.80	602.80	594.20	594.60	1,919,671
26 Jun 23	594.00000 +2.40	596.40	586.80	593.40	1,267,310
23 Jun 23	591.59998 +2.40	592.60	586.60	587.80	1,454,685
22 Jun 23	589.20001 -20.40	604.60	580.20	603.60	3,308,233
21 Jun 23	609.59998 -15.80	622.40	609.60	622.00	3,050,233
20 Jun 23	625.40002 -9.20	634.00	624.60	631.20	5,509,197
19 Jun 23	634.59998 -8.20	642.00	631.00	642.00	1,796,328
16 Jun 23	642.79999 +5.20	646.60	636.00	636.00	7,414,059
15 Jun 23	637.59998 -3.20	644.00	634.60	641.60	2,847,076
14 Jun 23	640.79999 +2.80	646.20	635.92	637.40	3,058,633
13 Jun 23	638.00000 +1.00	644.40	635.80	640.80	2,286,975
12 Jun 23	637.00000 +19.20	637.00	620.60	622.40	2,019,224
09 Jun 23	617.79999 +7.80	618.00	605.40	610.80	5,312,077
08 Jun 23	610.00000 -9.00	612.44	606.20	610.60	2,622,961
07 Jun 23	619.00000 +1.80	625.00	614.60	617.80	2,057,181
06 Jun 23	617.20001 +6.60	617.20	610.20	610.40	1,628,883
05 Jun 23	610.59998 -6.40	619.60	609.20	616.80	1,581,383
02 Jun 23	617.00000 +8.40	619.00	609.40	616.80	4,930,372
01 Jun 23	608.59998 -21.40	626.80	595.80	623.00	5,703,672
31 May 23	630.00000 +8.60	634.20	617.00	618.00	16,052,020
30 May 23	621.40002 -5.00	628.84	620.00	628.40	2,526,173
26 May 23	626.40002 +11.40	631.00	611.20	615.60	3,248,222
25 May 23	615.00000 -0.20	619.80	612.20	614.00	2,696,271
24 May 23	615.20001 -7.60	619.20	607.40	619.20	3,643,551
23 May 23	622.79999 -15.00	639.00	622.80	636.20	2,562,717
22 May 23	637.79999 -1.20	645.80	634.20	645.00	3,110,035
19 May 23	639.00000 -2.80	645.80	638.60	641.80	1,952,354
18 May 23	641.79999 +4.40	641.80	637.20	641.60	2,971,207
17 May 23	637.40002 +8.40	638.00	625.60	627.00	2,442,633
16 May 23	629.00000 -6.00	634.80	627.60	634.20	1,195,499
15 May 23	635.00000 +4.00	637.20	630.40	632.00	1,190,204
12 May 23	631.00000 -1.80	635.60	628.40	635.00	1,864,087
11 May 23	632.79999 +5.00	634.20	629.20	630.00	2,125,809
10 May 23	627.79999 +2.00	628.00	621.20	626.20	2,998,929
09 May 23	625.79999 -17.20	643.80	624.60	643.20	2,258,050
05 May 23	643.00000 +3.80	643.80	637.40	640.20	1,537,702
04 May 23	639.20001 -1.40	641.60	633.20	638.80	1,855,986
03 May 23	640.59998 -1.60	646.80	637.40	640.00	3,332,785
02 May 23	642.20001 +6.60	644.00	634.40	637.20	4,299,483
28 Apr 23	635.59998 +4.60	636.20	628.00	628.00	1,891,098
27 Apr 23	631.00000 -0.20	633.20	625.00	629.40	1,584,248
26 Apr 23	631.20001 -1.00	634.40	623.40	631.80	2,338,200
25 Apr 23	632.20001 -2.00	636.20	631.00	631.20	2,820,467
24 Apr 23	634.20001 +4.00	637.00	628.40	629.00	1,332,809
21 Apr 23	630.20001 +7.40	630.20	620.40	620.60	1,469,757
20 Apr 23	622.79999 +2.20	622.80	614.40	621.00	1,688,878
19 Apr 23	620.59998 -4.20	624.20	618.00	622.20	1,135,812
18 Apr 23	624.79999 -2.80	630.40	622.00	628.00	1,410,804
17 Apr 23	627.59998 +7.60	631.40	623.20	623.20	1,183,924
14 Apr 23	620.00000 +5.00	624.60	616.80	618.00	1,176,261
13 Apr 23	615.00000 +12.40	617.20	603.60	603.60	1,919,506
12 Apr 23	602.59998 -2.60	610.60	602.60	605.60	2,595,380
11 Apr 23	605.20001 +6.40	607.40	598.80	598.80	1,443,566
06 Apr 23	598.79999 +4.20	599.80	590.76	592.40	1,244,480
05 Apr 23	594.59998 -25.00	619.40	594.60	619.40	2,962,953
04 Apr 23	619.59998 +6.60	627.00	617.00	620.00	3,242,090
03 Apr 23	613.00000 -3.20	614.80	607.80	613.00	1,927,110
31 Mar 23	616.20001 +11.40	617.40	602.60	605.60	2,597,509
30 Mar 23	604.79999 +11.20	605.40	596.20	596.20	909,090
29 Mar 23	593.59998 +7.60	595.00	585.00	587.40	1,048,181
28 Mar 23	586.00000 -7.80	595.20	584.40	595.00	2,125,280
27 Mar 23	593.79999 -0.20	601.20	593.80	599.60	2,147,217
24 Mar 23	594.00000 -13.60	607.40	591.80	606.00	2,592,943
23 Mar 23	607.59998 +8.00	607.80	597.40	599.20	4,378,311
22 Mar 23	599.59998 +2.20	602.80	593.00	599.20	1,491,401
21 Mar 23	597.40002 +8.60	598.00	590.40	592.60	2,615,249
20 Mar 23	588.79999 +1.80	590.60	579.60	584.00	1,746,021
17 Mar 23	587.00000 -2.60	597.40	583.40	593.20	5,264,855
16 Mar 23	589.59998 +12.00	593.00	576.40	580.40	4,102,267
15 Mar 23	577.59998 -7.60	586.40	572.00	586.40	5,461,174
14 Mar 23	585.20001 +15.40	589.80	570.20	572.20	2,884,458
13 Mar 23	569.79999 -5.80	579.40	565.60	577.60	4,893,524
10 Mar 23	575.59998 -13.80	585.60	568.80	585.40	5,198,809
09 Mar 23	589.40002 -0.80	593.40	583.60	588.00	3,807,812
08 Mar 23	590.20001 -3.40	591.00	583.00	590.00	3,715,759
07 Mar 23	593.59998 +2.80	600.02	589.40	590.20	1,595,421
06 Mar 23	590.79999 +2.00	590.80	585.00	588.00	2,894,072
03 Mar 23	588.79999 +0.00	592.40	583.40	589.60	1,700,258
02 Mar 23	588.79999 -2.80	591.60	584.40	589.00	1,609,421
01 Mar 23	591.59998 -3.80	600.20	591.60	593.80	2,210,031
28 Feb 23	595.40002 -1.60	598.80	592.00	594.20	2,883,183
27 Feb 23	597.00000 +0.60	604.00	596.40	600.40	1,459,996
24 Feb 23	596.40002 -5.20	605.00	594.60	603.00	6,253,647
23 Feb 23	601.59998 +5.40	604.98	596.20	596.60	2,345,975
22 Feb 23	596.20001 +0.80	597.00	587.00	593.60	3,431,199
21 Feb 23	595.40002 -1.60	601.40	589.20	594.20	5,168,155
20 Feb 23	597.00000 -3.20	605.40	597.00	601.60	1,432,589
17 Feb 23	600.20001 -8.20	604.60	597.40	602.40	2,949,616
16 Feb 23	608.40002 -5.80	617.60	607.60	617.60	3,777,265
15 Feb 23	614.20001 +9.20	615.60	606.60	608.00	1,316,385
14 Feb 23	605.00000 -2.60	613.80	603.40	609.40	1,861,721
13 Feb 23	607.59998 +0.40	610.58	602.80	610.20	2,702,809
10 Feb 23	607.20001 -13.00	621.40	602.00	617.40	2,033,674
09 Feb 23	620.20001 +5.40	624.80	615.60	617.60	1,978,872
08 Feb 23	614.79999 -1.00	627.20	614.80	616.60	2,386,002
07 Feb 23	615.79999 -6.60	628.00	615.60	620.00	2,669,775
06 Feb 23	622.40002 -15.80	635.60	621.60	633.80	2,859,248
03 Feb 23	638.20001 +1.60	638.20	624.20	634.20	3,279,606
02 Feb 23	636.59998 +21.20	640.60	616.60	621.00	2,997,209
01 Feb 23	615.40002 -11.60	631.00	615.40	624.00	4,046,438
31 Jan 23	627.00000 +5.80	627.80	616.80	620.60	5,513,992
30 Jan 23	621.20001 +16.80	621.40	602.60	607.80	5,777,612
27 Jan 23	604.40002 +12.80	604.40	588.60	593.40	3,263,437
26 Jan 23	591.59998 +3.00	600.80	591.60	593.60	2,095,075
25 Jan 23	588.59998 -5.00	593.60	583.60	590.40	2,021,997
24 Jan 23	593.59998 +6.00	596.60	588.04	590.00	1,928,973
23 Jan 23	587.59998 +4.00	588.80	583.80	584.20	1,604,134
20 Jan 23	583.59998 +11.00	585.00	571.40	575.60	2,480,708
19 Jan 23	572.59998 +5.80	586.20	569.90	577.00	5,375,810
18 Jan 23	566.79999 +7.20	572.80	558.60	558.60	2,399,154
17 Jan 23	559.59998 -5.80	565.80	557.00	564.60	1,744,635
16 Jan 23	565.40002 +6.00	565.40	558.40	559.80	1,487,529
13 Jan 23	559.40002 +6.80	560.80	550.20	553.00	2,178,352
12 Jan 23	552.59998 +1.00	557.00	547.00	553.20	3,400,886
11 Jan 23	551.59998 +1.80	557.20	548.40	550.80	2,809,447
10 Jan 23	549.79999 +2.60	550.80	539.60	543.80	2,548,977
09 Jan 23	547.20001 +7.40	547.20	535.60	542.20	2,293,343
06 Jan 23	539.79999 +5.40	539.80	527.40	534.80	2,115,760
05 Jan 23	534.40002 +9.00	537.20	520.00	521.20	1,701,225
04 Jan 23	525.40002 +5.00	533.60	521.60	523.20	3,577,193
03 Jan 23	520.40002 +4.80	531.00	517.40	520.20	2,142,906
30 Dec 22	515.59998 -11.80	525.20	515.60	523.60	1,009,567
29 Dec 22	527.40002 +6.40	527.40	517.20	523.00	1,598,422
28 Dec 22	521.00000 +2.80	522.80	511.00	516.00	2,385,514
23 Dec 22	518.20001 -3.60	525.60	518.20	525.60	923,068
22 Dec 22	521.79999 -3.00	529.00	518.80	525.80	2,320,838
21 Dec 22	524.79999 +4.80	525.80	516.80	521.80	2,209,134
20 Dec 22	520.00000 -1.80	521.00	510.80	516.00	5,977,484
19 Dec 22	521.79999 -12.60	536.60	521.80	536.20	1,981,782
16 Dec 22	534.40002 -16.40	551.20	532.00	551.20	5,320,978
15 Dec 22	550.79999 -13.00	562.60	550.80	559.00	2,924,911
14 Dec 22	563.79999 -5.60	566.00	556.80	566.00	2,340,133
13 Dec 22	569.40002 +12.40	578.60	551.80	558.80	3,478,058
12 Dec 22	557.00000 -5.20	564.60	556.00	558.40	1,850,538
09 Dec 22	562.20001 +5.20	565.00	557.00	559.20	2,277,732
08 Dec 22	557.00000 -2.80	562.40	551.20	559.80	2,476,749
07 Dec 22	559.79999 -8.40	569.80	559.80	567.20	2,690,203
06 Dec 22	568.20001 -11.80	580.60	566.00	578.00	1,566,420
05 Dec 22	580.00000 +4.80	582.80	574.00	575.80	2,382,597
02 Dec 22	575.20001 -1.60	583.00	568.20	575.80	2,744,773
01 Dec 22	576.79999 +11.00	586.60	574.60	574.60	3,337,801
30 Nov 22	565.79999 +1.00	570.80	563.20	570.00	4,092,283
29 Nov 22	564.79999 -6.60	575.40	564.80	574.40	4,259,460
28 Nov 22	571.40002 -6.00	579.00	570.60	575.60	2,740,204
25 Nov 22	577.40002 -9.60	584.80	576.40	583.80	4,477,344
24 Nov 22	587.00000 +6.20	592.80	578.40	581.40	3,212,182
23 Nov 22	580.79999 +10.20	585.20	566.60	572.60	3,656,928
22 Nov 22	570.59998 +0.40	572.80	563.00	566.20	2,661,185
21 Nov 22	570.20001 +3.40	573.20	560.20	564.00	2,411,802
18 Nov 22	566.79999 +7.80	570.00	554.40	559.40	3,040,440
17 Nov 22	559.00000 +3.20	564.60	552.60	556.80	1,696,912
16 Nov 22	555.79999 -18.20	576.20	550.40	572.00	3,697,512
15 Nov 22	574.00000 +0.60	579.00	566.80	576.00	3,023,176
14 Nov 22	573.40002 -1.20	579.20	570.40	573.40	2,345,355
11 Nov 22	574.59998 +3.60	576.80	563.20	570.80	2,403,254
10 Nov 22	571.00000 +17.00	577.80	521.60	555.60	5,891,580
09 Nov 22	554.00000 +30.40	557.20	543.40	545.20	3,110,329
14 Oct 22	523.59998 +1.00	538.40	523.60	526.80	2,244,641
13 Oct 22	522.59998 +6.20	530.00	506.60	510.60	2,669,418
12 Oct 22	516.40002 -8.20	525.20	508.40	518.20	2,348,246
11 Oct 22	524.59998 -6.20	533.40	521.60	527.80	2,032,209
10 Oct 22	530.79999 +7.20	537.02	518.40	520.00	4,410,522
07 Oct 22	523.59998 -13.60	535.00	520.60	535.00	2,725,312
06 Oct 22	537.20001 -7.20	549.60	534.60	548.80	3,111,053
05 Oct 22	544.40002 +8.60	544.40	529.00	534.00	4,269,161
04 Oct 22	535.79999 +12.60	538.60	521.20	528.80	4,026,417
03 Oct 22	523.20001 +8.20	526.80	503.00	507.00	3,101,384
30 Sep 22	515.00000 +19.90	516.60	488.70	495.50	4,263,569
29 Sep 22	495.10001 -45.90	538.28	490.20	535.00	6,709,269
28 Sep 22	541.00000 -8.80	546.00	518.80	543.40	6,179,891
27 Sep 22	549.79999 -26.80	585.00	549.40	578.60	5,202,703
26 Sep 22	576.59998 +1.20	581.80	569.20	576.60	3,920,026
23 Sep 22	575.40002 -23.60	600.40	573.20	598.20	2,526,299
22 Sep 22	599.00000 -14.40	612.60	599.00	602.40	2,534,445
21 Sep 22	613.40002 +10.80	613.40	597.00	598.00	5,086,554
20 Sep 22	602.59998 -11.60	613.60	598.20	610.20	2,133,925
16 Sep 22	614.20001 -6.60	621.40	606.60	620.80	10,800,770
15 Sep 22	620.79999 -2.00	631.40	618.80	623.80	2,910,994
14 Sep 22	622.79999 -20.20	641.60	615.00	641.60	2,830,838
13 Sep 22	643.00000 -26.00	668.96	643.00	668.00	1,847,101
12 Sep 22	669.00000 +10.60	669.00	657.40	664.80	7,698,727
09 Sep 22	658.40002 +18.00	660.60	648.20	651.40	2,256,436
08 Sep 22	640.40002 -3.80	645.60	627.00	645.60	4,003,155
07 Sep 22	644.20001 +5.20	644.20	628.40	637.20	3,062,587
06 Sep 22	639.00000 +6.60	654.40	632.40	632.40	3,140,827
05 Sep 22	632.40002 -15.00	641.20	626.80	638.80	5,357,164
02 Sep 22	647.40002 +16.40	647.40	633.80	636.40	3,361,799
01 Sep 22	631.00000 -20.80	652.60	628.80	644.00	1,990,046
31 Aug 22	651.79999 +3.40	657.80	644.00	655.20	2,845,089
30 Aug 22	648.40002 -2.20	661.00	639.72	642.40	3,209,045
26 Aug 22	650.59998 -12.60	664.20	650.00	664.20	1,236,271
25 Aug 22	663.20001 -3.00	665.00	655.00	663.40	851,060
24 Aug 22	666.20001 +5.40	666.40	653.80	658.80	3,327,235
23 Aug 22	660.79999 -11.20	676.00	651.40	669.20	2,956,567
22 Aug 22	672.00000 -3.00	677.00	662.20	673.20	2,239,276
19 Aug 22	675.00000 +7.60	681.00	662.40	664.20	5,759,240
18 Aug 22	667.40002 +9.00	667.40	654.20	658.60	1,778,393
17 Aug 22	658.40002 +0.40	663.60	656.60	662.60	1,935,507
16 Aug 22	658.00000 -6.80	667.60	652.80	667.60	2,112,589
15 Aug 22	664.79999 +6.00	669.20	652.52	653.80	1,492,255
12 Aug 22	658.79999 -5.60	662.00	656.40	662.00	1,607,618
11 Aug 22	664.40002 +1.20	672.95	658.60	663.60	5,201,162
10 Aug 22	663.20001 +19.00	663.20	636.00	642.20	4,592,796
09 Aug 22	644.20001 -17.60	666.60	644.20	663.80	3,763,500
08 Aug 22	661.79999 +8.40	666.20	655.60	655.60	3,354,227
05 Aug 22	653.40002 -10.80	672.00	653.20	667.40	1,707,035
04 Aug 22	664.20001 +14.80	668.00	650.40	650.40	2,034,444
03 Aug 22	649.40002 +19.00	651.40	629.80	630.80	3,955,903
02 Aug 22	630.40002 -15.80	645.81	624.20	644.40	1,981,473
01 Aug 22	646.20001 +16.60	647.00	630.40	634.00	1,472,570
29 Jul 22	629.59998 +7.20	632.60	622.60	622.80	2,224,087
28 Jul 22	622.40002 +10.00	624.40	612.00	616.20	1,689,790
27 Jul 22	612.40002 +14.20	612.40	590.40	600.00	3,995,899
26 Jul 22	598.20001 -5.40	608.80	593.60	606.80	2,128,669
25 Jul 22	603.59998 -8.80	611.40	602.80	609.40	1,392,868
22 Jul 22	612.40002 -2.80	620.80	609.80	614.80	2,189,386
21 Jul 22	615.20001 +14.80	618.00	600.80	603.40	1,958,789
20 Jul 22	600.40002 +10.60	601.00	592.20	595.60	1,417,746
19 Jul 22	589.79999 +1.80	592.00	578.40	584.00	1,275,294
18 Jul 22	588.00000 +9.80	592.60	578.20	581.20	4,530,393
15 Jul 22	578.20001 +10.80	578.20	562.20	564.40	1,838,948
14 Jul 22	567.40002 -3.40	574.20	560.20	571.60	2,481,591
13 Jul 22	570.79999 -15.20	585.60	563.00	585.00	2,039,928
12 Jul 22	586.00000 -4.20	587.20	580.80	584.40	2,432,541
11 Jul 22	590.20001 -1.80	591.80	580.00	582.40	1,487,349
08 Jul 22	592.00000 +7.80	594.20	581.80	585.60	1,670,822
07 Jul 22	584.20001 -3.00	592.60	583.20	590.80	2,126,496
06 Jul 22	587.20001 +24.00	590.60	571.00	572.60	4,097,527
05 Jul 22	563.20001 +3.60	566.40	557.60	560.20	5,420,610
04 Jul 22	559.59998 +17.40	560.00	550.00	553.60	2,151,770
01 Jul 22	542.20001 -12.80	552.60	536.40	547.80	2,063,027
30 Jun 22	555.00000 +4.00	557.40	540.80	542.60	3,484,261
29 Jun 22	551.00000 -1.40	556.40	540.60	545.20	2,345,130
28 Jun 22	552.40002 +0.80	561.40	549.80	552.80	5,669,012
27 Jun 22	551.59998 +1.60	556.00	543.80	555.00	2,435,675
24 Jun 22	550.00000 +18.80	552.40	533.80	533.80	2,462,420
23 Jun 22	531.20001 -5.40	533.80	522.80	532.00	2,509,880
22 Jun 22	536.59998 +7.20	538.00	516.60	522.60	5,555,176
21 Jun 22	529.40002 +3.20	531.80	525.00	526.20	4,368,423
20 Jun 22	526.20001 +9.20	526.20	515.60	519.80	2,146,770
17 Jun 22	517.00000 +17.50	517.20	499.40	501.00	7,251,590
16 Jun 22	499.50000 -22.50	518.60	499.50	518.60	3,776,904
15 Jun 22	522.00000 +8.60	523.40	512.60	518.40	4,581,844
14 Jun 22	513.40002 -19.60	539.00	513.14	539.00	5,397,972
13 Jun 22	533.00000 -19.60	546.80	530.80	543.20	2,258,064
10 Jun 22	552.59998 -5.80	555.80	547.00	553.60	2,725,807
09 Jun 22	558.40002 -12.40	566.60	557.73	565.40	2,534,428
08 Jun 22	570.79999 -5.80	580.35	567.60	577.80	1,780,935
07 Jun 22	576.59998 -13.00	589.00	572.60	587.60	4,204,953
06 Jun 22	589.59998 +2.80	592.40	581.00	591.00	1,591,631
01 Jun 22	586.79999 -2.80	600.00	582.09	593.40	4,535,430
31 May 22	589.59998 -1.20	592.25	584.20	589.60	6,689,810
30 May 22	590.79999 +14.00	596.40	580.60	581.20	8,531,876
27 May 22	576.79999 -4.20	591.60	570.60	590.80	3,878,314
26 May 22	581.00000 +15.00	586.00	571.00	573.40	6,079,276
25 May 22	566.00000 +12.60	570.40	553.80	558.60	3,332,894
24 May 22	553.40002 -3.20	560.80	550.00	552.80	3,139,962
23 May 22	556.59998 +6.00	563.60	555.00	558.60	4,126,090
20 May 22	550.59998 +14.00	550.60	537.20	540.00	2,518,985
19 May 22	536.59998 -20.00	556.60	531.20	549.40	2,973,422
18 May 22	556.59998 -7.40	574.41	556.60	567.20	2,101,400
17 May 22	564.00000 +7.60	571.60	553.00	556.60	1,390,778
16 May 22	556.40002 -3.40	561.40	553.00	558.60	1,591,023
13 May 22	559.79999 +7.20	559.80	538.40	555.80	1,616,036
12 May 22	552.59998 -4.60	553.20	537.00	545.80	4,714,566
11 May 22	557.20001 +6.60	561.00	548.00	553.80	3,896,055
10 May 22	550.59998 -9.80	568.80	550.60	566.80	2,955,792
09 May 22	560.40002 -19.00	578.80	556.60	575.80	3,186,015
06 May 22	579.40002 -36.40	615.60	577.40	612.40	2,992,443
05 May 22	615.79999 -10.60	638.80	615.80	638.00	1,729,321
04 May 22	626.40002 -8.20	634.20	624.80	629.80	2,741,148
03 May 22	634.59998 -0.20	638.00	627.60	632.00	2,439,014
29 Apr 22	634.79999 +1.80	638.80	631.40	633.80	2,126,496
28 Apr 22	633.00000 +14.60	633.00	622.00	623.00	4,647,302
27 Apr 22	618.40002 -0.40	624.20	611.00	620.20	2,810,026
26 Apr 22	618.79999 -13.60	638.60	618.40	637.60	3,729,171
25 Apr 22	632.40002 -1.40	634.80	613.20	628.80	2,689,588
22 Apr 22	633.79999 -2.80	638.80	627.80	629.80	1,378,681
21 Apr 22	636.59998 -3.40	646.20	632.00	639.80	2,086,468
20 Apr 22	640.00000 -2.00	646.60	635.80	638.20	2,807,197
19 Apr 22	642.00000 -2.80	645.60	635.20	642.40	2,401,362
14 Apr 22	644.79999 +2.60	650.22	641.00	641.60	2,414,045
13 Apr 22	642.20001 +4.00	644.60	636.21	642.20	955,734
12 Apr 22	638.20001 +4.00	647.20	628.80	630.00	1,983,738
11 Apr 22	634.20001 -10.00	642.00	630.40	640.80	1,374,778
08 Apr 22	644.20001 -5.20	658.00	638.40	658.00	1,370,533
07 Apr 22	649.40002 -1.40	654.40	645.40	653.00	5,895,845
06 Apr 22	650.79999 -9.80	662.20	649.40	659.80	2,079,116
05 Apr 22	660.59998 +10.60	663.60	647.00	650.80	6,447,481
04 Apr 22	650.00000 +11.80	653.00	634.20	640.00	2,205,666
01 Apr 22	638.20001 +5.40	645.60	633.20	636.00	2,789,890
31 Mar 22	632.79999 -9.00	649.40	632.60	646.60	1,925,591
30 Mar 22	641.79999 -15.00	655.80	635.60	655.80	2,303,138
29 Mar 22	656.79999 +13.60	665.40	647.20	654.60	1,791,508
28 Mar 22	643.20001 -1.60	647.40	634.00	646.00	2,689,632
25 Mar 22	644.79999 -8.80	662.76	644.40	661.40	2,205,103
24 Mar 22	653.59998 +10.80	656.00	641.40	643.80	1,911,848
23 Mar 22	642.79999 -4.00	650.40	631.60	647.40	1,693,523
22 Mar 22	646.79999 -29.60	682.00	642.80	677.20	3,136,771
21 Mar 22	676.40002 -8.00	684.00	674.40	678.40	1,675,709
18 Mar 22	684.40002 +7.00	684.40	668.20	681.80	3,416,102
17 Mar 22	677.40002 +9.80	681.60	670.60	676.60	3,771,352
16 Mar 22	667.59998 +22.40	669.20	651.80	655.00	3,290,854
15 Mar 22	645.20001 +1.60	646.40	632.20	638.80	3,032,591
14 Mar 22	643.59998 -0.20	647.20	634.40	646.60	3,233,767
11 Mar 22	643.79999 -4.00	659.40	643.00	647.00	1,397,762
10 Mar 22	647.79999 -21.60	669.60	642.60	662.60	3,313,958
09 Mar 22	669.40002 +43.40	669.40	632.80	638.20	4,935,087
08 Mar 22	626.00000 -8.40	635.20	617.00	625.40	4,788,174
07 Mar 22	634.40002 +8.20	634.40	602.40	612.20	3,778,198
04 Mar 22	626.20001 -16.80	647.40	626.20	634.60	2,040,150
03 Mar 22	643.00000 -23.20	666.80	643.00	660.20	2,607,955
02 Mar 22	666.20001 +2.40	680.60	660.60	660.60	3,515,562
01 Mar 22	663.79999 +0.80	669.20	656.20	665.60	4,069,049
28 Feb 22	663.00000 +7.80	667.80	646.60	647.00	9,710,480
25 Feb 22	655.20001 +23.80	657.80	639.00	643.60	3,528,362
24 Feb 22	631.40002 -2.60	634.60	615.40	618.80	7,064,682
23 Feb 22	634.00000 +1.20	643.80	632.00	634.60	1,422,684
22 Feb 22	632.79999 +7.40	638.20	614.00	616.60	1,687,618
21 Feb 22	625.40002 -7.60	636.80	623.60	635.40	910,601
18 Feb 22	633.00000 -1.00	638.20	629.20	633.80	1,756,303
17 Feb 22	634.00000 -6.60	645.80	627.80	641.00	1,728,877
16 Feb 22	640.59998 -9.40	650.00	635.20	648.00	2,612,718
15 Feb 22	650.00000 +11.80	651.80	637.40	637.40	1,784,784
14 Feb 22	638.20001 +1.20	641.60	628.20	630.00	2,479,230
11 Feb 22	637.00000 -10.80	646.00	634.55	640.20	4,602,452
10 Feb 22	647.79999 -9.00	659.60	646.00	658.60	2,515,290
09 Feb 22	656.79999 +11.20	660.20	650.00	650.00	1,434,484
08 Feb 22	645.59998 -8.40	652.60	634.60	652.20	1,787,933
07 Feb 22	654.00000 +0.00	661.80	652.00	658.20	1,521,790
04 Feb 22	654.00000 -7.20	670.00	651.80	663.00	3,344,223
03 Feb 22	661.20001 -30.80	689.80	661.20	684.80	1,702,038
02 Feb 22	692.00000 +16.40	707.40	692.00	697.40	2,299,359
01 Feb 22	675.59998 +8.00	680.80	667.80	667.80	1,382,518
31 Jan 22	667.59998 +14.20	670.60	659.00	660.80	2,315,488
28 Jan 22	653.40002 +4.80	657.00	641.20	643.80	3,822,230
27 Jan 22	648.59998 +2.80	650.20	631.20	631.80	2,609,112
26 Jan 22	645.79999 +10.40	650.00	635.00	639.80	1,728,692
25 Jan 22	635.40002 -23.80	664.00	635.40	663.80	2,901,568
24 Jan 22	659.20001 -24.40	684.20	654.95	680.00	8,685,556
21 Jan 22	683.59998 -6.40	690.00	678.60	682.20	1,669,681
20 Jan 22	690.00000 +1.40	695.80	682.40	695.80	1,904,327
19 Jan 22	688.59998 +3.80	695.40	674.60	678.00	1,473,197
18 Jan 22	684.79999 -7.20	692.80	672.80	690.80	1,852,889
17 Jan 22	692.00000 +4.40	699.20	684.80	690.60	2,240,241
14 Jan 22	687.59998 -18.40	703.80	685.80	699.20	1,680,237
13 Jan 22	706.00000 -4.60	714.00	703.00	707.60	1,863,943
12 Jan 22	710.59998 +3.20	717.80	709.80	712.80	1,840,155
11 Jan 22	707.40002 +12.20	709.00	695.40	697.80	1,220,103
10 Jan 22	695.20001 -19.20	718.25	690.40	715.40	2,040,706
07 Jan 22	714.40002 -2.60	718.20	707.80	717.00	1,268,022
06 Jan 22	717.00000 -18.60	722.35	706.00	722.00	1,855,123
05 Jan 22	735.59998 +2.20	735.60	729.60	731.20	980,708
04 Jan 22	733.40002 -6.60	748.75	733.20	746.00	1,692,135
31 Dec 21	740.00000 +4.80	740.80	724.60	724.60	1,366,416
30 Dec 21	735.20001 +4.80	738.80	727.00	729.60	1,469,755
29 Dec 21	730.40002 +6.00	736.40	728.40	729.40	1,419,485
24 Dec 21	724.40002 +2.20	733.00	721.20	733.00	235,633
23 Dec 21	722.20001 -0.80	723.60	714.20	723.60	918,275
22 Dec 21	723.00000 +15.00	723.00	710.60	710.60	5,977,288
21 Dec 21	708.00000 -12.00	730.60	706.00	727.80	4,696,983
20 Dec 21	720.00000 +1.40	720.20	706.20	709.40	1,419,698
17 Dec 21	718.59998 +5.60	718.60	708.80	711.80	4,835,521
16 Dec 21	713.00000 -1.20	731.00	713.00	725.80	4,961,282
15 Dec 21	714.20001 +1.40	721.60	714.20	717.40	2,614,443
14 Dec 21	712.79999 -18.00	735.20	712.80	733.40	1,958,119
13 Dec 21	730.79999 -3.00	735.99	727.80	731.80	4,920,127
10 Dec 21	733.79999 -3.40	740.80	728.40	732.20	1,523,919
09 Dec 21	737.20001 +3.00	743.20	731.20	740.20	1,929,527
08 Dec 21	734.20001 -7.60	751.40	734.20	741.20	2,194,380
07 Dec 21	741.79999 +18.20	741.80	730.80	731.20	4,928,578
06 Dec 21	723.59998 +8.20	726.80	715.60	720.20	1,138,789
03 Dec 21	715.40002 +3.80	725.60	711.60	714.40	1,763,272
02 Dec 21	711.59998 -20.40	729.60	711.20	726.00	2,558,492
01 Dec 21	732.00000 -0.60	741.98	730.40	732.80	3,113,944
30 Nov 21	732.59998 +0.20	738.20	730.00	731.80	6,670,953
29 Nov 21	732.40002 +2.60	739.40	725.80	732.00	1,991,085
26 Nov 21	729.79999 -0.60	734.60	713.40	713.40	1,369,266
25 Nov 21	730.40002 -4.40	741.80	728.80	735.40	1,387,053
24 Nov 21	734.79999 +6.80	739.40	727.60	729.40	1,646,815
23 Nov 21	728.00000 -7.60	731.20	718.00	730.60	2,136,395
22 Nov 21	735.59998 +0.60	742.80	732.60	733.00	3,007,960
19 Nov 21	735.00000 +16.00	740.20	714.40	719.00	2,502,233
18 Nov 21	719.00000 -4.60	724.80	716.40	724.80	1,883,896
17 Nov 21	723.59998 +12.00	723.60	701.00	701.60	6,300,732
16 Nov 21	711.59998 -9.80	723.00	711.60	721.80	1,872,515
15 Nov 21	721.40002 +3.40	721.60	706.20	706.20	3,832,218
12 Nov 21	718.00000 +10.00	724.20	699.20	708.40	2,675,769
11 Nov 21	708.00000 +87.80	729.80	651.20	651.20	5,380,389
10 Nov 21	620.20001 +12.80	620.20	603.80	608.00	2,452,692
09 Nov 21	607.40002 -1.60	611.40	605.00	609.40	1,834,948
08 Nov 21	609.00000 -1.60	612.20	605.40	608.40	1,135,972
05 Nov 21	610.59998 +0.80	622.80	608.20	609.80	1,751,889
04 Nov 21	609.79999 +5.80	610.20	600.01	606.80	1,826,817
03 Nov 21	604.00000 +4.80	604.99	591.93	598.40	1,921,001
02 Nov 21	599.20001 -8.80	609.00	596.99	606.40	2,159,476
01 Nov 21	608.00000 +2.40	609.80	601.60	609.20	1,683,130
29 Oct 21	605.59998 -3.20	607.60	600.60	602.80	2,610,873
28 Oct 21	608.79999 +2.40	611.00	603.60	606.20	1,624,773
27 Oct 21	606.40002 +0.20	611.20	603.40	611.00	1,296,847
26 Oct 21	606.20001 +5.60	610.60	600.80	602.00	1,161,130
25 Oct 21	600.59998 -1.20	606.80	598.40	600.00	4,882,137
22 Oct 21	601.79999 -10.20	616.00	601.80	614.40	1,699,089
21 Oct 21	612.00000 +4.80	616.60	603.00	607.20	5,539,393
20 Oct 21	607.20001 +12.20	609.00	593.00	595.20	2,477,421
19 Oct 21	595.00000 -0.60	601.20	590.61	599.60	1,637,797
18 Oct 21	595.59998 -2.40	597.60	593.00	597.60	1,761,519
15 Oct 21	598.00000 +2.20	600.00	592.60	598.00	1,217,217
14 Oct 21	595.79999 +5.80	597.00	583.68	595.20	1,917,736
13 Oct 21	590.00000 +6.00	593.00	579.20	586.20	1,559,106
12 Oct 21	584.00000 +5.00	584.00	571.40	573.40	1,555,678
11 Oct 21	579.00000 -2.40	581.40	572.00	572.00	1,286,422
08 Oct 21	581.40002 -5.80	587.80	574.92	587.60	3,133,224
07 Oct 21	587.20001 +12.60	587.20	573.20	580.60	2,201,799
06 Oct 21	574.59998 -7.00	579.00	563.20	578.40	2,588,478
05 Oct 21	581.59998 +1.60	590.00	581.60	581.60	1,480,489
04 Oct 21	580.00000 -3.80	591.00	576.20	583.60	2,435,155
01 Oct 21	583.79999 -5.00	589.20	578.80	585.00	1,731,654
30 Sep 21	588.79999 -0.80	598.60	585.80	591.80	1,965,098
29 Sep 21	589.59998 +1.80	596.60	576.60	576.60	2,165,298
28 Sep 21	587.79999 -4.20	593.48	581.82	592.40	2,055,999
27 Sep 21	592.00000 -19.20	617.44	590.05	616.00	2,667,711
24 Sep 21	611.20001 -7.60	617.00	608.20	617.00	1,687,025
23 Sep 21	618.79999 +3.40	624.80	615.80	618.80	1,526,248
22 Sep 21	615.40002 -0.80	620.60	607.80	619.40	1,562,275
21 Sep 21	616.20001 +8.80	618.20	609.21	610.80	1,500,351
20 Sep 21	607.40002 +2.20	608.40	601.60	602.60	1,990,833
17 Sep 21	605.20001 -14.20	626.60	605.20	626.60	6,735,543
16 Sep 21	619.40002 +8.00	619.40	610.00	613.60	3,037,018
15 Sep 21	611.40002 -7.60	623.00	611.20	621.00	2,126,409
14 Sep 21	619.00000 -3.40	623.20	611.00	621.80	2,158,217
13 Sep 21	622.40002 -19.60	647.82	621.20	645.00	1,982,093
10 Sep 21	642.00000 +5.40	646.20	630.40	630.40	1,439,112
09 Sep 21	636.59998 -3.40	638.80	632.20	635.60	2,523,549
08 Sep 21	640.00000 -0.60	644.00	634.20	637.20	1,840,617
07 Sep 21	640.59998 -2.20	644.20	636.80	644.20	1,404,897
06 Sep 21	642.79999 +8.60	642.80	635.60	637.00	934,331
03 Sep 21	634.20001 -7.60	642.60	629.20	642.60	3,630,424
02 Sep 21	641.79999 -1.00	649.60	636.00	641.80	1,237,010
01 Sep 21	642.79999 +13.80	642.80	626.00	632.00	2,220,127
31 Aug 21	629.00000 +2.80	653.40	627.20	650.00	3,479,701
27 Aug 21	626.20001 -3.20	630.80	619.80	630.00	1,284,434
26 Aug 21	629.40002 -2.60	630.40	624.00	626.00	1,324,085
25 Aug 21	632.00000 -1.20	636.94	630.20	636.20	1,049,797
24 Aug 21	633.20001 -5.00	640.00	630.60	639.00	2,630,950
23 Aug 21	638.20001 +3.20	643.80	635.20	637.60	5,451,946
20 Aug 21	635.00000 -5.00	642.00	631.60	642.00	3,796,883
19 Aug 21	640.00000 -1.60	640.00	633.40	638.20	1,874,919
18 Aug 21	641.59998 +5.80	644.40	637.60	638.40	2,360,869
17 Aug 21	635.79999 +2.80	636.80	629.20	632.00	1,769,781
16 Aug 21	633.00000 -4.20	636.20	631.00	631.60	1,051,066
13 Aug 21	637.20001 -3.00	642.60	631.80	640.80	1,569,284
12 Aug 21	640.20001 -3.40	643.00	635.40	640.40	1,220,032
11 Aug 21	643.59998 +2.20	645.60	640.00	642.20	1,642,135
10 Aug 21	641.40002 +1.60	642.00	637.40	641.40	1,886,343
09 Aug 21	639.79999 -4.00	643.40	636.40	642.20	3,284,418
06 Aug 21	643.79999 -9.80	654.60	643.00	653.80	1,482,103
05 Aug 21	653.59998 +2.80	655.20	650.80	652.60	3,176,108
04 Aug 21	650.79999 -1.20	657.40	647.20	647.20	2,124,288
03 Aug 21	652.00000 -6.40	659.60	651.80	656.40	1,850,833
02 Aug 21	658.40002 +6.40	659.80	646.80	654.60	2,007,718
30 Jul 21	652.00000 +6.60	655.60	637.00	638.80	3,715,782
29 Jul 21	645.40002 -4.20	652.40	638.20	651.80	1,952,663
28 Jul 21	649.59998 +2.60	651.40	639.80	648.00	3,293,167
27 Jul 21	647.00000 -5.20	652.80	645.00	651.60	2,530,092
26 Jul 21	652.20001 -8.00	660.00	649.20	658.80	2,122,203
23 Jul 21	660.20001 -0.20	665.40	656.00	664.20	1,953,875
22 Jul 21	660.40002 +8.60	660.40	653.00	654.60	1,610,601
21 Jul 21	651.79999 +2.60	658.00	650.80	653.00	1,791,123
20 Jul 21	649.20001 -4.60	659.00	644.20	657.40	2,714,203
19 Jul 21	653.79999 -7.00	658.80	648.80	648.80	1,876,512
16 Jul 21	660.79999 +6.40	662.40	653.20	659.40	1,733,794
15 Jul 21	654.40002 -3.00	662.60	653.00	657.60	1,614,422
14 Jul 21	657.40002 -0.60	659.00	650.00	656.60	2,259,891
13 Jul 21	658.00000 +9.60	658.00	642.20	642.20	1,621,380
12 Jul 21	648.40002 +7.80	652.20	638.20	638.60	1,564,212
09 Jul 21	640.59998 +5.20	640.60	633.20	636.00	2,095,527
08 Jul 21	635.40002 -16.60	647.60	632.80	636.20	3,380,114
07 Jul 21	652.00000 +2.00	653.60	648.00	652.40	1,646,236
06 Jul 21	650.00000 +7.60	650.00	641.00	641.60	1,291,877
05 Jul 21	642.40002 -0.40	647.00	641.20	643.00	2,615,241
02 Jul 21	642.79999 +0.20	644.60	636.80	636.80	2,186,470
01 Jul 21	642.59998 +9.20	644.60	634.40	637.40	1,526,873
30 Jun 21	633.40002 -5.40	643.80	631.00	637.20	3,714,725
29 Jun 21	638.79999 -7.60	649.80	638.80	646.60	1,581,996
28 Jun 21	646.40002 -2.60	652.40	645.00	647.80	2,013,553
25 Jun 21	649.00000 +1.40	652.00	645.00	646.60	1,494,633
24 Jun 21	647.59998 +9.00	651.00	638.60	640.00	1,900,912
23 Jun 21	638.59998 +6.20	642.20	632.40	632.80	1,554,533
22 Jun 21	632.40002 +4.40	632.60	622.60	628.60	1,408,221
21 Jun 21	628.00000 -3.40	635.60	626.01	630.20	2,288,092
18 Jun 21	631.40002 +2.80	635.40	627.20	629.00	4,418,059
17 Jun 21	628.59998 -3.20	628.60	622.80	626.20	5,613,034
16 Jun 21	631.79999 +3.80	637.20	627.80	629.40	4,305,616
15 Jun 21	628.00000 -2.00	638.80	626.40	634.00	2,289,648
14 Jun 21	630.00000 +9.00	631.20	623.20	625.40	2,323,554
11 Jun 21	621.00000 +5.40	630.40	616.80	616.80	2,041,235
10 Jun 21	615.59998 +37.80	624.60	596.60	600.00	4,501,444
09 Jun 21	577.79999 +2.00	581.00	572.80	574.80	2,472,360
08 Jun 21	575.79999 +10.20	580.00	566.80	566.80	3,075,434
07 Jun 21	565.59998 +7.80	565.60	553.80	554.20	1,210,144
04 Jun 21	557.79999 -0.20	558.80	553.80	557.20	2,722,764
03 Jun 21	558.00000 -1.00	560.60	554.80	560.20	4,690,377
02 Jun 21	559.00000 -2.60	562.80	558.60	560.20	8,711,430
01 Jun 21	561.59998 +0.00	568.40	555.20	555.20	2,677,427
28 May 21	561.59998 -3.00	565.40	560.00	564.60	1,984,914
27 May 21	564.59998 -4.80	574.40	564.60	569.60	5,536,687
26 May 21	569.40002 -4.20	580.80	568.80	575.80	9,459,997
25 May 21	573.59998 +5.80	577.00	568.20	569.20	3,864,225
24 May 21	567.79999 +5.00	570.60	558.07	561.00	878,817
21 May 21	562.79999 -6.40	572.80	561.20	570.00	1,853,272
20 May 21	569.20001 +14.20	571.60	557.40	559.60	4,026,796
19 May 21	555.00000 +3.20	556.60	547.80	549.00	2,122,190
18 May 21	551.79999 +4.20	554.20	547.00	554.00	1,171,532
17 May 21	547.59998 -4.20	554.20	547.40	552.00	2,911,315
14 May 21	551.79999 +5.40	556.20	548.20	549.20	1,234,415
13 May 21	546.40002 +2.80	548.60	538.00	543.40	3,128,483
12 May 21	543.59998 -0.80	547.80	542.40	543.60	1,459,271
11 May 21	544.40002 -15.00	554.00	541.00	552.20	4,825,894
10 May 21	559.40002 -15.60	574.60	559.00	572.40	1,809,999
07 May 21	575.00000 +13.80	575.20	561.40	562.40	2,003,282
06 May 21	561.20001 -4.40	566.00	559.80	565.20	2,634,285
05 May 21	565.59998 +7.40	567.40	559.40	559.40	4,840,481
04 May 21	558.20001 -12.00	577.40	558.20	573.00	1,923,977
30 Apr 21	570.20001 +0.40	574.60	566.60	568.60	2,468,633
29 Apr 21	569.79999 +5.80	570.80	563.00	563.80	1,377,439
28 Apr 21	564.00000 -4.60	570.60	563.40	569.40	1,706,870
27 Apr 21	568.59998 -3.00	581.40	568.60	571.60	2,494,184
26 Apr 21	571.59998 -3.00	576.60	568.80	573.80	1,407,995
23 Apr 21	574.59998 -2.20	576.40	565.80	575.20	2,125,055
22 Apr 21	576.79999 +15.60	579.16	561.00	561.40	3,505,852
21 Apr 21	561.20001 -10.60	574.80	560.95	571.80	5,736,101
20 Apr 21	571.79999 -7.60	580.40	569.60	579.20	1,871,195
19 Apr 21	579.40002 +1.80	584.00	574.40	575.40	2,597,453
16 Apr 21	577.59998 -5.40	586.00	576.20	583.60	2,559,302
15 Apr 21	583.00000 +4.40	583.60	574.40	580.20	1,197,818
14 Apr 21	578.59998 -11.80	594.40	577.60	594.40	1,550,258
13 Apr 21	590.40002 +19.80	592.20	570.20	570.20	3,221,209
12 Apr 21	570.59998 +1.20	572.20	564.40	569.40	2,843,132
09 Apr 21	569.40002 -5.60	576.20	564.20	575.80	2,358,865
08 Apr 21	575.00000 +5.40	576.60	569.20	571.60	2,861,862
07 Apr 21	569.59998 +5.20	569.60	560.80	563.80	2,244,685
06 Apr 21	564.40002 +4.40	569.00	560.20	567.20	2,413,368
01 Apr 21	560.00000 +5.60	562.00	556.40	558.20	2,112,824
31 Mar 21	554.40002 -1.60	557.60	553.00	554.80	2,182,608
30 Mar 21	556.00000 +1.60	562.00	553.00	555.00	2,020,113
29 Mar 21	554.40002 -11.00	569.20	550.80	565.60	5,546,250
26 Mar 21	565.40002 -2.00	575.00	562.00	569.00	3,703,551
25 Mar 21	567.40002 -5.80	574.40	562.80	572.00	1,652,585
24 Mar 21	573.20001 -8.80	584.40	572.60	579.20	1,852,338
23 Mar 21	582.00000 +0.80	589.00	574.80	577.00	2,406,363
22 Mar 21	581.20001 +7.80	582.40	569.50	570.20	1,273,979
19 Mar 21	573.40002 -1.00	579.80	566.00	569.60	5,776,686
18 Mar 21	574.40002 +9.60	576.40	563.80	566.00	2,433,106
17 Mar 21	564.79999 -11.20	576.20	563.60	572.20	3,411,415
16 Mar 21	576.00000 +13.00	577.60	562.40	566.60	3,150,539
15 Mar 21	563.00000 +0.80	565.80	559.60	563.40	1,844,150
12 Mar 21	562.20001 -4.40	562.40	556.14	562.40	1,533,072
11 Mar 21	566.59998 +11.60	571.40	554.80	554.80	3,092,903
10 Mar 21	555.00000 -15.60	570.60	553.60	567.80	4,911,384
09 Mar 21	570.59998 +16.00	574.60	553.80	554.80	4,040,453
08 Mar 21	554.59998 +1.40	559.60	550.20	554.00	4,163,749
05 Mar 21	553.20001 -11.80	561.40	552.60	558.60	7,117,541
04 Mar 21	565.00000 -7.20	572.40	563.60	568.00	4,069,652
03 Mar 21	572.20001 +6.40	580.40	566.80	569.40	2,983,893
02 Mar 21	565.79999 +4.60	572.20	560.54	561.00	1,564,073
01 Mar 21	561.20001 +11.00	567.40	556.80	560.60	1,915,778
26 Feb 21	550.20001 -21.80	570.00	547.80	560.40	4,402,522
25 Feb 21	572.00000 -6.00	584.20	568.60	580.40	1,808,425
24 Feb 21	578.00000 -7.40	584.12	575.20	581.00	1,642,449
23 Feb 21	585.40002 -8.00	597.40	575.40	594.20	2,347,138
22 Feb 21	593.40002 -14.20	602.60	591.60	602.60	5,120,596
19 Feb 21	607.59998 +3.80	619.60	605.80	605.80	4,585,218
18 Feb 21	603.79999 +10.60	605.20	591.80	591.80	3,058,737
17 Feb 21	593.20001 -16.80	613.00	592.20	609.40	3,783,425
16 Feb 21	610.00000 -5.40	623.20	610.00	616.60	4,592,752
15 Feb 21	615.40002 +23.00	618.20	596.60	600.00	3,580,386
12 Feb 21	592.40002 +11.20	593.40	578.00	578.40	1,915,997
11 Feb 21	581.20001 +7.40	583.60	572.40	573.00	2,167,730
10 Feb 21	573.79999 -3.00	580.00	572.40	579.60	3,679,849
09 Feb 21	576.79999 +1.00	578.20	568.60	575.20	2,747,358
08 Feb 21	575.79999 -1.20	581.20	574.80	578.80	2,579,225
05 Feb 21	577.00000 -3.60	585.80	573.40	580.40	1,759,021
04 Feb 21	580.59998 -0.80	584.20	576.60	580.20	1,787,427
03 Feb 21	581.40002 -2.60	588.06	578.40	585.00	1,419,115
02 Feb 21	584.00000 +10.40	584.60	573.80	576.00	1,649,363
01 Feb 21	573.59998 +9.60	575.00	567.20	568.00	1,755,617
29 Jan 21	564.00000 -19.40	577.60	564.00	574.00	3,254,001
28 Jan 21	583.40002 -3.00	585.20	572.60	580.60	3,652,457
27 Jan 21	586.40002 +1.60	595.00	576.80	584.80	7,884,926
26 Jan 21	584.79999 +5.00	589.80	575.00	577.80	2,356,581
25 Jan 21	579.79999 +5.60	585.80	572.00	584.00	4,194,604
22 Jan 21	574.20001 -9.40	584.40	571.40	582.20	1,624,331
21 Jan 21	583.59998 +16.60	585.80	563.06	567.20	2,056,576
20 Jan 21	567.00000 +4.40	569.20	558.80	566.80	2,555,502
19 Jan 21	562.59998 -4.40	568.40	558.60	568.00	2,068,418
18 Jan 21	567.00000 +1.00	574.60	566.00	566.40	1,117,837
15 Jan 21	566.00000 -11.80	578.60	558.20	573.00	1,792,208
14 Jan 21	577.79999 -9.20	589.80	577.00	589.20	1,401,605
13 Jan 21	587.00000 +4.00	589.20	580.20	584.60	5,012,418
12 Jan 21	583.00000 -8.20	593.00	581.80	591.40	2,796,214
11 Jan 21	591.20001 -3.80	601.24	590.80	590.80	2,593,980
08 Jan 21	595.00000 +11.60	596.60	583.40	587.00	3,335,075
07 Jan 21	583.40002 -26.40	608.60	581.76	608.60	5,695,114
06 Jan 21	609.79999 +9.20	611.40	592.49	595.80	11,592,950
05 Jan 21	600.59998 -4.60	603.60	597.00	602.00	1,776,381
04 Jan 21	605.20001 +9.20	614.60	599.80	606.80	2,253,107
31 Dec 20	596.00000 -5.40	597.80	587.40	591.60	813,310
30 Dec 20	601.40002 -3.60	612.40	599.60	604.20	1,501,893
29 Dec 20	605.00000 +21.40	606.00	585.80	588.40	2,111,874
24 Dec 20	583.59998 -4.80	592.80	583.60	591.40	482,471
23 Dec 20	588.40002 +4.40	593.00	579.30	585.20	2,024,623
22 Dec 20	584.00000 +6.60	587.00	574.20	574.20	1,773,364
21 Dec 20	577.40002 -11.60	585.00	574.00	585.00	2,865,572
18 Dec 20	589.00000 -3.60	593.20	583.80	590.20	3,831,148
17 Dec 20	592.59998 +5.60	599.20	589.20	592.60	1,816,235
16 Dec 20	587.00000 +19.60	587.00	568.40	575.00	5,908,905
15 Dec 20	567.40002 -6.60	575.60	565.80	575.60	2,490,679
14 Dec 20	574.00000 +15.00	575.40	558.31	568.40	5,756,973
11 Dec 20	559.00000 +4.40	559.40	549.00	556.60	6,012,861
10 Dec 20	554.59998 -6.20	560.80	551.00	559.00	2,704,212
09 Dec 20	560.79999 +4.40	560.80	552.40	556.20	1,912,787
08 Dec 20	556.40002 +2.60	557.60	549.20	553.60	2,285,779
07 Dec 20	553.79999 -3.40	559.26	544.00	555.40	2,333,042
04 Dec 20	557.20001 -8.20	565.40	556.00	562.00	2,701,269
03 Dec 20	565.40002 +4.40	567.80	560.00	560.60	3,439,216
02 Dec 20	561.00000 -7.60	568.80	556.60	567.80	5,678,762
01 Dec 20	568.59998 +8.00	572.00	560.20	564.40	2,451,631
30 Nov 20	560.59998 +12.40	565.00	544.20	545.40	5,057,667
27 Nov 20	548.20001 +4.00	550.40	532.61	548.80	5,341,922
26 Nov 20	544.20001 +4.00	546.80	540.40	545.20	2,894,429
25 Nov 20	540.20001 +0.40	544.80	536.40	538.00	2,659,179
24 Nov 20	539.79999 -12.20	553.60	539.80	550.00	3,066,481
23 Nov 20	552.00000 -2.60	559.80	550.22	554.00	2,479,588
20 Nov 20	554.59998 -3.20	563.34	554.60	560.80	2,062,380
19 Nov 20	557.79999 +1.60	563.80	550.60	553.20	2,223,180
18 Nov 20	556.20001 -1.40	565.20	552.80	556.00	2,594,031
17 Nov 20	557.59998 +0.00	561.60	553.40	555.40	5,670,532
16 Nov 20	557.59998 -5.00	569.00	557.60	566.80	1,669,178
13 Nov 20	562.59998 -7.00	575.40	562.20	569.20	1,785,505
12 Nov 20	569.59998 -4.40	577.80	568.80	573.80	2,440,140
11 Nov 20	574.00000 +5.40	578.20	564.00	572.80	5,047,800
10 Nov 20	568.59998 -18.20	592.20	568.60	586.60	3,037,661
09 Nov 20	586.79999 +5.80	592.80	574.60	583.20	3,961,735
06 Nov 20	581.00000 -19.80	609.20	580.00	600.00	2,857,082
05 Nov 20	600.79999 +6.40	608.20	573.00	574.00	5,061,779
04 Nov 20	594.40002 +26.60	594.40	566.40	568.20	3,186,930
03 Nov 20	567.79999 +5.80	575.40	561.60	563.20	4,486,462
02 Nov 20	562.00000 -17.00	579.60	562.00	575.00	6,401,080
30 Oct 20	579.00000 +0.60	583.54	571.20	571.20	3,046,188
29 Oct 20	578.40002 +0.00	587.20	577.80	580.20	2,731,498
28 Oct 20	578.40002 -5.60	582.80	570.40	582.00	2,572,385
27 Oct 20	584.00000 -4.00	592.80	581.00	586.40	2,832,443
26 Oct 20	588.00000 -3.00	591.60	580.00	580.00	2,529,948
23 Oct 20	591.00000 +7.20	595.60	578.40	580.60	2,338,683
22 Oct 20	583.79999 -2.60	589.60	572.20	572.20	2,841,282
21 Oct 20	586.40002 -1.20	591.00	583.00	590.60	1,666,501
20 Oct 20	587.59998 +0.40	591.60	586.60	587.80	1,455,969
19 Oct 20	587.20001 +5.20	588.20	580.00	584.60	1,822,737
16 Oct 20	582.00000 +5.40	588.40	578.40	580.60	1,731,251
15 Oct 20	576.59998 +0.00	576.60	563.00	571.80	1,957,028
14 Oct 20	576.59998 +1.40	581.80	574.50	577.20	2,293,454
13 Oct 20	575.20001 -0.60	576.80	569.40	573.80	3,381,624
12 Oct 20	575.79999 +6.40	579.80	569.40	571.00	1,577,584
09 Oct 20	569.40002 +8.60	571.00	552.40	552.40	2,518,775
08 Oct 20	560.79999 +2.40	566.00	556.40	564.40	3,570,058
07 Oct 20	558.40002 -11.80	570.80	558.40	567.60	3,178,580
06 Oct 20	570.20001 -7.20	577.00	565.20	576.20	2,215,459
05 Oct 20	577.40002 +2.40	579.80	573.60	575.00	2,019,147
02 Oct 20	575.00000 +4.00	575.00	563.60	566.60	2,944,287
01 Oct 20	571.00000 +8.00	572.40	558.20	565.40	2,593,585
30 Sep 20	563.00000 +2.80	566.00	554.60	558.60	2,629,202
29 Sep 20	560.20001 +3.40	563.80	555.40	561.20	2,744,144
28 Sep 20	556.79999 +3.40	563.20	553.20	559.40	3,173,937
25 Sep 20	553.40002 -0.80	556.40	542.80	554.80	4,212,725
24 Sep 20	554.20001 -1.80	555.80	544.00	544.00	1,792,122
23 Sep 20	556.00000 +12.20	558.40	546.40	553.20	2,325,023
22 Sep 20	543.79999 -4.20	552.80	536.60	552.80	2,305,436
21 Sep 20	548.00000 -22.40	567.00	543.00	565.40	5,555,806
18 Sep 20	570.40002 -1.00	574.00	568.00	572.00	4,832,593
17 Sep 20	571.40002 -5.40	572.80	565.20	571.40	2,323,873
16 Sep 20	576.79999 +9.20	583.40	566.00	570.00	3,441,772
15 Sep 20	567.59998 +6.20	570.80	557.60	559.20	3,072,195
14 Sep 20	561.40002 -1.60	568.80	555.00	568.80	6,477,020
11 Sep 20	563.00000 +3.60	567.80	559.80	560.80	3,019,481
10 Sep 20	559.40002 +7.20	566.20	553.60	553.60	3,139,224
09 Sep 20	552.20001 +1.00	557.40	544.00	548.80	1,432,962
08 Sep 20	551.20001 +0.20	553.40	537.80	553.00	2,154,316
07 Sep 20	551.00000 +10.00	554.00	538.80	544.40	4,628,873
04 Sep 20	541.00000 -15.40	559.94	537.61	555.00	1,278,765
03 Sep 20	556.40002 -10.60	573.00	554.60	560.00	3,030,660
02 Sep 20	567.00000 -1.00	580.00	565.00	569.60	2,300,678
01 Sep 20	568.00000 +4.80	569.60	557.00	562.20	6,496,721
28 Aug 20	563.20001 -3.60	568.60	560.40	564.80	1,689,974
27 Aug 20	566.79999 -4.80	579.60	566.80	579.60	1,680,522
26 Aug 20	571.59998 +5.80	573.60	562.00	570.00	1,255,310
25 Aug 20	565.79999 +2.80	573.80	563.74	566.60	3,234,890
24 Aug 20	563.00000 +6.80	566.40	554.20	559.80	2,547,007
21 Aug 20	556.20001 +3.00	558.80	548.80	556.20	1,244,160
20 Aug 20	553.20001 +3.20	553.20	544.20	546.80	4,533,217
19 Aug 20	550.00000 -3.60	554.80	548.80	554.20	1,307,151
18 Aug 20	553.59998 -6.00	559.40	551.40	556.40	2,406,863
17 Aug 20	559.59998 +3.80	561.00	549.80	552.40	985,095
14 Aug 20	555.79999 -17.80	574.40	553.40	574.40	2,570,512
13 Aug 20	573.59998 +0.60	574.40	564.00	564.00	2,507,669
12 Aug 20	573.00000 +8.40	573.00	559.40	563.80	1,554,145
11 Aug 20	564.59998 +10.60	564.60	554.40	555.80	5,233,227
10 Aug 20	554.00000 -3.60	559.40	552.20	557.40	1,423,821
07 Aug 20	557.59998 +7.40	562.00	547.80	547.80	3,551,829
06 Aug 20	550.20001 -3.40	550.20	542.20	549.00	2,221,613
05 Aug 20	553.59998 +10.80	553.60	543.00	552.80	2,570,081
04 Aug 20	542.79999 -4.20	551.80	536.20	547.80	3,790,281
03 Aug 20	547.00000 +10.40	550.40	533.80	538.00	2,897,741
31 Jul 20	536.59998 +7.60	539.20	529.60	531.60	3,514,594
30 Jul 20	529.00000 -5.40	533.40	519.20	533.40	2,888,465
29 Jul 20	534.40002 +4.40	534.60	525.80	528.60	3,133,617
28 Jul 20	530.00000 +1.20	544.20	523.40	538.80	1,516,146
27 Jul 20	528.79999 +1.40	533.40	524.60	529.20	2,921,946
24 Jul 20	527.40002 -13.20	534.60	526.00	530.00	1,950,683
23 Jul 20	540.59998 -7.40	547.20	539.20	543.00	1,938,242
22 Jul 20	548.00000 +7.60	553.20	537.40	538.40	1,953,508
21 Jul 20	540.40002 +3.40	547.00	534.80	542.60	1,720,722
20 Jul 20	537.00000 +1.00	538.00	527.80	527.80	3,816,601
17 Jul 20	536.00000 +6.00	542.00	530.80	533.20	5,821,591
16 Jul 20	530.00000 -4.80	536.60	527.40	530.00	2,545,623
15 Jul 20	534.79999 +20.00	534.80	518.00	520.00	2,404,318
14 Jul 20	514.79999 -7.80	521.40	509.40	516.60	2,561,701
13 Jul 20	522.59998 +9.00	523.80	512.85	515.60	1,849,312
10 Jul 20	513.59998 -0.40	517.80	509.56	511.80	1,038,327
09 Jul 20	514.00000 -3.40	531.40	511.40	527.20	3,126,966
08 Jul 20	517.40002 -10.00	525.20	514.92	520.00	2,646,026
07 Jul 20	527.40002 -2.60	533.40	521.40	529.20	4,416,348
06 Jul 20	530.00000 +7.80	531.80	523.60	525.00	3,639,925
03 Jul 20	522.20001 -2.60	539.70	520.20	535.20	2,545,387
02 Jul 20	524.79999 +1.60	526.00	511.20	521.00	5,164,179
01 Jul 20	523.20001 -3.20	529.98	512.20	526.40	2,983,163
30 Jun 20	526.40002 -8.60	538.00	524.60	535.40	3,942,814
29 Jun 20	535.00000 +2.00	537.60	524.40	525.20	3,427,311
26 Jun 20	533.00000 +12.00	541.80	523.20	529.20	5,864,992
25 Jun 20	521.00000 -4.80	523.40	506.20	515.80	5,196,128
24 Jun 20	525.79999 -7.20	537.40	524.80	531.20	3,487,605
23 Jun 20	533.00000 -15.00	554.60	532.20	553.00	3,719,636
22 Jun 20	548.00000 +2.20	555.00	543.20	543.80	4,710,685
19 Jun 20	545.79999 +4.00	556.93	542.60	545.60	12,020,810
18 Jun 20	541.79999 -8.00	550.80	539.80	548.40	1,674,118
17 Jun 20	549.79999 +8.80	551.60	539.20	544.80	3,197,937
16 Jun 20	541.00000 +13.00	549.20	535.00	535.20	1,912,598
15 Jun 20	528.00000 -2.00	533.99	517.20	517.20	2,002,205
12 Jun 20	530.00000 -0.40	538.20	521.20	523.40	1,817,695
11 Jun 20	530.40002 -16.80	539.40	525.00	537.40	2,299,891
10 Jun 20	547.20001 +7.20	551.00	527.40	534.20	2,731,428
09 Jun 20	540.00000 -19.60	563.00	538.00	557.00	2,750,715
08 Jun 20	559.59998 +8.60	562.20	546.20	550.00	3,677,095
05 Jun 20	551.00000 -15.00	569.80	550.00	566.60	4,645,458
04 Jun 20	566.00000 -1.00	576.60	559.40	567.20	2,871,127
03 Jun 20	567.00000 +5.00	571.00	557.20	571.00	3,235,528
02 Jun 20	562.00000 +11.00	565.00	551.60	560.00	10,956,670
01 Jun 20	551.00000 -7.20	567.00	549.10	561.60	2,254,760
29 May 20	558.20001 +11.80	567.40	539.60	546.20	5,721,344
28 May 20	546.40002 -3.60	559.00	534.60	555.60	3,557,929
27 May 20	550.00000 +15.00	553.94	538.00	538.60	3,705,562
26 May 20	535.00000 +14.00	535.00	524.80	534.80	3,007,810
22 May 20	521.00000 +16.00	523.40	497.20	497.20	3,224,381
21 May 20	505.00000 -4.00	511.40	499.90	503.20	3,377,557
20 May 20	509.00000 -2.00	517.40	503.60	509.60	4,625,443
19 May 20	511.00000 +11.00	512.40	504.80	508.00	2,251,420
18 May 20	500.00000 -2.00	513.20	499.10	508.80	2,625,865
15 May 20	502.00000 +12.40	502.60	493.90	493.90	3,471,690
14 May 20	489.60001 -4.10	489.60	479.20	486.10	3,454,981
13 May 20	493.70001 +3.70	499.80	480.90	484.70	2,614,799
12 May 20	490.00000 -6.90	504.19	488.90	493.80	3,084,623
11 May 20	496.89999 +17.10	503.60	481.00	482.40	4,505,612
07 May 20	479.79999 +15.10	481.70	465.20	465.30	4,373,520
06 May 20	464.70001 +3.20	466.30	461.20	462.60	11,804,280
05 May 20	461.50000 +4.50	466.20	457.20	461.90	2,392,569
04 May 20	457.00000 -2.20	461.18	443.50	460.60	2,387,638
01 May 20	459.20001 +0.50	460.50	451.70	452.50	2,121,719
30 Apr 20	458.70001 -15.60	481.69	458.70	479.00	4,733,316
29 Apr 20	474.29999 -1.30	482.50	464.20	477.00	3,842,957
28 Apr 20	475.60001 +16.60	478.00	459.90	460.90	4,504,012
27 Apr 20	459.00000 +9.00	465.60	456.40	457.20	3,308,144
24 Apr 20	450.00000 +0.00	457.80	442.00	444.30	3,319,648
23 Apr 20	450.00000 -0.40	457.50	448.70	452.70	4,069,820
22 Apr 20	450.39999 +4.60	456.90	444.80	455.00	4,099,093
21 Apr 20	445.79999 -6.90	452.00	442.50	448.00	5,702,853
20 Apr 20	452.70001 +14.00	453.00	435.10	441.70	4,061,015
17 Apr 20	438.70001 +13.30	455.10	425.90	442.00	5,613,769
16 Apr 20	425.39999 +22.50	429.70	403.90	407.00	6,183,043
15 Apr 20	402.89999 -22.10	424.80	398.00	418.20	3,556,446
14 Apr 20	425.00000 +11.00	431.49	416.20	419.90	5,464,088
09 Apr 20	414.00000 -2.70	433.99	411.70	420.70	4,877,337
08 Apr 20	416.70001 +4.70	417.00	404.80	408.00	6,679,945
07 Apr 20	412.00000 +20.00	418.50	397.70	401.40	5,561,277
06 Apr 20	392.00000 +20.00	400.70	376.20	381.80	11,394,480
03 Apr 20	372.00000 -13.00	385.00	354.00	385.00	13,440,480
02 Apr 20	385.00000 -5.60	400.00	380.30	391.30	6,465,093
01 Apr 20	390.60001 -48.50	431.10	382.60	431.10	12,656,630
31 Mar 20	439.10001 -4.20	451.60	421.50	440.60	5,614,231
30 Mar 20	443.29999 +18.30	444.30	413.80	425.20	3,564,092
27 Mar 20	425.00000 -12.50	426.40	407.20	424.40	4,643,444
26 Mar 20	437.50000 +42.30	437.50	382.60	387.90	4,866,893
25 Mar 20	395.20001 +1.80	405.50	361.12	403.70	9,276,221
24 Mar 20	393.39999 +28.70	403.20	356.50	371.70	7,845,627
23 Mar 20	364.70001 -12.50	370.10	339.33	350.60	7,600,853
20 Mar 20	377.20001 -50.30	449.20	376.00	377.20	10,210,300
19 Mar 20	427.50000 +58.50	450.80	308.60	313.70	21,979,250
18 Mar 20	369.00000 -26.00	385.20	358.30	380.60	9,756,217
17 Mar 20	395.00000 -16.90	419.00	379.00	419.00	11,092,430
16 Mar 20	411.89999 -35.70	431.40	386.20	422.50	10,119,520
13 Mar 20	447.60001 +13.00	465.40	432.00	449.00	5,401,996
12 Mar 20	434.60001 -27.90	441.40	426.30	439.80	6,693,724
11 Mar 20	462.50000 -7.50	478.60	456.90	478.20	5,693,776
10 Mar 20	470.00000 -5.20	493.10	468.40	477.20	8,323,533
09 Mar 20	475.20001 -20.20	483.50	464.70	471.30	6,982,961
06 Mar 20	495.39999 -16.60	503.00	491.80	500.00	3,913,153
05 Mar 20	512.00000 -9.40	525.40	503.40	521.80	6,200,447
04 Mar 20	521.40002 +4.80	525.60	512.60	518.60	2,597,851
03 Mar 20	516.59998 -2.60	526.40	511.40	523.20	6,736,155
02 Mar 20	519.20001 -0.40	534.00	508.40	530.00	7,736,895
28 Feb 20	519.59998 -4.40	519.60	490.40	501.20	9,740,671
27 Feb 20	524.00000 -16.40	532.60	515.00	532.60	4,721,068
26 Feb 20	540.40002 +0.60	543.00	527.81	540.00	3,456,525
25 Feb 20	539.79999 -8.80	554.40	539.80	549.40	3,717,681
24 Feb 20	548.59998 -21.20	563.80	543.80	558.20	2,930,357
21 Feb 20	569.79999 +0.40	575.40	566.00	569.60	2,012,259
20 Feb 20	569.40002 -1.00	576.60	567.00	572.00	3,010,058
19 Feb 20	570.40002 -6.60	583.20	568.20	581.80	4,641,103
18 Feb 20	577.00000 -25.80	600.90	575.00	594.60	3,673,708
17 Feb 20	602.79999 +13.80	603.80	593.20	593.40	1,946,710
14 Feb 20	589.00000 +0.60	594.20	587.00	590.20	2,520,122
13 Feb 20	588.40002 +1.80	592.20	583.20	588.80	5,282,160
12 Feb 20	586.59998 +6.40	588.20	576.40	579.40	3,754,926
11 Feb 20	580.20001 +0.00	590.00	575.40	582.60	2,276,104
10 Feb 20	580.20001 +2.00	580.60	572.00	572.00	2,330,807
07 Feb 20	578.20001 -9.60	587.60	575.40	585.40	2,499,354
06 Feb 20	587.79999 +5.80	589.20	580.40	585.80	2,973,413
05 Feb 20	582.00000 -9.20	599.20	581.00	591.20	10,717,460
04 Feb 20	591.20001 +12.00	594.40	579.60	584.00	2,967,856
03 Feb 20	579.20001 +17.20	583.20	567.00	568.00	3,012,534
31 Jan 20	562.00000 -19.00	585.60	562.00	585.40	3,966,211
30 Jan 20	581.00000 +2.80	585.40	572.00	572.80	3,915,336
29 Jan 20	578.20001 -0.20	584.00	574.60	581.00	2,386,222
28 Jan 20	578.40002 +2.20	583.40	572.40	578.20	1,808,197
27 Jan 20	576.20001 -19.40	589.00	573.80	588.80	2,804,736
24 Jan 20	595.59998 +19.80	609.20	581.85	586.40	3,020,990
23 Jan 20	575.79999 -8.40	586.60	575.80	584.80	2,322,098
22 Jan 20	584.20001 -7.40	599.00	582.80	595.20	2,652,549
21 Jan 20	591.59998 +8.00	594.20	574.20	579.20	3,065,569
20 Jan 20	583.59998 +10.20	590.60	579.60	582.40	2,573,151
17 Jan 20	573.40002 +10.80	576.40	564.40	566.20	2,524,881
16 Jan 20	562.59998 -6.00	570.80	556.00	570.80	3,618,498
15 Jan 20	568.59998 -9.40	578.60	565.40	573.40	4,107,766
14 Jan 20	578.00000 +3.00	582.00	572.80	573.60	2,700,358
13 Jan 20	575.00000 +8.80	576.40	565.20	566.80	3,578,136
10 Jan 20	566.20001 +3.00	571.00	561.20	571.00	1,592,179
09 Jan 20	563.20001 +5.00	569.60	558.00	559.60	3,758,277
08 Jan 20	558.20001 -11.80	571.20	554.00	563.20	5,206,957
07 Jan 20	570.00000 -7.00	583.60	570.00	580.60	2,715,837
06 Jan 20	577.00000 -7.60	582.00	574.40	579.00	3,866,707
03 Jan 20	584.59998 -9.40	591.00	583.40	591.00	2,058,137
02 Jan 20	594.00000 -0.60	604.80	591.40	603.20	2,082,021
31 Dec 19	594.59998 -9.00	606.20	592.00	603.60	1,013,071
30 Dec 19	603.59998 -4.00	612.00	603.60	609.60	2,965,365
27 Dec 19	607.59998 +9.20	613.80	602.40	605.00	1,297,103
24 Dec 19	598.40002 +0.00	601.40	595.00	600.80	376,716
23 Dec 19	598.40002 +4.00	602.60	592.60	592.60	1,724,277
20 Dec 19	594.40002 -7.40	604.95	594.40	601.80	3,757,493
19 Dec 19	601.79999 +9.60	601.80	585.40	591.20	6,348,841
18 Dec 19	592.20001 -3.40	599.60	586.60	595.60	3,743,029
17 Dec 19	595.59998 -1.20	602.00	590.40	597.80	4,429,388
16 Dec 19	596.79999 +23.00	607.80	576.00	579.80	5,875,855
13 Dec 19	573.79999 +36.80	597.20	566.40	575.00	7,024,972
12 Dec 19	537.00000 -0.40	540.40	530.40	536.40	2,697,305
11 Dec 19	537.40002 -16.60	556.00	532.60	554.00	17,390,150
10 Dec 19	554.00000 -7.60	562.20	551.40	562.20	3,766,059
09 Dec 19	561.59998 +0.60	563.20	554.00	560.00	2,914,969
06 Dec 19	561.00000 +5.40	561.00	555.40	555.40	3,019,844
05 Dec 19	555.59998 -2.00	561.40	549.40	561.40	3,131,741
04 Dec 19	557.59998 +0.40	561.40	553.60	559.00	5,298,949
03 Dec 19	557.20001 -11.20	577.60	555.80	572.60	3,683,071
02 Dec 19	568.40002 +6.40	575.40	560.00	565.60	6,311,741
29 Nov 19	562.00000 -8.20	569.60	561.60	564.00	3,865,536
28 Nov 19	570.20001 +5.60	573.60	561.00	565.00	2,982,189
27 Nov 19	564.59998 +16.20	564.60	551.40	553.40	4,230,607
26 Nov 19	548.40002 +8.00	551.00	540.00	543.60	11,851,660
25 Nov 19	540.40002 +0.60	545.20	537.00	541.60	3,007,805
22 Nov 19	539.79999 +8.00	542.60	529.60	533.60	3,032,216
21 Nov 19	531.79999 -7.20	534.60	524.60	534.60	3,354,921
20 Nov 19	539.00000 +2.80	539.80	529.00	531.20	3,315,102
19 Nov 19	536.20001 -2.40	547.60	534.60	541.80	2,891,313
18 Nov 19	538.59998 +3.20	548.40	532.60	537.00	2,842,816
15 Nov 19	535.40002 +6.40	535.40	524.20	529.00	2,597,513
14 Nov 19	529.00000 -8.00	539.20	519.60	539.20	4,045,359
13 Nov 19	537.00000 +0.40	539.00	527.20	535.40	2,428,487
12 Nov 19	536.59998 +1.60	541.80	525.00	538.20	4,768,649
11 Nov 19	535.00000 +0.80	544.80	523.20	531.00	3,484,208
08 Nov 19	534.20001 -12.80	548.20	533.80	544.80	2,725,685
07 Nov 19	547.00000 -1.80	595.00	543.60	590.40	9,535,966
06 Nov 19	548.79999 +6.60	549.80	540.80	544.00	4,740,976
05 Nov 19	542.20001 -3.80	551.00	542.20	551.00	2,578,142
04 Nov 19	546.00000 +1.80	554.40	541.40	543.40	3,796,153
01 Nov 19	544.20001 -18.00	561.60	542.60	561.60	4,013,037
31 Oct 19	562.20001 -0.20	566.40	559.20	562.40	2,155,454
30 Oct 19	562.40002 -1.20	565.00	557.20	560.00	2,009,871
29 Oct 19	563.59998 -1.20	568.00	560.00	567.80	4,081,224
28 Oct 19	564.79999 -0.80	570.00	560.40	565.60	3,381,110
25 Oct 19	565.59998 +4.60	567.00	554.60	558.20	2,530,705
24 Oct 19	561.00000 +0.60	566.00	554.20	558.60	4,505,166
23 Oct 19	560.40002 +6.40	561.00	535.00	549.00	5,286,610
22 Oct 19	554.00000 +3.00	561.80	549.03	549.80	4,425,727
21 Oct 19	551.00000 +21.00	551.60	526.60	530.20	5,739,751
18 Oct 19	530.00000 -7.80	541.80	528.80	537.80	3,903,565
17 Oct 19	537.79999 +2.40	550.54	528.60	535.00	5,194,344
16 Oct 19	535.40002 -15.00	549.00	520.80	547.00	6,464,673
15 Oct 19	550.40002 +27.80	556.20	525.40	530.00	17,990,650
14 Oct 19	522.59998 -17.00	536.40	509.20	535.80	5,015,394
11 Oct 19	539.59998 +48.70	555.60	488.90	488.90	11,123,110
10 Oct 19	490.89999 +9.30	491.30	476.20	484.90	3,316,937
09 Oct 19	481.60001 -3.90	487.00	479.10	484.60	3,013,142
08 Oct 19	485.50000 -2.90	492.50	483.50	491.00	2,045,009
07 Oct 19	488.39999 +0.40	490.50	480.50	490.50	2,579,941
04 Oct 19	488.00000 +3.10	494.10	484.00	485.00	2,772,651
03 Oct 19	484.89999 -13.10	500.40	484.10	494.70	3,209,635
02 Oct 19	498.00000 -17.40	513.40	495.70	511.80	3,348,764
01 Oct 19	515.40002 +5.40	526.20	511.20	514.20	3,359,278
30 Sep 19	510.00000 -1.80	514.00	506.00	507.60	3,783,869
27 Sep 19	511.79999 +3.00	515.00	506.40	508.80	2,527,299
26 Sep 19	508.79999 +8.40	510.40	499.60	501.00	2,282,775
25 Sep 19	500.39999 +1.90	500.80	490.20	499.90	4,182,232
24 Sep 19	498.50000 -19.30	518.40	497.60	517.40	4,857,937
23 Sep 19	517.79999 -2.60	523.00	517.08	518.20	4,484,813
20 Sep 19	520.40002 +2.40	531.00	515.80	515.80	6,407,510
19 Sep 19	518.00000 -6.20	530.00	518.00	527.40	2,539,770
18 Sep 19	524.20001 +2.00	525.20	516.80	521.20	2,876,013
17 Sep 19	522.20001 +7.00	523.60	508.60	515.20	1,846,139
16 Sep 19	515.20001 -13.00	527.80	512.40	523.60	2,862,584
13 Sep 19	528.20001 +8.60	528.60	516.00	517.80	2,475,170
12 Sep 19	519.59998 +4.80	522.80	513.80	518.20	3,520,277
11 Sep 19	514.79999 +12.00	520.80	505.40	505.60	4,824,283
10 Sep 19	502.79999 -14.20	516.40	497.90	514.40	5,685,311
09 Sep 19	517.00000 -2.20	521.80	516.40	519.40	2,801,511
06 Sep 19	519.20001 +2.80	522.60	515.80	517.20	3,212,799
05 Sep 19	516.40002 +6.20	520.60	511.00	512.80	4,071,658
04 Sep 19	510.20001 +1.60	522.00	507.80	507.80	5,097,071
03 Sep 19	508.60001 -24.00	534.00	503.01	534.00	4,752,198
02 Sep 19	532.59998 +1.00	536.40	531.60	533.80	3,448,091
30 Aug 19	531.59998 +3.40	535.00	526.80	528.40	3,045,672
29 Aug 19	528.20001 +2.20	529.20	520.80	524.00	2,554,498
28 Aug 19	526.00000 -9.20	536.20	523.80	533.40	3,578,357
27 Aug 19	535.20001 +10.20	535.20	515.20	521.40	4,510,362
23 Aug 19	525.00000 +1.20	534.80	524.80	525.20	1,868,362
22 Aug 19	523.79999 -9.60	533.40	523.00	532.00	2,820,506
21 Aug 19	533.40002 +8.40	536.20	526.60	526.80	2,705,687
20 Aug 19	525.00000 +0.60	531.60	523.40	525.60	3,271,963
19 Aug 19	524.40002 -0.80	529.80	523.00	525.80	1,800,638
16 Aug 19	525.20001 +8.20	526.60	515.40	524.40	2,397,645
15 Aug 19	517.00000 -3.60	525.60	513.80	521.40	7,117,941
14 Aug 19	520.59998 -3.40	525.80	508.20	520.20	5,834,431
13 Aug 19	524.00000 -14.00	535.60	516.20	534.60	3,875,583
12 Aug 19	538.00000 +2.80	540.60	529.40	535.20	4,787,154
09 Aug 19	535.20001 +5.20	539.40	529.60	530.00	4,851,786
08 Aug 19	530.00000 +9.80	530.40	519.40	521.00	2,922,578
07 Aug 19	520.20001 +9.80	520.20	509.60	511.20	3,368,649
06 Aug 19	510.39999 -3.00	516.60	507.80	512.60	3,591,519
05 Aug 19	513.40002 -12.80	523.40	510.80	522.40	3,418,445
02 Aug 19	526.20001 -11.80	533.80	521.20	533.80	4,224,948
01 Aug 19	538.00000 -3.80	544.40	533.80	544.40	2,739,137
31 Jul 19	541.79999 +3.60	544.80	532.00	537.20	10,597,510
30 Jul 19	538.20001 -1.20	545.60	536.80	541.80	2,445,791
29 Jul 19	539.40002 +4.40	545.80	532.60	533.40	3,495,013
26 Jul 19	535.00000 +5.60	536.20	524.80	531.60	3,787,797
25 Jul 19	529.40002 -6.20	539.60	526.20	537.80	6,069,940
24 Jul 19	535.59998 +4.20	541.00	529.80	531.20	4,270,714
23 Jul 19	531.40002 -12.60	546.40	527.20	545.40	7,265,452
22 Jul 19	544.00000 -0.60	553.00	542.20	543.40	4,387,577
19 Jul 19	544.59998 -5.20	556.60	544.60	551.80	3,122,208
18 Jul 19	549.79999 -2.20	554.20	546.00	548.20	2,915,551
17 Jul 19	552.00000 +2.00	555.20	544.60	549.20	5,533,132
16 Jul 19	550.00000 -10.20	562.20	548.80	559.80	3,070,009
15 Jul 19	560.20001 +8.60	561.40	550.60	552.60	2,710,315
12 Jul 19	551.59998 -5.60	559.40	547.60	557.00	4,858,150
11 Jul 19	557.20001 -4.20	566.60	557.20	565.00	4,180,806
10 Jul 19	561.40002 +3.00	566.20	556.20	560.40	3,489,698
09 Jul 19	558.40002 +5.60	560.00	550.80	555.20	4,414,659
08 Jul 19	552.79999 +0.00	558.00	549.60	552.80	5,679,999
05 Jul 19	552.79999 +0.60	556.40	550.00	552.80	3,953,357
04 Jul 19	552.20001 -1.80	557.80	544.00	554.00	2,452,453
03 Jul 19	554.00000 +15.00	554.00	539.80	542.60	5,877,098
02 Jul 19	539.00000 -13.60	548.40	539.00	547.80	5,749,670
01 Jul 19	552.59998 +4.80	555.80	547.00	554.60	5,145,386
28 Jun 19	547.79999 -0.20	551.20	544.00	549.00	9,569,052
27 Jun 19	548.00000 -18.00	565.54	548.00	564.00	6,993,432
26 Jun 19	566.00000 +3.00	568.40	559.80	559.80	8,171,987
25 Jun 19	563.00000 +2.20	563.00	558.00	559.00	7,724,720
24 Jun 19	560.79999 -1.40	569.40	560.80	562.00	4,108,145
21 Jun 19	562.20001 -3.60	570.00	560.60	569.00	8,547,697
20 Jun 19	565.79999 -5.40	576.20	565.80	573.60	5,192,185
19 Jun 19	571.20001 -0.80	574.00	557.20	570.80	5,839,514
18 Jun 19	572.00000 +7.20	576.20	561.00	563.60	5,160,593
17 Jun 19	564.79999 +3.40	564.80	557.40	561.40	5,841,126
14 Jun 19	561.40002 -18.80	579.80	557.20	579.80	12,649,690
13 Jun 19	580.20001 -11.40	594.93	579.00	592.40	11,439,770
12 Jun 19	591.59998 -14.40	600.20	584.00	596.80	7,402,308
11 Jun 19	606.00000 +7.80	606.80	596.40	599.00	5,394,738
10 Jun 19	598.20001 +1.80	600.40	590.00	599.60	3,032,611
07 Jun 19	596.40002 +11.40	596.40	586.00	589.00	5,606,467
06 Jun 19	585.00000 -2.40	590.00	571.20	579.20	7,771,845
05 Jun 19	587.40002 +8.20	596.40	583.20	586.00	5,228,527
04 Jun 19	579.20001 -0.20	593.00	573.00	575.80	5,135,609
03 Jun 19	579.40002 -20.00	597.00	573.80	595.20	5,119,384
31 May 19	599.40002 +2.40	599.40	591.00	594.60	4,938,173
30 May 19	597.00000 +7.60	600.00	586.40	588.20	2,554,065
29 May 19	589.40002 -9.20	599.60	586.40	595.40	2,766,990
28 May 19	598.59998 +1.20	601.40	585.20	594.80	5,837,745
24 May 19	597.40002 +16.20	597.40	581.00	581.00	3,474,922
23 May 19	581.20001 -13.00	592.60	577.80	590.00	2,551,623
22 May 19	594.20001 +6.40	594.20	583.00	590.00	3,606,960
21 May 19	587.79999 +8.20	589.00	578.80	580.40	3,546,322
20 May 19	579.59998 -5.60	585.00	578.60	581.40	6,245,605
17 May 19	585.20001 -6.00	592.40	578.80	589.60	2,975,531
16 May 19	591.20001 -0.20	595.60	587.20	590.80	4,655,908
15 May 19	591.40002 +21.80	593.20	566.00	566.00	4,981,461
14 May 19	569.59998 +0.60	575.00	567.20	569.80	4,270,940
13 May 19	569.00000 -3.20	574.60	566.20	571.00	3,074,510
10 May 19	572.20001 -8.20	579.80	569.00	572.20	2,282,112
09 May 19	580.40002 +4.00	581.80	574.40	576.40	2,280,010
08 May 19	576.40002 +2.20	580.00	571.20	572.20	2,716,842
07 May 19	574.20001 -1.80	584.60	571.60	577.20	3,213,229
03 May 19	576.00000 +6.00	577.20	571.00	572.60	2,551,453
02 May 19	570.00000 -0.60	572.00	563.00	565.20	2,317,735
01 May 19	570.59998 +5.20	572.20	567.80	569.00	1,438,678
30 Apr 19	565.40002 -4.60	574.80	563.90	572.80	3,944,071
29 Apr 19	570.00000 -9.80	578.60	569.80	577.00	3,186,042
26 Apr 19	579.79999 +4.60	582.00	572.60	575.20	4,142,437
25 Apr 19	575.20001 +5.40	576.40	567.00	571.40	8,474,403
24 Apr 19	569.79999 +1.40	570.80	562.20	568.00	6,228,024
23 Apr 19	568.40002 +16.80	568.40	554.80	554.80	5,413,831
18 Apr 19	551.59998 +5.00	556.36	546.40	546.80	3,896,741
17 Apr 19	546.59998 -10.80	560.20	541.00	559.40	4,766,567
16 Apr 19	557.40002 +12.20	559.60	545.00	545.20	3,395,311
15 Apr 19	545.20001 -0.40	548.00	542.20	546.60	2,993,850
12 Apr 19	545.59998 +4.60	549.20	542.00	545.00	5,924,564
11 Apr 19	541.00000 +7.20	545.00	534.80	535.20	3,666,788
10 Apr 19	533.79999 +2.00	533.80	524.40	532.80	3,736,890
09 Apr 19	531.79999 +2.80	538.20	521.60	522.00	4,265,135
08 Apr 19	529.00000 -2.40	532.80	527.40	531.40	3,047,498
05 Apr 19	531.40002 +3.20	532.60	527.20	527.20	2,663,727
04 Apr 19	528.20001 +1.80	528.60	524.40	528.00	2,712,157
03 Apr 19	526.40002 +5.80	527.60	518.60	518.60	4,292,761
02 Apr 19	520.59998 -0.80	524.40	516.80	523.00	3,955,045
01 Apr 19	521.40002 -0.20	525.60	519.00	521.40	3,472,485
29 Mar 19	521.59998 -4.20	529.20	519.00	525.60	4,457,463
28 Mar 19	525.79999 +6.20	527.80	520.20	521.40	2,733,646
27 Mar 19	519.59998 +3.60	522.60	515.80	517.40	4,347,847
26 Mar 19	516.00000 +3.40	517.60	511.80	513.80	3,813,572
25 Mar 19	512.59998 +0.40	512.80	504.60	511.40	4,098,081
22 Mar 19	512.20001 +2.20	513.20	508.00	511.20	4,454,108
21 Mar 19	510.00000 +4.60	511.60	501.20	508.00	4,031,584
20 Mar 19	505.39999 +0.00	515.40	504.00	506.20	3,961,223
19 Mar 19	505.39999 +4.60	505.40	498.80	500.80	2,688,322
18 Mar 19	500.79999 -3.80	508.40	495.60	503.80	4,686,366
15 Mar 19	504.60001 +7.60	506.40	495.10	495.10	7,937,340
14 Mar 19	497.00000 +19.20	497.00	478.20	478.70	4,989,994
13 Mar 19	477.79999 +6.10	480.60	469.10	469.70	3,826,200
12 Mar 19	471.70001 +2.60	473.90	464.70	466.00	3,630,404
11 Mar 19	469.10001 -8.00	477.80	467.30	477.70	4,190,109
08 Mar 19	477.10001 +1.50	478.70	471.00	471.70	2,743,910
07 Mar 19	475.60001 +0.80	479.60	467.80	473.90	3,449,980
06 Mar 19	474.79999 -2.20	479.10	473.70	475.10	4,574,236
05 Mar 19	477.00000 +0.00	478.00	473.10	475.50	4,080,393
04 Mar 19	477.00000 +0.50	482.60	476.80	479.60	3,084,780
01 Mar 19	476.50000 +0.80	478.90	470.50	475.40	3,200,921
28 Feb 19	475.70001 +2.80	479.80	470.20	472.70	5,239,775
27 Feb 19	472.89999 -2.40	473.50	465.80	473.50	3,933,864
26 Feb 19	475.29999 +1.90	476.40	468.54	468.90	7,024,136
25 Feb 19	473.39999 +6.90	473.40	464.60	465.80	4,506,919
22 Feb 19	466.50000 +2.80	467.70	462.10	463.20	2,084,114
21 Feb 19	463.70001 +2.10	465.60	460.70	461.40	2,676,509
20 Feb 19	461.60001 +0.90	465.00	457.50	458.50	2,977,430
19 Feb 19	460.70001 +6.50	461.00	451.90	452.90	2,705,763
18 Feb 19	454.20001 +0.00	454.70	449.80	454.00	2,242,171
15 Feb 19	454.20001 -3.80	466.10	454.20	458.00	4,766,303
14 Feb 19	458.00000 +5.10	459.20	453.20	453.20	3,809,469
13 Feb 19	452.89999 +2.00	457.10	450.90	451.70	4,810,917
12 Feb 19	450.89999 -2.80	459.70	449.40	455.00	2,170,555
11 Feb 19	453.70001 +0.50	456.40	452.50	455.10	9,235,632
08 Feb 19	453.20001 +4.80	454.10	446.40	450.10	3,036,891
07 Feb 19	448.39999 -1.80	453.50	446.10	446.10	2,775,188
06 Feb 19	450.20001 -4.60	454.30	444.50	454.00	3,338,611
05 Feb 19	454.79999 +5.40	457.50	445.00	445.00	3,922,485
04 Feb 19	449.39999 -6.50	456.90	444.30	456.90	4,380,487
01 Feb 19	455.89999 -1.10	462.90	452.70	456.50	5,434,020
31 Jan 19	457.00000 +5.00	457.80	450.20	451.20	4,793,925
30 Jan 19	452.00000 -2.40	455.90	442.90	452.70	3,891,563
29 Jan 19	454.39999 +1.50	457.40	451.20	453.10	2,864,924
28 Jan 19	452.89999 -3.00	457.90	448.80	455.00	3,695,702
25 Jan 19	455.89999 +2.90	461.50	453.30	453.30	2,891,929
24 Jan 19	453.00000 -2.90	460.10	446.60	452.10	3,121,049
23 Jan 19	455.89999 +5.50	460.30	446.70	448.70	2,823,618
22 Jan 19	450.39999 -3.90	456.40	448.50	453.70	2,093,824
21 Jan 19	454.29999 +1.30	456.20	452.30	454.00	1,678,531
18 Jan 19	453.00000 +7.70	456.30	445.30	445.30	3,024,745
17 Jan 19	445.29999 -2.20	449.30	443.60	444.00	2,950,106
16 Jan 19	447.50000 +5.70	452.20	443.24	445.00	4,275,998
15 Jan 19	441.79999 -4.40	450.80	434.60	446.50	5,294,082
14 Jan 19	446.20001 -7.00	456.81	445.70	453.60	3,670,896
11 Jan 19	453.20001 +6.60	454.40	446.80	446.90	3,105,696
10 Jan 19	446.60001 -3.60	450.50	442.30	450.50	5,530,670
09 Jan 19	450.20001 -0.50	458.80	449.00	453.60	6,240,633
08 Jan 19	450.70001 +2.30	457.30	443.40	447.90	3,758,594
07 Jan 19	448.39999 +2.60	449.10	444.10	449.00	4,758,406
04 Jan 19	445.79999 +5.30	449.10	441.70	441.70	4,753,344
03 Jan 19	440.50000 -0.90	443.10	432.90	436.30	3,689,137
02 Jan 19	441.39999 -13.40	452.80	441.30	451.00	3,251,117
31 Dec 18	454.79999 +14.20	454.80	439.70	441.70	2,173,991
28 Dec 18	440.60001 +4.40	441.60	430.60	441.60	19,914,920
27 Dec 18	436.20001 -2.70	445.00	428.60	443.70	5,060,841
24 Dec 18	438.89999 +0.10	441.50	432.90	432.90	486,565
21 Dec 18	438.79999 -5.20	446.10	432.80	441.90	5,940,485
20 Dec 18	444.00000 -1.20	458.00	437.30	439.70	4,625,922
19 Dec 18	445.20001 -1.70	451.90	442.70	443.60	5,513,648
18 Dec 18	446.89999 +7.40	450.00	434.60	440.80	5,174,505
17 Dec 18	439.50000 -8.80	449.90	437.50	445.50	3,559,940
14 Dec 18	448.29999 -1.70	451.40	442.80	446.00	2,873,738
13 Dec 18	450.00000 +8.80	450.10	437.42	443.00	5,842,718
12 Dec 18	441.20001 +15.80	443.20	424.80	425.90	2,952,645
11 Dec 18	425.39999 -0.30	434.40	419.30	433.60	5,945,140
10 Dec 18	425.70001 -11.20	441.50	422.10	434.30	5,095,202
07 Dec 18	436.89999 +18.80	441.30	422.40	422.40	5,783,649
06 Dec 18	418.10001 -16.00	435.80	412.60	434.30	10,565,600
05 Dec 18	434.10001 +3.50	441.40	422.28	426.60	4,774,465
04 Dec 18	430.60001 -11.20	451.70	429.60	441.80	7,456,588
03 Dec 18	441.79999 +3.40	448.80	435.90	445.50	6,730,486
30 Nov 18	438.39999 +1.10	441.50	434.20	435.40	4,788,023
29 Nov 18	437.29999 +0.90	444.80	433.00	435.50	6,721,022
28 Nov 18	436.39999 +1.90	438.20	432.00	435.00	2,635,678
27 Nov 18	434.50000 -1.70	439.50	429.30	434.90	2,920,084
26 Nov 18	436.20001 +7.40	437.10	428.90	433.90	2,163,114
23 Nov 18	428.79999 +2.20	430.80	424.30	424.30	4,682,301
22 Nov 18	426.60001 +0.00	433.90	421.56	424.80	1,937,129
21 Nov 18	426.60001 +9.60	427.60	415.60	423.80	3,735,024
20 Nov 18	417.00000 -10.20	425.00	411.70	425.00	3,431,137
19 Nov 18	427.20001 -1.70	435.60	425.70	429.90	2,736,421
16 Nov 18	428.89999 +9.10	431.30	414.90	423.70	6,381,108
15 Nov 18	419.79999 -23.00	445.30	412.00	444.00	5,950,484
14 Nov 18	442.79999 +0.40	448.30	440.30	447.40	4,367,003
13 Nov 18	442.39999 +5.20	444.70	437.00	439.10	4,833,687
12 Nov 18	437.20001 -9.80	449.90	433.20	449.90	8,334,493
09 Nov 18	447.00000 +6.20	450.60	439.80	442.10	4,584,064
08 Nov 18	440.79999 +1.70	464.31	440.10	450.00	7,571,123
07 Nov 18	439.10001 +15.10	439.10	422.30	422.30	8,541,005
06 Nov 18	424.00000 -1.50	429.10	419.30	427.00	4,318,494
05 Nov 18	425.50000 +8.10	438.90	418.00	418.00	3,126,208
02 Nov 18	417.39999 +5.70	426.40	415.00	417.80	4,641,011
01 Nov 18	411.70001 +2.10	416.50	407.90	409.90	3,818,850
31 Oct 18	409.60001 +7.50	419.50	407.80	410.10	13,292,540
30 Oct 18	402.10001 +8.60	402.90	392.00	392.10	3,791,867
29 Oct 18	393.50000 +3.90	399.30	387.90	391.90	4,094,233
26 Oct 18	389.60001 -5.20	394.90	386.50	394.40	3,437,489
25 Oct 18	394.79999 -0.40	397.10	386.30	389.00	4,585,433
24 Oct 18	395.20001 +6.60	402.30	388.70	391.00	7,715,666
23 Oct 18	388.60001 -6.30	393.80	386.40	390.30	4,600,547
22 Oct 18	394.89999 +6.40	395.00	388.50	388.50	5,379,896
19 Oct 18	388.50000 -25.50	412.70	375.60	412.60	11,016,060
18 Oct 18	414.00000 +1.80	419.60	410.40	413.00	5,444,847
17 Oct 18	412.20001 -5.60	423.00	411.30	418.50	3,928,180
16 Oct 18	417.79999 +6.80	419.10	410.30	412.60	4,768,583
15 Oct 18	411.00000 -0.60	415.70	409.20	412.30	4,386,471
12 Oct 18	411.60001 +6.60	415.60	406.30	407.80	6,811,661
11 Oct 18	405.00000 +5.00	410.70	392.58	396.00	6,403,331
10 Oct 18	400.00000 -6.00	408.20	399.80	406.10	7,748,470
09 Oct 18	406.00000 -7.50	415.90	403.70	412.70	5,678,037
08 Oct 18	413.50000 -8.30	423.70	413.00	419.90	5,475,886
05 Oct 18	421.79999 -11.70	435.30	420.70	433.50	4,930,269
04 Oct 18	433.50000 -10.70	447.02	428.10	442.60	7,015,056
03 Oct 18	444.20001 -5.90	453.10	440.60	451.30	7,326,375
02 Oct 18	450.10001 -1.00	453.40	443.40	451.70	3,294,395
01 Oct 18	451.10001 +4.50	456.20	446.30	446.60	4,070,002
28 Sep 18	446.60001 -4.90	453.60	446.00	451.80	4,346,690
27 Sep 18	451.50000 -8.40	459.60	449.40	459.00	5,286,691
26 Sep 18	459.89999 -4.30	466.60	447.40	465.70	6,803,326
25 Sep 18	464.20001 -2.10	468.00	451.40	463.00	6,215,391
24 Sep 18	466.29999 +2.00	471.40	462.20	465.60	4,160,706
21 Sep 18	464.29999 +1.80	468.20	462.00	463.40	6,082,287
20 Sep 18	462.50000 +2.50	463.80	458.80	461.10	5,059,352
19 Sep 18	460.00000 +13.10	462.80	448.30	449.10	6,640,223
18 Sep 18	446.89999 +8.30	446.90	436.30	439.20	4,110,146
17 Sep 18	438.60001 +1.80	440.10	434.60	437.10	2,952,421
14 Sep 18	436.79999 +5.00	437.60	431.40	434.30	6,894,665
13 Sep 18	431.79999 -6.70	439.60	430.20	437.70	2,764,085
12 Sep 18	438.50000 -0.50	442.00	436.20	439.70	5,154,058
11 Sep 18	439.00000 +4.20	439.60	433.00	433.00	3,455,003
10 Sep 18	434.79999 +1.30	436.50	431.30	431.90	2,038,287
07 Sep 18	433.50000 +6.50	434.10	423.40	425.70	4,902,138
06 Sep 18	427.00000 -0.70	430.40	421.49	430.30	3,234,575
05 Sep 18	427.70001 -4.20	436.50	426.70	432.80	4,050,160
04 Sep 18	431.89999 -19.80	453.50	429.80	444.90	6,649,873
03 Sep 18	451.70001 +2.60	453.50	448.70	449.80	1,240,323
31 Aug 18	449.10001 -5.60	456.80	446.60	454.70	2,641,631
30 Aug 18	454.70001 +0.90	455.40	447.40	447.90	2,172,204
29 Aug 18	453.79999 +1.90	456.20	449.60	454.30	4,334,762
28 Aug 18	451.89999 -3.10	458.30	450.80	457.50	2,672,677
24 Aug 18	455.00000 +1.70	455.10	450.00	450.30	2,752,480
23 Aug 18	453.29999 -3.70	458.70	451.90	455.90	3,315,839
22 Aug 18	457.00000 +0.40	462.90	455.90	457.20	4,234,580
21 Aug 18	456.60001 +1.80	457.00	452.70	452.70	2,250,152
20 Aug 18	454.79999 +8.20	456.60	448.90	449.40	3,355,115
17 Aug 18	446.60001 -1.00	452.10	445.70	446.00	6,511,195
16 Aug 18	447.60001 +3.50	451.00	441.10	443.10	5,622,719
15 Aug 18	444.10001 +6.00	444.10	436.70	440.00	4,327,016
14 Aug 18	438.10001 +0.10	444.40	436.10	441.20	2,747,143
13 Aug 18	438.00000 +7.90	439.80	428.70	429.60	8,427,438
10 Aug 18	430.10001 -2.80	434.50	429.70	432.80	1,562,982
09 Aug 18	432.89999 +5.70	433.00	424.00	426.00	3,414,369
08 Aug 18	427.20001 +4.60	427.70	422.50	424.60	4,053,071
07 Aug 18	422.60001 -3.20	426.90	421.80	424.00	6,965,240
06 Aug 18	425.79999 +0.00	426.20	423.00	424.10	1,658,304
03 Aug 18	425.79999 +0.40	428.60	424.50	426.50	3,653,391
02 Aug 18	425.39999 +1.50	428.90	420.40	420.40	2,914,615
01 Aug 18	423.89999 -1.40	427.30	420.70	425.90	5,356,788
31 Jul 18	425.29999 -2.00	430.30	423.20	428.50	3,388,585
30 Jul 18	427.29999 -4.70	432.08	426.60	429.90	3,114,298
27 Jul 18	432.00000 +3.80	435.20	424.70	429.60	3,403,803
26 Jul 18	428.20001 -4.40	435.20	426.40	430.20	2,519,297
25 Jul 18	432.60001 -1.20	436.80	428.90	432.10	3,217,348
24 Jul 18	433.79999 +0.80	441.40	432.30	433.20	2,049,939
23 Jul 18	433.00000 -6.00	439.60	432.30	436.20	2,626,881
20 Jul 18	439.00000 -1.80	443.20	437.10	442.20	2,593,202
19 Jul 18	440.79999 +2.10	442.70	434.40	439.40	3,083,283
18 Jul 18	438.70001 +8.20	440.40	429.80	432.50	4,808,347
17 Jul 18	430.50000 +9.00	430.50	418.70	421.90	3,491,809
16 Jul 18	421.50000 -4.80	429.70	420.80	426.90	2,146,529
13 Jul 18	426.29999 -6.10	435.00	425.80	435.00	2,553,692
12 Jul 18	432.39999 +9.90	435.00	423.30	426.40	5,930,811
11 Jul 18	422.50000 -2.00	424.90	417.76	420.20	3,906,146
10 Jul 18	424.50000 -0.40	429.00	423.90	425.80	3,225,181
09 Jul 18	424.89999 +9.70	427.90	417.10	417.10	6,430,706
06 Jul 18	415.20001 -1.60	419.30	412.40	416.20	3,598,124
05 Jul 18	416.79999 -12.20	428.20	416.40	428.00	6,026,464
04 Jul 18	429.00000 +5.30	433.60	421.40	423.10	2,785,216
03 Jul 18	423.70001 +2.60	427.60	420.80	423.60	3,033,438
02 Jul 18	421.10001 -4.80	424.10	416.30	424.10	4,320,476
29 Jun 18	425.89999 +8.80	426.80	419.49	420.00	4,192,621
28 Jun 18	417.10001 +0.10	420.00	413.40	413.40	3,084,924
27 Jun 18	417.00000 -2.80	423.50	413.00	423.50	4,936,422
26 Jun 18	419.79999 -6.50	430.00	419.80	430.00	2,949,027
25 Jun 18	426.29999 -0.70	429.60	424.20	425.60	2,490,870
22 Jun 18	427.00000 +4.00	429.20	423.60	423.60	8,232,912
21 Jun 18	423.00000 -0.10	427.90	422.00	423.40	3,010,367
20 Jun 18	423.10001 -1.80	426.70	416.90	417.90	5,924,305
19 Jun 18	424.89999 +0.60	425.10	419.10	422.20	7,050,289
18 Jun 18	424.29999 +3.60	424.30	415.60	420.70	4,876,350
15 Jun 18	420.70001 -1.40	425.00	418.30	420.10	6,807,880
14 Jun 18	422.10001 -0.40	423.60	416.90	420.40	4,180,272
13 Jun 18	422.50000 +0.00	426.00	417.80	420.50	9,961,651
12 Jun 18	422.50000 -2.50	427.70	419.20	424.80	6,263,416
11 Jun 18	425.00000 +8.00	431.30	413.60	420.00	12,111,310
08 Jun 18	417.00000 +32.00	417.00	384.90	390.00	16,280,030
07 Jun 18	385.00000 +31.00	388.60	361.20	363.30	10,395,730
06 Jun 18	354.00000 +0.40	358.00	351.50	353.20	17,066,220
05 Jun 18	353.60001 -6.10	361.40	352.20	359.80	4,900,923
04 Jun 18	359.70001 +5.60	362.00	354.10	354.10	5,814,436
01 Jun 18	354.10001 +1.50	361.50	352.00	352.60	4,581,607
31 May 18	352.60001 +1.40	357.40	351.10	352.00	6,492,767
30 May 18	351.20001 -13.20	365.20	349.30	362.70	8,008,034
29 May 18	364.39999 -8.60	371.30	362.80	371.30	8,692,265
25 May 18	373.00000 -1.00	375.50	371.00	374.60	5,767,571
24 May 18	374.00000 -4.40	379.70	374.00	379.40	4,508,120
23 May 18	378.39999 -2.40	382.70	376.70	380.90	4,388,004
22 May 18	380.79999 -0.50	383.97	379.80	382.50	12,368,680
21 May 18	381.29999 +4.20	385.80	375.69	376.60	2,944,747
18 May 18	377.10001 -1.40	381.90	375.10	379.10	2,604,966
17 May 18	378.50000 +7.00	378.50	371.70	372.70	4,058,071
16 May 18	371.50000 -0.40	376.80	369.40	372.90	4,203,637
15 May 18	371.89999 -7.50	379.40	370.70	377.00	3,654,683
14 May 18	379.39999 -0.70	384.51	378.80	382.00	3,945,396
11 May 18	380.10001 +9.40	388.60	376.00	376.70	8,198,877
10 May 18	370.70001 +0.70	374.00	369.60	372.90	4,441,710
09 May 18	370.00000 -6.00	379.98	369.90	379.00	4,870,321
08 May 18	376.00000 +3.30	378.90	373.00	373.70	4,135,473
04 May 18	372.70001 +3.50	375.20	367.90	371.30	13,896,320
03 May 18	369.20001 +6.90	370.20	359.90	359.90	6,046,505
02 May 18	362.29999 +10.90	363.00	355.10	355.10	5,082,529
01 May 18	351.39999 -1.60	361.10	351.40	352.60	19,110,188
30 Apr 18	353.00000 +2.40	353.80	348.92	351.60	2,981,354
27 Apr 18	350.60001 +6.20	352.10	342.90	345.30	3,717,429
26 Apr 18	344.39999 +2.60	346.60	339.80	342.00	3,600,947
25 Apr 18	341.79999 -3.90	347.20	340.20	345.10	7,592,532
24 Apr 18	345.70001 +0.20	350.00	345.00	347.00	7,046,599
23 Apr 18	345.50000 +2.50	346.20	343.40	346.20	3,737,588
20 Apr 18	343.00000 +0.30	345.40	340.80	344.10	5,397,032
19 Apr 18	342.70001 +4.20	347.20	337.70	337.70	4,484,445
18 Apr 18	338.50000 -0.50	340.90	334.10	340.90	4,744,618
17 Apr 18	339.00000 -1.10	340.00	333.50	339.00	4,362,973
16 Apr 18	340.10001 +1.20	346.89	338.20	341.10	2,706,303
13 Apr 18	338.89999 -0.30	345.40	338.40	341.90	5,666,675
12 Apr 18	339.20001 -17.30	349.40	336.20	349.40	13,002,100
11 Apr 18	356.50000 +3.40	357.50	351.00	351.50	5,438,690
10 Apr 18	353.10001 +4.30	353.10	346.40	346.90	3,156,669
09 Apr 18	348.79999 +1.70	350.60	346.00	346.90	2,444,656
06 Apr 18	347.10001 -1.80	349.00	344.10	349.00	3,187,704
05 Apr 18	348.89999 +5.80	349.80	343.40	347.30	6,796,776
04 Apr 18	343.10001 -2.40	347.20	342.30	344.50	5,754,676
03 Apr 18	345.50000 -5.10	350.50	343.00	349.00	4,277,021
29 Mar 18	350.60001 +1.10	354.40	348.00	349.00	5,158,620
28 Mar 18	349.50000 +8.10	349.50	336.60	340.80	5,193,470
27 Mar 18	341.39999 +3.40	341.70	338.20	340.00	2,735,683
26 Mar 18	338.00000 -2.20	341.40	335.40	341.40	2,869,174
23 Mar 18	340.20001 +5.40	340.50	328.90	333.80	5,373,925
22 Mar 18	334.79999 -4.10	339.30	333.10	338.40	4,762,576
21 Mar 18	338.89999 -8.40	350.00	337.10	348.00	8,611,943
20 Mar 18	347.29999 -7.00	355.00	346.50	354.50	6,271,058
19 Mar 18	354.29999 +3.90	357.50	348.60	351.40	6,628,447
16 Mar 18	350.39999 -10.20	361.80	349.40	361.80	13,149,990
15 Mar 18	360.60001 -24.90	387.10	359.30	385.50	13,543,210
14 Mar 18	385.50000 -4.40	392.80	384.80	387.50	3,544,180
13 Mar 18	389.89999 -3.10	392.70	387.30	392.70	13,281,250
12 Mar 18	393.00000 +1.10	398.80	391.30	393.20	12,194,040
09 Mar 18	391.89999 -0.20	399.50	388.50	390.90	4,854,927
08 Mar 18	392.10001 +4.60	396.00	386.40	387.90	4,800,686
07 Mar 18	387.50000 +7.50	387.50	378.60	378.60	9,511,840
06 Mar 18	380.00000 +3.60	381.10	375.60	379.10	4,675,778
05 Mar 18	376.39999 +4.70	379.40	370.30	373.70	7,492,890
02 Mar 18	371.70001 +3.20	376.80	367.90	368.10	9,235,159
01 Mar 18	368.50000 +3.50	368.80	362.00	364.10	5,483,696
28 Feb 18	365.00000 -0.60	366.50	361.90	364.90	5,904,223
27 Feb 18	365.60001 -0.40	369.50	363.80	369.50	3,308,666
26 Feb 18	366.00000 +3.50	371.00	363.70	364.00	4,480,092
23 Feb 18	362.50000 +5.40	363.10	355.70	356.50	4,036,490
22 Feb 18	357.10001 -6.40	361.10	354.80	361.00	7,482,867
21 Feb 18	363.50000 -1.20	364.30	361.10	364.10	4,670,884
20 Feb 18	364.70001 +1.90	364.80	360.00	364.00	4,332,676
19 Feb 18	362.79999 -6.00	370.70	361.20	369.00	2,670,274
16 Feb 18	368.79999 +2.40	370.30	365.80	368.10	2,174,611
15 Feb 18	366.39999 +3.40	368.10	356.50	363.80	4,441,135
14 Feb 18	363.00000 -0.10	370.30	362.10	364.20	7,668,572
13 Feb 18	363.10001 +2.90	364.20	359.40	360.00	2,747,219
12 Feb 18	360.20001 +4.30	360.40	355.90	357.80	2,563,022
09 Feb 18	355.89999 -2.10	359.20	352.60	359.20	3,230,749
08 Feb 18	358.00000 -4.90	368.40	356.20	364.10	4,770,038
07 Feb 18	362.89999 +6.90	364.30	355.10	359.00	5,482,859
06 Feb 18	356.00000 -8.30	360.60	354.30	356.50	6,226,648
05 Feb 18	364.29999 +0.10	366.90	361.20	363.60	4,429,223
02 Feb 18	364.20001 +3.30	375.50	363.90	365.00	5,632,749
01 Feb 18	360.89999 +0.80	361.90	357.50	361.80	3,052,032
31 Jan 18	360.10001 +9.10	368.80	350.90	351.50	5,210,173
30 Jan 18	351.00000 -5.60	358.00	348.70	354.70	2,440,403
29 Jan 18	356.60001 +1.30	360.10	354.95	355.20	2,675,539
26 Jan 18	355.29999 +5.30	356.60	348.10	350.20	2,368,822
25 Jan 18	350.00000 +4.00	351.80	343.40	345.50	3,529,509
24 Jan 18	346.00000 +1.10	348.80	343.00	345.50	2,664,916
23 Jan 18	344.89999 -8.90	352.10	341.50	352.10	4,264,705
22 Jan 18	353.79999 +3.90	357.70	347.10	348.80	3,085,342
19 Jan 18	349.89999 +3.00	352.90	345.30	347.00	2,184,632
18 Jan 18	346.89999 -8.10	355.30	345.10	353.50	2,750,387
17 Jan 18	355.00000 -1.80	357.30	351.30	355.80	2,306,916
16 Jan 18	356.79999 +6.80	357.60	348.90	349.20	2,970,063
15 Jan 18	350.00000 -5.00	355.00	349.20	354.30	3,280,114
12 Jan 18	355.00000 +2.30	356.30	345.20	352.00	3,446,189
11 Jan 18	352.70001 +6.30	356.40	346.30	346.40	3,691,994
10 Jan 18	346.39999 -6.10	353.30	345.00	353.30	3,629,792
09 Jan 18	352.50000 -2.60	356.60	347.90	356.60	3,735,921
08 Jan 18	355.10001 -1.30	359.30	354.30	356.00	2,762,707
05 Jan 18	356.39999 -1.90	359.00	354.30	358.00	3,486,826
04 Jan 18	358.29999 -0.10	359.80	357.00	359.40	2,629,952
03 Jan 18	358.39999 +5.40	358.50	351.50	354.00	2,314,397
02 Jan 18	353.00000 +0.20	358.70	351.60	351.60	2,920,737
29 Dec 17	352.79999 -2.10	356.20	352.80	353.50	1,049,421
28 Dec 17	354.89999 +0.20	357.20	353.80	355.00	1,642,913
27 Dec 17	354.70001 +2.60	356.00	351.40	352.70	2,123,564
22 Dec 17	352.10001 +6.80	352.10	345.00	345.10	703,671
21 Dec 17	345.29999 +0.30	347.30	343.20	344.00	2,467,643
20 Dec 17	345.00000 -5.60	350.60	344.70	348.90	2,216,489
19 Dec 17	350.60001 -2.90	357.70	349.30	352.70	3,114,968
18 Dec 17	353.50000 +6.50	354.40	347.30	347.90	2,760,565
15 Dec 17	347.00000 -1.30	349.90	344.50	348.80	4,119,870
14 Dec 17	348.29999 +0.10	350.60	346.50	348.30	3,947,894
13 Dec 17	348.20001 +5.10	350.10	342.60	345.10	4,060,418
12 Dec 17	343.10001 -1.00	345.40	340.50	345.40	2,924,014
11 Dec 17	344.10001 +1.50	346.40	341.40	342.60	2,500,325
08 Dec 17	342.60001 +4.60	342.60	337.50	337.60	2,733,131
07 Dec 17	338.00000 -0.30	341.50	334.50	339.30	4,932,829
06 Dec 17	338.29999 -0.40	342.40	337.00	338.70	3,360,349
05 Dec 17	338.70001 +2.00	338.70	334.50	336.40	4,461,336
04 Dec 17	336.70001 +0.90	339.20	332.90	337.70	3,069,241
01 Dec 17	335.79999 -0.50	342.60	335.50	337.20	4,238,595
30 Nov 17	336.29999 -1.20	340.80	334.60	337.50	5,502,470
29 Nov 17	337.50000 +2.90	341.20	331.40	334.10	4,384,588
28 Nov 17	334.60001 +2.80	335.50	330.00	331.10	3,579,491
27 Nov 17	331.79999 -0.50	333.10	326.50	333.10	3,329,581
24 Nov 17	332.29999 +3.40	333.30	328.50	330.00	3,704,048
23 Nov 17	328.89999 -2.30	332.00	326.60	332.00	1,463,840
22 Nov 17	331.20001 +2.60	331.90	323.70	327.00	2,805,273
21 Nov 17	328.60001 +5.20	329.50	320.80	323.10	4,064,883
20 Nov 17	323.39999 +3.10	324.90	317.30	321.20	2,957,548
17 Nov 17	320.29999 -0.10	320.40	316.60	320.00	3,489,591
16 Nov 17	320.39999 +1.40	323.30	318.60	320.70	4,292,821
15 Nov 17	319.00000 -1.50	321.00	313.00	320.00	3,553,146
14 Nov 17	320.50000 -1.00	324.10	318.50	322.30	4,366,334
13 Nov 17	321.50000 -10.90	334.20	321.10	330.00	4,863,690
10 Nov 17	332.39999 -2.70	350.72	331.70	336.20	7,849,293
09 Nov 17	335.10001 -17.20	388.20	329.40	379.00	10,887,620
08 Nov 17	352.29999 +9.80	354.10	339.64	343.00	5,877,460
07 Nov 17	342.50000 -3.10	346.43	338.90	344.90	4,531,775
06 Nov 17	345.60001 -3.10	349.60	344.20	349.60	4,454,290
03 Nov 17	348.70001 +5.30	350.03	342.20	344.10	5,697,371
02 Nov 17	343.39999 +1.90	344.20	339.10	340.20	3,264,997
01 Nov 17	341.50000 -1.00	343.90	340.60	341.70	5,075,879
31 Oct 17	342.50000 -1.50	344.50	341.70	343.90	3,046,870
30 Oct 17	344.00000 +1.00	344.70	338.60	340.20	6,150,038
27 Oct 17	343.00000 -9.20	351.51	342.30	351.40	5,976,886
26 Oct 17	352.20001 -7.40	362.90	340.60	360.10	8,318,571
25 Oct 17	359.60001 +0.20	362.80	357.00	359.50	3,333,614
24 Oct 17	359.39999 -2.50	363.00	358.40	360.60	4,089,967
23 Oct 17	361.89999 -0.30	363.50	355.70	361.90	3,185,239
20 Oct 17	362.20001 +0.20	362.20	356.60	361.70	3,507,865
19 Oct 17	362.00000 -2.00	365.50	358.10	364.30	4,115,823
18 Oct 17	364.00000 +1.60	365.80	361.70	361.90	2,441,543
17 Oct 17	362.39999 -2.80	367.30	358.00	367.30	5,115,532
16 Oct 17	365.20001 -6.70	374.10	364.20	372.60	6,167,509
13 Oct 17	371.89999 +3.20	373.30	365.20	368.20	3,031,948
12 Oct 17	368.70001 +2.90	369.60	364.80	367.60	2,802,363
11 Oct 17	365.79999 -0.90	369.50	360.80	365.00	5,599,571
10 Oct 17	366.70001 -0.60	373.20	365.30	368.10	3,881,658
09 Oct 17	367.29999 -8.60	376.90	363.60	376.90	5,488,632
06 Oct 17	375.89999 -1.60	378.40	372.60	375.90	3,423,847
05 Oct 17	377.50000 -2.10	379.24	369.80	375.60	6,237,462
04 Oct 17	379.60001 -9.80	391.50	377.00	390.00	11,155,323
03 Oct 17	389.39999 -5.70	397.50	388.90	395.50	2,848,491
02 Oct 17	395.10001 +2.60	396.50	391.80	391.80	3,103,216
29 Sep 17	392.50000 -0.50	394.90	391.50	394.90	4,645,135
28 Sep 17	393.00000 +5.30	395.20	388.80	388.80	3,107,098
27 Sep 17	387.70001 +2.30	387.90	383.90	384.50	11,519,203
26 Sep 17	385.39999 +1.40	386.10	378.40	384.00	5,733,036
25 Sep 17	384.00000 +4.00	385.10	377.89	379.00	3,431,505
22 Sep 17	380.00000 +5.80	380.40	370.10	374.20	5,907,477
21 Sep 17	374.20001 -1.80	381.00	370.30	380.00	5,685,049
20 Sep 17	376.00000 +12.10	376.40	364.00	365.00	5,695,556
19 Sep 17	363.89999 +3.30	366.30	359.50	361.20	2,421,895
18 Sep 17	360.60001 +3.50	361.70	358.00	358.80	1,586,489
15 Sep 17	357.10001 -10.30	365.00	356.20	364.90	3,569,982
14 Sep 17	367.39999 +8.50	372.80	362.30	363.00	3,675,095
13 Sep 17	358.89999 -2.10	361.50	356.00	360.00	3,179,806
12 Sep 17	361.00000 -1.60	365.50	361.00	365.10	1,587,708
11 Sep 17	362.60001 -1.00	365.60	362.20	362.90	2,567,470
08 Sep 17	363.60001 +3.30	365.00	357.60	361.20	2,990,207
07 Sep 17	360.29999 +2.10	363.60	357.50	357.50	1,880,449
06 Sep 17	358.20001 -0.80	361.90	356.60	358.90	7,298,181
05 Sep 17	359.00000 +6.10	360.20	352.60	352.60	6,002,746
04 Sep 17	352.89999 -2.50	356.10	351.40	356.10	1,276,002
01 Sep 17	355.39999 +2.00	357.50	352.20	352.20	2,644,490
31 Aug 17	353.39999 +3.40	354.80	340.00	346.10	5,036,344
30 Aug 17	350.00000 +7.50	352.00	341.05	346.50	5,773,306
29 Aug 17	342.50000 -1.70	344.80	339.20	341.50	3,404,130
25 Aug 17	344.20001 +1.80	346.60	343.10	343.10	3,267,480
24 Aug 17	342.39999 +3.50	344.50	337.30	341.10	9,901,112
23 Aug 17	338.89999 -16.90	359.00	338.90	358.30	6,233,475
22 Aug 17	355.79999 -0.40	359.90	355.10	356.30	1,611,334
21 Aug 17	356.20001 +0.70	357.90	352.70	356.30	1,669,672
18 Aug 17	355.50000 -3.00	359.50	355.50	358.50	5,442,744
17 Aug 17	358.50000 -0.70	362.70	357.20	359.80	3,373,523
16 Aug 17	359.20001 +0.40	360.00	355.90	358.10	4,244,558
15 Aug 17	358.79999 -1.00	363.00	354.30	361.90	4,649,257
14 Aug 17	359.79999 +7.10	360.10	352.70	355.00	4,641,750
11 Aug 17	352.70001 -9.90	359.65	349.59	358.70	3,777,746
10 Aug 17	362.60001 -3.10	367.70	361.60	367.60	3,574,092
09 Aug 17	365.70001 -2.10	367.80	364.60	365.90	1,694,555
08 Aug 17	367.79999 +0.30	370.20	367.20	368.30	1,776,571
07 Aug 17	367.50000 -2.00	370.00	366.80	370.00	1,885,486
04 Aug 17	369.50000 +0.00	369.90	363.80	368.90	1,334,208
03 Aug 17	369.50000 +4.70	371.10	362.60	362.60	2,334,520
02 Aug 17	364.79999 -18.20	379.10	360.20	378.60	5,184,720
01 Aug 17	383.00000 +0.30	384.90	380.90	382.90	2,781,756
31 Jul 17	382.70001 +4.20	383.40	379.20	380.50	2,848,087
28 Jul 17	378.50000 -4.30	382.20	377.20	379.40	2,591,180
27 Jul 17	382.79999 +1.90	384.00	380.00	381.30	2,005,478
26 Jul 17	380.89999 +6.80	382.20	373.50	375.30	2,425,622
25 Jul 17	374.10001 -0.20	376.90	372.20	372.80	1,600,471
24 Jul 17	374.29999 -5.70	379.50	373.30	379.50	1,997,616
21 Jul 17	380.00000 +1.90	382.60	374.80	378.40	3,411,211
20 Jul 17	378.10001 +3.10	379.00	372.60	375.30	2,151,589
19 Jul 17	375.00000 +1.00	376.40	370.50	376.40	1,729,541
18 Jul 17	374.00000 +8.10	375.40	364.30	366.10	3,293,836
17 Jul 17	365.89999 +2.80	366.30	362.40	364.00	3,142,186
14 Jul 17	363.10001 +0.60	363.10	357.80	362.60	2,459,344
13 Jul 17	362.50000 -1.10	364.90	360.10	364.90	3,716,665
12 Jul 17	363.60001 -2.80	367.90	362.60	365.20	2,656,598
11 Jul 17	366.39999 -2.60	371.90	361.50	369.50	3,172,291
10 Jul 17	369.00000 -2.70	374.70	368.10	372.30	2,667,043
07 Jul 17	371.70001 +1.80	371.70	368.50	370.50	2,454,411
06 Jul 17	369.89999 -10.20	381.40	369.10	381.40	3,149,842
05 Jul 17	380.10001 +6.50	382.10	372.20	372.20	2,964,810
04 Jul 17	373.60001 +0.90	375.80	367.90	371.70	2,156,494
03 Jul 17	372.70001 -7.30	381.50	371.50	381.20	3,664,102
30 Jun 17	380.00000 +4.40	384.00	375.00	375.00	3,009,501
29 Jun 17	375.60001 -5.60	387.40	375.00	384.80	2,697,171
28 Jun 17	381.20001 +2.80	385.40	369.90	377.50	2,920,026
27 Jun 17	378.39999 -11.40	389.40	377.50	388.40	2,772,236
26 Jun 17	389.79999 +1.80	391.20	386.80	389.10	2,809,543
23 Jun 17	388.00000 +3.90	389.40	381.60	384.20	2,621,661
22 Jun 17	384.10001 -4.50	390.20	382.50	389.60	3,516,799
21 Jun 17	388.60001 -6.40	394.40	382.20	394.40	3,101,537
20 Jun 17	395.00000 -4.20	400.70	394.40	398.50	3,537,828
19 Jun 17	399.20001 -0.80	403.00	395.80	401.80	1,896,329
16 Jun 17	400.00000 +0.30	402.30	397.70	400.00	5,655,500
15 Jun 17	399.70001 -7.10	407.10	391.20	405.00	4,593,057
14 Jun 17	406.79999 -0.30	409.30	399.20	408.00	4,249,770
13 Jun 17	407.10001 +1.50	409.00	401.90	407.30	3,664,263
12 Jun 17	405.60001 -14.40	414.90	395.60	414.00	9,107,422
09 Jun 17	420.00000 +1.50	421.60	405.50	414.00	10,898,520
08 Jun 17	418.50000 -13.20	434.80	405.30	422.30	9,308,478
07 Jun 17	431.70001 +5.10	438.60	426.07	426.40	4,294,019
06 Jun 17	426.60001 -8.90	437.92	425.30	435.10	3,660,179
05 Jun 17	435.50000 -0.40	439.30	433.80	436.90	2,226,091
02 Jun 17	435.89999 +0.90	439.50	432.41	437.90	2,957,512
01 Jun 17	435.00000 +18.90	445.00	423.30	423.60	9,567,703
31 May 17	416.10001 +0.90	419.24	412.20	415.50	4,257,858
30 May 17	415.20001 -0.50	417.00	411.70	413.70	2,363,207
26 May 17	415.70001 -5.90	423.50	413.80	422.60	2,218,459
25 May 17	421.60001 +7.40	422.30	413.30	416.10	2,402,949
24 May 17	414.20001 +6.90	416.30	408.60	409.70	1,970,965
23 May 17	407.29999 +1.70	411.30	405.30	405.30	1,972,204
22 May 17	405.60001 +0.30	408.60	403.90	405.30	2,013,979
19 May 17	405.29999 +4.50	408.80	399.80	399.80	3,780,158
18 May 17	400.79999 -4.70	409.60	400.20	406.90	5,238,832
17 May 17	405.50000 -13.80	413.40	399.00	413.40	4,296,407
16 May 17	419.29999 +4.50	419.40	410.80	412.20	2,729,189
15 May 17	414.79999 -5.30	421.10	412.80	419.80	2,627,223
12 May 17	420.10001 +12.00	421.10	406.60	406.60	2,448,834
11 May 17	408.10001 +1.00	411.50	405.60	407.70	3,877,693
10 May 17	407.10001 +0.90	408.50	406.00	407.00	1,651,654
09 May 17	406.20001 -4.80	412.40	405.80	412.40	2,114,808
08 May 17	411.00000 +0.20	413.38	408.10	410.00	2,417,631
05 May 17	410.79999 +1.00	411.50	404.50	410.10	2,340,245
04 May 17	409.79999 +7.80	409.80	397.10	403.90	2,821,291
03 May 17	402.00000 -5.00	407.92	399.70	407.50	2,676,195
02 May 17	407.00000 +5.90	407.00	400.96	401.00	4,039,680
28 Apr 17	401.10001 -8.50	410.00	401.10	409.90	2,375,668
27 Apr 17	409.60001 +3.90	410.00	401.80	402.90	1,801,366
26 Apr 17	405.70001 -0.20	407.40	402.50	404.70	1,957,876
25 Apr 17	405.89999 -4.60	412.90	405.90	412.10	2,178,493
24 Apr 17	410.50000 +8.70	410.90	406.70	409.20	2,670,237
21 Apr 17	401.79999 -1.90	406.10	399.40	404.00	3,420,760
20 Apr 17	403.70001 +6.10	406.50	397.77	401.00	3,759,284
19 Apr 17	397.60001 +7.80	402.60	388.60	390.60	3,460,147
18 Apr 17	389.79999 -3.10	392.50	388.10	391.10	2,536,338
13 Apr 17	392.89999 -1.10	396.10	391.90	394.20	2,656,661
12 Apr 17	394.00000 +1.70	394.36	391.30	393.60	1,764,582
11 Apr 17	392.29999 -0.30	395.10	391.40	395.00	2,677,091
10 Apr 17	392.60001 -0.80	394.70	389.80	389.80	1,906,065
07 Apr 17	393.39999 -0.10	393.40	389.40	390.60	1,482,547
06 Apr 17	393.50000 +2.70	393.70	386.70	386.70	2,184,286
05 Apr 17	390.79999 -5.70	395.00	387.50	393.20	2,768,885
04 Apr 17	396.50000 +6.80	398.50	390.00	390.00	3,397,861
03 Apr 17	389.70001 -2.60	391.70	386.70	391.20	2,471,727
31 Mar 17	392.29999 +3.30	392.90	386.50	387.30	2,769,148
30 Mar 17	389.00000 -0.60	390.16	386.90	389.40	1,677,989
29 Mar 17	389.60001 +1.60	389.80	384.40	386.80	2,160,916
28 Mar 17	388.00000 -3.00	391.70	388.00	388.50	2,974,669
27 Mar 17	391.00000 -1.30	392.40	388.70	389.40	2,789,102
24 Mar 17	392.29999 +2.10	392.60	388.50	392.30	3,511,930
23 Mar 17	390.20001 +6.80	390.90	380.40	381.60	3,524,144
22 Mar 17	383.39999 +0.30	384.01	377.20	380.80	2,557,017
21 Mar 17	383.10001 -3.50	389.80	382.50	387.70	2,056,734
20 Mar 17	386.60001 -1.10	388.30	384.00	386.80	2,420,478
17 Mar 17	387.70001 +5.90	387.70	379.85	381.90	3,256,612
16 Mar 17	381.79999 +2.90	383.20	378.99	381.10	3,374,968
15 Mar 17	378.89999 -0.70	380.50	376.30	378.30	2,684,865
14 Mar 17	379.60001 -2.20	382.80	379.00	382.30	2,758,632
13 Mar 17	381.79999 -0.20	383.40	379.30	382.10	4,667,104
10 Mar 17	382.00000 -18.70	392.40	376.07	391.00	10,021,930
09 Mar 17	400.70001 +0.60	403.70	398.10	398.10	1,847,687
08 Mar 17	400.10001 +1.70	402.70	398.10	398.10	2,243,311
07 Mar 17	398.39999 +8.40	400.50	388.20	388.20	4,394,847
06 Mar 17	390.00000 -2.10	393.00	387.80	391.40	4,498,795
03 Mar 17	392.10001 -6.00	397.30	390.50	395.50	2,128,486
02 Mar 17	398.10001 -3.90	404.40	392.50	401.90	2,881,605
01 Mar 17	402.00000 +6.80	402.00	390.00	395.40	4,002,678
28 Feb 17	395.20001 -6.80	399.00	386.60	395.00	6,358,446
27 Feb 17	402.00000 +2.20	402.70	397.50	401.80	1,793,296
24 Feb 17	399.79999 -3.40	404.60	398.84	401.60	1,989,686
23 Feb 17	403.20001 -2.30	408.40	403.00	407.00	3,017,558
22 Feb 17	405.50000 +3.80	407.10	400.20	402.70	2,077,166
21 Feb 17	401.70001 -0.20	404.30	398.08	400.30	2,002,753
20 Feb 17	401.89999 -0.70	404.40	398.20	404.40	1,588,553
17 Feb 17	402.60001 +0.70	406.20	398.20	403.70	2,231,834
16 Feb 17	401.89999 -2.10	406.20	397.90	403.30	2,336,682
15 Feb 17	404.00000 -0.80	406.70	400.40	405.00	1,890,477
14 Feb 17	404.79999 -1.50	407.50	403.44	403.80	1,731,736
13 Feb 17	406.29999 -2.00	408.80	405.50	406.40	2,006,286
10 Feb 17	408.29999 -3.10	414.30	405.40	410.40	2,448,727
09 Feb 17	411.39999 +1.40	411.90	408.00	410.00	2,463,685
08 Feb 17	410.00000 +5.50	411.20	402.70	402.70	2,417,159
07 Feb 17	404.50000 +1.70	405.60	401.50	401.50	2,587,978
06 Feb 17	402.79999 -1.80	406.19	401.70	405.00	1,871,753
03 Feb 17	404.60001 -0.20	410.50	403.80	404.80	3,604,126
02 Feb 17	404.79999 +6.80	408.00	396.50	398.20	3,084,561
01 Feb 17	398.00000 -2.00	404.17	398.00	402.00	4,124,321
31 Jan 17	400.00000 +9.50	403.40	391.10	392.00	4,097,277
30 Jan 17	390.50000 +2.00	393.70	383.70	388.30	3,333,290
27 Jan 17	388.50000 -0.50	391.00	383.03	388.00	7,804,033
26 Jan 17	389.00000 -0.30	392.20	388.00	391.40	1,499,079
25 Jan 17	389.29999 -1.70	394.80	387.70	394.00	2,815,565
24 Jan 17	391.00000 +3.50	392.20	384.40	385.80	2,724,808
23 Jan 17	387.50000 +0.90	391.00	381.55	385.00	2,745,790
20 Jan 17	386.60001 -9.20	395.90	385.90	395.50	3,100,638
19 Jan 17	395.79999 -4.60	400.50	394.50	400.50	1,659,718
18 Jan 17	400.39999 +3.70	400.50	394.00	397.90	2,790,704
17 Jan 17	396.70001 +2.90	400.30	391.10	392.70	4,022,252
16 Jan 17	393.79999 -3.40	398.60	393.00	395.70	4,097,418
13 Jan 17	397.20001 -2.80	402.65	394.10	399.50	2,729,341
12 Jan 17	400.00000 -0.80	404.80	397.10	399.80	2,890,181
11 Jan 17	400.79999 -3.50	406.30	400.80	404.80	2,656,039
10 Jan 17	404.29999 -4.00	409.50	399.60	408.50	2,915,974
09 Jan 17	408.29999 -2.30	411.60	400.20	409.70	3,452,427
06 Jan 17	410.60001 +0.30	414.10	408.30	413.00	1,655,742
05 Jan 17	410.29999 +2.60	413.40	400.30	403.70	3,126,906
04 Jan 17	407.70001 -2.90	411.90	405.50	409.90	1,883,752
03 Jan 17	410.60001 +1.60	412.00	408.30	410.20	2,410,878
30 Dec 16	409.00000 -0.80	412.00	408.10	409.10	1,340,251
29 Dec 16	409.79999 +4.20	410.00	402.30	403.70	2,029,786
28 Dec 16	405.60001 +0.70	406.00	397.70	401.80	2,459,935
23 Dec 16	404.89999 +9.90	408.20	394.10	394.10	1,367,243
22 Dec 16	395.00000 +9.00	396.00	383.80	385.00	1,187,330
21 Dec 16	386.00000 -4.30	392.00	385.00	388.60	1,684,799
20 Dec 16	390.29999 +1.20	391.40	385.90	387.10	2,404,766
19 Dec 16	389.10001 +0.30	389.60	384.00	387.10	2,918,412
16 Dec 16	388.79999 -14.30	401.99	386.90	401.20	5,214,232
15 Dec 16	403.10001 +12.10	405.00	390.80	392.60	3,342,656
14 Dec 16	391.00000 -5.20	397.30	388.60	397.10	4,139,970
13 Dec 16	396.20001 +6.30	396.70	387.90	392.80	2,167,978
12 Dec 16	389.89999 -2.70	397.60	389.80	392.60	1,948,776
09 Dec 16	392.60001 +6.50	394.00	386.30	387.00	2,118,037
08 Dec 16	386.10001 +1.40	390.60	384.70	384.90	2,352,624
07 Dec 16	384.70001 -10.60	395.50	383.70	395.00	4,020,471
06 Dec 16	395.29999 -4.70	401.00	394.60	397.60	3,603,068
05 Dec 16	400.00000 -2.60	407.20	398.90	399.40	2,379,081
02 Dec 16	402.60001 -2.40	404.00	398.20	404.00	2,402,421
01 Dec 16	405.00000 +5.30	407.10	394.30	400.20	3,371,594
30 Nov 16	399.70001 -3.30	400.70	394.30	397.00	5,846,578
29 Nov 16	403.00000 -0.50	403.00	394.30	402.30	1,939,203
28 Nov 16	403.50000 +3.00	404.70	397.40	401.20	2,607,027
25 Nov 16	400.50000 -2.90	403.02	397.37	400.70	1,478,723
24 Nov 16	403.39999 +0.40	405.40	396.80	402.70	1,598,355
23 Nov 16	403.00000 -1.10	410.00	402.10	404.00	4,492,118
22 Nov 16	404.10001 +11.70	405.20	394.40	394.40	5,107,672
21 Nov 16	392.39999 +0.50	393.30	378.50	393.30	2,913,301
18 Nov 16	391.89999 -2.00	396.90	386.80	392.30	3,451,984
17 Nov 16	393.89999 +9.90	396.10	385.00	386.30	3,387,350
16 Nov 16	384.00000 -0.70	389.50	380.80	384.80	3,797,421
15 Nov 16	384.70001 -6.10	393.90	382.90	393.60	3,061,272
14 Nov 16	390.79999 +3.10	400.60	390.60	391.50	2,832,100
11 Nov 16	387.70001 -11.20	403.56	384.90	399.80	4,375,329
10 Nov 16	398.89999 +12.90	410.40	390.70	400.00	10,796,280
09 Nov 16	386.00000 +15.60	386.00	361.20	373.70	4,210,217
08 Nov 16	370.39999 +2.90	371.20	365.40	367.70	2,399,672
07 Nov 16	367.50000 +0.40	375.30	366.80	375.30	2,392,353
04 Nov 16	367.10001 -10.20	380.10	365.50	377.10	2,588,416
03 Nov 16	377.29999 +2.10	384.40	371.90	373.60	3,287,986
02 Nov 16	375.20001 -4.40	379.40	374.00	377.40	1,808,153
01 Nov 16	379.60001 +4.90	380.60	372.30	376.50	2,363,441
31 Oct 16	374.70001 -1.80	376.50	372.00	376.50	2,316,353
28 Oct 16	376.50000 +6.10	377.00	365.30	368.40	2,420,215
27 Oct 16	370.39999 +4.40	376.00	364.70	366.40	3,281,714
26 Oct 16	366.00000 -11.10	377.50	365.60	374.70	3,590,752
25 Oct 16	377.10001 +0.20	381.85	371.80	376.30	2,595,992
24 Oct 16	376.89999 -1.60	387.00	376.30	382.10	3,085,265
21 Oct 16	378.50000 -1.20	381.70	377.20	378.00	2,304,969
20 Oct 16	379.70001 +5.10	379.70	371.20	376.20	3,913,598
19 Oct 16	374.60001 -7.40	382.90	368.60	380.60	6,881,452
18 Oct 16	382.00000 +7.60	382.00	373.70	375.20	2,577,519
17 Oct 16	374.39999 -5.50	378.90	374.30	378.90	3,878,977
14 Oct 16	379.89999 -1.50	384.40	379.10	383.90	6,612,561
13 Oct 16	381.39999 -1.60	385.10	377.00	382.00	3,893,781
12 Oct 16	383.00000 -7.10	391.20	382.10	390.70	3,092,951
11 Oct 16	390.10001 +3.10	390.60	383.20	387.30	4,004,791
10 Oct 16	387.00000 -9.40	397.30	381.60	395.10	4,164,806
07 Oct 16	396.39999 -2.00	406.60	394.70	400.00	3,721,380
06 Oct 16	398.39999 -0.50	405.30	398.30	401.50	1,986,998
05 Oct 16	398.89999 -10.30	409.50	398.60	406.30	2,223,500
04 Oct 16	409.20001 -0.90	419.50	409.16	410.60	3,730,024
03 Oct 16	410.10001 +4.60	412.60	402.40	402.70	2,119,453
30 Sep 16	405.50000 +2.80	406.64	395.20	398.10	2,550,700
29 Sep 16	402.70001 +2.20	409.80	399.50	405.00	2,470,751
28 Sep 16	400.50000 +5.40	404.50	396.50	396.50	2,100,339
27 Sep 16	395.10001 -1.00	399.40	386.00	399.40	2,234,737
26 Sep 16	396.10001 -4.90	399.90	394.80	399.90	1,309,184
23 Sep 16	401.00000 -7.60	409.82	400.30	406.80	2,107,092
22 Sep 16	408.60001 +0.90	415.40	407.10	409.50	2,302,034
21 Sep 16	407.70001 +3.00	410.30	406.20	407.00	3,365,046
20 Sep 16	404.70001 -1.30	409.00	404.10	404.60	1,712,835
19 Sep 16	406.00000 +6.00	407.00	402.90	403.90	3,754,692
16 Sep 16	400.00000 +0.10	402.30	395.70	397.70	3,792,865
15 Sep 16	399.89999 +7.60	400.90	390.30	391.00	3,418,152
14 Sep 16	392.29999 +0.10	397.80	391.30	393.80	1,561,280
13 Sep 16	392.20001 +0.80	398.00	390.90	391.70	1,981,077
12 Sep 16	391.39999 -2.80	392.60	385.30	387.50	3,018,379
09 Sep 16	394.20001 -9.90	402.10	392.50	402.10	1,505,957
08 Sep 16	404.10001 +14.80	407.30	390.00	390.00	6,348,275
07 Sep 16	389.29999 +2.00	394.80	386.90	388.50	2,018,671
06 Sep 16	387.29999 +2.40	390.70	384.70	386.80	2,783,091
05 Sep 16	384.89999 +3.80	388.20	383.00	384.00	1,302,867
02 Sep 16	381.10001 +4.20	382.90	376.50	377.90	3,590,342
01 Sep 16	376.89999 +3.80	378.00	367.60	373.00	3,529,328
31 Aug 16	373.10001 -9.70	382.10	372.00	382.10	7,358,610
30 Aug 16	382.79999 -8.60	392.70	382.70	389.20	2,528,334
26 Aug 16	391.39999 +0.20	394.00	387.50	393.00	1,187,645
25 Aug 16	391.20001 -6.00	396.30	390.70	395.50	3,242,811
24 Aug 16	397.20001 +4.30	399.30	389.80	391.20	2,136,011
23 Aug 16	392.89999 +4.00	393.90	390.10	390.60	2,180,260
22 Aug 16	388.89999 -0.20	394.70	387.90	389.40	1,346,664
19 Aug 16	389.10001 -1.00	392.60	387.90	390.60	5,920,984
18 Aug 16	390.10001 +0.10	397.80	388.40	394.30	2,182,372
17 Aug 16	390.00000 +3.10	391.03	385.50	387.90	4,191,130
16 Aug 16	386.89999 -2.20	391.10	385.30	387.70	1,588,068
15 Aug 16	389.10001 +2.60	389.90	385.10	388.10	3,088,589
12 Aug 16	386.50000 -4.30	391.70	382.80	391.40	2,042,047
11 Aug 16	390.79999 +4.80	392.60	383.40	388.20	3,172,900
10 Aug 16	386.00000 -2.40	388.50	382.10	388.50	6,832,575
09 Aug 16	388.39999 -0.60	390.60	387.70	390.00	3,630,816
08 Aug 16	389.00000 +0.70	391.80	384.60	391.70	3,157,192
05 Aug 16	388.29999 +5.90	390.40	379.80	385.20	3,110,913
04 Aug 16	382.39999 +8.10	388.00	373.80	376.60	6,809,213
03 Aug 16	374.29999 +0.90	376.70	368.70	375.90	2,513,705
02 Aug 16	373.39999 +2.70	377.80	368.80	369.80	2,882,559
01 Aug 16	370.70001 +0.00	372.90	366.70	371.40	3,343,084
29 Jul 16	370.70001 +4.20	372.00	366.20	367.20	2,884,377
28 Jul 16	366.50000 -2.10	371.80	363.50	366.60	6,953,630
27 Jul 16	368.60001 +17.90	372.30	352.20	353.40	3,777,533
26 Jul 16	350.70001 -0.20	359.90	350.00	353.80	2,201,392
25 Jul 16	350.89999 +2.90	352.30	344.60	347.50	2,530,009
22 Jul 16	348.00000 -5.10	354.90	344.63	354.90	2,968,052
21 Jul 16	353.10001 -5.40	358.90	350.20	357.70	2,042,998
20 Jul 16	358.50000 +6.40	362.30	352.10	354.00	2,089,771
19 Jul 16	352.10001 +1.10	354.10	347.00	351.40	1,653,100
18 Jul 16	351.00000 +4.80	354.55	345.70	352.70	2,334,043
15 Jul 16	346.20001 -4.40	353.24	344.20	350.00	2,611,215
14 Jul 16	350.60001 -6.50	361.49	349.20	358.50	3,179,919
13 Jul 16	357.10001 +4.10	357.70	349.00	349.00	4,560,153
12 Jul 16	353.00000 +6.50	355.80	346.60	347.50	4,137,213
11 Jul 16	346.50000 +12.90	348.30	334.90	337.80	3,364,115
08 Jul 16	333.60001 +4.20	336.00	324.70	329.40	3,173,930
07 Jul 16	329.39999 +15.60	330.90	316.00	316.00	4,317,440
06 Jul 16	313.79999 -1.20	318.30	307.80	313.40	5,357,858
05 Jul 16	315.00000 -26.20	340.64	309.10	340.40	6,068,767
04 Jul 16	341.20001 -17.40	364.10	341.20	364.10	3,625,298
01 Jul 16	358.60001 +5.20	364.60	352.70	356.90	3,028,562
30 Jun 16	353.39999 +3.10	353.40	338.30	349.90	4,942,849
29 Jun 16	350.29999 +5.50	356.60	348.40	352.40	5,370,101
28 Jun 16	344.79999 +16.80	349.70	331.70	335.90	4,304,760
27 Jun 16	328.00000 -51.10	375.90	320.25	375.90	8,258,249
24 Jun 16	379.10001 -38.90	381.80	343.10	355.30	11,787,040
23 Jun 16	418.00000 +5.10	421.70	414.70	415.20	2,260,866
22 Jun 16	412.89999 -1.90	419.10	412.70	419.10	4,140,958
21 Jun 16	414.79999 +0.50	416.30	408.10	410.50	3,687,368
20 Jun 16	414.29999 +12.60	419.90	406.50	409.80	3,654,914
17 Jun 16	401.70001 +12.70	401.70	388.60	388.70	5,406,497
16 Jun 16	389.00000 -1.40	393.10	382.50	390.40	4,543,614
15 Jun 16	390.39999 -2.00	398.80	388.90	396.40	3,329,695
14 Jun 16	392.39999 -14.80	411.70	391.90	407.20	4,105,625
13 Jun 16	407.20001 -10.80	417.30	405.70	417.30	2,875,590
10 Jun 16	418.00000 -6.10	425.20	412.50	423.00	5,945,674
09 Jun 16	424.10001 +21.60	425.00	399.57	411.90	5,340,038
08 Jun 16	402.50000 -0.30	402.50	396.40	400.10	2,746,894
07 Jun 16	402.79999 -1.70	410.00	402.30	409.60	2,486,581
06 Jun 16	404.50000 +9.50	404.90	391.10	396.20	2,502,270
03 Jun 16	395.00000 -4.40	400.40	389.30	399.80	2,053,029
02 Jun 16	399.39999 +5.80	400.20	390.50	391.40	2,080,936
01 Jun 16	393.60001 +0.60	397.76	388.80	396.10	5,937,765
31 May 16	393.00000 -4.70	410.00	393.00	395.30	12,471,730
27 May 16	397.70001 -2.30	402.50	395.10	398.40	1,780,074
26 May 16	400.00000 -3.30	404.10	395.60	402.30	1,791,754
25 May 16	403.29999 +0.70	410.00	402.10	405.00	3,866,633
24 May 16	402.60001 +19.00	406.40	381.90	381.90	4,317,273
23 May 16	383.60001 -0.20	387.20	379.40	382.70	2,177,387
20 May 16	383.79999 +2.10	384.00	378.80	382.50	1,575,358
19 May 16	381.70001 -2.50	382.70	380.00	382.10	1,001,853
18 May 16	384.20001 -1.00	385.60	380.10	385.00	1,609,978
17 May 16	385.20001 +4.20	386.50	380.70	383.30	1,348,158
16 May 16	381.00000 -3.40	382.50	379.70	382.10	860,403
13 May 16	384.39999 +2.70	386.10	380.90	380.90	2,246,050
12 May 16	381.70001 +0.20	384.30	380.00	380.40	1,083,634
11 May 16	381.50000 -0.50	383.00	380.30	381.50	1,602,716
10 May 16	382.00000 +3.60	383.30	377.80	380.10	1,573,906
09 May 16	378.39999 +0.10	381.40	375.70	381.00	1,172,532
06 May 16	378.29999 +3.30	381.80	371.90	375.60	1,078,989
05 May 16	375.00000 -4.30	380.10	371.50	380.10	1,009,395
04 May 16	379.29999 -2.10	381.00	376.20	378.70	1,271,197
03 May 16	381.39999 +6.40	381.70	375.90	377.40	1,736,802
29 Apr 16	375.00000 -2.30	377.30	373.00	373.00	3,696,535
28 Apr 16	377.29999 +3.70	378.90	371.40	373.80	1,509,082
27 Apr 16	373.60001 +3.00	375.60	368.50	371.00	2,106,007
26 Apr 16	370.60001 +1.20	372.60	362.70	370.10	2,146,417
25 Apr 16	369.39999 +11.70	371.00	358.50	361.20	1,746,878
22 Apr 16	357.70001 -8.50	366.10	356.30	364.00	3,420,903
21 Apr 16	366.20001 -12.50	380.50	362.60	380.50	4,128,669
20 Apr 16	378.70001 -4.80	383.70	376.20	382.30	1,860,924
19 Apr 16	383.50000 +3.60	383.80	378.90	381.50	1,587,120
18 Apr 16	379.89999 +0.00	384.00	373.10	377.80	1,434,736
15 Apr 16	379.89999 +1.40	383.40	374.70	379.40	1,627,416
14 Apr 16	378.50000 -4.20	386.40	374.20	382.30	2,224,751
13 Apr 16	382.70001 +2.60	384.90	380.38	383.00	1,941,664
12 Apr 16	380.10001 -3.70	385.34	379.70	383.40	1,676,305
11 Apr 16	383.79999 -3.70	387.54	381.70	385.10	1,242,908
08 Apr 16	387.50000 +1.50	387.50	382.20	387.50	2,236,174
07 Apr 16	386.00000 -2.30	388.20	384.00	387.90	2,382,306
06 Apr 16	388.29999 -3.00	390.40	381.00	388.40	3,232,751
05 Apr 16	391.29999 +0.60	393.90	384.80	388.90	3,336,777
04 Apr 16	390.70001 -7.30	399.10	389.90	396.00	2,072,373
01 Apr 16	398.00000 +8.00	399.20	384.60	387.30	1,786,470
31 Mar 16	390.00000 -2.40	393.90	386.90	392.50	2,854,862
30 Mar 16	392.39999 -1.40	397.90	391.10	397.00	2,494,907
29 Mar 16	393.79999 +3.90	395.90	387.80	395.90	2,582,175
24 Mar 16	389.89999 +3.40	391.70	384.20	385.20	3,106,432
23 Mar 16	386.50000 +9.50	388.40	377.74	378.30	3,036,762
22 Mar 16	377.00000 +7.20	377.00	368.30	370.50	2,937,540
21 Mar 16	369.79999 +1.40	373.00	364.50	368.70	2,537,805
18 Mar 16	368.39999 -7.60	378.40	366.00	377.20	16,483,561
17 Mar 16	376.00000 -7.60	385.70	370.20	385.70	3,415,686
16 Mar 16	383.60001 +4.30	383.90	377.90	379.10	2,156,451
15 Mar 16	379.29999 -0.70	381.90	377.50	380.00	2,961,716
14 Mar 16	380.00000 -0.60	381.90	376.50	381.00	2,363,228
11 Mar 16	380.60001 +4.50	381.30	376.10	381.30	2,266,911
10 Mar 16	376.10001 +7.30	380.20	370.60	375.10	6,054,759
09 Mar 16	368.79999 +8.40	370.00	359.60	361.20	4,569,888
08 Mar 16	360.39999 +1.40	360.40	356.00	359.20	8,123,639
07 Mar 16	359.00000 +6.60	359.30	350.20	353.20	2,760,673
04 Mar 16	352.39999 +0.80	358.60	346.40	354.60	4,489,336
03 Mar 16	351.60001 -6.40	363.30	349.10	362.00	4,876,319
02 Mar 16	358.00000 -7.70	369.90	357.50	368.80	6,745,648
01 Mar 16	365.70001 +2.70	368.00	362.00	363.60	4,324,459
29 Feb 16	363.00000 -9.00	373.40	360.50	370.00	15,086,900
26 Feb 16	372.00000 +0.60	375.00	369.20	375.00	5,261,726
25 Feb 16	371.39999 +12.40	372.10	360.80	362.90	10,268,170
24 Feb 16	359.00000 -28.10	367.00	357.80	366.60	27,943,570
23 Feb 16	387.10001 +6.80	394.60	377.00	378.80	1,718,541
22 Feb 16	380.29999 -6.00	407.40	375.50	392.40	2,916,690
19 Feb 16	386.29999 +10.70	386.30	372.80	377.30	3,339,623
18 Feb 16	375.60001 +4.10	382.10	368.90	379.30	2,974,032
17 Feb 16	371.50000 +10.20	392.30	361.60	385.00	5,124,494
16 Feb 16	361.29999 +5.70	365.00	352.90	356.50	2,275,371
15 Feb 16	355.60001 +9.80	358.30	350.50	353.30	2,013,712
12 Feb 16	345.79999 +14.60	346.10	332.30	333.70	3,138,312
11 Feb 16	331.20001 -8.80	339.40	327.20	334.70	2,254,485
10 Feb 16	340.00000 -7.00	354.00	337.80	349.70	2,191,285
09 Feb 16	347.00000 -1.50	354.80	333.80	347.60	3,493,125
08 Feb 16	348.50000 -37.50	390.10	337.40	387.50	4,985,029
05 Feb 16	386.00000 -14.70	401.00	385.50	397.90	1,905,860
04 Feb 16	400.70001 -5.20	412.90	394.90	412.00	2,658,401
03 Feb 16	405.89999 +0.00	408.50	399.70	406.70	2,848,153
02 Feb 16	405.89999 +7.00	406.50	399.20	399.40	3,173,397
01 Feb 16	398.89999 +7.40	400.00	390.00	393.90	3,738,698
29 Jan 16	391.50000 +7.10	396.80	381.40	387.10	3,784,596
28 Jan 16	384.39999 -4.00	394.80	379.00	390.40	2,240,228
27 Jan 16	388.39999 +5.40	388.40	380.54	385.10	1,638,427
26 Jan 16	383.00000 -10.60	398.50	383.00	398.50	2,262,768
25 Jan 16	393.60001 -5.40	401.10	391.70	401.10	2,845,333
22 Jan 16	399.00000 +3.10	406.70	394.30	400.00	4,296,636
21 Jan 16	395.89999 +5.90	398.10	389.00	391.00	2,907,804
20 Jan 16	390.00000 -21.70	410.60	389.40	407.80	3,306,488
19 Jan 16	411.70001 +5.70	415.57	408.30	412.30	1,801,638
18 Jan 16	406.00000 +4.90	407.00	396.40	401.00	3,100,828
15 Jan 16	401.10001 -13.80	418.40	399.40	416.60	5,160,675
14 Jan 16	414.89999 -20.00	434.10	413.60	432.70	6,014,292
13 Jan 16	434.89999 -6.10	445.20	431.90	445.20	3,777,727
12 Jan 16	441.00000 -1.00	445.30	438.10	445.30	2,999,183
11 Jan 16	442.00000 +3.30	443.60	431.54	437.00	1,881,769
08 Jan 16	438.70001 +12.20	441.50	426.01	429.10	2,082,391
07 Jan 16	426.50000 -5.90	441.60	420.10	441.60	2,346,245
06 Jan 16	432.39999 -6.30	440.70	428.30	440.70	2,002,029
05 Jan 16	438.70001 +2.50	440.90	435.60	438.60	1,172,108
04 Jan 16	436.20001 -7.80	444.00	430.90	441.20	1,401,502
31 Dec 15	444.00000 +2.10	445.50	438.33	443.40	560,474
30 Dec 15	441.89999 +6.20	444.10	434.00	435.00	1,629,726
29 Dec 15	435.70001 +10.00	435.70	428.20	430.20	1,516,193
24 Dec 15	425.70001 +2.70	427.00	423.00	424.30	166,214
23 Dec 15	423.00000 +1.90	426.90	418.80	422.70	1,602,250
22 Dec 15	421.10001 -2.90	426.90	420.00	426.90	1,502,321
21 Dec 15	424.00000 +3.00	429.45	421.00	421.00	1,821,569
18 Dec 15	421.00000 -15.00	436.30	419.00	435.00	5,397,074
17 Dec 15	436.00000 -13.60	455.00	435.90	453.50	4,552,864
16 Dec 15	449.60001 +2.60	450.01	443.80	446.40	4,267,719
15 Dec 15	447.00000 +9.80	448.50	437.60	438.50	3,390,626
14 Dec 15	437.20001 +15.20	439.50	422.03	423.00	3,366,621
11 Dec 15	422.00000 +2.00	422.90	417.50	417.60	3,621,968
10 Dec 15	420.00000 +2.60	421.00	410.80	416.40	1,744,753
09 Dec 15	417.39999 -6.60	428.70	416.40	426.60	2,436,902
08 Dec 15	424.00000 -4.80	429.50	422.00	429.50	2,366,455
07 Dec 15	428.79999 +7.50	429.90	420.60	423.20	2,151,862
04 Dec 15	421.29999 +1.50	421.30	415.70	420.10	2,760,544
03 Dec 15	419.79999 +1.30	428.70	419.00	422.40	4,396,515
02 Dec 15	418.50000 +2.50	419.60	414.60	418.30	2,747,609
01 Dec 15	416.00000 +9.70	418.50	407.10	418.30	4,226,911
30 Nov 15	406.29999 +6.30	409.00	397.20	399.20	54,663,392
27 Nov 15	400.00000 +2.10	400.20	391.80	394.50	3,302,003
26 Nov 15	397.89999 +0.40	400.00	393.50	398.00	1,874,339
25 Nov 15	397.50000 +5.90	397.80	390.50	393.00	3,230,603
24 Nov 15	391.60001 -1.40	397.60	388.80	393.60	3,025,682
23 Nov 15	393.00000 +5.80	393.20	381.70	388.00	4,091,925
20 Nov 15	387.20001 -0.70	393.02	385.20	392.20	2,657,562
19 Nov 15	387.89999 -2.00	394.50	387.10	391.00	5,551,852
18 Nov 15	389.89999 +3.90	390.00	385.11	386.40	3,500,879
17 Nov 15	386.00000 +5.50	388.90	382.30	385.40	5,269,540
16 Nov 15	380.50000 +3.90	382.40	371.90	375.20	4,651,485
13 Nov 15	376.60001 +9.60	388.78	371.10	375.00	4,393,667
12 Nov 15	367.00000 -6.70	375.60	361.10	374.60	3,746,006
11 Nov 15	373.70001 -7.40	379.90	373.40	379.90	2,896,810
10 Nov 15	381.10001 -4.40	387.60	379.10	387.60	1,971,784
09 Nov 15	385.50000 -2.10	390.60	383.30	385.90	1,175,468
06 Nov 15	387.60001 +7.40	389.60	378.20	379.50	3,220,597
05 Nov 15	380.20001 +0.30	382.40	376.70	381.20	2,182,630
04 Nov 15	379.89999 -2.30	386.80	379.20	382.20	1,405,402
03 Nov 15	382.20001 -5.60	385.70	379.30	385.70	1,532,779
02 Nov 15	387.79999 -1.20	389.40	386.00	388.90	1,406,813
30 Oct 15	389.00000 +0.80	390.40	382.00	390.00	2,014,218
29 Oct 15	388.20001 +3.40	388.90	382.70	384.80	3,161,788
28 Oct 15	384.79999 +3.80	391.80	380.10	381.00	5,468,768
27 Oct 15	381.00000 -5.30	385.70	379.30	385.70	2,050,972
26 Oct 15	386.29999 -3.70	390.70	382.20	390.70	1,571,564
23 Oct 15	390.00000 +14.50	390.90	373.50	377.00	2,011,316
22 Oct 15	375.50000 +1.50	379.00	370.80	372.90	1,777,686
21 Oct 15	374.00000 +0.00	379.60	368.90	375.00	2,408,508
20 Oct 15	374.00000 +11.10	375.60	362.48	363.50	2,795,430
19 Oct 15	362.89999 +2.10	365.00	356.40	364.00	1,165,164
16 Oct 15	360.79999 +3.90	366.80	354.50	356.80	2,058,338
15 Oct 15	356.89999 +10.20	357.60	342.90	346.90	1,688,915
14 Oct 15	346.70001 +14.60	351.90	330.10	331.70	1,732,170
13 Oct 15	332.10001 +11.60	335.70	321.10	321.10	2,497,040
12 Oct 15	320.50000 -5.00	327.90	319.00	327.50	1,803,327
09 Oct 15	325.50000 -15.40	343.00	324.10	341.70	2,137,084
08 Oct 15	340.89999 +3.90	342.90	334.40	335.20	1,108,621
07 Oct 15	337.00000 -11.00	349.00	332.60	347.10	1,560,427
06 Oct 15	348.00000 -1.80	349.62	341.20	348.80	1,179,526
05 Oct 15	349.79999 +15.20	350.00	336.70	336.70	883,227
02 Oct 15	334.60001 -5.30	342.23	332.20	339.10	1,605,744
01 Oct 15	339.89999 +0.80	344.30	337.40	340.60	1,801,076
30 Sep 15	339.10001 +11.10	341.38	332.70	333.00	1,864,747
29 Sep 15	328.00000 -0.50	333.40	324.80	325.10	697,814
28 Sep 15	328.50000 -2.70	337.40	326.20	328.10	1,071,508
25 Sep 15	331.20001 -1.00	336.80	327.00	335.80	1,884,477
24 Sep 15	332.20001 +4.20	335.00	326.20	328.00	1,616,450
23 Sep 15	328.00000 +5.10	329.90	319.30	321.70	1,398,655
22 Sep 15	322.89999 -11.50	334.50	321.10	333.40	2,343,080
21 Sep 15	334.39999 +2.40	341.20	329.00	330.00	886,675
18 Sep 15	332.00000 +0.20	340.00	327.40	329.00	16,776,619
17 Sep 15	331.79999 +1.80	333.30	329.50	331.20	1,213,113
16 Sep 15	330.00000 +1.00	330.70	325.00	329.60	1,242,796
15 Sep 15	329.00000 +3.80	333.00	326.50	326.50	828,850
14 Sep 15	325.20001 -7.00	335.60	320.50	335.60	1,299,654
11 Sep 15	332.20001 -3.00	337.10	327.20	337.10	1,112,875
10 Sep 15	335.20001 -3.70	339.90	333.80	334.50	944,374
09 Sep 15	338.89999 +2.90	342.50	335.30	342.50	2,185,595
08 Sep 15	336.00000 -4.70	341.50	335.50	340.90	5,253,042
07 Sep 15	340.70001 +2.00	342.00	337.90	339.50	528,585
04 Sep 15	338.70001 +1.70	340.40	333.00	338.70	1,520,666
03 Sep 15	337.00000 -1.00	343.66	337.00	342.30	8,389,402
02 Sep 15	338.00000 -1.00	346.40	337.10	341.70	1,087,601
01 Sep 15	339.00000 -2.60	344.10	334.60	334.60	2,671,480
28 Aug 15	341.60001 -1.70	347.30	339.90	344.40	1,744,589
27 Aug 15	343.29999 +8.80	344.90	339.20	342.00	2,626,755
26 Aug 15	334.50000 -14.20	347.10	333.30	341.30	4,543,749
25 Aug 15	348.70001 +19.00	350.60	323.00	332.60	1,784,366
24 Aug 15	329.70001 -16.10	338.20	312.70	338.20	2,090,494
21 Aug 15	345.79999 -10.20	356.60	345.80	353.90	691,901
20 Aug 15	356.00000 -3.80	360.49	355.90	357.30	841,941
19 Aug 15	359.79999 +4.80	362.13	351.50	354.80	2,000,582
18 Aug 15	355.00000 -3.00	358.90	352.08	358.90	818,552
17 Aug 15	358.00000 +8.80	358.30	350.80	351.30	764,007
14 Aug 15	349.20001 -1.50	354.40	348.50	350.00	1,382,332
13 Aug 15	350.70001 +3.10	359.20	348.70	350.60	887,018
12 Aug 15	347.60001 -6.00	353.00	347.10	352.80	1,535,195
11 Aug 15	353.60001 +2.10	356.30	346.50	351.40	1,486,267
10 Aug 15	351.50000 +4.70	354.00	344.70	346.60	822,391
07 Aug 15	346.79999 -4.10	352.70	344.70	351.20	1,167,146
06 Aug 15	350.89999 +0.40	354.10	347.95	348.50	1,877,159
05 Aug 15	350.50000 -3.50	355.60	346.00	352.60	1,603,796
04 Aug 15	354.00000 +9.40	356.50	345.73	345.90	1,111,566
03 Aug 15	344.60001 +5.30	347.30	336.20	336.30	976,304
31 Jul 15	339.29999 +4.10	343.76	334.30	338.00	1,765,330
30 Jul 15	335.20001 -1.30	338.80	330.50	335.10	1,272,465
29 Jul 15	336.50000 +9.40	340.30	327.00	330.30	4,693,887
28 Jul 15	327.10001 -3.90	334.70	325.98	333.50	1,150,572
27 Jul 15	331.00000 -1.20	336.10	327.40	331.90	2,719,122
24 Jul 15	332.20001 +9.70	333.40	320.00	320.60	2,389,069
23 Jul 15	322.50000 +1.20	326.83	318.80	325.40	2,361,241
22 Jul 15	321.29999 -1.50	325.90	319.90	322.50	1,638,388
21 Jul 15	322.79999 +3.10	324.80	318.80	321.30	889,972
20 Jul 15	319.70001 -3.30	327.20	319.00	324.60	721,928
17 Jul 15	323.00000 +1.00	324.50	320.60	324.00	418,067
16 Jul 15	322.00000 +0.70	324.20	320.00	324.00	1,385,521
15 Jul 15	321.29999 -1.40	324.00	320.00	324.00	2,329,003
14 Jul 15	322.70001 +1.10	324.00	319.20	320.00	1,813,779
13 Jul 15	321.60001 +5.70	322.00	314.70	320.00	1,680,322
10 Jul 15	315.89999 +12.70	318.90	305.43	307.70	2,865,477
09 Jul 15	303.20001 +4.80	306.40	296.90	299.70	5,263,613
08 Jul 15	298.39999 -11.30	314.50	297.10	314.50	1,070,584
07 Jul 15	309.70001 -5.50	319.20	308.20	317.00	963,439
06 Jul 15	315.20001 -4.50	318.50	313.20	315.60	802,420
03 Jul 15	319.70001 +13.40	321.60	311.40	311.80	2,346,517
02 Jul 15	306.29999 +2.10	306.30	303.50	303.50	3,442,884
01 Jul 15	304.20001 -0.70	307.50	302.20	305.30	3,151,349
30 Jun 15	304.89999 -0.60	307.90	303.10	303.80	1,346,201
29 Jun 15	305.50000 -6.00	314.20	303.80	307.70	726,877
26 Jun 15	311.50000 -3.30	316.50	306.00	312.00	1,070,179
25 Jun 15	314.79999 +0.50	318.10	309.18	314.30	1,186,142
24 Jun 15	314.29999 -1.40	320.47	313.40	318.00	730,006
23 Jun 15	315.70001 +8.10	317.70	309.00	311.50	1,954,537
22 Jun 15	307.60001 +2.10	313.00	303.10	310.00	2,348,641
19 Jun 15	305.50000 -2.50	334.75	302.75	315.00	35,896,272
18 Jun 15	308.00000 +7.00	309.50	303.00	304.00	7,139,224
17 Jun 15	301.00000 +1.25	305.00	299.00	302.50	2,492,336
16 Jun 15	299.75000 -3.75	305.25	299.25	305.25	1,190,284
15 Jun 15	303.50000 +6.25	309.00	294.25	299.75	5,494,527
12 Jun 15	297.25000 +0.75	300.00	291.50	291.50	1,552,205
11 Jun 15	296.50000 +2.50	298.00	288.00	289.00	1,352,557
10 Jun 15	294.00000 +3.25	295.00	290.00	291.75	938,084
09 Jun 15	290.75000 +3.00	293.00	285.75	289.00	919,100
08 Jun 15	287.75000 -0.75	291.25	282.75	285.75	720,211
05 Jun 15	288.50000 +1.25	292.50	285.00	287.50	1,123,536
04 Jun 15	287.25000 -1.75	292.00	286.00	286.50	1,195,599
03 Jun 15	289.00000 +1.75	289.00	284.75	288.50	1,305,183
02 Jun 15	287.25000 +2.25	287.25	283.00	287.00	1,377,242
01 Jun 15	285.00000 +0.75	286.88	280.25	284.00	1,167,857
29 May 15	284.25000 -1.75	286.00	280.75	286.00	746,920
28 May 15	286.00000 +1.50	289.50	283.75	289.50	766,301
27 May 15	284.50000 -0.25	292.50	282.50	292.50	646,633
26 May 15	284.75000 -3.25	293.06	283.00	288.50	1,378,711
22 May 15	288.00000 +0.25	295.00	287.50	295.00	556,338
21 May 15	287.75000 +0.00	294.50	286.81	294.50	1,909,515
20 May 15	287.75000 +0.50	290.00	287.00	287.00	1,020,866
19 May 15	287.25000 -0.25	289.75	282.00	287.75	983,704
18 May 15	287.50000 -6.25	293.94	285.00	288.50	972,490
15 May 15	293.75000 -1.75	299.00	288.25	299.00	1,572,053
14 May 15	295.50000 +5.50	296.00	291.00	291.00	3,105,923
13 May 15	290.00000 +2.00	293.75	285.95	292.75	4,239,964
12 May 15	288.00000 +3.50	292.00	284.00	284.50	3,633,656
11 May 15	284.50000 +9.50	285.00	272.50	275.00	2,961,227
08 May 15	275.00000 +6.00	277.25	270.25	272.00	804,071
07 May 15	269.00000 -5.25	277.00	261.75	275.00	1,626,453
06 May 15	274.25000 +0.75	275.00	267.00	267.00	1,998,767
05 May 15	273.50000 +3.50	277.00	269.00	277.00	1,079,229
01 May 15	270.00000 -2.00	276.25	268.00	272.75	1,698,759
30 Apr 15	272.00000 +0.50	273.00	269.50	270.00	539,058
29 Apr 15	271.50000 -3.25	280.00	270.75	280.00	3,613,181
28 Apr 15	274.75000 -4.75	280.00	272.50	279.75	2,715,407
27 Apr 15	279.50000 +9.50	279.50	272.75	273.75	1,836,756
24 Apr 15	270.00000 +8.00	272.00	256.50	256.50	2,632,958
23 Apr 15	262.00000 -3.75	265.75	260.25	265.25	765,156
22 Apr 15	265.75000 -4.75	270.00	265.00	266.25	386,219
21 Apr 15	270.50000 -3.50	275.00	269.50	275.00	857,066
20 Apr 15	274.00000 +1.25	275.00	270.00	270.00	2,817,255
17 Apr 15	272.75000 +1.75	274.50	270.00	270.75	1,206,612
16 Apr 15	271.00000 +0.00	274.75	270.00	274.75	272,191
15 Apr 15	271.00000 -2.00	273.50	266.75	272.25	625,439
14 Apr 15	273.00000 +2.50	276.00	270.00	272.00	1,306,505
13 Apr 15	270.50000 +4.00	271.00	265.00	268.00	1,322,670
10 Apr 15	266.50000 +2.00	270.00	260.50	266.00	549,407
09 Apr 15	264.50000 +1.00	266.64	263.00	266.00	657,706
08 Apr 15	263.50000 -3.75	269.00	263.00	268.25	538,798
07 Apr 15	267.25000 +4.25	270.00	262.50	265.00	975,170
02 Apr 15	263.00000 +4.00	265.00	258.25	264.25	2,409,818
01 Apr 15	259.00000 +7.25	260.00	251.75	251.75	4,801,229
31 Mar 15	251.75000 -2.75	259.75	249.60	256.75	5,343,378
30 Mar 15	254.50000 +2.00	256.00	250.25	255.00	2,613,120
27 Mar 15	252.50000 -4.50	262.75	250.00	260.00	4,256,038
26 Mar 15	257.00000 -3.75	260.75	256.00	260.75	2,962,512
25 Mar 15	260.75000 -4.25	266.50	259.81	266.50	3,343,624
24 Mar 15	265.00000 +0.00	267.00	261.50	264.75	5,224,212
23 Mar 15	265.00000 -0.50	266.50	260.00	266.50	5,039,046
20 Mar 15	265.50000 +9.50	269.35	260.00	262.00	15,567,080
19 Mar 15	256.00000 +0.00	273.75	235.00	261.00	238,772,704