FUNDMANAGER.co.uk

On The Beach Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	172.80000 +0.20	173.80	169.40	172.00	302,740
19 Oct 26	172.60001 +1.60	172.80	166.40	169.00	343,923
16 Oct 26	171.00000 +2.00	173.11	166.80	170.40	252,104
15 Oct 26	169.00000 +3.20	170.60	166.00	170.60	263,057
14 Oct 26	165.80000 -1.40	170.60	165.20	168.40	706,484
13 Oct 26	167.20000 +0.20	171.00	164.20	170.00	688,072
12 Oct 26	167.00000 -3.80	176.20	167.00	176.20	477,102
09 Oct 26	170.80000 -4.00	180.00	170.80	172.80	533,519
08 Oct 26	174.80000 -1.60	178.40	173.20	178.40	542,708
07 Oct 26	176.39999 +1.40	178.60	170.00	170.00	1,216,481
06 Oct 26	175.00000 +0.60	175.60	170.68	175.00	1,018,655
05 Oct 26	174.39999 -2.20	178.60	172.57	175.40	802,308
02 Oct 26	176.60001 -1.00	180.80	175.20	175.20	512,272
01 Oct 26	177.60001 -4.00	183.00	176.40	177.40	744,075
30 Sep 26	181.60001 +4.80	182.60	175.40	177.80	861,332
29 Sep 26	176.80000 +6.80	176.80	166.60	173.20	946,257
28 Sep 26	170.00000 -1.20	175.20	166.60	166.60	1,038,638
25 Sep 26	171.20000 -3.80	175.00	168.80	170.80	857,021
24 Sep 26	175.00000 +11.80	178.34	167.40	167.40	1,751,253
23 Sep 26	163.20000 -6.00	170.40	163.00	167.20	1,090,161
22 Sep 26	169.20000 +0.60	172.00	166.60	171.00	414,526
21 Sep 26	168.60001 +6.20	168.60	162.30	164.40	489,271
18 Sep 26	162.39999 -9.60	169.13	161.68	167.00	811,569
17 Sep 26	172.00000 -0.80	174.36	169.20	173.20	889,427
16 Sep 26	172.80000 +2.40	173.44	169.60	173.40	252,828
15 Sep 26	170.39999 -1.00	172.60	168.29	171.20	376,256
14 Sep 26	171.39999 -2.60	174.20	169.00	174.00	527,447
11 Sep 26	174.00000 -1.00	175.80	172.20	173.40	220,964
10 Sep 26	175.00000 -0.40	177.16	173.40	175.00	338,063
09 Sep 26	175.39999 -5.60	180.80	174.20	179.60	342,845
08 Sep 26	181.00000 +1.60	182.00	177.40	182.00	514,959
07 Sep 26	179.39999 -4.40	187.09	179.40	183.40	259,620
04 Sep 26	183.80000 +0.00	189.40	182.60	186.00	344,476
03 Sep 26	183.80000 +2.60	185.20	180.80	182.40	517,412
02 Sep 26	181.20000 -3.00	188.20	180.14	185.00	565,168
01 Sep 26	184.20000 -10.20	198.00	184.20	192.00	566,217
28 Aug 26	194.39999 +0.40	198.40	191.60	195.00	326,303
27 Aug 26	194.00000 +0.60	197.00	191.80	197.00	198,370
26 Aug 26	193.39999 +1.80	198.00	192.08	193.40	252,104
25 Aug 26	191.60001 +0.40	194.68	190.20	190.20	300,896
24 Aug 26	191.20000 +1.80	193.80	189.20	192.00	485,251
21 Aug 26	189.39999 +4.00	192.40	185.40	186.00	281,571
20 Aug 26	185.39999 -4.60	192.42	185.40	192.00	243,319
19 Aug 26	190.00000 -0.80	191.16	186.60	188.40	481,599
18 Aug 26	190.80000 -2.00	193.40	189.00	191.00	310,920
17 Aug 26	192.80000 -4.60	199.75	191.20	197.80	510,789
14 Aug 26	197.39999 +4.80	201.00	194.00	195.40	504,168
13 Aug 26	192.60001 +0.00	196.60	189.00	189.00	375,294
12 Aug 26	192.60001 +1.00	196.80	191.00	194.20	273,641
11 Aug 26	191.60001 -1.40	198.20	189.40	198.20	659,132
10 Aug 26	193.00000 +3.20	196.20	189.80	193.00	1,313,755
07 Aug 26	189.80000 +1.60	193.00	187.80	193.00	819,208
06 Aug 26	188.20000 -2.60	193.00	188.20	193.00	545,589
05 Aug 26	190.80000 +2.00	193.40	186.80	186.80	262,455
04 Aug 26	188.80000 +0.40	191.60	185.20	189.00	394,040
03 Aug 26	188.39999 +0.80	193.20	188.00	191.00	422,807
31 Jul 26	187.60001 +0.60	193.40	187.28	190.00	528,415
30 Jul 26	187.00000 +3.80	189.87	180.40	186.00	265,428
29 Jul 26	183.20000 -0.60	186.00	180.80	184.80	635,861
28 Jul 26	183.80000 +1.80	186.80	178.58	185.20	658,595
27 Jul 26	182.00000 +4.00	186.40	177.20	179.60	509,879
24 Jul 26	178.00000 +3.20	179.20	172.12	175.00	243,138
23 Jul 26	174.80000 -1.00	177.20	171.20	177.20	182,997
22 Jul 26	175.80000 -1.20	176.80	172.00	172.00	420,043
21 Jul 26	177.00000 -0.20	180.60	174.00	180.60	186,087
20 Jul 26	177.20000 -2.20	181.27	175.44	177.60	221,885
17 Jul 26	179.39999 +1.00	179.40	173.98	178.00	431,717
16 Jul 26	178.39999 +3.20	178.40	172.40	172.40	374,683
15 Jul 26	175.20000 +5.20	175.60	167.80	170.40	246,299
14 Jul 26	170.00000 -1.60	173.00	166.00	173.00	695,502
13 Jul 26	171.60001 -7.00	179.20	170.60	174.20	587,270
10 Jul 26	178.60001 +5.00	178.80	172.11	173.40	202,013
09 Jul 26	173.60001 +6.20	174.80	166.97	170.00	685,511
08 Jul 26	167.39999 -10.00	176.60	164.91	175.80	765,639
07 Jul 26	177.39999 -0.20	179.40	174.80	177.40	186,853
06 Jul 26	177.60001 -0.20	182.08	175.60	179.00	284,304
03 Jul 26	177.80000 -1.00	181.80	176.00	181.80	194,508
02 Jul 26	178.80000 +0.40	180.25	175.00	176.80	197,351
01 Jul 26	178.39999 +3.60	178.57	170.40	170.40	209,651
30 Jun 26	174.80000 -0.80	178.20	170.40	175.40	316,537
29 Jun 26	175.60001 +0.40	179.32	172.00	172.00	353,326
26 Jun 26	175.20000 -2.80	178.80	173.00	175.00	769,583
25 Jun 26	178.00000 +8.20	178.60	165.40	165.40	965,345
24 Jun 26	169.80000 +3.20	170.03	165.00	167.40	447,205
23 Jun 26	166.60001 -2.20	169.20	166.40	167.60	493,969
22 Jun 26	168.80000 +0.80	171.20	166.00	166.60	446,455
19 Jun 26	168.00000 -5.60	173.60	166.59	173.60	320,424
18 Jun 26	173.60001 +3.00	174.60	168.00	168.00	505,971
17 Jun 26	170.60001 -0.20	173.22	168.40	171.40	432,779
16 Jun 26	170.80000 -2.60	174.40	169.80	170.60	312,618
15 Jun 26	173.39999 +3.40	185.20	173.40	176.80	1,659,890
12 Jun 26	170.00000 +14.80	171.36	157.20	157.20	1,598,216
11 Jun 26	155.20000 +2.00	157.80	149.60	153.20	855,954
10 Jun 26	153.20000 -0.80	156.80	152.60	153.20	888,328
09 Jun 26	154.00000 +3.00	158.80	149.98	151.40	1,102,156
08 Jun 26	151.00000 +6.40	156.30	145.40	146.20	1,510,518
05 Jun 26	144.60001 -1.40	148.60	144.20	144.20	353,834
04 Jun 26	146.00000 +3.20	148.60	139.80	139.80	473,609
03 Jun 26	142.80000 -2.40	144.80	141.40	143.20	307,681
02 Jun 26	145.20000 +1.40	147.20	140.40	140.40	563,278
01 Jun 26	143.80000 -3.20	147.96	142.36	145.00	1,052,972
29 May 26	147.00000 +3.40	150.80	140.40	140.40	1,432,816
28 May 26	143.60001 +1.00	145.60	138.60	141.60	815,825
27 May 26	142.60001 +4.40	144.60	137.00	137.00	1,341,529
26 May 26	138.20000 -0.80	143.40	137.00	137.00	726,982
22 May 26	139.00000 -2.20	145.40	138.00	145.40	827,878
21 May 26	141.20000 +2.60	142.60	137.02	140.20	818,441
20 May 26	138.60001 +2.60	140.00	133.00	133.00	770,696
19 May 26	136.00000 +4.00	140.63	133.60	135.00	1,471,499
18 May 26	132.00000 -6.40	139.70	129.40	138.40	1,655,056
15 May 26	138.39999 -3.20	142.23	138.40	141.20	782,238
14 May 26	141.60001 -1.00	144.80	138.20	142.60	1,337,829
13 May 26	142.60001 +3.80	147.46	135.00	142.00	2,027,418
12 May 26	138.80000 -30.80	165.40	138.80	165.40	6,112,116
11 May 26	169.60001 -2.40	173.60	167.20	173.60	1,112,299
08 May 26	172.00000 +2.80	173.20	167.40	167.40	363,830
07 May 26	169.20000 +2.20	171.63	165.20	169.40	1,611,401
06 May 26	167.00000 +5.80	173.41	162.64	162.80	904,558
05 May 26	161.20000 -3.00	165.80	158.80	159.60	484,576
01 May 26	164.20000 +0.80	164.20	162.00	162.80	154,485
30 Apr 26	163.39999 +1.40	165.60	159.00	164.60	320,230
29 Apr 26	162.00000 -1.40	167.00	159.60	167.00	401,514
28 Apr 26	163.39999 -1.00	167.20	162.00	163.60	574,890
27 Apr 26	164.39999 -3.60	171.80	163.40	171.80	399,608
24 Apr 26	168.00000 -5.40	174.40	166.62	172.80	385,047
23 Apr 26	173.39999 -3.60	176.00	171.64	174.20	406,316
22 Apr 26	177.00000 -4.60	183.40	174.80	183.00	760,987
21 Apr 26	181.60001 +0.40	186.60	181.20	186.60	422,027
20 Apr 26	181.20000 -7.80	185.00	179.00	185.00	407,391
17 Apr 26	189.00000 +13.00	189.40	175.49	180.40	964,348
16 Apr 26	176.00000 +0.20	181.64	172.60	177.20	630,205
15 Apr 26	175.80000 -1.80	181.00	174.20	180.00	362,987
14 Apr 26	177.60001 +8.00	178.00	171.60	172.20	477,428
13 Apr 26	169.60001 -2.20	171.55	166.53	169.40	283,533
10 Apr 26	171.80000 +1.00	177.00	170.83	172.40	216,769
09 Apr 26	170.80000 -2.60	173.08	167.17	172.20	246,018
08 Apr 26	173.39999 +11.60	180.00	171.20	171.60	1,075,928
07 Apr 26	161.80000 -2.80	165.60	160.80	163.40	525,399
02 Apr 26	164.60001 -1.40	167.00	159.60	167.00	342,143
01 Apr 26	166.00000 +8.80	166.60	158.40	158.40	530,881
31 Mar 26	157.20000 -1.00	162.20	153.77	162.20	1,648,938
30 Mar 26	158.20000 -1.80	160.00	156.00	160.00	247,855
27 Mar 26	160.00000 -3.40	167.40	159.40	167.40	370,986
26 Mar 26	163.39999 -3.20	165.82	162.00	165.40	356,748
25 Mar 26	166.60001 +2.80	168.60	163.60	165.00	366,717
24 Mar 26	163.80000 -3.20	168.54	162.00	167.20	518,657
23 Mar 26	167.00000 +10.00	170.11	152.20	157.60	1,591,953
20 Mar 26	157.00000 -4.60	163.57	157.00	162.60	727,023
19 Mar 26	161.60001 -5.40	166.20	159.94	166.20	697,415
18 Mar 26	167.00000 +0.20	172.90	166.60	169.60	551,999
17 Mar 26	166.80000 +7.00	171.60	159.00	164.20	1,184,410
16 Mar 26	159.80000 -2.40	163.60	159.80	161.00	661,836
13 Mar 26	162.20000 -4.80	168.48	161.38	166.00	754,753
12 Mar 26	167.00000 -26.00	177.00	164.80	170.00	2,174,262
11 Mar 26	193.00000 -3.20	196.60	191.56	193.60	346,992
10 Mar 26	196.20000 +6.00	196.40	190.90	193.00	228,814
09 Mar 26	190.20000 -6.00	193.80	186.40	191.80	646,515
06 Mar 26	196.20000 +0.20	199.20	194.03	196.40	496,209
05 Mar 26	196.00000 +1.00	198.00	192.00	198.00	472,450
04 Mar 26	195.00000 +7.00	195.80	186.82	193.00	378,618
03 Mar 26	188.00000 -1.60	194.00	184.50	194.00	674,130
02 Mar 26	189.60001 -12.40	196.20	179.20	187.20	3,323,182
27 Feb 26	202.00000 +0.00	202.21	197.00	200.50	769,311
26 Feb 26	202.00000 +8.80	202.50	192.71	193.80	728,077
25 Feb 26	193.20000 +2.20	195.00	189.80	195.00	1,475,364
24 Feb 26	191.00000 -4.80	198.40	191.00	197.80	488,543
23 Feb 26	195.80000 -4.70	204.00	195.80	204.00	464,762
20 Feb 26	200.50000 +1.70	203.00	195.00	195.00	380,639
19 Feb 26	198.80000 +0.00	201.00	196.66	201.00	360,595
18 Feb 26	198.80000 +1.60	200.00	196.20	199.00	329,370
17 Feb 26	197.20000 +1.80	198.79	193.20	193.20	871,348
16 Feb 26	195.39999 -1.00	199.80	195.00	197.80	502,008
13 Feb 26	196.39999 -1.00	200.50	196.40	199.00	305,364
12 Feb 26	197.39999 +1.20	200.50	194.40	200.50	448,855
11 Feb 26	196.20000 -6.30	203.00	193.80	199.20	810,128
10 Feb 26	202.50000 -6.50	211.50	202.50	208.00	806,529
09 Feb 26	209.00000 -0.50	214.50	209.00	210.50	644,420
06 Feb 26	209.50000 +2.00	211.00	203.00	203.00	383,721
05 Feb 26	207.50000 -11.00	218.00	205.50	214.50	471,416
04 Feb 26	218.50000 +3.00	221.00	214.31	216.00	318,372
03 Feb 26	215.50000 -7.50	225.00	215.00	223.50	371,000
02 Feb 26	223.00000 +4.00	223.00	216.00	217.50	216,147
30 Jan 26	219.00000 +0.00	222.50	218.50	219.00	729,540
29 Jan 26	219.00000 +4.00	219.50	214.50	216.00	532,991
28 Jan 26	215.00000 -2.00	217.00	211.50	214.00	304,022
27 Jan 26	217.00000 -0.50	221.00	215.00	216.00	416,330
26 Jan 26	217.50000 +1.00	218.00	214.35	217.00	436,003
23 Jan 26	216.50000 -2.00	220.00	215.50	218.50	390,327
22 Jan 26	218.50000 +7.00	218.50	207.00	207.00	324,939
21 Jan 26	211.50000 +1.00	216.00	207.86	214.50	300,145
20 Jan 26	210.50000 -5.00	215.50	210.35	214.50	472,809
19 Jan 26	215.50000 -4.00	218.50	214.80	217.00	295,778
16 Jan 26	219.50000 -2.00	222.00	216.00	217.00	288,462
15 Jan 26	221.50000 +1.50	222.50	218.00	219.00	263,912
14 Jan 26	220.00000 +2.00	223.50	218.00	223.50	441,561
13 Jan 26	218.00000 -4.50	223.35	217.00	223.00	519,435
12 Jan 26	222.50000 +0.50	224.00	217.00	219.00	423,846
09 Jan 26	222.00000 +0.50	223.50	218.28	222.00	217,972
08 Jan 26	221.50000 +2.00	221.65	216.00	219.00	313,084
07 Jan 26	219.50000 -1.00	220.00	213.50	217.50	596,564
06 Jan 26	220.50000 +2.50	221.50	213.50	221.50	272,897
05 Jan 26	218.00000 -4.50	223.00	213.76	223.00	499,461
02 Jan 26	222.50000 -6.50	230.70	219.50	228.50	943,311
31 Dec 25	229.00000 -0.50	233.00	227.37	233.00	56,924
30 Dec 25	229.50000 +4.50	229.50	224.50	225.50	284,786
29 Dec 25	225.00000 -3.50	233.00	221.38	233.00	753,655
24 Dec 25	228.50000 +0.50	230.00	227.00	228.50	194,273
23 Dec 25	228.00000 -2.50	231.50	228.00	231.00	200,028
22 Dec 25	230.50000 +1.50	231.50	226.50	231.50	168,984
19 Dec 25	229.00000 -4.50	233.88	225.50	233.50	1,094,930
18 Dec 25	233.50000 +3.50	233.50	229.00	231.00	486,452
17 Dec 25	230.00000 +4.50	230.00	225.50	225.50	222,769
16 Dec 25	225.50000 -2.00	229.00	225.00	227.50	240,647
15 Dec 25	227.50000 +2.00	228.50	225.00	225.50	773,932
12 Dec 25	225.50000 -2.50	230.25	224.00	230.00	436,318
11 Dec 25	228.00000 +4.50	228.00	220.50	224.00	397,596
10 Dec 25	223.50000 +1.00	225.50	220.00	224.50	539,314
09 Dec 25	222.50000 -1.00	226.00	219.75	225.00	929,686
08 Dec 25	223.50000 +8.50	226.50	215.00	215.50	709,619
05 Dec 25	215.00000 +2.00	217.00	212.50	215.00	1,247,293
04 Dec 25	213.00000 +4.00	214.58	205.50	211.00	3,039,983
03 Dec 25	209.00000 -7.50	222.35	209.00	215.50	1,840,439
02 Dec 25	216.50000 +23.90	224.00	208.50	209.00	2,965,601
01 Dec 25	192.60001 +2.20	192.60	186.80	191.80	976,507
28 Nov 25	190.39999 -0.20	191.60	187.20	191.60	627,409
27 Nov 25	190.60001 +2.60	191.07	187.38	189.00	515,804
26 Nov 25	188.00000 -1.80	189.20	182.00	186.40	840,273
25 Nov 25	189.80000 +0.80	190.40	185.00	188.20	848,480
24 Nov 25	189.00000 +1.20	192.40	185.20	185.20	942,524
21 Nov 25	187.80000 +2.20	188.40	183.00	183.80	1,557,797
20 Nov 25	185.60001 -4.20	190.80	183.71	186.20	1,060,052
19 Nov 25	189.80000 -5.20	197.20	187.57	194.60	725,649
18 Nov 25	195.00000 -11.00	202.75	193.00	201.00	914,559
17 Nov 25	206.00000 -0.50	210.65	204.79	208.50	697,738
14 Nov 25	206.50000 -3.50	210.50	204.50	208.00	905,227
13 Nov 25	210.00000 +0.50	216.50	209.89	214.00	795,859
12 Nov 25	209.50000 -3.50	214.00	205.25	214.00	1,010,180
11 Nov 25	213.00000 -1.00	215.50	211.17	214.50	1,069,523
10 Nov 25	214.00000 +4.00	216.00	206.00	206.00	698,844
07 Nov 25	210.00000 +0.50	212.00	207.00	207.00	449,864
06 Nov 25	209.50000 -3.00	214.50	208.00	208.00	700,359
05 Nov 25	212.50000 +0.00	214.49	207.50	211.00	1,062,548
04 Nov 25	212.50000 -1.00	214.00	208.00	210.00	924,215
03 Nov 25	213.50000 +1.00	216.00	211.50	211.50	697,898
31 Oct 25	212.50000 -4.00	218.50	211.00	216.00	964,434
30 Oct 25	216.50000 +3.00	217.00	211.00	212.00	714,032
29 Oct 25	213.50000 -4.50	219.50	213.50	218.00	573,166
28 Oct 25	218.00000 -4.00	223.50	217.00	217.50	613,831
27 Oct 25	222.00000 +3.00	222.00	214.50	214.50	481,780
24 Oct 25	219.00000 +0.50	221.54	217.61	219.50	660,003
23 Oct 25	218.50000 +5.50	219.50	210.90	213.50	730,005
22 Oct 25	213.00000 +5.50	213.00	205.50	205.50	3,267,792
21 Oct 25	207.50000 -14.00	222.00	206.50	222.00	1,614,009
20 Oct 25	221.50000 -1.00	225.00	219.50	219.50	617,621
17 Oct 25	222.50000 -1.50	225.00	219.50	222.00	534,317
16 Oct 25	224.00000 -0.50	226.00	220.50	224.00	730,050
15 Oct 25	224.50000 -0.50	228.00	222.50	223.50	483,522
14 Oct 25	225.00000 +1.50	225.00	220.00	221.00	555,805
13 Oct 25	223.50000 +5.50	224.00	218.00	218.00	437,470
10 Oct 25	218.00000 -5.00	222.72	217.50	222.50	740,660
09 Oct 25	223.00000 +6.00	224.79	217.00	218.00	1,252,864
08 Oct 25	217.00000 +6.00	218.50	210.50	212.00	1,444,157
07 Oct 25	211.00000 -6.00	218.35	211.00	217.00	869,365
06 Oct 25	217.00000 +0.00	223.00	216.38	217.00	715,889
03 Oct 25	217.00000 -5.00	228.50	215.75	225.00	1,425,318
02 Oct 25	222.00000 +2.00	224.00	218.00	218.00	718,559
01 Oct 25	220.00000 -1.50	227.00	218.50	223.50	1,156,998
30 Sep 25	221.50000 +2.50	224.00	217.00	218.00	1,545,069
29 Sep 25	219.00000 +1.00	220.50	215.50	217.00	1,531,441
26 Sep 25	218.00000 +3.00	219.00	212.50	215.00	1,253,349
25 Sep 25	215.00000 +10.00	219.00	205.00	206.00	2,303,079
24 Sep 25	205.00000 -52.50	223.54	203.00	217.00	5,768,834
23 Sep 25	257.50000 -1.50	261.22	252.00	253.00	461,222
22 Sep 25	259.00000 +2.50	259.50	253.38	254.00	178,501
19 Sep 25	256.50000 +0.50	259.00	253.00	253.00	639,977
18 Sep 25	256.00000 -3.00	260.00	255.00	259.00	244,783
17 Sep 25	259.00000 -0.50	263.50	255.00	255.00	215,868
16 Sep 25	259.50000 -7.00	267.17	257.50	260.50	231,452
15 Sep 25	266.50000 +2.50	271.00	261.00	261.00	249,773
12 Sep 25	264.00000 -3.00	268.00	263.00	263.00	152,748
11 Sep 25	267.00000 +3.50	268.50	262.00	262.00	175,641
10 Sep 25	263.50000 -2.50	269.50	263.50	267.00	337,614
09 Sep 25	266.00000 -1.50	267.50	262.50	267.00	260,722
08 Sep 25	267.50000 -3.50	276.50	265.50	276.00	380,092
05 Sep 25	271.00000 +0.50	280.00	269.00	271.50	811,820
04 Sep 25	270.50000 -15.50	283.50	259.90	283.50	2,041,810
03 Sep 25	286.00000 +8.00	287.50	275.50	275.50	231,702
02 Sep 25	278.00000 -7.00	286.00	274.50	285.00	709,759
01 Sep 25	285.00000 -5.50	292.00	283.90	290.50	280,556
29 Aug 25	290.50000 +1.00	294.50	285.00	289.00	317,599
28 Aug 25	289.50000 -4.00	297.00	287.00	287.00	393,056
27 Aug 25	293.50000 +2.50	294.50	289.00	290.00	270,225
26 Aug 25	291.00000 -0.50	295.00	285.00	295.00	256,004
22 Aug 25	291.50000 +4.00	294.50	284.50	284.50	1,305,132
21 Aug 25	287.50000 +5.50	288.64	281.00	284.50	205,447
20 Aug 25	282.00000 -4.00	286.63	279.50	285.00	661,074
19 Aug 25	286.00000 +3.50	290.00	279.50	282.50	223,157
18 Aug 25	282.50000 +5.00	282.82	274.50	279.50	290,408
15 Aug 25	277.50000 +4.00	278.00	270.00	270.00	864,467
14 Aug 25	273.50000 +4.00	274.50	268.65	269.50	416,569
13 Aug 25	269.50000 +0.00	272.00	264.50	270.00	266,151
12 Aug 25	269.50000 -2.50	275.00	263.00	266.00	253,647
11 Aug 25	272.00000 -5.50	277.50	264.00	277.00	383,952
08 Aug 25	277.50000 +8.50	278.50	268.00	269.00	529,164
07 Aug 25	269.00000 +5.00	271.50	264.50	264.50	328,479
06 Aug 25	264.00000 +5.00	265.00	254.68	259.00	1,426,819
05 Aug 25	259.00000 +1.00	264.50	256.50	264.50	210,315
04 Aug 25	258.00000 -2.50	264.00	255.00	263.00	1,034,540
01 Aug 25	260.50000 -9.50	275.00	259.00	275.00	486,188
31 Jul 25	270.00000 +1.00	275.00	265.50	275.00	364,675
30 Jul 25	269.00000 -5.00	273.50	267.77	270.50	618,221
29 Jul 25	274.00000 -6.00	280.92	273.95	279.00	212,978
28 Jul 25	280.00000 -5.00	287.96	279.00	285.50	172,476
25 Jul 25	285.00000 -3.50	289.50	284.50	288.00	195,085
24 Jul 25	288.50000 +1.50	296.00	287.00	291.00	340,727
23 Jul 25	287.00000 +2.50	288.40	282.00	282.00	179,900
22 Jul 25	284.50000 -4.50	291.00	282.00	287.00	175,056
21 Jul 25	289.00000 +2.00	291.00	285.50	291.00	339,677
18 Jul 25	287.00000 -2.00	290.43	284.85	285.00	155,899
17 Jul 25	289.00000 -0.50	292.50	282.50	286.50	302,448
16 Jul 25	289.50000 +0.50	295.50	287.50	287.50	453,941
15 Jul 25	289.00000 -3.50	292.03	289.00	291.00	215,762
14 Jul 25	292.50000 -2.50	295.50	291.00	293.50	218,135
11 Jul 25	295.00000 +2.00	296.00	291.00	294.50	249,226
10 Jul 25	293.00000 -3.50	298.82	285.50	295.50	305,519
09 Jul 25	296.50000 +1.00	300.00	294.32	299.50	327,903
08 Jul 25	295.50000 +4.00	297.50	291.43	292.50	239,457
07 Jul 25	291.50000 -1.50	295.00	288.50	288.50	155,012
04 Jul 25	293.00000 -8.00	304.50	291.50	304.50	189,555
03 Jul 25	301.00000 +15.00	302.50	286.00	286.00	500,594
02 Jul 25	286.00000 -8.50	296.14	284.50	295.00	306,325
01 Jul 25	294.50000 -1.00	297.62	292.91	293.50	229,305
30 Jun 25	295.50000 +4.00	296.50	291.00	294.00	473,001
27 Jun 25	291.50000 +4.50	292.00	281.00	281.00	396,392
26 Jun 25	287.00000 +8.50	288.00	276.50	279.50	500,813
25 Jun 25	278.50000 +0.00	284.50	273.00	283.00	526,685
24 Jun 25	278.50000 +15.50	288.00	274.00	274.00	1,075,472
23 Jun 25	263.00000 -10.00	273.16	263.00	270.00	1,465,179
20 Jun 25	273.00000 +10.00	278.29	263.50	263.50	844,546
19 Jun 25	263.00000 -2.00	266.00	262.00	262.50	207,656
18 Jun 25	265.00000 +2.00	267.50	262.36	267.50	443,460
17 Jun 25	263.00000 -2.00	265.46	260.50	261.50	196,866
16 Jun 25	265.00000 +3.00	269.00	261.00	269.00	380,546
13 Jun 25	262.00000 -4.00	267.50	258.00	264.00	796,229
12 Jun 25	266.00000 -20.50	285.50	264.00	285.50	1,799,160
11 Jun 25	286.50000 +1.50	290.00	284.50	288.00	477,496
10 Jun 25	285.00000 +1.00	287.92	283.78	284.00	411,607
09 Jun 25	284.00000 +3.50	284.50	278.50	280.00	304,276
06 Jun 25	280.50000 +8.50	281.11	272.63	274.00	444,289
05 Jun 25	272.00000 +10.00	272.61	258.00	258.00	781,302
04 Jun 25	262.00000 +1.00	263.00	259.50	263.00	318,392
03 Jun 25	261.00000 -3.00	268.00	258.00	258.00	279,361
02 Jun 25	264.00000 +2.00	265.65	257.00	257.00	220,775
30 May 25	262.00000 +0.50	262.50	256.71	262.50	435,074
29 May 25	261.50000 +0.50	262.40	258.50	261.50	264,821
28 May 25	261.00000 +0.50	266.15	260.00	260.00	306,295
27 May 25	260.50000 +4.00	263.00	257.00	259.00	409,301
23 May 25	256.50000 -1.50	261.39	254.00	256.50	370,716
22 May 25	258.00000 -1.50	259.50	253.50	258.50	353,909
21 May 25	259.50000 -0.50	260.50	252.00	260.00	476,369
20 May 25	260.00000 +11.00	263.53	248.00	248.50	637,585
19 May 25	249.00000 -1.00	256.50	245.00	256.50	323,078
16 May 25	250.00000 +2.00	255.00	247.50	248.50	469,773
15 May 25	248.00000 +4.00	255.50	242.32	247.50	1,141,819
14 May 25	244.00000 -13.00	260.94	244.00	256.00	634,515
13 May 25	257.00000 -13.00	283.50	249.50	278.50	2,389,753
12 May 25	270.00000 -2.00	279.00	269.50	270.00	545,007
09 May 25	272.00000 -8.00	280.00	271.00	280.00	354,523
08 May 25	280.00000 +0.00	282.00	276.00	281.50	309,537
07 May 25	280.00000 +5.50	283.50	268.00	268.00	694,475
06 May 25	274.50000 +2.00	276.00	270.00	270.00	475,007
02 May 25	272.50000 +8.00	274.00	264.50	264.50	633,863
01 May 25	264.50000 -0.50	266.50	260.00	260.00	250,791
30 Apr 25	265.00000 +0.50	267.50	260.50	267.50	488,086
29 Apr 25	264.50000 +1.00	271.41	262.50	264.00	628,114
28 Apr 25	263.50000 +2.50	267.50	259.00	259.00	221,445
25 Apr 25	261.00000 -3.00	266.40	259.50	266.00	335,548
24 Apr 25	264.00000 -0.50	265.00	260.33	262.50	285,603
23 Apr 25	264.50000 -1.00	268.00	262.50	262.50	3,713,841
22 Apr 25	265.50000 -1.00	269.00	262.00	264.50	456,175
17 Apr 25	266.50000 +3.00	267.00	257.00	257.00	346,214
16 Apr 25	263.50000 -2.00	266.00	258.50	258.50	452,470
15 Apr 25	265.50000 +10.50	265.50	248.50	248.50	778,482
14 Apr 25	255.00000 +10.50	255.00	246.00	248.00	622,597
11 Apr 25	244.50000 +6.50	245.00	234.00	234.00	644,991
10 Apr 25	238.00000 +21.00	240.75	225.83	227.00	1,566,553
09 Apr 25	217.00000 -5.50	220.50	212.50	216.50	676,744
08 Apr 25	222.50000 +14.00	224.00	210.54	212.00	486,496
07 Apr 25	208.50000 -3.00	211.00	197.84	211.00	1,397,364
04 Apr 25	211.50000 -10.50	218.51	206.50	216.50	875,642
03 Apr 25	222.00000 -10.50	235.00	218.00	235.00	443,183
02 Apr 25	232.50000 +2.50	234.50	226.00	234.50	396,880
01 Apr 25	230.00000 +6.50	231.00	223.00	228.50	203,189
31 Mar 25	223.50000 -4.50	227.59	220.56	223.00	371,278
28 Mar 25	228.00000 -15.50	248.50	226.50	248.50	457,862
27 Mar 25	243.50000 -0.50	245.50	240.00	240.00	610,517
26 Mar 25	244.00000 +0.00	247.50	240.50	244.00	933,973
25 Mar 25	244.00000 +1.00	244.29	237.00	237.00	315,404
24 Mar 25	243.00000 +6.00	244.50	231.00	231.00	465,659
21 Mar 25	237.00000 +5.00	237.50	225.00	237.50	754,925
20 Mar 25	232.00000 -2.50	235.50	230.00	234.50	232,105
19 Mar 25	234.50000 +1.50	238.50	224.50	238.50	392,476
18 Mar 25	233.00000 +0.00	240.00	230.50	233.50	859,378
17 Mar 25	233.00000 +3.00	234.50	224.00	224.00	689,100
14 Mar 25	230.00000 +7.50	230.00	220.50	220.50	1,258,654
13 Mar 25	222.50000 -7.00	229.50	222.50	225.00	1,020,357
12 Mar 25	229.50000 +1.00	234.00	228.00	234.00	587,358
11 Mar 25	228.50000 +1.00	232.50	225.00	225.00	727,380
10 Mar 25	227.50000 -3.50	232.51	223.50	225.00	875,660
07 Mar 25	231.00000 +8.50	231.00	217.50	217.50	639,502
06 Mar 25	222.50000 -2.00	227.00	220.65	224.50	834,711
05 Mar 25	224.50000 +4.50	227.50	221.34	226.00	442,930
04 Mar 25	220.00000 -7.50	226.50	219.00	226.50	891,045
03 Mar 25	227.50000 +2.50	232.00	220.50	220.50	610,399
28 Feb 25	225.00000 +0.00	226.85	223.40	223.50	619,535
27 Feb 25	225.00000 +2.50	227.30	216.50	221.50	1,233,603
26 Feb 25	222.50000 -17.00	246.00	222.50	246.00	1,076,310
25 Feb 25	239.50000 +2.00	254.50	225.00	240.00	2,132,772
24 Feb 25	237.50000 +1.00	242.50	235.50	240.00	783,186
21 Feb 25	236.50000 +0.00	246.35	230.00	230.00	742,484
20 Feb 25	236.50000 +0.50	241.32	234.39	239.00	923,748
19 Feb 25	236.00000 -16.00	252.50	235.38	248.50	1,158,714
18 Feb 25	252.00000 -8.50	265.00	251.00	259.50	591,207
17 Feb 25	260.50000 +2.50	262.28	255.30	258.00	304,327
14 Feb 25	258.00000 -2.00	261.50	254.50	254.50	161,511
13 Feb 25	260.00000 +5.00	263.50	255.50	257.00	474,412
12 Feb 25	255.00000 +5.50	256.07	247.00	247.00	550,495
11 Feb 25	249.50000 -2.00	251.00	247.50	248.00	409,309
10 Feb 25	251.50000 +0.00	254.06	250.50	251.00	188,281
07 Feb 25	251.50000 -1.50	254.50	249.50	252.00	553,247
06 Feb 25	253.00000 -1.00	260.00	252.52	260.00	232,279
05 Feb 25	254.00000 +2.00	261.20	250.50	252.00	941,306
04 Feb 25	252.00000 -4.00	258.45	250.00	256.00	415,791
03 Feb 25	256.00000 -1.50	257.50	251.21	253.50	237,790
31 Jan 25	257.50000 +6.50	259.00	249.00	251.50	398,759
30 Jan 25	251.00000 -7.50	262.00	248.00	262.00	580,185
29 Jan 25	258.50000 +2.00	265.50	255.57	260.00	723,479
28 Jan 25	256.50000 +5.00	256.50	248.00	248.00	597,137
27 Jan 25	251.50000 -5.00	257.00	249.50	253.50	763,181
24 Jan 25	256.50000 +2.50	258.35	250.24	254.00	525,515
23 Jan 25	254.00000 +5.50	254.00	245.00	245.00	336,476
22 Jan 25	248.50000 -9.00	257.50	247.50	257.50	3,217,097
21 Jan 25	257.50000 +1.00	260.00	254.50	260.00	1,259,972
20 Jan 25	256.50000 +4.50	257.00	250.50	256.00	888,380
17 Jan 25	252.00000 -1.50	255.00	250.00	253.00	458,262
16 Jan 25	253.50000 +5.00	253.50	242.00	242.00	1,084,241
15 Jan 25	248.50000 +11.50	248.50	237.94	238.00	772,620
14 Jan 25	237.00000 +0.50	240.50	232.50	232.50	400,822
13 Jan 25	236.50000 +3.00	240.50	232.50	240.00	489,792
10 Jan 25	233.50000 -7.00	242.00	233.50	235.50	733,736
09 Jan 25	240.50000 +5.50	243.00	231.85	236.00	944,036
08 Jan 25	235.00000 -14.00	249.61	234.00	247.00	1,139,019
07 Jan 25	249.00000 -3.00	254.00	248.00	252.00	1,023,129
06 Jan 25	252.00000 +8.00	253.40	242.50	244.00	751,298
03 Jan 25	244.00000 -6.00	251.90	244.00	250.50	869,588
02 Jan 25	250.00000 -4.00	253.85	249.00	250.00	754,705
31 Dec 24	254.00000 +3.50	255.00	249.96	250.00	266,118
30 Dec 24	250.50000 +6.50	251.59	243.45	245.00	1,224,894
27 Dec 24	244.00000 -1.00	249.00	243.00	245.00	709,410
24 Dec 24	245.00000 +1.50	246.00	244.32	245.50	291,642
23 Dec 24	243.50000 +0.00	246.50	240.00	243.50	588,133
20 Dec 24	243.50000 +8.00	244.31	233.00	233.00	2,242,843
19 Dec 24	235.50000 +2.00	235.50	227.36	230.00	1,213,651
18 Dec 24	233.50000 -4.00	242.00	232.50	242.00	1,478,388
17 Dec 24	237.50000 -0.50	240.50	233.50	240.00	1,905,164
16 Dec 24	238.00000 -1.00	248.92	237.00	239.50	1,378,641
13 Dec 24	239.00000 -0.50	240.51	235.00	238.00	338,902
12 Dec 24	239.50000 +13.00	240.50	225.88	228.50	5,227,146
11 Dec 24	226.50000 -3.00	231.50	224.00	228.50	2,025,390
10 Dec 24	229.50000 -10.50	240.50	228.00	238.50	1,107,146
09 Dec 24	240.00000 +5.50	243.55	236.00	236.00	882,619
06 Dec 24	234.50000 +0.50	240.00	227.00	228.00	2,333,519
05 Dec 24	234.00000 +26.00	236.00	208.00	212.00	4,091,805
04 Dec 24	208.00000 +2.00	210.00	198.20	204.00	3,329,409
03 Dec 24	206.00000 +34.40	216.49	183.09	183.60	5,116,856
02 Dec 24	171.60001 +4.00	171.84	166.96	168.80	834,423
29 Nov 24	167.60001 +1.80	168.00	164.59	165.20	1,508,865
28 Nov 24	165.80000 +1.80	167.20	163.79	164.60	615,707
27 Nov 24	164.00000 +1.60	166.00	162.00	166.00	150,388
26 Nov 24	162.39999 -2.60	165.88	162.00	164.00	196,522
25 Nov 24	165.00000 +1.40	166.80	162.80	162.80	395,790
22 Nov 24	163.60001 +3.00	164.00	159.32	161.00	572,908
21 Nov 24	160.60001 +1.60	162.20	157.60	160.00	418,992
20 Nov 24	159.00000 +0.60	162.40	158.00	160.00	200,422
19 Nov 24	158.39999 +0.40	160.20	155.00	160.00	451,036
18 Nov 24	158.00000 -2.20	163.40	157.40	160.00	484,218
15 Nov 24	160.20000 +3.60	161.00	155.00	156.00	530,055
14 Nov 24	156.60001 +2.40	157.00	152.00	157.00	108,632
13 Nov 24	154.20000 -0.20	156.00	153.00	153.60	270,646
12 Nov 24	154.39999 -1.40	156.60	152.60	154.00	263,939
11 Nov 24	155.80000 +2.40	157.57	152.40	152.80	335,264
08 Nov 24	153.39999 +1.40	155.00	150.60	152.00	395,874
07 Nov 24	152.00000 -0.20	153.00	150.60	152.00	178,810
06 Nov 24	152.20000 -1.20	157.20	150.60	152.00	484,650
05 Nov 24	153.39999 +3.60	155.40	148.60	148.60	2,789,675
04 Nov 24	149.80000 +0.40	152.00	148.27	151.80	143,001
01 Nov 24	149.39999 +4.40	149.40	142.60	144.00	737,828
31 Oct 24	145.00000 -4.20	151.80	144.80	146.20	319,918
30 Oct 24	149.20000 +7.60	149.40	139.00	140.80	1,864,092
29 Oct 24	141.60001 -1.00	143.80	140.60	143.80	2,659,640
28 Oct 24	142.60001 -1.60	145.80	141.81	143.00	873,930
25 Oct 24	144.20000 -6.80	151.20	144.17	151.00	429,750
24 Oct 24	151.00000 -3.40	157.83	150.40	155.60	645,801
23 Oct 24	154.39999 +1.20	155.60	152.00	153.60	1,127,278
22 Oct 24	153.20000 +0.20	154.00	149.20	151.80	360,314
21 Oct 24	153.00000 -1.60	156.20	152.40	155.80	350,173
18 Oct 24	154.60001 +1.00	155.61	152.64	154.00	847,375
17 Oct 24	153.60001 -0.20	155.80	151.80	155.80	637,083
16 Oct 24	153.80000 +2.20	155.40	151.00	151.00	295,924
15 Oct 24	151.60001 -3.00	155.58	149.40	153.80	197,125
14 Oct 24	154.60001 +2.80	156.57	150.27	152.40	404,696
11 Oct 24	151.80000 +2.00	151.80	148.60	148.60	281,514
10 Oct 24	149.80000 -0.80	154.60	149.00	153.00	504,821
09 Oct 24	150.60001 +5.40	150.60	144.00	144.00	333,123
08 Oct 24	145.20000 -1.80	150.60	144.20	150.60	453,234
07 Oct 24	147.00000 +7.80	147.80	138.20	140.00	811,432
04 Oct 24	139.20000 +4.40	141.80	135.25	136.40	1,239,647
03 Oct 24	134.80000 +1.40	134.99	132.75	133.20	542,066
02 Oct 24	133.39999 -1.40	138.40	132.20	133.40	370,260
01 Oct 24	134.80000 -4.80	142.80	134.80	142.80	381,680
30 Sep 24	139.60001 -2.40	143.06	139.20	142.80	188,845
27 Sep 24	142.00000 +1.80	144.00	140.40	143.20	1,021,581
26 Sep 24	140.20000 -0.60	143.15	138.60	142.40	555,052
25 Sep 24	140.80000 -4.20	150.93	138.60	148.00	1,324,366
24 Sep 24	145.00000 +1.80	146.00	142.97	143.80	365,969
23 Sep 24	143.20000 -0.20	145.00	142.60	143.60	1,152,964
20 Sep 24	143.39999 -2.60	147.00	143.40	147.00	221,952
19 Sep 24	146.00000 +2.00	146.00	143.59	143.80	739,106
18 Sep 24	144.00000 -1.60	146.54	143.96	145.20	178,357
17 Sep 24	145.60001 +1.20	147.00	145.00	145.20	208,989
16 Sep 24	144.39999 -1.20	146.40	143.40	145.00	143,413
13 Sep 24	145.60001 +2.40	146.40	143.00	143.00	262,824
12 Sep 24	143.20000 +2.00	145.00	141.00	142.80	290,186
11 Sep 24	141.20000 -4.60	148.60	141.00	146.00	286,304
10 Sep 24	145.80000 -1.00	148.20	145.40	145.40	237,360
09 Sep 24	146.80000 +0.60	149.00	145.60	145.60	191,063
06 Sep 24	146.20000 -4.80	150.80	146.20	150.00	325,824
05 Sep 24	151.00000 +1.80	153.80	148.20	148.20	348,669
04 Sep 24	149.20000 -2.80	151.81	147.80	150.80	269,463
03 Sep 24	152.00000 -3.60	157.00	152.00	155.60	538,060
02 Sep 24	155.60001 +2.80	158.00	150.58	151.40	567,151
30 Aug 24	152.80000 -1.40	155.60	152.60	152.60	90,284
29 Aug 24	154.20000 +0.80	156.00	152.60	152.60	173,879
28 Aug 24	153.39999 -3.60	157.00	152.78	156.60	416,764
27 Aug 24	157.00000 +4.00	157.00	151.69	153.00	429,482
23 Aug 24	153.00000 +0.20	153.80	151.20	152.00	310,195
22 Aug 24	152.80000 +3.80	153.40	149.00	150.00	214,530
21 Aug 24	149.00000 -0.80	153.20	149.00	153.20	306,420
20 Aug 24	149.80000 -1.40	153.40	148.80	150.80	269,399
19 Aug 24	151.20000 +2.80	151.64	147.20	147.20	131,582
16 Aug 24	148.39999 -1.20	151.00	148.33	151.00	186,637
15 Aug 24	149.60001 +5.80	150.20	144.00	144.80	1,366,403
14 Aug 24	143.80000 -1.00	147.10	142.40	145.40	343,004
13 Aug 24	144.80000 +4.20	144.80	140.67	141.00	413,889
12 Aug 24	140.60001 +2.80	142.60	137.20	138.60	128,951
09 Aug 24	137.80000 +2.20	139.60	136.20	136.20	323,601
08 Aug 24	135.60001 -0.80	138.60	134.35	138.00	407,543
07 Aug 24	136.39999 -0.60	138.20	134.80	135.60	429,226
06 Aug 24	137.00000 -3.40	142.70	135.90	140.20	325,565
05 Aug 24	140.39999 -2.00	142.20	127.75	142.00	1,290,452
02 Aug 24	142.39999 -3.20	146.34	141.20	144.40	391,763
01 Aug 24	145.60001 -1.40	149.17	145.60	147.20	417,461
31 Jul 24	147.00000 -1.20	150.80	146.00	148.80	896,582
30 Jul 24	148.20000 +3.20	148.80	144.04	146.00	223,348
29 Jul 24	145.00000 -1.40	147.80	144.08	147.80	524,495
26 Jul 24	146.39999 +2.00	147.20	144.54	145.80	123,652
25 Jul 24	144.39999 -1.00	148.00	140.70	148.00	289,157
24 Jul 24	145.39999 +2.40	147.80	143.20	145.80	297,992
23 Jul 24	143.00000 +0.60	147.60	141.20	145.20	257,685
22 Jul 24	142.39999 -5.80	152.00	140.20	152.00	491,538
19 Jul 24	148.20000 +0.20	152.00	145.62	147.80	200,664
18 Jul 24	148.00000 -0.60	149.60	146.60	147.40	124,183
17 Jul 24	148.60001 +0.00	149.24	145.97	148.80	267,727
16 Jul 24	148.60001 -1.40	150.00	146.33	148.20	195,309
15 Jul 24	150.00000 +3.20	150.40	145.76	146.80	224,393
12 Jul 24	146.80000 -3.40	149.30	143.92	147.80	276,577
11 Jul 24	150.20000 +8.20	150.60	141.00	142.00	732,148
10 Jul 24	142.00000 +0.80	145.20	141.40	141.40	126,357
09 Jul 24	141.20000 -2.60	145.00	141.20	144.00	264,389
08 Jul 24	143.80000 +0.80	144.98	142.42	143.00	262,728
05 Jul 24	143.00000 +0.00	146.00	142.80	146.00	148,621
04 Jul 24	143.00000 +0.80	146.00	139.00	141.00	192,596
03 Jul 24	142.20000 +4.20	142.20	135.40	137.60	385,466
02 Jul 24	138.00000 -1.40	140.69	136.39	137.00	470,081
01 Jul 24	139.39999 +2.20	140.80	137.60	140.80	196,353
28 Jun 24	137.20000 -1.20	140.37	137.20	138.40	323,066
27 Jun 24	138.39999 -3.60	145.60	138.40	145.60	339,224
26 Jun 24	142.00000 -2.40	147.00	142.00	146.20	432,569
25 Jun 24	144.39999 -2.40	149.60	143.40	147.00	420,581
24 Jun 24	146.80000 +0.00	148.40	146.00	147.80	235,459
21 Jun 24	146.80000 +0.80	147.36	144.00	146.00	515,255
20 Jun 24	146.00000 +3.40	146.00	140.70	142.20	387,768
19 Jun 24	142.60001 -3.00	146.00	142.60	146.00	249,792
18 Jun 24	145.60001 +0.80	147.80	145.20	146.20	112,129
17 Jun 24	144.80000 +0.00	147.80	142.00	142.00	238,888
14 Jun 24	144.80000 -0.40	146.79	143.60	145.40	271,321
13 Jun 24	145.20000 -3.80	149.00	145.20	149.00	236,153
12 Jun 24	149.00000 +4.00	149.60	143.99	147.00	466,810
11 Jun 24	145.00000 +1.40	147.02	140.85	142.00	1,036,834
10 Jun 24	143.60001 +0.40	145.00	141.00	143.00	208,315
07 Jun 24	143.20000 -1.60	147.00	141.81	143.00	393,125
06 Jun 24	144.80000 +0.80	149.65	144.00	146.20	601,360
05 Jun 24	144.00000 -0.80	147.59	144.00	145.80	477,205
04 Jun 24	144.80000 +0.20	146.53	142.77	143.20	394,627
03 Jun 24	144.60001 +4.60	144.60	140.55	142.00	635,378
31 May 24	140.00000 +0.00	141.20	139.20	140.20	598,634
30 May 24	140.00000 +1.60	141.56	137.60	140.00	418,937
29 May 24	138.39999 +0.60	143.60	138.40	140.60	794,467
28 May 24	137.80000 -1.60	140.00	135.16	139.40	644,082
24 May 24	139.39999 +3.00	139.40	133.00	133.00	434,780
23 May 24	136.39999 -1.00	138.40	135.40	138.00	465,631
22 May 24	137.39999 +1.20	139.80	133.60	139.80	440,732
21 May 24	136.20000 -3.20	141.80	135.20	141.80	1,059,381
20 May 24	139.39999 +1.20	144.00	137.40	137.40	892,485
17 May 24	138.20000 +4.80	138.60	133.92	134.40	1,211,928
16 May 24	133.39999 -3.20	137.80	131.65	136.60	1,105,493
15 May 24	136.60001 -6.80	147.23	132.80	143.40	3,097,758
14 May 24	143.39999 -24.20	168.64	142.60	167.60	4,393,352
13 May 24	167.60001 +22.20	172.32	142.60	142.60	2,879,964
10 May 24	145.39999 +1.00	145.72	143.17	143.40	706,600
09 May 24	144.39999 -2.40	148.48	143.20	145.00	586,265
08 May 24	146.80000 +0.40	149.00	145.00	145.00	469,641
07 May 24	146.39999 +1.20	149.85	144.90	147.20	863,883
03 May 24	145.20000 +0.40	147.00	143.20	144.00	471,482
02 May 24	144.80000 +0.80	147.40	141.20	145.80	423,267
01 May 24	144.00000 -0.40	145.20	143.20	144.00	319,662
30 Apr 24	144.39999 -5.00	149.80	144.40	148.00	500,540
29 Apr 24	149.39999 +0.20	150.00	146.40	146.40	325,565
26 Apr 24	149.20000 +2.00	150.40	147.80	148.20	410,473
25 Apr 24	147.20000 -2.80	151.80	146.40	148.20	444,115
24 Apr 24	150.00000 -5.80	157.80	150.00	157.80	428,468
23 Apr 24	155.80000 +2.80	158.00	152.20	152.20	475,531
22 Apr 24	153.00000 -0.40	156.00	150.00	150.00	175,538
19 Apr 24	153.39999 -1.00	153.80	150.40	152.20	189,551
18 Apr 24	154.39999 +3.80	155.40	149.00	149.00	215,185
17 Apr 24	150.60001 -0.60	153.60	150.00	150.20	178,100
16 Apr 24	151.20000 -5.00	155.60	149.80	155.60	441,688
15 Apr 24	156.20000 -0.60	160.00	155.00	156.00	262,448
12 Apr 24	156.80000 -5.60	162.00	156.40	160.80	462,052
11 Apr 24	162.39999 -3.20	165.60	160.00	165.60	282,751
10 Apr 24	165.60001 -2.40	169.62	163.60	165.00	331,479
09 Apr 24	168.00000 -2.60	172.13	166.00	168.00	351,706
08 Apr 24	170.60001 +6.00	173.20	164.10	164.40	500,741
05 Apr 24	164.60001 +0.80	165.40	158.40	160.00	304,726
04 Apr 24	163.80000 +5.20	163.80	157.98	160.00	243,773
03 Apr 24	158.60001 +0.40	159.40	155.62	156.00	175,747
02 Apr 24	158.20000 -7.00	165.04	156.60	164.40	286,153
28 Mar 24	165.20000 +2.40	165.80	161.85	162.00	245,653
27 Mar 24	162.80000 +1.80	167.20	160.00	160.40	584,888
26 Mar 24	161.00000 +3.60	161.00	153.20	153.20	408,010
25 Mar 24	157.39999 +0.60	158.80	153.00	158.80	286,331
22 Mar 24	156.80000 +1.80	158.00	153.38	155.00	280,674
21 Mar 24	155.00000 +8.40	155.00	147.20	147.20	394,020
20 Mar 24	146.60001 +2.80	147.20	143.00	145.60	180,361
19 Mar 24	143.80000 -3.20	147.00	143.40	147.00	241,977
18 Mar 24	147.00000 +1.80	147.80	144.60	146.00	227,863
15 Mar 24	145.20000 +0.80	146.60	143.60	143.60	400,356
14 Mar 24	144.39999 -0.80	147.80	143.40	145.60	265,099
13 Mar 24	145.20000 -3.40	149.60	145.20	147.60	216,561
12 Mar 24	148.60001 +1.60	149.60	146.74	147.40	180,191
11 Mar 24	147.00000 +0.00	148.80	145.40	148.80	181,415
08 Mar 24	147.00000 +0.80	148.40	143.38	145.40	443,051
07 Mar 24	146.20000 -1.00	149.40	145.00	145.00	201,069
06 Mar 24	147.20000 +2.20	149.20	145.00	145.00	247,136
05 Mar 24	145.00000 -1.80	146.20	144.60	145.20	187,929
04 Mar 24	146.80000 -2.40	149.20	145.60	147.80	456,504
01 Mar 24	149.20000 -0.80	152.80	148.00	150.20	333,461
29 Feb 24	150.00000 -3.20	152.40	144.60	151.20	3,699,479
28 Feb 24	153.20000 -7.20	165.00	152.00	165.00	518,437
27 Feb 24	160.39999 +19.00	163.44	147.20	147.20	2,633,865
26 Feb 24	141.39999 -3.60	146.80	141.20	146.80	400,487
23 Feb 24	145.00000 -2.80	146.93	143.00	144.20	430,152
22 Feb 24	147.80000 +6.40	147.80	140.00	140.00	486,499
21 Feb 24	141.39999 +1.20	142.00	139.00	139.00	154,156
20 Feb 24	140.20000 -3.80	144.69	139.00	142.60	390,736
19 Feb 24	144.00000 +4.20	144.62	138.46	143.00	571,617
16 Feb 24	139.80000 -3.60	143.60	139.00	142.00	355,830
15 Feb 24	143.39999 +0.40	144.80	140.20	144.00	512,272
14 Feb 24	143.00000 -1.60	145.48	143.00	145.00	213,650
13 Feb 24	144.60001 -2.00	146.06	142.20	145.80	361,571
12 Feb 24	146.60001 +1.20	147.80	144.80	144.80	207,370
09 Feb 24	145.39999 -1.20	148.00	145.00	146.00	357,422
08 Feb 24	146.60001 -0.80	149.60	145.60	145.60	243,558
07 Feb 24	147.39999 -1.00	150.40	144.80	144.80	337,434
06 Feb 24	148.39999 +3.60	148.80	144.00	148.00	326,012
05 Feb 24	144.80000 -4.20	151.49	143.80	146.00	582,111
02 Feb 24	149.00000 +1.60	153.40	147.12	149.60	385,859
01 Feb 24	147.39999 -1.80	154.20	147.40	150.60	649,419
31 Jan 24	149.20000 +0.20	150.60	146.53	150.60	722,241
30 Jan 24	149.00000 -2.80	154.40	148.80	150.00	605,076
29 Jan 24	151.80000 -8.60	158.67	147.20	157.40	1,572,059
26 Jan 24	160.39999 -3.60	173.20	157.20	167.00	2,158,651
25 Jan 24	164.00000 +4.00	165.27	157.09	158.00	708,877
24 Jan 24	160.00000 -2.80	165.33	160.00	164.60	341,659
23 Jan 24	162.80000 -2.20	166.80	162.80	166.80	255,608
22 Jan 24	165.00000 +0.00	166.80	163.40	163.40	358,896
19 Jan 24	165.00000 +1.00	165.80	162.80	162.80	1,516,821
18 Jan 24	164.00000 +4.80	164.40	159.53	161.40	556,771
17 Jan 24	159.20000 -3.20	161.34	155.66	160.00	477,465
16 Jan 24	162.39999 +1.40	163.80	158.99	161.20	605,042
15 Jan 24	161.00000 -2.00	166.11	159.40	163.60	656,677
12 Jan 24	163.00000 -2.20	167.80	162.56	167.80	729,136
11 Jan 24	165.20000 -3.40	171.60	164.60	167.00	1,288,310
10 Jan 24	168.60001 +2.20	169.00	164.60	166.40	317,541
09 Jan 24	166.39999 -3.60	169.59	166.00	166.00	197,098
08 Jan 24	170.00000 +0.00	170.00	165.80	168.20	406,029
05 Jan 24	170.00000 -0.80	170.80	165.73	170.80	345,597
04 Jan 24	170.80000 +1.60	170.80	167.07	170.00	586,486
03 Jan 24	169.20000 +0.60	173.00	166.80	169.00	549,977
02 Jan 24	168.60001 -6.40	176.19	167.40	175.20	614,712
29 Dec 23	175.00000 +0.60	177.67	172.98	174.00	299,532
28 Dec 23	174.39999 +0.40	177.80	172.40	177.80	505,167
27 Dec 23	174.00000 +1.40	178.00	173.14	174.20	2,387,859
22 Dec 23	172.60001 +0.40	174.80	169.80	172.80	418,593
21 Dec 23	172.20000 -5.80	178.29	169.20	176.00	1,364,895
20 Dec 23	178.00000 +1.00	180.83	176.23	178.00	492,902
19 Dec 23	177.00000 +1.80	180.00	173.69	175.80	479,620
18 Dec 23	175.20000 +7.60	175.40	166.16	167.40	810,542
15 Dec 23	167.60001 +3.60	167.80	162.60	162.60	824,727
14 Dec 23	164.00000 +1.20	168.80	161.95	162.00	1,063,608
13 Dec 23	162.80000 +0.80	164.60	160.00	163.00	1,331,013
12 Dec 23	162.00000 +4.00	167.00	158.00	158.00	2,564,024
11 Dec 23	158.00000 +1.20	165.40	157.20	161.00	1,772,734
08 Dec 23	156.80000 +3.80	160.80	153.36	156.20	1,172,334
07 Dec 23	153.00000 +3.40	155.60	145.40	150.80	1,143,561
06 Dec 23	149.60001 +11.20	154.00	138.47	140.00	3,482,549
05 Dec 23	138.39999 +21.00	140.80	121.00	122.00	6,068,459
04 Dec 23	117.40000 -0.20	120.51	114.40	117.60	483,622
01 Dec 23	117.60000 +7.20	117.60	112.58	113.20	621,355
30 Nov 23	110.40000 -2.40	115.60	110.00	115.60	395,245
29 Nov 23	112.80000 +0.20	114.60	111.42	112.80	497,299
28 Nov 23	112.60000 -0.20	114.85	110.40	113.20	461,330
27 Nov 23	112.80000 -1.60	117.20	111.49	113.60	271,367
24 Nov 23	114.40000 -0.80	116.51	113.00	115.80	135,777
23 Nov 23	115.20000 -3.40	120.00	115.00	120.00	286,505
22 Nov 23	118.60000 +3.40	121.20	112.20	112.60	318,074
21 Nov 23	115.20000 -4.60	119.80	114.60	117.80	269,616
20 Nov 23	119.80000 +3.00	120.80	115.00	115.00	309,851
17 Nov 23	116.80000 +2.00	120.00	113.80	114.20	612,137
16 Nov 23	114.80000 +0.80	115.50	112.40	112.40	466,862
15 Nov 23	114.00000 +5.00	115.60	109.40	110.80	621,011
14 Nov 23	109.00000 +9.60	111.80	99.00	99.40	1,163,498
13 Nov 23	99.40000 -0.10	101.40	97.26	99.50	293,029
10 Nov 23	99.50000 -1.30	101.80	96.80	101.80	240,509
09 Nov 23	100.80000 +0.80	101.80	99.45	100.40	249,702
08 Nov 23	100.00000 +0.90	101.41	99.20	99.20	279,966
07 Nov 23	99.10000 -0.10	101.60	97.80	99.70	134,721
06 Nov 23	99.20000 -0.30	101.60	98.50	99.80	281,820
03 Nov 23	99.50000 +1.50	101.60	97.10	97.10	388,934
02 Nov 23	98.00000 +0.70	103.03	97.20	97.20	592,160
01 Nov 23	97.30000 +2.30	97.60	94.30	97.00	170,081
31 Oct 23	95.00000 +0.70	98.50	94.00	94.90	426,077
30 Oct 23	94.30000 +0.70	97.60	92.92	93.00	398,736
27 Oct 23	93.60000 +2.20	93.83	91.40	92.60	250,266
26 Oct 23	91.40000 -0.50	93.80	90.20	92.00	211,420
25 Oct 23	91.90000 -4.30	95.24	90.20	95.10	530,664
24 Oct 23	96.20000 +1.30	96.90	93.40	94.50	218,948
23 Oct 23	94.90000 +2.60	96.00	90.40	92.60	435,355
20 Oct 23	92.30000 -2.10	95.00	91.50	93.10	399,268
19 Oct 23	94.40000 -0.90	97.50	93.91	96.00	149,927
18 Oct 23	95.30000 -4.70	102.60	95.30	100.00	328,241
17 Oct 23	100.00000 +3.20	101.80	94.90	96.50	355,016
16 Oct 23	96.80000 +1.80	98.00	95.00	95.00	373,083
13 Oct 23	95.00000 -4.00	100.40	93.28	98.50	465,544
12 Oct 23	99.00000 -2.00	103.80	98.00	101.20	355,989
11 Oct 23	101.00000 -4.00	105.76	100.20	105.00	229,854
10 Oct 23	105.00000 +5.30	105.60	100.00	100.00	365,780
09 Oct 23	99.70000 -3.70	105.40	98.50	105.00	565,232
06 Oct 23	103.40000 +1.20	106.24	100.85	104.80	324,611
05 Oct 23	102.20000 +3.70	103.80	97.10	100.60	390,150
04 Oct 23	98.50000 -1.90	101.22	98.10	101.00	468,289
03 Oct 23	100.40000 -3.40	106.08	100.20	104.20	644,832
02 Oct 23	103.80000 -2.00	107.80	102.65	105.80	465,090
29 Sep 23	105.80000 +2.80	107.60	104.60	105.60	777,014
28 Sep 23	103.00000 -1.60	106.98	102.00	106.40	592,855
27 Sep 23	104.60000 -1.40	107.02	103.80	105.00	646,496
26 Sep 23	106.00000 -6.00	110.80	105.20	109.60	1,006,119
25 Sep 23	112.00000 -3.20	116.00	110.17	116.00	621,231
22 Sep 23	115.20000 -3.20	120.60	114.80	118.60	344,629
21 Sep 23	118.40000 -0.40	121.40	117.40	117.80	299,641
20 Sep 23	118.80000 +2.60	119.60	116.60	118.00	201,308
19 Sep 23	116.20000 +0.20	118.83	114.60	116.20	500,865
18 Sep 23	116.00000 -2.80	120.80	113.60	120.20	693,470
15 Sep 23	118.80000 +2.40	120.00	115.40	117.00	616,204
14 Sep 23	116.40000 -2.00	120.75	113.60	115.00	943,317
13 Sep 23	118.40000 +14.40	121.28	111.20	113.80	2,884,353
12 Sep 23	104.00000 +3.20	104.78	100.00	102.00	784,408
11 Sep 23	100.80000 +4.40	102.26	96.60	97.40	705,501
08 Sep 23	96.40000 +1.60	97.20	94.20	94.80	324,377
07 Sep 23	94.80000 +2.80	96.66	91.00	93.50	1,137,293
06 Sep 23	92.00000 -2.40	94.60	90.50	94.60	923,262
05 Sep 23	94.40000 +0.30	95.30	91.15	92.20	375,424
04 Sep 23	94.10000 +1.60	94.90	92.00	92.70	483,349
01 Sep 23	92.50000 -4.10	96.15	92.50	95.40	432,660
31 Aug 23	96.60000 -0.90	99.55	95.60	97.00	342,579
30 Aug 23	97.50000 +0.20	98.80	95.30	98.80	287,040
29 Aug 23	97.30000 +2.00	97.40	94.30	94.50	325,764
25 Aug 23	95.30000 -2.10	98.10	94.30	97.00	410,435
24 Aug 23	97.40000 -2.60	102.40	97.20	97.60	349,803
23 Aug 23	100.00000 -2.00	103.20	98.30	102.60	640,161
22 Aug 23	102.00000 +4.70	102.80	98.30	98.70	839,055
21 Aug 23	97.30000 -0.20	99.30	97.00	98.00	480,225
18 Aug 23	97.50000 -1.20	98.70	96.50	97.70	390,712
17 Aug 23	98.70000 -0.50	100.91	98.10	99.50	444,058
16 Aug 23	99.20000 -4.00	103.60	98.10	103.20	670,804
15 Aug 23	103.20000 -1.20	106.00	99.90	104.00	1,284,533
14 Aug 23	104.40000 +12.70	106.60	91.00	94.40	2,419,374
11 Aug 23	91.70000 -3.80	98.00	91.70	96.80	1,149,154
10 Aug 23	95.50000 +3.40	97.60	92.00	92.00	1,563,189
09 Aug 23	92.10000 +8.40	92.64	84.00	84.00	1,949,447
08 Aug 23	83.70000 -1.20	85.25	81.24	84.60	7,420,548
07 Aug 23	84.90000 -1.10	86.90	84.10	85.60	464,147
04 Aug 23	86.00000 +2.20	87.40	84.09	85.80	585,682
03 Aug 23	83.80000 +1.00	85.10	82.00	82.80	445,019
02 Aug 23	82.80000 -4.30	89.00	82.30	89.00	722,168
01 Aug 23	87.10000 -1.90	90.19	86.60	88.50	683,958
31 Jul 23	89.00000 +0.30	90.00	87.90	90.00	676,308
28 Jul 23	88.70000 -0.30	89.40	87.70	88.50	455,174
27 Jul 23	89.00000 +0.00	90.70	88.20	89.00	774,586
26 Jul 23	89.00000 -1.00	90.60	88.40	89.10	642,558
25 Jul 23	90.00000 -1.40	93.00	89.10	93.00	661,765
24 Jul 23	91.40000 -3.30	95.30	90.60	95.00	756,316
21 Jul 23	94.70000 -1.60	97.40	93.70	96.60	486,902
20 Jul 23	96.30000 -3.70	100.36	96.30	98.20	526,947
19 Jul 23	100.00000 +4.60	101.17	96.90	97.90	1,180,744
18 Jul 23	95.40000 -1.30	97.30	94.40	94.40	839,545
17 Jul 23	96.70000 -2.40	102.00	95.50	102.00	827,767
14 Jul 23	99.10000 -3.50	102.72	98.45	102.00	525,014
13 Jul 23	102.60000 -2.20	108.60	102.60	104.80	719,186
12 Jul 23	104.80000 +4.90	105.40	99.02	99.90	523,557
11 Jul 23	99.90000 +2.30	100.40	96.10	99.80	349,643
10 Jul 23	97.60000 +1.30	98.50	94.30	94.30	335,140
07 Jul 23	96.30000 +0.10	97.67	94.40	94.40	507,663
06 Jul 23	96.20000 -6.60	103.71	95.60	101.00	1,394,264
05 Jul 23	102.80000 +1.00	104.60	100.00	100.00	792,270
04 Jul 23	101.80000 +5.20	103.40	96.00	96.00	1,306,051
03 Jul 23	96.60000 +0.60	99.10	95.50	99.10	301,976
30 Jun 23	96.00000 +2.20	97.20	92.85	93.60	549,354
29 Jun 23	93.80000 -2.20	98.50	93.20	97.00	460,386
28 Jun 23	96.00000 -1.40	100.40	95.61	99.00	406,785
27 Jun 23	97.40000 -1.00	101.52	97.40	97.50	648,130
26 Jun 23	98.40000 +1.30	99.60	96.70	99.20	1,190,175
23 Jun 23	97.10000 -2.90	100.20	97.00	99.10	524,116
22 Jun 23	100.00000 -3.40	103.60	99.62	102.00	608,892
21 Jun 23	103.40000 -3.60	107.00	103.40	106.00	361,938
20 Jun 23	107.00000 -7.80	115.00	106.40	112.80	923,963
19 Jun 23	114.80000 -4.20	118.94	112.20	116.40	1,017,046
16 Jun 23	119.00000 +2.00	120.00	118.00	118.40	953,879
15 Jun 23	117.00000 +2.20	118.40	114.00	114.00	709,730
14 Jun 23	114.80000 +1.60	117.80	112.00	115.20	825,587
13 Jun 23	113.20000 +5.80	114.40	107.40	107.40	2,587,111
12 Jun 23	107.40000 +5.40	108.20	101.40	103.00	1,145,290
09 Jun 23	102.00000 +1.20	102.80	99.50	100.20	331,339
08 Jun 23	100.80000 +2.80	100.80	97.00	98.10	388,266
07 Jun 23	98.00000 -3.20	103.00	97.70	103.00	381,200
06 Jun 23	101.20000 -0.60	102.60	99.30	102.60	778,363
05 Jun 23	101.80000 -0.40	103.00	101.00	102.40	445,089
02 Jun 23	102.20000 +3.10	102.80	99.03	99.60	663,045
01 Jun 23	99.10000 +0.80	101.00	97.80	100.60	823,147
31 May 23	98.30000 -3.30	104.00	98.20	103.00	875,299
30 May 23	101.60000 -2.60	106.80	101.60	106.80	689,595
26 May 23	104.20000 +0.20	104.60	103.60	104.40	770,573
25 May 23	104.00000 -0.40	105.60	104.00	105.60	679,514
24 May 23	104.40000 -0.60	106.80	103.20	106.80	850,281
23 May 23	105.00000 +2.00	106.00	101.60	106.00	1,428,545
22 May 23	103.00000 +1.00	104.00	102.20	102.60	1,130,436
19 May 23	102.00000 -2.60	107.80	101.68	107.80	1,951,107
18 May 23	104.60000 -2.80	109.80	104.60	108.80	1,491,468
17 May 23	107.40000 -2.00	109.64	101.91	108.00	3,800,337
16 May 23	109.40000 -18.00	124.40	100.20	124.20	6,728,018
15 May 23	127.40000 +4.60	127.67	122.60	122.60	400,781
12 May 23	122.80000 -3.80	127.60	122.80	127.60	380,262
11 May 23	126.60000 -1.20	129.00	125.80	128.00	298,852
10 May 23	127.80000 +1.00	130.60	126.28	128.20	515,257
09 May 23	126.80000 -1.40	131.40	124.60	131.20	1,271,122
05 May 23	128.20000 +3.20	130.00	123.98	127.60	715,115
04 May 23	125.00000 -4.80	131.40	124.00	129.80	494,204
03 May 23	129.80000 +0.20	133.00	128.60	128.60	455,495
02 May 23	129.60001 -2.40	136.00	129.60	132.80	804,408
28 Apr 23	132.00000 +0.40	134.20	130.00	133.20	228,981
27 Apr 23	131.60001 -0.20	134.40	130.40	131.60	226,554
26 Apr 23	131.80000 +0.60	133.20	129.22	130.00	644,916
25 Apr 23	131.20000 -0.60	132.80	130.00	130.40	440,905
24 Apr 23	131.80000 -4.00	137.40	129.60	133.40	509,793
21 Apr 23	135.80000 -0.60	139.60	132.00	137.00	601,189
20 Apr 23	136.39999 -7.60	146.00	135.60	144.00	690,314
19 Apr 23	144.00000 -7.20	149.69	140.12	148.00	952,975
18 Apr 23	151.20000 -0.60	156.21	146.60	151.80	1,090,001
17 Apr 23	151.80000 +3.20	153.60	148.00	148.00	559,283
14 Apr 23	148.60001 +4.00	149.60	144.00	145.00	329,383
13 Apr 23	144.60001 +2.40	146.65	141.20	142.00	467,074
12 Apr 23	142.20000 -3.80	148.31	142.20	145.80	439,074
11 Apr 23	146.00000 +2.00	148.60	143.20	144.40	806,643
06 Apr 23	144.00000 +3.00	146.80	140.00	141.40	593,479
05 Apr 23	141.00000 -2.20	146.60	139.80	144.00	1,168,912
04 Apr 23	143.20000 +1.40	148.20	140.15	146.00	2,620,145
03 Apr 23	141.80000 -1.80	145.20	141.60	144.40	481,627
31 Mar 23	143.60001 +0.00	147.20	142.40	142.40	385,445
30 Mar 23	143.60001 +6.20	147.60	140.20	140.80	1,775,269
29 Mar 23	137.39999 +2.00	138.20	135.40	135.40	261,502
28 Mar 23	135.39999 -2.00	139.60	132.67	138.60	328,523
27 Mar 23	137.39999 +0.40	138.40	135.25	138.40	307,566
24 Mar 23	137.00000 -1.80	143.00	134.00	137.80	348,502
23 Mar 23	138.80000 -2.20	142.20	138.00	142.20	173,333
22 Mar 23	141.00000 -0.80	145.40	139.20	145.40	226,679
21 Mar 23	141.80000 -0.20	147.54	141.40	143.00	393,518
20 Mar 23	142.00000 +3.40	145.00	133.38	135.60	680,974
17 Mar 23	138.60001 -8.00	149.78	138.38	148.60	838,092
16 Mar 23	146.60001 +0.00	150.40	143.20	148.00	530,155
15 Mar 23	146.60001 -8.40	154.60	146.40	154.00	951,136
14 Mar 23	155.00000 +4.00	155.67	150.41	152.00	442,855
13 Mar 23	151.00000 -7.00	161.20	147.27	156.80	734,633
10 Mar 23	158.00000 -4.00	160.73	155.44	160.00	431,283
09 Mar 23	162.00000 -3.00	168.60	159.35	162.40	404,025
08 Mar 23	165.00000 -5.20	170.23	165.00	169.80	285,441
07 Mar 23	170.20000 +0.00	175.80	167.67	169.80	701,337
06 Mar 23	170.20000 +4.20	171.80	166.60	169.20	463,083
03 Mar 23	166.00000 +4.80	167.60	162.00	164.60	944,975
02 Mar 23	161.20000 -3.00	164.00	160.00	162.20	399,021
01 Mar 23	164.20000 -5.60	170.80	163.85	169.20	311,570
28 Feb 23	169.80000 +1.00	170.20	164.20	164.20	215,803
27 Feb 23	168.80000 +7.80	169.40	157.80	157.80	260,163
24 Feb 23	161.00000 -0.60	163.20	157.40	160.00	199,009
23 Feb 23	161.60001 -0.60	166.60	161.27	165.80	275,941
22 Feb 23	162.20000 -4.00	165.18	156.20	164.00	687,991
21 Feb 23	166.20000 -2.20	172.00	166.20	168.40	208,332
20 Feb 23	168.39999 -1.00	172.40	164.60	164.60	382,555
17 Feb 23	169.39999 +0.00	173.20	166.00	168.60	161,347
16 Feb 23	169.39999 +0.80	171.40	165.23	170.00	204,473
15 Feb 23	168.60001 +6.20	170.49	161.80	163.80	551,222
14 Feb 23	162.39999 +0.20	167.60	157.40	162.60	1,136,339
13 Feb 23	162.20000 -0.40	167.20	160.60	166.00	388,207
10 Feb 23	162.60001 -12.20	173.42	162.40	171.60	789,553
09 Feb 23	174.80000 +2.20	180.60	174.00	176.00	655,731
08 Feb 23	172.60001 +1.60	177.60	170.20	172.60	517,527
07 Feb 23	171.00000 -5.80	179.69	169.40	177.40	441,105
06 Feb 23	176.80000 +3.20	179.40	170.40	173.80	769,393
03 Feb 23	173.60001 -2.20	180.20	171.80	180.00	368,083
02 Feb 23	175.80000 +1.60	180.60	170.60	174.20	340,749
01 Feb 23	174.20000 -1.20	180.50	172.46	179.80	263,593
31 Jan 23	175.39999 -3.00	181.20	172.40	179.80	604,732
30 Jan 23	178.39999 -3.20	184.20	172.80	184.20	621,839
27 Jan 23	181.60001 +6.60	192.19	176.20	179.60	2,138,462
26 Jan 23	175.00000 -14.60	190.60	174.76	187.00	863,444
25 Jan 23	189.60001 +5.00	191.68	180.82	183.20	1,525,645
24 Jan 23	184.60001 +5.00	185.48	178.80	184.80	529,347
23 Jan 23	179.60001 -4.20	185.60	179.60	185.60	609,066
20 Jan 23	183.80000 +3.80	185.60	176.00	182.80	433,544
19 Jan 23	180.00000 -5.00	184.80	178.40	184.00	617,003
18 Jan 23	185.00000 +8.00	186.20	175.48	175.80	847,433
17 Jan 23	177.00000 +0.40	180.00	172.40	172.40	983,786
16 Jan 23	176.60001 +2.60	179.20	172.60	175.00	841,835
13 Jan 23	174.00000 -2.40	180.60	171.60	176.80	652,939
12 Jan 23	176.39999 +6.00	179.45	165.95	168.00	855,379
11 Jan 23	170.39999 -2.40	174.80	168.20	172.00	397,907
10 Jan 23	172.80000 +4.80	175.20	165.60	167.20	845,251
09 Jan 23	168.00000 +1.60	171.66	165.32	166.00	663,258
06 Jan 23	166.39999 +2.20	167.60	162.60	167.00	480,652
05 Jan 23	164.20000 -2.00	170.25	163.40	166.80	568,769
04 Jan 23	166.20000 +9.20	167.60	154.60	154.60	983,371
03 Jan 23	157.00000 +0.60	160.80	154.00	154.00	862,745
30 Dec 22	156.39999 -0.60	159.60	153.80	156.60	240,958
29 Dec 22	157.00000 -8.60	162.80	155.20	161.80	690,655
28 Dec 22	165.60001 +17.60	166.00	147.97	150.00	866,597
23 Dec 22	148.00000 -4.60	155.80	147.40	152.60	318,532
22 Dec 22	152.60001 +1.60	157.00	151.40	152.00	695,602
21 Dec 22	151.00000 +3.00	156.20	145.80	148.80	575,321
20 Dec 22	148.00000 +3.00	149.80	143.00	144.40	604,988
19 Dec 22	145.00000 -1.80	152.00	143.00	148.60	824,109
16 Dec 22	146.80000 +1.60	149.60	141.60	146.00	1,297,421
15 Dec 22	145.20000 +10.00	148.60	133.60	136.00	892,760
14 Dec 22	135.20000 -6.00	142.00	134.40	142.00	897,643
13 Dec 22	141.20000 +6.60	145.60	132.28	132.80	1,245,321
12 Dec 22	134.60001 -3.20	141.20	130.10	136.00	891,223
09 Dec 22	137.80000 +18.80	139.00	118.00	118.00	1,739,697
08 Dec 22	119.00000 -6.00	125.60	105.80	125.60	2,776,970
07 Dec 22	125.00000 -0.80	127.00	123.20	127.00	783,276
06 Dec 22	125.80000 -3.60	128.66	124.60	127.40	966,551
05 Dec 22	129.39999 +3.60	130.40	122.80	126.00	1,540,907
02 Dec 22	125.80000 +1.20	126.00	120.80	123.40	977,081
01 Dec 22	124.60000 +7.80	128.84	117.75	118.40	1,748,076
30 Nov 22	116.80000 -1.00	119.60	115.00	115.40	11,636,531
29 Nov 22	117.80000 +2.60	119.23	113.60	114.00	726,921
28 Nov 22	115.20000 +0.40	115.83	111.80	112.60	701,859
25 Nov 22	114.80000 +4.80	116.00	108.60	109.00	762,259
24 Nov 22	110.00000 +7.20	111.79	100.40	100.40	913,106
23 Nov 22	102.80000 +2.40	103.00	97.90	99.20	598,846
22 Nov 22	100.40000 -2.40	105.00	99.30	105.00	818,168
21 Nov 22	102.80000 -2.60	105.40	99.60	105.40	948,833
18 Nov 22	105.40000 -1.80	107.80	105.40	106.60	241,244
17 Nov 22	107.20000 -2.80	110.00	103.20	109.20	996,957
16 Nov 22	110.00000 -10.40	120.60	109.60	119.20	953,749
15 Nov 22	120.40000 +0.40	121.20	116.20	119.00	704,403
14 Nov 22	120.00000 +2.20	121.00	114.20	119.40	863,537
11 Nov 22	117.80000 +10.40	121.00	108.00	108.00	972,823
10 Nov 22	107.40000 +2.20	110.03	100.80	105.60	1,009,164
09 Nov 22	105.20000 -1.80	109.84	103.40	108.00	332,948
14 Oct 22	107.00000 +1.20	110.60	105.40	106.80	678,996
13 Oct 22	105.80000 +0.20	111.37	103.72	104.60	1,162,854
12 Oct 22	105.60000 -0.40	106.60	101.20	104.60	796,039
11 Oct 22	106.00000 +0.00	107.74	103.33	105.40	391,631
10 Oct 22	106.00000 -4.00	109.77	104.25	109.60	496,643
07 Oct 22	110.00000 -0.60	113.40	108.60	110.60	469,598
06 Oct 22	110.60000 +4.00	111.61	106.03	107.60	468,577
05 Oct 22	106.60000 -7.40	113.27	104.20	112.80	602,563
04 Oct 22	114.00000 +10.40	114.40	102.40	106.40	1,255,194
03 Oct 22	103.60000 +2.80	104.20	98.70	99.40	954,297
30 Sep 22	100.80000 +2.00	103.24	97.37	98.70	1,006,636
29 Sep 22	98.80000 -7.20	104.00	98.33	104.00	1,479,805
28 Sep 22	106.00000 -1.20	110.00	98.20	110.00	1,513,579
27 Sep 22	107.20000 -5.60	114.72	105.60	112.80	1,139,786
26 Sep 22	112.80000 -13.80	126.80	112.80	124.20	1,720,310
23 Sep 22	126.60000 -3.40	129.23	125.00	127.40	774,571
22 Sep 22	130.00000 -1.60	132.40	127.94	130.00	576,789
21 Sep 22	131.60001 -4.40	135.04	129.40	132.60	572,895
20 Sep 22	136.00000 -4.40	143.20	133.40	140.00	726,779
16 Sep 22	140.39999 +1.20	142.00	134.97	136.00	640,228
15 Sep 22	139.20000 +3.20	143.20	132.40	135.20	1,223,599
14 Sep 22	136.00000 +7.80	136.40	125.85	129.00	898,269
13 Sep 22	128.20000 -6.80	139.45	127.40	137.00	1,073,841
12 Sep 22	135.00000 +10.80	136.31	124.20	126.40	1,559,177
09 Sep 22	124.20000 +8.00	124.20	118.00	118.00	929,496
08 Sep 22	116.20000 +1.20	117.01	112.20	116.00	481,729
07 Sep 22	115.00000 +0.20	117.00	112.80	117.00	944,891
06 Sep 22	114.80000 -3.60	122.00	113.60	121.00	1,123,057
05 Sep 22	118.40000 -2.80	122.03	116.60	118.80	871,476
02 Sep 22	121.20000 -6.60	127.42	118.80	124.40	1,129,339
01 Sep 22	127.80000 -0.20	127.80	123.20	124.80	890,316
31 Aug 22	128.00000 +4.60	128.33	123.60	125.60	1,178,213
30 Aug 22	123.40000 +3.00	123.80	117.60	117.80	1,196,070
26 Aug 22	120.40000 -6.60	127.63	118.58	126.40	807,301
25 Aug 22	127.00000 +2.00	129.60	124.60	127.20	1,179,210
24 Aug 22	125.00000 -1.40	126.80	121.60	124.80	1,853,627
23 Aug 22	126.40000 +11.60	131.20	116.61	118.20	1,486,188
22 Aug 22	114.80000 -7.40	122.20	112.18	122.20	1,491,436
19 Aug 22	122.20000 -7.80	132.00	122.20	132.00	1,048,459
18 Aug 22	130.00000 +1.40	131.95	127.44	129.00	1,002,104
17 Aug 22	128.60001 -5.40	134.26	127.00	133.80	2,502,850
16 Aug 22	134.00000 +11.60	134.60	122.32	122.80	2,200,413
15 Aug 22	122.40000 +2.40	124.00	118.60	122.40	1,755,607
12 Aug 22	120.00000 +6.60	123.40	113.20	115.80	5,552,954
11 Aug 22	113.40000 -0.20	115.80	111.50	113.00	671,657
10 Aug 22	113.60000 +5.80	114.80	105.28	110.40	1,194,908
09 Aug 22	107.80000 -5.20	113.40	107.12	113.00	1,114,796
08 Aug 22	113.00000 -0.20	115.40	111.00	113.20	1,116,706
05 Aug 22	113.20000 +1.20	115.40	112.40	114.80	655,299
04 Aug 22	112.00000 +5.00	113.46	107.00	108.00	1,153,451
03 Aug 22	107.00000 +5.40	107.00	100.00	100.00	4,075,573
02 Aug 22	101.60000 -6.20	107.62	101.60	106.00	993,072
01 Aug 22	107.80000 -3.20	113.00	106.20	111.00	1,550,145
29 Jul 22	111.00000 -0.20	113.40	108.77	109.80	905,759
28 Jul 22	111.20000 -4.40	116.00	110.00	114.00	734,496
27 Jul 22	115.60000 +5.00	116.00	108.60	109.80	1,472,512
26 Jul 22	110.60000 -4.80	115.80	109.00	115.40	1,506,101
25 Jul 22	115.40000 -7.80	124.00	114.64	124.00	1,256,090
22 Jul 22	123.20000 +1.20	125.00	122.00	123.00	1,428,082
21 Jul 22	122.00000 -1.40	124.00	119.78	124.00	2,253,440
20 Jul 22	123.40000 -0.20	125.00	122.00	124.20	1,059,663
19 Jul 22	123.60000 -0.40	125.00	122.60	125.00	1,351,800
18 Jul 22	124.00000 +3.00	126.80	120.60	122.00	1,422,852
15 Jul 22	121.00000 +1.20	121.19	116.60	116.60	1,095,718
14 Jul 22	119.80000 -1.80	122.40	117.00	119.00	862,177
13 Jul 22	121.60000 -2.00	125.00	118.00	121.00	578,130
12 Jul 22	123.60000 -1.40	125.00	118.40	124.40	1,677,102
11 Jul 22	125.00000 -1.00	126.00	123.00	124.00	1,309,740
08 Jul 22	126.00000 +1.20	127.20	123.80	125.00	4,781,372
07 Jul 22	124.80000 -3.20	128.83	123.00	128.00	2,816,686
06 Jul 22	128.00000 -0.80	134.40	126.60	128.60	1,272,695
05 Jul 22	128.80000 -6.80	138.00	128.40	133.40	393,352
04 Jul 22	135.60001 -4.40	140.20	135.40	139.20	390,729
01 Jul 22	140.00000 -2.40	145.00	138.16	141.80	831,916
30 Jun 22	142.39999 -7.40	149.80	140.40	147.20	750,718
29 Jun 22	149.80000 -8.00	158.00	149.00	158.00	835,276
28 Jun 22	157.80000 -4.80	165.40	156.40	160.00	681,442
27 Jun 22	162.60001 -5.60	173.00	161.60	172.60	312,487
24 Jun 22	168.20000 +7.20	169.00	162.00	163.00	829,552
23 Jun 22	161.00000 +1.40	162.00	154.40	157.80	2,968,712
22 Jun 22	159.60001 -1.40	161.00	156.00	158.40	543,558
21 Jun 22	161.00000 -8.20	172.60	159.22	170.00	1,621,311
20 Jun 22	169.20000 +6.20	170.00	161.80	163.00	1,867,835
17 Jun 22	163.00000 +0.20	165.40	158.80	160.00	3,009,146
16 Jun 22	162.80000 -7.20	173.00	161.80	171.40	447,924
15 Jun 22	170.00000 -0.40	175.20	170.00	172.40	635,621
14 Jun 22	170.39999 -2.80	180.60	169.20	175.00	713,317
13 Jun 22	173.20000 -14.60	190.72	169.60	190.00	1,329,481
10 Jun 22	187.80000 -11.20	198.80	187.00	197.00	614,688
09 Jun 22	199.00000 +1.40	202.00	196.00	202.00	256,487
08 Jun 22	197.60001 -0.60	203.59	197.00	201.00	154,580
07 Jun 22	198.20000 -2.30	202.00	195.40	200.00	296,675
06 Jun 22	200.50000 +3.70	210.00	198.00	198.00	468,042
01 Jun 22	196.80000 -5.70	207.00	196.80	198.20	352,625
31 May 22	202.50000 -5.50	208.61	199.20	207.50	440,850
30 May 22	208.00000 -10.00	225.50	208.00	223.00	428,437
27 May 22	218.00000 +2.50	223.96	215.40	221.00	544,014
26 May 22	215.50000 +10.50	218.00	202.50	202.50	386,366
25 May 22	205.00000 -3.50	216.00	199.66	207.00	796,994
24 May 22	208.50000 -32.00	251.95	194.40	247.00	3,596,931
23 May 22	240.50000 +7.00	241.50	232.00	237.00	307,044
20 May 22	233.50000 +8.50	235.43	224.00	224.00	198,075
19 May 22	225.00000 -3.50	227.00	219.00	225.00	450,367
18 May 22	228.50000 +8.50	231.00	217.00	220.50	348,497
17 May 22	220.00000 +1.00	222.50	216.00	222.50	215,417
16 May 22	219.00000 +1.50	219.70	215.00	216.00	102,111
13 May 22	217.50000 +3.00	221.00	214.00	216.00	131,256
12 May 22	214.50000 -4.00	220.00	208.50	219.00	195,704
11 May 22	218.50000 +8.00	224.00	211.00	211.00	315,772
10 May 22	210.50000 +2.50	215.50	203.83	204.00	327,618
09 May 22	208.00000 -11.00	221.00	207.50	218.00	356,378
06 May 22	219.00000 -5.50	225.50	211.50	223.00	363,399
05 May 22	224.50000 +3.50	229.00	222.00	224.50	431,621
04 May 22	221.00000 +3.00	225.00	217.50	219.00	177,634
03 May 22	218.00000 -12.00	231.00	216.17	230.50	451,682
29 Apr 22	230.00000 +8.00	230.00	225.20	226.50	215,033
28 Apr 22	222.00000 +3.50	225.50	218.00	221.00	202,387
27 Apr 22	218.50000 -7.00	228.50	218.00	225.00	348,548
26 Apr 22	225.50000 -1.00	231.00	223.42	226.00	521,254
25 Apr 22	226.50000 -3.50	230.00	224.50	224.50	252,064
22 Apr 22	230.00000 -6.50	236.00	228.50	231.00	144,266
21 Apr 22	236.50000 +6.00	240.50	229.00	235.00	363,413
20 Apr 22	230.50000 +1.00	233.50	226.50	232.50	221,981
19 Apr 22	229.50000 -5.00	236.50	227.00	229.00	218,432
14 Apr 22	234.50000 +11.50	236.00	220.00	229.50	455,984
13 Apr 22	223.00000 -0.50	230.00	214.64	230.00	235,772
12 Apr 22	223.50000 -1.50	228.50	220.00	222.00	287,124
11 Apr 22	225.00000 -2.50	230.20	220.33	228.50	212,057
08 Apr 22	227.50000 +8.50	228.50	219.00	221.50	350,949
07 Apr 22	219.00000 -1.00	227.50	216.00	224.00	851,058
06 Apr 22	220.00000 -7.00	228.70	215.80	228.00	558,866
05 Apr 22	227.00000 -4.00	235.00	224.00	231.50	454,408
04 Apr 22	231.00000 +1.00	238.00	228.50	234.00	399,148
01 Apr 22	230.00000 -4.50	236.00	228.54	233.00	290,223
31 Mar 22	234.50000 -4.50	241.00	234.00	234.00	213,753
30 Mar 22	239.00000 -8.50	251.50	237.00	251.50	3,186,007
29 Mar 22	247.50000 +10.50	247.50	237.00	237.00	522,267
28 Mar 22	237.00000 -3.00	243.26	235.50	242.50	666,407
25 Mar 22	240.00000 -3.50	247.00	239.00	241.00	205,379
24 Mar 22	243.50000 +4.50	243.50	237.50	240.00	464,509
23 Mar 22	239.00000 -11.00	249.25	238.14	241.00	236,290
22 Mar 22	250.00000 +8.50	250.00	242.00	248.00	114,557
21 Mar 22	241.50000 -4.50	252.50	238.00	251.50	346,810
18 Mar 22	246.00000 -4.00	255.50	239.50	255.50	408,165
17 Mar 22	250.00000 +1.00	255.00	243.50	255.00	420,123
16 Mar 22	249.00000 +9.00	257.88	244.50	246.00	318,540
15 Mar 22	240.00000 +0.50	243.00	230.00	239.00	290,731
14 Mar 22	239.50000 +6.00	246.00	235.00	238.50	319,323
11 Mar 22	233.50000 +7.50	240.00	228.50	228.50	325,920
10 Mar 22	226.00000 -5.00	233.53	221.00	231.50	531,277
09 Mar 22	231.00000 +13.50	237.28	222.52	223.50	640,058
08 Mar 22	217.50000 +9.00	226.00	202.50	208.00	696,126
07 Mar 22	208.50000 -11.50	227.00	198.00	227.00	750,936
04 Mar 22	220.00000 -8.50	231.00	217.93	230.50	488,394
03 Mar 22	228.50000 -31.50	268.50	227.92	268.50	569,867
02 Mar 22	260.00000 -8.00	273.50	260.00	270.50	265,759
01 Mar 22	268.00000 -17.00	288.89	264.00	288.50	712,909
28 Feb 22	285.00000 +9.50	285.00	263.00	266.00	451,392
25 Feb 22	275.50000 +20.50	281.00	255.75	261.50	767,782
24 Feb 22	255.00000 -15.50	262.00	248.00	256.50	660,097
23 Feb 22	270.50000 -3.50	283.50	270.50	275.00	226,816
22 Feb 22	274.00000 +1.50	278.00	255.00	264.50	311,983
21 Feb 22	272.50000 -6.50	286.00	269.50	286.00	222,696
18 Feb 22	279.00000 -7.00	289.00	278.50	282.50	199,554
17 Feb 22	286.00000 -13.00	299.00	285.18	298.00	293,118
16 Feb 22	299.00000 +1.50	304.20	294.00	302.00	197,444
15 Feb 22	297.50000 +9.00	300.00	282.00	285.54	253,386
14 Feb 22	288.50000 -11.00	309.00	281.15	309.00	530,524
11 Feb 22	299.50000 -12.50	314.50	299.50	312.76	218,578
10 Feb 22	312.00000 +7.50	316.00	300.00	305.50	403,594
09 Feb 22	304.50000 +22.50	304.50	279.50	287.00	433,950
08 Feb 22	282.00000 +3.50	286.50	274.00	286.50	432,756
07 Feb 22	278.50000 -6.50	289.01	275.33	287.50	351,544
04 Feb 22	285.00000 -1.50	291.50	282.00	287.00	325,850
03 Feb 22	286.50000 -5.50	299.50	285.00	299.50	170,567
02 Feb 22	292.00000 -8.50	309.00	292.00	306.00	310,533
01 Feb 22	300.50000 +11.50	304.00	290.76	298.00	334,738
31 Jan 22	289.00000 -0.50	294.50	284.00	289.50	273,766
28 Jan 22	289.50000 -14.00	304.50	285.50	298.00	512,183
27 Jan 22	303.50000 -1.50	316.00	299.50	309.00	644,424
26 Jan 22	305.00000 +22.00	307.00	282.50	287.50	536,464
25 Jan 22	283.00000 +10.00	285.00	270.50	270.50	391,327
24 Jan 22	273.00000 -15.50	291.00	271.62	283.00	610,100
21 Jan 22	288.50000 -7.50	294.80	283.50	294.80	312,463
20 Jan 22	296.00000 +7.50	304.00	290.00	290.00	723,953
19 Jan 22	288.50000 +3.00	291.50	278.30	290.50	303,489
18 Jan 22	285.50000 -7.00	298.00	282.55	298.00	202,909
17 Jan 22	292.50000 -4.50	301.50	289.00	296.50	349,985
14 Jan 22	297.00000 +1.50	309.31	295.00	303.50	337,030
13 Jan 22	295.50000 +2.50	300.50	288.00	288.00	251,934
12 Jan 22	293.00000 +0.00	299.32	285.71	290.21	409,155
11 Jan 22	293.00000 -4.00	300.50	289.50	297.00	1,167,399
10 Jan 22	297.00000 +3.50	314.77	291.62	293.24	696,165
07 Jan 22	293.50000 +3.50	297.00	286.00	286.00	300,238
06 Jan 22	290.00000 -10.50	307.50	289.50	294.50	1,380,647
05 Jan 22	300.50000 +4.00	310.50	291.50	300.00	533,616
04 Jan 22	296.50000 +11.50	300.50	282.00	282.00	710,566
31 Dec 21	285.00000 +9.50	288.50	276.00	279.00	79,320
30 Dec 21	275.50000 +1.00	277.50	269.32	274.00	195,595
29 Dec 21	274.50000 +4.00	277.63	266.00	266.00	484,977
24 Dec 21	270.50000 +10.50	272.00	258.00	260.00	130,016
23 Dec 21	260.00000 +5.00	270.50	258.00	261.50	522,561
22 Dec 21	255.00000 +10.00	261.00	237.50	237.50	554,213
21 Dec 21	245.00000 +13.50	245.00	226.00	226.00	195,184
20 Dec 21	231.50000 +0.00	237.50	222.00	225.00	255,913
17 Dec 21	231.50000 +11.50	231.50	216.00	216.00	292,121
16 Dec 21	220.00000 +3.50	224.50	212.50	212.50	468,793
15 Dec 21	216.50000 -4.00	221.50	214.00	219.50	537,100
14 Dec 21	220.50000 -0.50	224.50	213.50	220.00	537,482
13 Dec 21	221.00000 -5.50	231.29	220.50	225.50	468,775
10 Dec 21	226.50000 -2.00	238.50	224.50	224.50	756,666
09 Dec 21	228.50000 -15.00	242.00	224.75	236.50	1,427,775
08 Dec 21	243.50000 +6.00	245.50	232.50	236.00	705,719
07 Dec 21	237.50000 +9.50	237.50	225.00	230.50	810,635
06 Dec 21	228.00000 +19.00	228.00	207.50	211.00	572,471
03 Dec 21	209.00000 -1.00	215.50	206.00	211.50	391,563
02 Dec 21	210.00000 -7.00	218.00	208.00	210.50	570,679
01 Dec 21	217.00000 +13.50	217.50	198.80	198.80	1,445,893
30 Nov 21	203.50000 -6.00	210.00	198.40	210.00	868,742
29 Nov 21	209.50000 +1.50	220.00	208.00	213.00	576,728
26 Nov 21	208.00000 -25.50	224.93	207.50	224.50	703,429
25 Nov 21	233.50000 +0.50	239.00	226.50	229.50	694,190
24 Nov 21	233.00000 -2.00	239.50	227.00	239.50	317,248
23 Nov 21	235.00000 -7.00	247.00	235.00	247.00	249,290
22 Nov 21	242.00000 +4.00	247.00	237.00	240.50	447,277
19 Nov 21	238.00000 +0.50	242.00	227.50	242.00	516,102
18 Nov 21	237.50000 -7.50	248.00	235.00	245.00	637,764
17 Nov 21	245.00000 -12.50	261.00	245.00	255.50	864,108
16 Nov 21	257.50000 -23.50	285.50	257.50	285.50	1,657,112
15 Nov 21	281.00000 +0.00	286.00	277.00	277.00	678,977
12 Nov 21	281.00000 +0.00	284.50	273.50	280.00	951,934
11 Nov 21	281.00000 +1.00	286.50	279.00	280.50	793,258
10 Nov 21	280.00000 +1.50	290.00	277.50	281.00	2,847,429
09 Nov 21	278.50000 -26.50	311.50	274.50	311.50	1,772,942
08 Nov 21	305.00000 -2.00	311.00	300.41	310.00	343,817
05 Nov 21	307.00000 +14.50	310.00	290.32	298.00	2,196,545
04 Nov 21	292.50000 -4.50	298.50	290.00	298.50	228,627
03 Nov 21	297.00000 +0.00	302.00	290.50	302.00	251,291
02 Nov 21	297.00000 -3.00	303.00	293.96	300.50	359,956
01 Nov 21	300.00000 +1.50	313.00	293.50	293.50	308,246
29 Oct 21	298.50000 -5.00	313.00	298.00	309.50	252,956
28 Oct 21	303.50000 -1.50	308.40	294.50	302.50	803,899
27 Oct 21	305.00000 -32.50	336.00	305.00	332.00	354,397
26 Oct 21	337.50000 +5.00	355.00	336.00	336.00	213,790
25 Oct 21	332.50000 +2.00	336.41	325.50	325.50	97,523
22 Oct 21	330.50000 -8.00	341.25	320.00	332.50	208,715
21 Oct 21	338.50000 -12.50	353.50	336.50	347.50	309,161
20 Oct 21	351.00000 -27.00	376.00	347.50	373.50	279,933
19 Oct 21	378.00000 -0.50	385.00	372.50	375.50	215,485
18 Oct 21	378.50000 +15.00	383.00	358.50	364.00	135,404
15 Oct 21	363.50000 -2.00	369.51	360.00	367.50	124,633
14 Oct 21	365.50000 +1.50	374.00	363.50	366.50	77,850
13 Oct 21	364.00000 +6.00	369.50	357.50	357.50	112,755
12 Oct 21	358.00000 -25.00	381.50	358.00	380.00	364,388
11 Oct 21	383.00000 -10.50	400.50	377.50	400.50	258,620
08 Oct 21	393.50000 +26.00	398.00	369.00	370.00	261,386
07 Oct 21	367.50000 +11.50	371.50	351.00	353.50	175,036
06 Oct 21	356.00000 -27.50	383.50	356.00	378.50	197,050
05 Oct 21	383.50000 -7.50	399.65	383.50	388.00	713,416
04 Oct 21	391.00000 -1.00	402.00	379.27	402.00	247,720
01 Oct 21	392.00000 +9.00	396.50	368.00	381.00	270,826
30 Sep 21	383.00000 +2.00	390.00	380.50	382.50	250,288
29 Sep 21	381.00000 -3.00	393.50	378.10	393.50	113,706
28 Sep 21	384.00000 -4.00	397.00	380.01	396.50	272,026
27 Sep 21	388.00000 +16.00	391.00	372.61	379.50	323,160
24 Sep 21	372.00000 +6.50	376.50	363.50	373.50	201,429
23 Sep 21	365.50000 -3.00	376.50	356.96	365.00	192,348
22 Sep 21	368.50000 -0.50	378.00	360.50	377.50	175,322
21 Sep 21	369.00000 +3.50	382.00	359.50	370.00	271,641
20 Sep 21	365.50000 +15.50	369.50	344.50	360.50	337,365
17 Sep 21	350.00000 +27.50	367.50	324.50	329.50	667,813
16 Sep 21	322.50000 +12.50	324.00	303.50	303.50	239,411
15 Sep 21	310.00000 -16.50	327.50	308.50	323.50	347,900
14 Sep 21	326.50000 -28.50	362.50	326.50	357.50	305,499
13 Sep 21	355.00000 +9.00	355.50	342.20	344.15	4,720
10 Sep 21	346.00000 +5.00	347.50	334.00	334.00	156,405
09 Sep 21	341.00000 +2.50	345.00	333.88	335.50	198,241
08 Sep 21	338.50000 -8.50	353.50	336.50	342.00	231,650
07 Sep 21	347.00000 -6.00	363.00	347.00	363.00	172,814
06 Sep 21	353.00000 -1.00	360.00	350.00	360.00	170,445
03 Sep 21	354.00000 -7.00	363.50	351.00	359.50	134,412
02 Sep 21	361.00000 +3.50	365.00	353.00	365.00	167,843
01 Sep 21	357.50000 +5.00	366.00	350.00	351.50	95,967
31 Aug 21	352.50000 -13.00	367.50	349.50	361.00	252,918
27 Aug 21	365.50000 +5.50	365.50	353.00	358.00	106,780
26 Aug 21	360.00000 -19.00	379.00	354.00	374.00	296,688
25 Aug 21	379.00000 +10.50	380.86	363.50	370.00	195,920
24 Aug 21	368.50000 +21.50	368.50	343.50	343.50	205,700
23 Aug 21	347.00000 +6.50	352.00	337.50	342.50	140,845
20 Aug 21	340.50000 -14.50	359.00	340.00	353.00	154,397
19 Aug 21	355.00000 +5.00	361.50	337.50	346.50	730,172
18 Aug 21	350.00000 +8.00	351.16	332.00	346.50	319,525
17 Aug 21	342.00000 -7.50	351.76	335.24	351.00	199,140
16 Aug 21	349.50000 -14.00	367.00	349.50	363.50	149,810
13 Aug 21	363.50000 -4.00	369.50	359.26	366.00	203,829
12 Aug 21	367.50000 +2.00	376.50	359.50	365.00	210,414
11 Aug 21	365.50000 +4.00	371.57	361.50	362.50	339,244
10 Aug 21	361.50000 -3.50	370.00	354.40	365.00	539,317
09 Aug 21	365.00000 +5.00	365.00	348.32	356.50	376,661
06 Aug 21	360.00000 +10.00	360.50	343.78	348.00	244,752
05 Aug 21	350.00000 +13.50	350.00	331.06	339.00	373,180
04 Aug 21	336.50000 +9.50	337.50	322.50	330.00	360,206
03 Aug 21	327.00000 -2.00	334.00	324.00	328.00	217,482
02 Aug 21	329.00000 +4.00	339.00	327.00	333.00	300,285
30 Jul 21	325.00000 -7.00	334.59	318.00	330.50	339,865
29 Jul 21	332.00000 +2.00	339.16	328.00	338.50	311,046
28 Jul 21	330.00000 +5.00	341.00	318.50	318.50	609,240
27 Jul 21	325.00000 +12.50	328.50	310.50	314.50	536,386
26 Jul 21	312.50000 +17.50	313.50	290.00	292.00	363,536
23 Jul 21	295.00000 -8.50	308.50	291.50	302.00	278,238
22 Jul 21	303.50000 +8.50	316.50	293.50	296.00	463,283
21 Jul 21	295.00000 +15.00	302.40	286.05	288.50	794,003
20 Jul 21	280.00000 -3.50	292.54	278.50	284.00	687,178
19 Jul 21	283.50000 -7.50	291.50	280.00	291.50	573,654
16 Jul 21	291.00000 +6.00	299.00	284.00	285.00	1,383,463
15 Jul 21	285.00000 +1.00	290.00	269.00	288.00	1,488,955
14 Jul 21	284.00000 -15.00	302.00	282.50	300.00	585,337
13 Jul 21	299.00000 -8.00	310.50	293.00	310.00	696,084
12 Jul 21	307.00000 -8.00	327.47	307.00	321.50	1,011,558
09 Jul 21	315.00000 +2.00	326.80	313.00	315.00	1,109,269
08 Jul 21	313.00000 -3.50	330.00	302.50	323.00	949,063
07 Jul 21	316.50000 -31.00	344.00	312.50	338.00	1,848,128
06 Jul 21	347.50000 +10.50	348.00	335.50	345.50	576,292
05 Jul 21	337.00000 +11.00	340.00	322.00	330.00	541,788
02 Jul 21	326.00000 -0.50	332.00	323.50	328.50	290,889
01 Jul 21	326.50000 +6.50	330.00	321.50	328.00	268,169
30 Jun 21	320.00000 -5.00	331.71	319.00	331.50	400,191
29 Jun 21	325.00000 -14.00	345.00	325.00	345.00	634,565
28 Jun 21	339.00000 -7.50	350.50	334.50	348.50	338,445
25 Jun 21	346.50000 -2.50	356.00	344.00	356.00	409,931
24 Jun 21	349.00000 -6.00	366.00	341.50	357.50	625,489
23 Jun 21	355.00000 +5.00	359.00	347.00	350.50	1,677,613
22 Jun 21	350.00000 -3.50	359.00	350.00	356.00	603,047
21 Jun 21	353.50000 +6.50	358.00	339.00	343.50	229,140
18 Jun 21	347.00000 -3.00	357.00	342.50	357.00	746,646
17 Jun 21	350.00000 +5.00	362.00	341.50	341.50	382,975
16 Jun 21	345.00000 -3.50	357.00	341.00	348.50	709,426
15 Jun 21	348.50000 -10.50	366.00	342.95	365.00	1,143,740
14 Jun 21	359.00000 -15.00	379.50	358.00	376.50	318,176
11 Jun 21	374.00000 -5.00	385.48	370.61	378.50	196,583
10 Jun 21	379.00000 +5.00	379.00	367.00	367.00	235,151
09 Jun 21	374.00000 -10.00	385.35	370.50	376.50	432,136
08 Jun 21	384.00000 -20.50	405.19	384.00	392.50	346,389
07 Jun 21	404.50000 -13.50	420.00	394.84	416.50	377,940
04 Jun 21	418.00000 -10.00	429.00	411.00	425.00	310,577
03 Jun 21	428.00000 +0.50	433.50	421.00	433.50	854,806
02 Jun 21	427.50000 +6.00	428.50	415.08	428.50	107,999
01 Jun 21	421.50000 +13.50	421.50	401.00	414.50	135,870
28 May 21	408.00000 -11.50	423.50	404.50	407.00	340,327
27 May 21	419.50000 +8.00	419.50	404.93	408.50	347,584
26 May 21	411.50000 +19.50	411.50	393.00	398.50	303,487
25 May 21	392.00000 +0.50	401.02	384.00	396.00	274,459
24 May 21	391.50000 +9.50	394.00	379.29	392.00	138,031
21 May 21	382.00000 +5.00	384.50	374.50	375.00	258,463
20 May 21	377.00000 +4.50	377.00	363.50	372.50	374,225
19 May 21	372.50000 +1.00	381.50	366.00	376.00	522,468
18 May 21	371.50000 +11.50	372.26	353.00	361.00	666,526
17 May 21	360.00000 -9.50	371.50	359.00	369.00	508,724
14 May 21	369.50000 -11.50	384.50	350.00	384.00	935,935
13 May 21	381.00000 -51.00	419.00	377.50	419.00	1,249,003
12 May 21	432.00000 +17.00	437.50	408.50	416.50	2,022,582
11 May 21	415.00000 +21.00	415.00	385.60	397.00	457,755
10 May 21	394.00000 -17.00	421.00	393.00	416.00	246,604
07 May 21	411.00000 +21.00	411.00	383.00	386.50	170,767
06 May 21	390.00000 -11.00	407.00	385.00	397.00	305,609
05 May 21	401.00000 +1.50	406.40	389.50	389.50	340,559
04 May 21	399.50000 -15.50	434.00	398.00	408.00	361,530
30 Apr 21	415.00000 +1.50	421.50	409.50	415.50	215,493
29 Apr 21	413.50000 -14.00	435.50	408.44	428.50	225,121
28 Apr 21	427.50000 -4.00	435.00	425.00	435.00	603,300
27 Apr 21	431.50000 +18.50	432.50	408.00	420.00	444,060
26 Apr 21	413.00000 +15.50	416.00	393.82	405.00	160,039
23 Apr 21	397.50000 -5.00	411.00	397.00	408.00	115,331
22 Apr 21	402.50000 +15.00	403.50	389.00	391.50	422,400
21 Apr 21	387.50000 -2.50	394.00	378.20	385.00	178,668
20 Apr 21	390.00000 -10.00	405.28	390.00	402.50	360,566
19 Apr 21	400.00000 -2.00	410.50	395.50	404.50	235,516
16 Apr 21	402.00000 +2.50	404.03	396.50	400.00	493,205
15 Apr 21	399.50000 -0.50	403.50	396.00	402.50	170,463
14 Apr 21	400.00000 +2.00	407.00	393.00	401.00	298,101
13 Apr 21	398.00000 +8.50	406.50	379.36	388.00	381,204
12 Apr 21	389.50000 -3.50	396.50	383.50	385.50	220,801
09 Apr 21	393.00000 -32.00	414.02	382.50	413.50	845,532
08 Apr 21	425.00000 -15.00	446.00	416.00	441.50	338,951
07 Apr 21	440.00000 +2.50	445.00	432.50	432.50	403,444
06 Apr 21	437.50000 +16.50	453.50	427.50	428.00	940,317
01 Apr 21	421.00000 +15.00	421.00	400.00	400.00	664,740
31 Mar 21	406.00000 +0.00	413.50	399.00	400.50	426,544
30 Mar 21	406.00000 +9.50	410.50	397.50	398.00	843,872
29 Mar 21	396.50000 -4.00	413.00	389.00	413.00	180,447
26 Mar 21	400.50000 +10.50	400.50	388.00	394.50	208,253
25 Mar 21	390.00000 +4.50	396.00	370.50	396.00	292,309
24 Mar 21	385.50000 -1.00	391.50	375.50	386.50	295,344
23 Mar 21	386.50000 -23.50	421.50	383.70	421.50	691,083
22 Mar 21	410.00000 -0.50	416.50	385.49	406.00	657,040
19 Mar 21	410.50000 -8.50	425.50	399.20	409.50	1,362,360
18 Mar 21	419.00000 -22.50	450.00	415.50	450.00	625,382
17 Mar 21	441.50000 -52.50	496.00	440.00	496.00	855,305
16 Mar 21	494.00000 -10.00	517.00	487.00	510.00	314,208
15 Mar 21	504.00000 +11.00	509.00	496.50	500.00	383,748
12 Mar 21	493.00000 +7.00	502.00	474.50	474.50	317,037
11 Mar 21	486.00000 +14.50	495.00	471.00	473.00	1,448,968
10 Mar 21	471.50000 +7.00	473.00	458.00	473.00	1,210,357
09 Mar 21	464.50000 +3.50	468.00	455.50	460.00	240,976
08 Mar 21	461.00000 +20.50	462.63	426.00	426.00	316,829
05 Mar 21	440.50000 -24.50	469.00	435.00	454.00	766,887
04 Mar 21	465.00000 -2.00	484.50	461.00	471.00	888,336
03 Mar 21	467.00000 +17.00	468.00	445.00	445.00	1,307,823
02 Mar 21	450.00000 +27.00	450.00	416.64	428.00	899,239
01 Mar 21	423.00000 +27.00	427.50	401.00	403.00	504,998
26 Feb 21	396.00000 +3.50	396.50	380.50	383.00	493,962
25 Feb 21	392.50000 -5.00	398.50	389.50	394.00	568,008
24 Feb 21	397.50000 -1.50	401.50	386.50	394.00	490,975
23 Feb 21	399.00000 +41.00	409.50	363.00	363.00	2,282,804
22 Feb 21	358.00000 +8.00	364.50	350.00	355.00	460,930
19 Feb 21	350.00000 +18.00	354.00	332.00	332.00	1,238,891
18 Feb 21	332.00000 +2.50	335.00	329.50	331.00	430,184
17 Feb 21	329.50000 +12.50	333.50	311.50	324.00	758,517
16 Feb 21	317.00000 +2.00	322.00	310.00	320.50	358,962
15 Feb 21	315.00000 +17.00	316.00	300.00	300.00	591,516
12 Feb 21	298.00000 -4.50	307.50	288.00	302.50	1,189,352
11 Feb 21	302.50000 -10.00	315.00	300.50	315.00	394,282
10 Feb 21	312.50000 -20.50	333.00	310.50	331.00	417,207
09 Feb 21	333.00000 -11.50	345.50	333.00	340.00	376,499
08 Feb 21	344.50000 -10.50	359.59	344.50	350.00	256,745
05 Feb 21	355.00000 +0.00	357.50	341.79	348.00	356,146
04 Feb 21	355.00000 +4.00	356.50	350.00	353.00	78,103
03 Feb 21	351.00000 +8.00	356.50	341.00	346.00	94,255
02 Feb 21	343.00000 +9.50	347.50	334.00	340.00	150,423
01 Feb 21	333.50000 +4.00	340.50	327.00	332.00	148,182
29 Jan 21	329.50000 -16.50	348.00	327.00	345.50	277,365
28 Jan 21	346.00000 +7.00	356.50	326.13	343.50	413,558
27 Jan 21	339.00000 -8.50	355.50	335.50	351.50	213,931
26 Jan 21	347.50000 -6.00	353.95	341.00	341.00	382,931
25 Jan 21	353.50000 -19.00	378.00	346.00	378.00	401,487
22 Jan 21	372.50000 -13.50	393.71	364.50	386.00	253,241
21 Jan 21	386.00000 +4.50	393.50	379.00	389.00	256,368
20 Jan 21	381.50000 +10.00	381.50	374.00	375.00	110,823
19 Jan 21	371.50000 +1.00	385.50	368.00	372.00	170,010
18 Jan 21	370.50000 +4.50	375.50	362.00	375.50	79,445
15 Jan 21	366.00000 +1.50	370.00	359.50	361.00	147,436
14 Jan 21	364.50000 +3.50	373.00	359.79	368.00	93,034
13 Jan 21	361.00000 -0.50	364.50	358.50	359.00	99,060
12 Jan 21	361.50000 +6.00	365.00	354.50	355.00	149,213
11 Jan 21	355.50000 -15.50	375.50	353.50	370.00	309,546
08 Jan 21	371.00000 +11.00	374.50	360.00	360.00	353,773
07 Jan 21	360.00000 -10.00	375.50	349.00	375.50	400,176
06 Jan 21	370.00000 +0.00	375.00	366.50	375.00	274,178
05 Jan 21	370.00000 +3.00	373.50	360.00	369.50	190,123
04 Jan 21	367.00000 -5.50	389.00	364.50	385.00	234,156
31 Dec 20	372.50000 -14.00	388.00	372.50	379.00	55,695
30 Dec 20	386.50000 -1.00	391.00	383.50	386.00	151,393
29 Dec 20	387.50000 +24.50	387.50	366.00	366.00	247,432
24 Dec 20	363.00000 +4.00	371.00	359.50	362.00	69,258
23 Dec 20	359.00000 +5.00	359.50	350.00	354.00	255,222
22 Dec 20	354.00000 -0.50	362.50	349.50	353.00	245,906
21 Dec 20	354.50000 -11.50	358.50	340.45	348.00	411,898
18 Dec 20	366.00000 +0.50	373.00	360.00	367.00	1,413,498
17 Dec 20	365.50000 -1.00	367.50	354.00	365.50	207,478
16 Dec 20	366.50000 +0.50	379.00	361.00	365.50	151,987
15 Dec 20	366.00000 +7.50	369.00	355.00	365.50	207,473
14 Dec 20	358.50000 -6.50	389.50	355.50	372.50	324,303
11 Dec 20	365.00000 -3.00	373.50	355.00	368.00	200,956
10 Dec 20	368.00000 +1.00	373.00	349.50	361.00	291,664
09 Dec 20	367.00000 -3.00	374.50	363.50	363.50	175,497
08 Dec 20	370.00000 -30.00	392.84	361.50	389.50	346,016
07 Dec 20	400.00000 -5.00	409.50	393.21	399.50	378,472
04 Dec 20	405.00000 +13.00	418.00	384.00	384.00	611,939
03 Dec 20	392.00000 -0.50	398.47	390.50	397.00	176,151
02 Dec 20	392.50000 +0.00	406.00	390.92	400.00	656,983
01 Dec 20	392.50000 +5.00	400.50	384.50	392.50	227,482
30 Nov 20	387.50000 -12.50	403.50	384.50	395.50	416,895
27 Nov 20	400.00000 +3.00	400.00	383.00	387.50	341,179
26 Nov 20	397.00000 -11.00	409.50	388.00	403.00	235,150
25 Nov 20	408.00000 +10.00	408.00	389.68	392.50	313,253
24 Nov 20	398.00000 +18.00	399.00	374.00	382.00	605,814
23 Nov 20	380.00000 +7.50	386.50	368.50	371.00	484,267
20 Nov 20	372.50000 +4.50	379.00	364.50	375.00	369,186
19 Nov 20	368.00000 -12.00	380.50	365.50	377.00	90,948
18 Nov 20	380.00000 -3.00	383.00	373.00	376.00	412,272
17 Nov 20	383.00000 +23.00	386.00	355.00	360.50	360,386
16 Nov 20	360.00000 +7.00	366.50	344.00	344.00	682,818
13 Nov 20	353.00000 +23.00	353.00	323.50	323.50	237,930
12 Nov 20	330.00000 +1.50	332.50	322.77	325.00	1,031,765
11 Nov 20	328.50000 +15.00	334.00	314.00	316.50	1,296,776
10 Nov 20	313.50000 -29.50	340.00	307.50	329.00	1,369,162
09 Nov 20	343.00000 +78.00	374.00	254.50	258.00	3,592,667
06 Nov 20	265.00000 +22.50	274.00	242.00	242.00	370,853
05 Nov 20	242.50000 +1.50	248.00	239.33	246.00	83,118
04 Nov 20	241.00000 +11.50	241.00	227.00	228.00	165,511
03 Nov 20	229.50000 +12.50	230.57	217.00	217.00	138,147
02 Nov 20	217.00000 +2.00	217.00	203.00	215.00	131,625
30 Oct 20	215.00000 +3.00	215.00	211.00	212.00	245,692
29 Oct 20	212.00000 +2.00	214.00	200.50	213.50	303,539
28 Oct 20	210.00000 -17.50	229.50	208.00	227.00	393,287
27 Oct 20	227.50000 +0.50	231.00	222.00	225.50	278,983
26 Oct 20	227.00000 +10.50	227.09	218.14	219.50	252,874
23 Oct 20	216.50000 +2.50	225.00	216.21	219.00	643,605
22 Oct 20	214.00000 -9.00	224.50	212.50	223.00	242,824
21 Oct 20	223.00000 -5.00	230.50	217.00	228.00	71,440
20 Oct 20	228.00000 -2.00	239.99	225.39	231.00	134,631
19 Oct 20	230.00000 -1.50	238.00	226.99	233.50	146,216
16 Oct 20	231.50000 -3.00	239.50	231.50	234.00	82,711
15 Oct 20	234.50000 -2.50	238.00	226.08	233.50	147,581
14 Oct 20	237.00000 -13.00	253.00	235.00	250.50	93,196
13 Oct 20	250.00000 +9.00	251.00	236.00	239.00	124,478
12 Oct 20	241.00000 -16.00	259.50	238.50	258.00	139,757
09 Oct 20	257.00000 +3.50	262.00	252.00	256.00	674,289
08 Oct 20	253.50000 -1.50	259.00	252.64	254.50	675,549
07 Oct 20	255.00000 +4.00	257.50	247.50	249.00	447,044
06 Oct 20	251.00000 +9.50	252.00	241.50	244.50	149,680
05 Oct 20	241.50000 -2.50	250.00	237.00	239.50	56,473
02 Oct 20	244.00000 -4.00	248.50	239.50	246.00	175,117
01 Oct 20	248.00000 +4.00	252.50	237.50	238.50	198,039
30 Sep 20	244.00000 +17.00	250.00	224.63	225.00	100,612
29 Sep 20	227.00000 -14.00	242.50	225.50	239.50	226,062
28 Sep 20	241.00000 +4.50	241.00	230.00	233.50	174,766
25 Sep 20	236.50000 -7.50	248.00	232.50	248.00	49,197
24 Sep 20	244.00000 +16.00	245.00	218.19	226.00	276,347
23 Sep 20	228.00000 -2.00	240.00	228.00	230.00	215,777
22 Sep 20	230.00000 -1.50	232.50	224.00	230.00	142,787
21 Sep 20	231.50000 -34.00	265.50	231.50	265.50	353,876
18 Sep 20	265.50000 -14.50	278.50	261.08	275.00	915,833
17 Sep 20	280.00000 -1.50	282.50	275.00	276.50	52,058
16 Sep 20	281.50000 -5.50	287.50	278.28	286.50	65,000
15 Sep 20	287.00000 +8.50	287.00	274.00	277.00	68,303
14 Sep 20	278.50000 -1.50	285.00	275.00	280.00	144,174
11 Sep 20	280.00000 -6.00	288.50	279.50	280.00	98,738
10 Sep 20	286.00000 +5.00	288.00	275.00	283.00	63,002
09 Sep 20	281.00000 -9.00	285.50	278.50	284.00	134,767
08 Sep 20	290.00000 -3.50	297.00	286.50	295.00	137,770
07 Sep 20	293.50000 -1.50	297.00	289.50	292.00	155,213
04 Sep 20	295.00000 -1.00	300.00	289.00	300.00	279,541
03 Sep 20	296.00000 +4.00	299.00	289.86	293.50	248,916
02 Sep 20	292.00000 -8.00	300.00	286.24	299.00	175,200
01 Sep 20	300.00000 -5.00	310.60	294.00	297.50	300,202
28 Aug 20	305.00000 +5.00	306.00	291.35	296.00	99,347
27 Aug 20	300.00000 +5.00	301.00	291.00	297.50	115,548
26 Aug 20	295.00000 +15.00	297.00	277.45	279.50	264,539
25 Aug 20	280.00000 -6.00	291.50	279.00	281.50	53,617
24 Aug 20	286.00000 -9.00	303.00	282.00	285.50	219,809
21 Aug 20	295.00000 +25.00	295.00	264.00	264.00	132,354
20 Aug 20	270.00000 -3.50	275.16	265.50	274.00	104,742
19 Aug 20	273.50000 +2.50	276.50	267.00	273.50	94,974
18 Aug 20	271.00000 +0.00	278.50	266.00	266.00	153,981
17 Aug 20	271.00000 -11.00	283.68	266.00	282.00	175,916
14 Aug 20	282.00000 -17.50	298.50	279.50	291.50	114,781
13 Aug 20	299.50000 +4.50	304.50	289.81	293.50	204,853
12 Aug 20	295.00000 -4.50	301.50	291.00	297.00	132,301
11 Aug 20	299.50000 +6.50	306.00	285.50	294.00	433,138
10 Aug 20	293.00000 -2.00	301.00	276.05	299.00	331,782
07 Aug 20	295.00000 +17.00	298.00	272.50	278.00	371,909
06 Aug 20	278.00000 -4.50	300.00	270.00	287.00	191,774
05 Aug 20	282.50000 +5.50	284.50	274.50	277.50	448,127
04 Aug 20	277.00000 +11.00	281.00	266.13	268.50	367,549
03 Aug 20	266.00000 -13.50	278.50	261.26	277.00	244,171
31 Jul 20	279.50000 +4.50	285.50	273.00	277.00	189,964
30 Jul 20	275.00000 -12.00	290.50	271.00	285.50	212,053
29 Jul 20	287.00000 +1.00	291.00	279.98	281.00	119,260
28 Jul 20	286.00000 +12.00	289.50	269.00	273.50	146,648
27 Jul 20	274.00000 -11.00	282.50	265.20	280.00	670,400
24 Jul 20	285.00000 -9.50	293.50	278.00	291.50	258,264
23 Jul 20	294.50000 -6.50	305.00	292.00	301.00	192,230
22 Jul 20	301.00000 -5.50	309.50	297.00	307.00	250,946
21 Jul 20	306.50000 +26.50	309.50	280.97	285.00	276,123
20 Jul 20	280.00000 +2.50	285.50	276.00	279.00	276,817
17 Jul 20	277.50000 +2.00	284.00	273.50	278.50	367,947
16 Jul 20	275.50000 +6.50	282.50	265.00	266.50	206,476
15 Jul 20	269.00000 +12.00	279.86	255.00	259.00	328,908
14 Jul 20	257.00000 -12.00	272.00	256.50	268.50	255,654
13 Jul 20	269.00000 +4.50	271.50	263.50	266.00	911,796
10 Jul 20	264.50000 -2.00	269.50	262.00	263.00	225,559
09 Jul 20	266.50000 +2.00	277.00	263.00	264.00	729,539
08 Jul 20	264.50000 -10.00	275.00	261.00	272.00	355,329
07 Jul 20	274.50000 -2.00	279.00	271.77	272.50	915,483
06 Jul 20	276.50000 -6.00	290.50	276.50	284.00	404,648
03 Jul 20	282.50000 -4.00	287.50	268.00	283.00	581,483
02 Jul 20	286.50000 -11.00	303.50	285.08	290.00	277,232
01 Jul 20	297.50000 +3.00	300.50	290.60	295.00	713,502
30 Jun 20	294.50000 -7.50	307.61	289.00	291.50	677,101
29 Jun 20	302.00000 +10.00	307.00	292.99	295.00	416,719
26 Jun 20	292.00000 +0.00	305.50	292.00	294.50	328,592
25 Jun 20	292.00000 -6.00	295.50	281.73	294.50	465,711
24 Jun 20	298.00000 -8.50	306.00	294.50	306.00	356,673
23 Jun 20	306.50000 +7.00	311.00	295.00	295.00	223,809
22 Jun 20	299.50000 -6.50	308.00	298.00	298.00	125,688
19 Jun 20	306.00000 +10.50	306.00	287.50	287.50	261,313
18 Jun 20	295.50000 +2.00	299.70	289.23	289.50	185,552
17 Jun 20	293.50000 +5.00	296.50	287.00	290.00	294,535
16 Jun 20	288.50000 +5.50	298.00	284.50	289.50	365,380
15 Jun 20	283.00000 +10.00	285.50	262.00	262.00	349,683
12 Jun 20	273.00000 -14.00	286.50	266.50	277.50	632,111
11 Jun 20	287.00000 -13.00	299.00	281.00	299.00	640,142
10 Jun 20	300.00000 -4.00	305.00	292.50	294.50	641,983
09 Jun 20	304.00000 -8.00	313.85	293.10	306.50	604,249
08 Jun 20	312.00000 -18.00	333.06	311.50	324.50	725,922
05 Jun 20	330.00000 +22.50	330.00	308.50	313.50	611,417
04 Jun 20	307.50000 -0.50	309.50	295.00	308.00	587,674
03 Jun 20	308.00000 +8.00	312.00	292.50	305.50	706,967
02 Jun 20	300.00000 -3.00	322.00	300.00	307.50	410,314
01 Jun 20	303.00000 +24.50	321.50	274.63	278.00	559,374
29 May 20	278.50000 -36.50	323.00	272.50	323.00	1,290,523
28 May 20	315.00000 +31.00	316.50	285.30	291.00	833,377
27 May 20	284.00000 -3.00	296.50	277.40	284.50	1,447,311
26 May 20	287.00000 +28.50	295.00	266.78	267.50	1,605,756
22 May 20	258.50000 +1.00	283.50	251.00	265.00	2,742,496
21 May 20	257.50000 +22.00	262.50	234.00	240.00	150,089
20 May 20	235.50000 -9.50	254.75	228.50	253.00	222,585
19 May 20	245.00000 -13.00	266.00	241.00	253.00	397,945
18 May 20	258.00000 +38.00	263.50	218.06	223.00	468,747
15 May 20	220.00000 -5.00	233.20	216.02	221.00	374,401
14 May 20	225.00000 -10.50	237.50	215.50	235.50	786,906
13 May 20	235.50000 -13.00	249.50	233.50	244.00	2,030,404
12 May 20	248.50000 -8.50	267.50	243.00	265.00	725,854
11 May 20	257.00000 -18.50	278.50	246.00	278.50	2,780,642
07 May 20	275.50000 +10.50	277.33	253.84	270.50	310,498
06 May 20	265.00000 -5.00	269.50	254.11	261.00	373,786
05 May 20	270.00000 +3.00	272.50	259.00	259.00	374,515
04 May 20	267.00000 +1.00	270.00	253.00	270.00	659,185
01 May 20	266.00000 -12.00	275.68	261.00	270.50	135,436
30 Apr 20	278.00000 -6.00	299.50	273.50	293.50	187,873
29 Apr 20	284.00000 +13.00	285.00	262.00	276.00	288,991
28 Apr 20	271.00000 -0.50	285.00	266.00	278.00	156,701
27 Apr 20	271.50000 +15.00	271.72	256.50	258.00	139,967
24 Apr 20	256.50000 -5.00	263.47	253.50	262.00	171,479
23 Apr 20	261.50000 -4.50	268.50	255.00	268.50	257,087
22 Apr 20	266.00000 +11.00	280.00	258.00	273.00	251,370
21 Apr 20	255.00000 -9.00	267.95	251.50	265.00	377,582
20 Apr 20	264.00000 -16.00	301.00	263.50	273.00	399,262
17 Apr 20	280.00000 +16.00	287.00	264.00	270.00	487,323
16 Apr 20	264.00000 +15.50	269.60	245.00	245.00	308,993
15 Apr 20	248.50000 -2.00	257.00	241.02	257.00	1,134,517
14 Apr 20	250.50000 -24.50	280.57	248.50	280.00	2,856,807
09 Apr 20	275.00000 +20.00	286.50	251.93	257.00	1,006,889
08 Apr 20	255.00000 +55.00	258.00	212.50	217.50	2,943,408
07 Apr 20	200.00000 +16.20	222.50	186.80	186.80	3,962,384
06 Apr 20	183.80000 -9.00	199.35	182.00	189.20	170,454
03 Apr 20	192.80000 +7.80	192.80	183.00	187.80	434,519
02 Apr 20	185.00000 -15.00	203.00	184.80	197.80	236,546
01 Apr 20	200.00000 -20.00	219.50	200.00	219.50	640,057
31 Mar 20	220.00000 -1.00	230.40	216.40	218.80	860,569
30 Mar 20	221.00000 -14.00	248.80	211.80	240.20	620,061
27 Mar 20	235.00000 +7.60	236.00	219.00	221.80	504,072
26 Mar 20	227.39999 +42.80	234.40	181.60	185.70	885,847
25 Mar 20	184.60001 +22.20	184.60	160.99	162.00	768,318
24 Mar 20	162.39999 +12.40	168.10	140.80	151.00	555,646
23 Mar 20	150.00000 -4.60	157.90	141.30	145.50	534,872
20 Mar 20	154.60001 +14.60	174.99	144.10	144.10	534,110
19 Mar 20	140.00000 -2.70	140.00	112.60	139.30	1,170,863
18 Mar 20	142.70000 -26.50	170.09	134.40	170.00	266,640
17 Mar 20	169.20000 +0.30	180.50	124.30	174.00	630,066
16 Mar 20	168.89999 -53.10	223.60	153.90	223.60	464,100
13 Mar 20	222.00000 -13.00	245.82	214.60	244.20	436,513
12 Mar 20	235.00000 -28.00	254.40	230.00	254.40	364,195
11 Mar 20	263.00000 -6.80	278.23	258.60	274.20	633,992
10 Mar 20	269.79999 +3.40	276.82	260.00	272.40	791,239
09 Mar 20	266.39999 -0.40	270.80	253.64	266.00	456,290
06 Mar 20	266.79999 -11.40	275.20	260.20	272.00	793,338
05 Mar 20	278.20001 +1.40	285.53	245.00	277.00	679,271
04 Mar 20	276.79999 -19.20	297.58	274.80	291.20	208,884
03 Mar 20	296.00000 +0.20	311.20	292.00	292.00	1,134,146
02 Mar 20	295.79999 -27.40	333.07	292.60	324.40	715,683
28 Feb 20	323.20001 -8.20	325.60	304.40	323.20	482,330
27 Feb 20	331.39999 -7.60	338.00	305.25	331.60	601,362
26 Feb 20	339.00000 -33.20	368.32	333.41	365.00	1,031,477
25 Feb 20	372.20001 -29.60	402.00	369.44	400.80	493,410
24 Feb 20	401.79999 -30.20	431.80	397.60	431.80	465,109
21 Feb 20	432.00000 +1.60	433.60	429.40	431.80	122,930
20 Feb 20	430.39999 +7.20	435.60	422.28	428.60	249,810
19 Feb 20	423.20001 +2.00	426.64	418.40	421.00	140,181
18 Feb 20	421.20001 -2.60	433.00	419.20	420.00	191,808
17 Feb 20	423.79999 -3.20	435.80	423.00	435.80	70,273
14 Feb 20	427.00000 +4.00	429.02	422.00	422.00	136,996
13 Feb 20	423.00000 -3.80	430.00	423.00	426.00	125,587
12 Feb 20	426.79999 +0.40	438.20	425.00	431.80	100,662
11 Feb 20	426.39999 +7.40	428.20	417.40	424.60	90,630
10 Feb 20	419.00000 -14.60	441.74	416.00	436.00	586,575
07 Feb 20	433.60001 +1.60	442.20	426.20	442.20	930,200
06 Feb 20	432.00000 +27.00	436.00	397.20	401.80	380,577
05 Feb 20	405.00000 +9.20	414.80	396.58	400.20	119,020
04 Feb 20	395.79999 +3.00	400.42	386.20	397.00	103,395
03 Feb 20	392.79999 +3.00	398.00	383.00	385.80	279,177
31 Jan 20	389.79999 -7.00	409.91	387.00	402.00	205,200
30 Jan 20	396.79999 -3.20	400.00	387.36	400.00	168,432
29 Jan 20	400.00000 +9.80	402.00	387.68	397.00	477,748
28 Jan 20	390.20001 -4.40	399.40	388.60	395.80	230,965
27 Jan 20	394.60001 -5.80	412.80	388.40	411.60	273,813
24 Jan 20	400.39999 +1.00	409.00	395.40	401.20	678,846
23 Jan 20	399.39999 -14.20	418.77	396.80	413.40	272,074
22 Jan 20	413.60001 -1.40	420.00	407.62	412.00	67,197
21 Jan 20	415.00000 -11.00	436.00	415.00	435.00	47,970
20 Jan 20	426.00000 -11.00	445.80	423.00	436.60	142,330
17 Jan 20	437.00000 -18.80	455.00	436.80	453.60	125,789
16 Jan 20	455.79999 -1.20	461.00	454.20	461.00	331,491
15 Jan 20	457.00000 +6.80	461.00	450.40	461.00	80,805
14 Jan 20	450.20001 -13.80	466.40	446.80	464.00	632,919
13 Jan 20	464.00000 +3.00	470.60	456.35	461.00	463,887
10 Jan 20	461.00000 +0.00	472.40	457.00	472.40	112,234
09 Jan 20	461.00000 -7.40	480.00	459.29	480.00	714,735
08 Jan 20	468.39999 -13.40	493.20	468.20	493.20	56,588
07 Jan 20	481.79999 +3.80	486.60	472.96	486.60	44,714
06 Jan 20	478.00000 -12.00	499.80	473.80	494.20	417,970
03 Jan 20	490.00000 +0.80	500.00	485.00	499.00	32,341
02 Jan 20	489.20001 +1.80	498.60	485.00	498.60	31,995
31 Dec 19	487.39999 -5.20	499.40	486.20	498.60	36,852
30 Dec 19	492.60001 +5.60	495.80	485.00	495.80	151,524
27 Dec 19	487.00000 -12.40	499.80	481.20	499.80	69,148
24 Dec 19	499.39999 +14.40	499.40	490.26	497.20	29,566
23 Dec 19	485.00000 +4.40	491.60	477.10	487.20	80,052
20 Dec 19	480.60001 +0.60	482.40	472.00	481.40	381,731
19 Dec 19	480.00000 -2.20	492.60	480.00	488.00	72,226
18 Dec 19	482.20001 -12.80	495.80	480.73	495.80	661,386
17 Dec 19	495.00000 +2.00	500.00	486.51	493.80	1,467,804
16 Dec 19	493.00000 +18.00	493.00	472.00	475.00	2,918,779
13 Dec 19	475.00000 +34.80	483.40	458.80	458.80	3,847,850
12 Dec 19	440.20001 +1.00	447.20	437.26	447.20	48,428
11 Dec 19	439.20001 -5.80	453.00	435.80	453.00	76,051
10 Dec 19	445.00000 -5.00	450.00	441.80	450.00	211,263
09 Dec 19	450.00000 +0.00	455.60	445.00	455.60	91,137
06 Dec 19	450.00000 -5.00	456.40	447.20	455.00	439,639
05 Dec 19	455.00000 +23.00	456.40	425.00	432.00	399,533
04 Dec 19	432.00000 -1.80	440.00	431.00	435.00	1,499,366
03 Dec 19	433.79999 -15.80	452.80	433.80	450.00	162,426
02 Dec 19	449.60001 +1.60	455.00	439.00	445.00	485,188
29 Nov 19	448.00000 +0.00	450.60	429.15	435.20	439,331
28 Nov 19	448.00000 +2.60	455.00	439.00	445.00	403,981
27 Nov 19	445.39999 +11.40	445.40	427.60	429.00	612,167
26 Nov 19	434.00000 +0.00	444.40	427.80	442.60	835,390
25 Nov 19	434.00000 -0.60	437.46	421.42	432.20	651,378
22 Nov 19	434.60001 -1.40	445.80	430.60	430.60	104,618
21 Nov 19	436.00000 -2.00	440.00	435.00	440.00	37,946
20 Nov 19	438.00000 -2.60	448.00	436.80	448.00	107,088
19 Nov 19	440.60001 +0.60	445.60	438.87	445.60	102,368
18 Nov 19	440.00000 -4.60	450.50	437.84	442.00	76,516
15 Nov 19	444.60001 -3.40	450.00	435.00	450.00	75,135
14 Nov 19	448.00000 +6.40	451.21	444.80	448.00	79,870
13 Nov 19	441.60001 +5.60	441.80	435.10	435.80	176,541
12 Nov 19	436.00000 +6.00	443.20	419.36	431.80	212,380
11 Nov 19	430.00000 -2.40	441.00	421.00	441.00	264,925
08 Nov 19	432.39999 -7.60	440.00	427.78	435.40	157,558
07 Nov 19	440.00000 +0.00	442.00	437.29	442.00	41,066
06 Nov 19	440.00000 -4.20	450.00	436.80	450.00	98,495
05 Nov 19	444.20001 -0.40	447.80	442.00	447.80	57,072
04 Nov 19	444.60001 -0.40	449.47	441.40	448.00	84,484
01 Nov 19	445.00000 -3.20	451.00	440.60	448.20	220,410
31 Oct 19	448.20001 -5.00	456.60	445.00	456.20	107,972
30 Oct 19	453.20001 -0.20	455.00	450.00	455.00	73,853
29 Oct 19	453.39999 -1.40	457.85	450.00	456.80	42,796
28 Oct 19	454.79999 +9.60	459.80	446.20	449.80	65,425
25 Oct 19	445.20001 -4.80	453.78	441.44	451.40	147,051
24 Oct 19	450.00000 -1.00	454.56	447.40	450.40	114,922
23 Oct 19	451.00000 -2.20	457.60	442.60	449.60	126,997
22 Oct 19	453.20001 +16.40	464.20	435.20	443.20	226,618
21 Oct 19	436.79999 +0.00	444.60	435.20	440.00	102,534
18 Oct 19	436.79999 +6.40	437.80	430.77	435.00	490,603
17 Oct 19	430.39999 +15.40	431.60	414.40	419.60	736,730
16 Oct 19	415.00000 -2.00	422.60	404.80	422.60	212,184
15 Oct 19	417.00000 +3.20	421.20	410.40	414.20	64,619
14 Oct 19	413.79999 -1.20	417.80	406.60	417.80	85,076
11 Oct 19	415.00000 +25.00	416.67	389.00	393.20	744,628
10 Oct 19	390.00000 +1.00	392.65	382.80	391.80	496,185
09 Oct 19	389.00000 +1.00	392.00	378.00	388.40	261,523
08 Oct 19	388.00000 +0.40	394.80	382.80	394.60	54,517
07 Oct 19	387.60001 -2.40	388.40	382.20	382.20	76,304
04 Oct 19	390.00000 +1.20	392.20	382.00	388.20	54,678
03 Oct 19	388.79999 +8.80	391.60	374.40	374.40	180,021
02 Oct 19	380.00000 +0.60	384.00	376.84	379.40	357,948
01 Oct 19	379.39999 -2.00	385.00	379.40	385.00	70,015
30 Sep 19	381.39999 +4.40	385.00	375.00	377.00	130,843
27 Sep 19	377.00000 -3.20	380.00	374.20	380.00	154,045
26 Sep 19	380.20001 -9.00	400.00	365.28	397.60	293,602
25 Sep 19	389.20001 -20.60	408.36	388.60	406.00	322,308
24 Sep 19	409.79999 -5.20	419.20	404.00	415.00	238,056
23 Sep 19	415.00000 +35.00	415.60	360.00	364.60	2,546,637
20 Sep 19	380.00000 +17.80	380.20	363.40	365.00	333,004
19 Sep 19	362.20001 +2.60	365.00	359.20	363.80	40,067
18 Sep 19	359.60001 -5.20	367.80	358.20	367.80	73,879
17 Sep 19	364.79999 -5.20	370.00	364.00	368.40	46,734
16 Sep 19	370.00000 +6.00	370.00	362.66	364.00	81,775
13 Sep 19	364.00000 -2.20	370.00	360.85	370.00	122,492
12 Sep 19	366.20001 -1.40	370.00	363.00	369.80	39,770
11 Sep 19	367.60001 +2.20	368.40	364.27	367.00	87,209
10 Sep 19	365.39999 -3.60	370.00	364.48	370.00	61,482
09 Sep 19	369.00000 +1.80	373.00	362.67	368.60	67,925
06 Sep 19	367.20001 +1.20	370.00	360.60	365.80	86,456
05 Sep 19	366.00000 +2.80	368.60	362.33	367.20	84,759
04 Sep 19	363.20001 -1.00	369.40	362.10	364.20	130,514
03 Sep 19	364.20001 -5.40	371.80	360.80	371.80	56,854
02 Sep 19	369.60001 -2.40	377.80	367.60	374.20	68,758
30 Aug 19	372.00000 +2.00	374.80	365.40	370.20	81,303
29 Aug 19	370.00000 -1.80	377.00	360.00	377.00	118,371
28 Aug 19	371.79999 +0.80	381.60	368.60	371.20	32,368
27 Aug 19	371.00000 -6.80	385.80	361.00	385.80	319,441
23 Aug 19	377.79999 +2.80	381.60	368.09	374.20	60,287
22 Aug 19	375.00000 -5.00	384.40	372.80	380.60	203,699
21 Aug 19	380.00000 +6.40	382.40	370.00	370.00	60,754
20 Aug 19	373.60001 +5.20	373.60	366.95	372.00	22,887
19 Aug 19	368.39999 -4.80	380.80	365.60	371.60	68,535
16 Aug 19	373.20001 -0.80	381.31	363.40	370.00	82,110
15 Aug 19	374.00000 +1.20	379.00	364.60	370.00	98,926
14 Aug 19	372.79999 -0.80	375.16	350.40	369.80	199,061
13 Aug 19	373.60001 +0.00	378.40	360.00	373.00	229,010
12 Aug 19	373.60001 -10.40	385.20	359.60	383.40	653,845
09 Aug 19	384.00000 -63.40	391.40	339.20	365.00	4,432,262
08 Aug 19	447.39999 +11.00	447.40	439.00	445.40	39,239
07 Aug 19	436.39999 -27.20	464.60	433.00	464.60	378,912
06 Aug 19	463.60001 +3.00	464.60	449.20	449.20	71,329
05 Aug 19	460.60001 -3.40	466.20	446.48	464.20	58,793
02 Aug 19	464.00000 -8.20	478.20	463.20	474.20	31,681
01 Aug 19	472.20001 +0.20	475.00	466.22	475.00	204,685
31 Jul 19	472.00000 -10.20	488.48	470.40	477.60	127,953
30 Jul 19	482.20001 -5.80	489.80	477.35	489.80	171,900
29 Jul 19	488.00000 +3.80	491.40	473.59	484.20	54,283
26 Jul 19	484.20001 +7.40	484.20	470.00	470.00	118,677
25 Jul 19	476.79999 -1.20	479.00	465.00	478.00	45,562
24 Jul 19	478.00000 +0.80	478.00	467.64	476.00	51,978
23 Jul 19	477.20001 +7.60	477.40	461.40	464.20	142,777
22 Jul 19	469.60001 -1.60	472.20	464.20	470.00	92,558
19 Jul 19	471.20001 -2.60	477.00	470.00	471.20	30,891
18 Jul 19	473.79999 +1.00	476.20	468.20	468.20	69,906
17 Jul 19	472.79999 +5.80	476.80	466.00	466.00	101,545
16 Jul 19	467.00000 -2.00	473.80	465.63	466.20	540,023
15 Jul 19	469.00000 -8.40	480.80	468.80	470.20	57,432
12 Jul 19	477.39999 -2.60	482.40	472.60	474.00	1,721,581
11 Jul 19	480.00000 +10.00	481.20	467.20	478.80	36,313
10 Jul 19	470.00000 +7.00	475.20	465.00	466.60	23,577
09 Jul 19	463.00000 -7.20	475.40	458.40	470.40	152,394
08 Jul 19	470.20001 -5.60	483.00	468.38	473.60	52,117
05 Jul 19	475.79999 +1.80	482.60	466.83	482.60	79,251
04 Jul 19	474.00000 -10.80	486.26	470.00	477.20	76,168
03 Jul 19	484.79999 -2.20	495.00	478.60	487.60	53,689
02 Jul 19	487.00000 -1.40	494.60	482.00	488.00	74,595
01 Jul 19	488.39999 +11.60	490.00	468.44	477.80	122,381
28 Jun 19	476.79999 +7.60	479.00	467.80	467.80	88,176
27 Jun 19	469.20001 +1.80	477.60	467.00	472.80	68,473
26 Jun 19	467.39999 -1.60	475.00	466.00	470.80	69,045
25 Jun 19	469.00000 -0.20	479.00	465.00	479.00	125,850
24 Jun 19	469.20001 -12.00	478.80	466.40	477.20	53,227
21 Jun 19	481.20001 +7.80	481.20	465.80	472.80	649,271
20 Jun 19	473.39999 -1.60	478.80	467.28	469.00	62,058
19 Jun 19	475.00000 +2.00	477.60	470.44	471.80	78,917
18 Jun 19	473.00000 +9.00	474.60	456.20	456.20	322,309
17 Jun 19	464.00000 -2.00	466.80	456.20	461.60	67,969
14 Jun 19	466.00000 +0.60	475.00	463.80	466.00	232,277
13 Jun 19	465.39999 -5.80	471.87	461.60	469.80	781,899
12 Jun 19	471.20001 -3.80	475.00	468.20	475.00	68,741
11 Jun 19	475.00000 +11.60	491.04	458.00	459.40	503,694
10 Jun 19	463.39999 +5.80	465.00	460.00	460.00	80,872
07 Jun 19	457.60001 +6.20	459.40	446.40	452.60	44,804
06 Jun 19	451.39999 +0.40	456.00	446.40	446.40	83,475
05 Jun 19	451.00000 -1.80	452.60	447.80	450.20	59,671
04 Jun 19	452.79999 +2.40	454.88	446.40	446.40	70,507
03 Jun 19	450.39999 -7.80	455.55	449.00	453.00	56,046
31 May 19	458.20001 +6.00	464.00	451.80	451.80	73,400
30 May 19	452.20001 -2.00	456.80	446.00	451.40	123,131
29 May 19	454.20001 -12.60	465.60	451.40	452.80	85,130
28 May 19	466.79999 +10.20	466.80	445.00	445.00	248,131
24 May 19	456.60001 +8.60	460.00	445.00	445.00	142,223
23 May 19	448.00000 +2.60	453.00	443.56	450.60	146,385
22 May 19	445.39999 +3.60	452.20	439.60	439.60	422,838
21 May 19	441.79999 +4.20	444.80	435.00	435.40	523,728
20 May 19	437.60001 -4.20	443.82	432.40	439.00	246,499
17 May 19	441.79999 -16.20	457.90	439.20	451.40	305,292
16 May 19	458.00000 +19.60	460.80	433.60	433.60	371,450
15 May 19	438.39999 +2.40	440.80	427.00	437.00	404,414
14 May 19	436.00000 -15.00	450.00	426.40	450.00	165,091
13 May 19	451.00000 -9.60	469.21	450.00	452.40	261,383
10 May 19	460.60001 +2.60	467.58	454.50	461.60	45,899
09 May 19	458.00000 -2.00	465.40	456.40	465.40	117,163
08 May 19	460.00000 -10.00	469.40	456.05	469.40	107,490
07 May 19	470.00000 +6.60	475.00	455.20	455.20	50,271
03 May 19	463.39999 +0.00	464.80	455.00	455.00	39,859
02 May 19	463.39999 -2.60	473.31	456.80	465.00	50,379
01 May 19	466.00000 +8.00	470.80	455.00	455.00	85,823
30 Apr 19	458.00000 -3.20	475.00	455.44	475.00	60,005
29 Apr 19	461.20001 -27.00	489.04	461.20	488.40	104,880
26 Apr 19	488.20001 +14.40	490.80	466.54	479.80	103,323
25 Apr 19	473.79999 +10.00	475.80	467.08	472.00	98,666
24 Apr 19	463.79999 +5.20	469.80	454.20	465.00	138,491
23 Apr 19	458.60001 +6.00	464.51	454.20	455.00	69,221
18 Apr 19	452.60001 -1.00	462.40	446.20	462.40	54,083
17 Apr 19	453.60001 -0.60	472.60	450.80	464.00	68,213
16 Apr 19	454.20001 +9.20	459.60	445.00	450.00	42,776
15 Apr 19	445.00000 -7.00	457.60	445.00	453.00	88,724
12 Apr 19	452.00000 +18.00	465.80	429.37	434.00	288,140
11 Apr 19	434.00000 +11.00	434.00	419.60	425.00	149,050
10 Apr 19	423.00000 +3.00	425.00	419.60	420.00	88,930
09 Apr 19	420.00000 +6.00	424.60	415.49	420.00	354,610
08 Apr 19	414.00000 -0.80	420.00	413.80	420.00	151,158
05 Apr 19	414.79999 -7.20	420.22	413.00	416.00	67,733
04 Apr 19	422.00000 +0.40	425.00	414.20	421.00	96,959
03 Apr 19	421.60001 +0.20	431.00	417.00	417.00	106,876
02 Apr 19	421.39999 +4.20	425.00	410.80	420.00	101,224
01 Apr 19	417.20001 -21.30	439.80	416.00	430.00	192,074
29 Mar 19	438.50000 +9.50	440.00	429.88	430.00	168,930
28 Mar 19	429.00000 +12.50	429.00	408.50	408.50	85,499
27 Mar 19	416.50000 +10.00	418.50	401.50	401.50	213,673
26 Mar 19	406.50000 -7.00	415.50	403.50	411.50	162,692
25 Mar 19	413.50000 -6.50	423.34	406.90	410.00	103,122
22 Mar 19	420.00000 -27.50	450.00	416.00	450.00	120,031
21 Mar 19	447.50000 -5.00	458.00	445.00	458.00	83,223
20 Mar 19	452.50000 +3.00	457.00	447.00	455.00	83,510
19 Mar 19	449.50000 -7.00	458.00	446.00	458.00	74,339
18 Mar 19	456.50000 -6.00	471.50	450.00	471.50	90,312
15 Mar 19	462.50000 +18.00	466.84	448.59	450.00	118,920
14 Mar 19	444.50000 +29.00	448.00	414.00	414.00	592,140
13 Mar 19	415.50000 +19.50	415.50	396.68	405.50	528,337
12 Mar 19	396.00000 -10.50	411.50	395.50	406.00	160,556
11 Mar 19	406.50000 -0.50	415.00	406.00	406.00	92,206
08 Mar 19	407.00000 -7.00	415.50	406.50	414.00	108,125
07 Mar 19	414.00000 -6.00	427.00	414.00	427.00	120,863
06 Mar 19	420.00000 -2.50	426.50	419.50	425.00	56,413
05 Mar 19	422.50000 +6.50	424.58	413.67	420.50	93,323
04 Mar 19	416.00000 -7.00	426.76	414.00	423.00	35,899
01 Mar 19	423.00000 +4.50	428.58	420.00	425.00	50,134
28 Feb 19	418.50000 -10.00	427.50	415.50	422.50	362,549
27 Feb 19	428.50000 -6.50	435.00	424.50	427.50	68,816
26 Feb 19	435.00000 +13.00	440.00	421.68	422.00	139,703
25 Feb 19	422.00000 +5.50	422.50	415.00	415.00	159,384
22 Feb 19	416.50000 -20.00	447.50	416.00	447.50	123,640
21 Feb 19	436.50000 -1.50	440.50	433.00	433.00	521,200
20 Feb 19	438.00000 +2.00	438.00	433.00	434.50	113,800
19 Feb 19	436.00000 -2.50	439.75	433.50	438.00	60,607
18 Feb 19	438.50000 +6.00	446.50	433.00	446.50	117,698
15 Feb 19	432.50000 -1.50	446.50	432.50	446.50	138,959
14 Feb 19	434.00000 -9.50	455.00	434.00	455.00	146,570
13 Feb 19	443.50000 -0.50	453.50	441.50	450.00	253,771
12 Feb 19	444.00000 -6.00	451.50	441.87	445.00	58,512
11 Feb 19	450.00000 -5.50	459.50	446.50	459.50	119,804
08 Feb 19	455.50000 -4.50	458.08	450.22	451.00	146,184
07 Feb 19	460.00000 +20.00	464.50	439.50	440.00	463,539
06 Feb 19	440.00000 +2.00	444.00	429.00	429.00	139,941
05 Feb 19	438.00000 +2.00	443.50	435.04	443.50	100,868
04 Feb 19	436.00000 +5.50	440.50	431.50	440.00	127,698
01 Feb 19	430.50000 -9.50	440.24	430.50	440.00	62,273
31 Jan 19	440.00000 +0.00	446.00	432.00	432.00	291,568
30 Jan 19	440.00000 +5.00	441.50	433.00	439.50	121,457
29 Jan 19	435.00000 +0.00	440.00	435.00	435.00	130,483
28 Jan 19	435.00000 -4.50	446.00	434.50	437.00	241,739
25 Jan 19	439.50000 -0.50	447.50	436.00	443.50	107,672
24 Jan 19	440.00000 +3.50	442.00	436.17	440.00	91,796
23 Jan 19	436.50000 +1.00	438.62	434.00	435.00	189,412
22 Jan 19	435.50000 +0.50	442.00	435.00	439.00	61,845
21 Jan 19	435.00000 +0.00	440.00	434.00	435.00	95,725
18 Jan 19	435.00000 +3.50	441.50	431.00	434.00	159,706
17 Jan 19	431.50000 +1.50	438.27	429.00	430.00	115,870
16 Jan 19	430.00000 +5.00	433.00	425.00	430.00	141,622
15 Jan 19	425.00000 +2.50	429.50	421.50	428.50	122,370
14 Jan 19	422.50000 +2.50	425.00	420.00	425.00	184,125
11 Jan 19	420.00000 +7.00	426.50	407.50	418.00	183,138
10 Jan 19	413.00000 +5.00	413.00	400.00	400.00	100,615
09 Jan 19	408.00000 +13.00	411.00	393.00	393.00	664,925
08 Jan 19	395.00000 +3.00	399.00	393.00	399.00	215,233
07 Jan 19	392.00000 +14.50	401.00	383.50	387.00	721,064
04 Jan 19	377.50000 -5.50	390.00	377.50	381.50	242,705
03 Jan 19	383.00000 +8.00	383.00	368.00	369.00	896,665
02 Jan 19	375.00000 +39.00	375.00	332.50	334.50	617,284
31 Dec 18	336.00000 +2.50	339.00	326.00	326.00	660,855
28 Dec 18	333.50000 -14.50	347.96	327.00	347.00	507,903
27 Dec 18	348.00000 +0.00	355.50	345.50	351.00	128,039
24 Dec 18	348.00000 -5.00	355.50	348.00	351.00	90,202
21 Dec 18	353.00000 -5.50	363.50	353.00	356.50	2,246,731
20 Dec 18	358.50000 -7.50	372.50	355.50	359.50	467,771
19 Dec 18	366.00000 +1.50	373.00	364.00	365.50	837,327
18 Dec 18	364.50000 +3.00	372.50	356.50	360.00	465,671
17 Dec 18	361.50000 -10.50	373.50	360.00	370.00	223,511
14 Dec 18	372.00000 +4.00	372.50	356.48	370.00	704,774
13 Dec 18	368.00000 -8.50	380.00	365.50	380.00	275,402
12 Dec 18	376.50000 +0.00	382.00	372.50	380.00	222,980
11 Dec 18	376.50000 +3.00	382.00	371.00	373.00	478,482
10 Dec 18	373.50000 -21.00	392.50	370.50	392.50	387,082
07 Dec 18	394.50000 -5.50	405.00	390.00	402.00	970,996
06 Dec 18	400.00000 -3.00	402.00	378.06	396.00	362,462
05 Dec 18	403.00000 +4.00	408.50	390.00	399.00	217,614
04 Dec 18	399.00000 -14.00	418.73	399.00	414.00	184,121
03 Dec 18	413.00000 -5.00	422.00	413.00	420.00	431,292
30 Nov 18	418.00000 +15.00	420.00	401.00	415.00	535,171
29 Nov 18	403.00000 -12.00	418.50	403.00	413.00	773,222
28 Nov 18	415.00000 +13.00	423.35	398.50	398.50	1,760,071
27 Nov 18	402.00000 +1.50	405.50	390.75	397.50	384,404
26 Nov 18	400.50000 +9.50	402.50	389.50	392.50	507,149
23 Nov 18	391.00000 -4.00	398.00	384.00	391.50	1,297,103
22 Nov 18	395.00000 +2.00	397.00	386.00	387.50	372,747
21 Nov 18	393.00000 -0.50	397.50	388.50	391.50	243,803
20 Nov 18	393.50000 -4.50	397.50	385.00	394.00	333,642
19 Nov 18	398.00000 -12.00	415.00	394.50	405.00	194,791
16 Nov 18	410.00000 +10.50	425.00	391.50	400.00	578,883
15 Nov 18	399.50000 -21.00	424.50	395.36	424.50	505,642
14 Nov 18	420.50000 -24.50	458.50	420.50	455.00	486,603
13 Nov 18	445.00000 -3.00	457.00	445.00	457.00	221,482
12 Nov 18	448.00000 -5.00	456.00	446.00	456.00	156,334
09 Nov 18	453.00000 -4.00	455.76	443.50	450.00	173,031
08 Nov 18	457.00000 +7.00	457.00	444.00	444.50	157,309
07 Nov 18	450.00000 +10.00	456.00	440.00	440.00	169,827
06 Nov 18	440.00000 -8.00	458.00	440.00	448.00	262,580
05 Nov 18	448.00000 -20.50	470.50	448.00	465.00	270,693
02 Nov 18	468.50000 +17.00	475.00	449.00	453.50	279,772
01 Nov 18	451.50000 +23.00	459.50	425.50	430.00	357,619
31 Oct 18	428.50000 +21.50	430.50	410.00	415.00	381,398
30 Oct 18	407.00000 -14.00	418.50	407.00	418.50	248,398
29 Oct 18	421.00000 +9.00	428.44	413.50	417.00	211,837
26 Oct 18	412.00000 -3.50	421.00	410.00	416.00	232,613
25 Oct 18	415.50000 +1.00	425.50	404.06	411.00	180,905
24 Oct 18	414.50000 +4.50	419.00	407.89	411.00	98,701
23 Oct 18	410.00000 -18.50	421.84	406.00	420.00	296,191
22 Oct 18	428.50000 +7.00	428.50	420.02	421.50	106,676
19 Oct 18	421.50000 -23.50	447.50	416.31	442.00	237,143
18 Oct 18	445.00000 +18.50	447.50	427.50	427.50	244,430
17 Oct 18	426.50000 -16.50	443.50	426.50	441.00	179,616
16 Oct 18	443.00000 +13.00	444.00	428.50	429.00	263,248
15 Oct 18	430.00000 -17.00	448.50	428.00	440.00	341,233
12 Oct 18	447.00000 +4.00	455.50	443.00	453.50	188,298
11 Oct 18	443.00000 -4.00	453.50	428.52	441.50	476,351
10 Oct 18	447.00000 -24.00	473.50	440.50	460.50	377,184
09 Oct 18	471.00000 -7.00	483.00	465.00	483.00	152,471
08 Oct 18	478.00000 -6.50	492.00	477.12	492.00	116,794
05 Oct 18	484.50000 -5.50	493.50	484.50	487.00	185,981
04 Oct 18	490.00000 -6.50	499.00	481.00	497.50	99,547
03 Oct 18	496.50000 -11.50	517.00	492.00	517.00	115,511
02 Oct 18	508.00000 -3.00	513.52	502.00	505.00	293,823
01 Oct 18	511.00000 +16.00	517.00	499.00	500.00	288,803
28 Sep 18	495.00000 +2.00	508.00	489.00	498.00	131,521
27 Sep 18	493.00000 +6.50	495.50	480.50	491.00	110,785
26 Sep 18	486.50000 -23.50	510.00	483.50	510.00	256,965
25 Sep 18	510.00000 +32.00	510.00	473.50	482.50	339,791
24 Sep 18	478.00000 -31.00	508.00	475.00	502.00	623,698
21 Sep 18	509.00000 +15.00	509.00	487.60	490.00	581,987
20 Sep 18	494.00000 +4.00	498.50	487.00	494.50	203,911
19 Sep 18	490.00000 -18.00	509.00	488.00	507.00	249,114
18 Sep 18	508.00000 -1.00	510.00	492.50	504.00	167,705
17 Sep 18	509.00000 +12.50	510.00	493.50	501.00	132,432
14 Sep 18	496.50000 +7.50	502.00	485.50	491.50	282,254
13 Sep 18	489.00000 -2.50	497.00	482.50	497.00	849,187
12 Sep 18	491.50000 -1.50	500.00	485.50	494.50	297,329
11 Sep 18	493.00000 +2.00	493.25	484.00	492.00	196,443
10 Sep 18	491.00000 -2.50	496.50	488.50	496.50	222,362
07 Sep 18	493.50000 +4.00	493.50	482.50	489.00	408,489
06 Sep 18	489.50000 +5.50	496.50	484.00	488.00	246,459
05 Sep 18	484.00000 -15.00	500.00	483.50	497.00	170,661
04 Sep 18	499.00000 -4.00	508.00	484.50	500.00	213,645
03 Sep 18	503.00000 -23.00	528.00	502.00	527.00	332,777
31 Aug 18	526.00000 +16.00	526.64	504.00	514.00	513,626
30 Aug 18	510.00000 +10.50	515.00	491.50	502.00	298,581
29 Aug 18	499.50000 -5.50	511.00	493.00	511.00	724,355
28 Aug 18	505.00000 +2.00	513.22	497.00	497.00	466,797
24 Aug 18	503.00000 +27.00	510.00	478.50	480.00	897,040
23 Aug 18	476.00000 +4.50	476.50	468.50	474.50	379,345
22 Aug 18	471.50000 +6.50	475.00	463.50	475.00	422,889
21 Aug 18	465.00000 +1.00	468.95	462.00	462.00	530,205
20 Aug 18	464.00000 -10.00	478.50	459.50	478.50	902,272
17 Aug 18	474.00000 -2.00	480.00	460.50	480.00	1,527,833
16 Aug 18	476.00000 +64.50	481.50	411.94	415.00	6,636,997
15 Aug 18	411.50000 +1.50	418.00	407.00	418.00	559,309
14 Aug 18	410.00000 -4.00	420.00	408.50	420.00	628,083
13 Aug 18	414.00000 -2.00	418.25	407.50	417.50	251,836
10 Aug 18	416.00000 -18.00	428.00	414.00	423.00	472,396
09 Aug 18	434.00000 +18.50	434.00	414.50	418.50	333,247
08 Aug 18	415.50000 -15.50	432.00	414.00	427.00	742,279
07 Aug 18	431.00000 -7.00	444.81	428.00	435.00	681,816
06 Aug 18	438.00000 +7.50	440.00	426.88	431.50	500,386
03 Aug 18	430.50000 +0.50	433.93	425.50	430.00	123,901
02 Aug 18	430.00000 -7.50	439.00	428.08	439.00	964,706
01 Aug 18	437.50000 -6.00	459.00	435.50	440.50	613,006
31 Jul 18	443.50000 +8.50	445.50	432.00	435.50	468,537
30 Jul 18	435.00000 -6.50	441.00	430.50	441.00	191,914
27 Jul 18	441.50000 +0.00	449.00	432.50	440.50	369,471
26 Jul 18	441.50000 +10.50	441.50	421.50	432.50	721,106
25 Jul 18	431.00000 -19.00	452.00	426.00	452.00	1,411,696
24 Jul 18	450.00000 -6.00	460.00	450.00	460.00	596,580
23 Jul 18	456.00000 -6.50	473.50	456.00	473.50	331,882
20 Jul 18	462.50000 +1.00	465.00	453.50	460.00	719,207
19 Jul 18	461.50000 -1.50	470.00	461.00	461.00	361,044
18 Jul 18	463.00000 -25.00	490.00	458.00	490.00	1,077,304
17 Jul 18	488.00000 +0.50	491.00	485.76	491.00	265,269
16 Jul 18	487.50000 -5.50	495.00	483.50	495.00	365,266
13 Jul 18	493.00000 +3.00	495.50	481.49	490.00	543,761
12 Jul 18	490.00000 +11.00	492.50	475.15	487.00	478,175
11 Jul 18	479.00000 -23.00	501.00	477.50	500.00	640,401
10 Jul 18	502.00000 -8.00	511.00	501.00	509.00	253,449
09 Jul 18	510.00000 -7.00	523.00	509.00	517.00	169,287
06 Jul 18	517.00000 +1.00	528.00	513.00	517.00	171,467
05 Jul 18	516.00000 +7.00	519.00	506.00	510.00	299,161
04 Jul 18	509.00000 -3.00	520.00	503.00	520.00	102,971
03 Jul 18	512.00000 -3.00	529.00	509.00	517.00	384,201
02 Jul 18	515.00000 +13.00	515.00	496.50	502.00	642,290
29 Jun 18	502.00000 -8.00	514.96	498.50	514.00	266,594
28 Jun 18	510.00000 -5.00	516.00	503.00	515.00	343,232
27 Jun 18	515.00000 -7.00	519.67	503.00	518.00	370,273
26 Jun 18	522.00000 -4.00	529.00	517.00	526.00	331,373
25 Jun 18	526.00000 +0.00	530.00	521.00	521.00	600,165
22 Jun 18	526.00000 +0.00	535.00	524.00	525.00	253,132
21 Jun 18	526.00000 +2.00	529.00	524.00	525.00	608,056
20 Jun 18	524.00000 +9.00	524.00	515.00	520.00	424,849
19 Jun 18	515.00000 -1.00	520.00	511.25	520.00	353,150
18 Jun 18	516.00000 +15.00	517.00	496.94	500.00	740,984
15 Jun 18	501.00000 -11.00	509.00	500.00	506.00	884,076
14 Jun 18	512.00000 +6.00	512.00	497.94	502.00	657,197
13 Jun 18	506.00000 +3.00	510.00	502.18	503.00	534,744
12 Jun 18	503.00000 -15.00	519.82	502.00	519.00	1,436,479
11 Jun 18	518.00000 +3.00	523.02	512.00	515.00	253,310
08 Jun 18	515.00000 +3.00	524.00	507.00	515.00	1,047,659
07 Jun 18	512.00000 +29.00	522.55	482.00	489.00	1,164,493
06 Jun 18	483.00000 +13.00	491.00	470.00	470.00	568,844
05 Jun 18	470.00000 -1.00	474.50	464.00	466.00	591,879
04 Jun 18	471.00000 -11.50	483.41	461.50	480.00	666,847
01 Jun 18	482.50000 -17.00	504.00	465.00	500.00	859,629
31 May 18	499.50000 +22.00	499.50	477.00	481.50	1,316,990
30 May 18	477.50000 -4.50	483.04	473.50	478.50	880,535
29 May 18	482.00000 +1.00	491.50	466.00	482.00	958,016
25 May 18	481.00000 +13.00	492.49	455.50	473.50	1,060,373
24 May 18	468.00000 -2.00	480.50	468.00	475.00	1,261,540
23 May 18	470.00000 -25.00	499.00	469.50	499.00	1,340,721
22 May 18	495.00000 -5.00	503.05	495.00	500.00	616,848
21 May 18	500.00000 -6.00	515.00	500.00	510.00	543,498
18 May 18	506.00000 +4.00	515.00	504.00	504.00	582,663
17 May 18	502.00000 -20.00	528.00	478.30	528.00	3,100,327
16 May 18	522.00000 -33.00	558.00	521.00	551.00	1,120,809
15 May 18	555.00000 +0.00	574.00	553.00	556.00	766,803
14 May 18	555.00000 -5.00	566.00	552.00	560.00	717,413
11 May 18	560.00000 +15.00	561.00	544.00	548.00	1,133,600
10 May 18	545.00000 -105.00	598.00	536.00	570.00	2,453,718
09 May 18	650.00000 +40.00	650.00	615.00	616.00	1,557,620
08 May 18	610.00000 +8.00	620.00	603.30	609.00	370,554
04 May 18	602.00000 -17.00	625.00	601.00	622.00	224,043
03 May 18	619.00000 -11.00	630.00	611.00	629.00	394,976
02 May 18	630.00000 +0.00	630.00	625.50	630.00	318,869
01 May 18	630.00000 +18.00	642.92	608.00	608.00	283,322
30 Apr 18	612.00000 -3.00	619.00	603.00	609.00	208,004
27 Apr 18	615.00000 +21.00	615.00	592.00	600.00	543,223
26 Apr 18	594.00000 -6.00	612.00	593.00	605.00	99,329
25 Apr 18	600.00000 +10.00	600.00	583.00	593.00	254,424
24 Apr 18	590.00000 -14.00	603.00	588.86	601.00	185,139
23 Apr 18	604.00000 -6.00	617.00	599.82	607.00	253,064
20 Apr 18	610.00000 +25.00	613.00	584.00	589.00	372,224
19 Apr 18	585.00000 -5.00	592.90	583.00	592.00	177,634
18 Apr 18	590.00000 +3.00	595.00	580.00	591.00	133,366
17 Apr 18	587.00000 +0.00	591.90	581.00	588.00	190,239
16 Apr 18	587.00000 +4.00	601.00	580.00	586.00	208,912
13 Apr 18	583.00000 +5.00	585.00	569.00	582.00	278,231
12 Apr 18	578.00000 +10.00	580.00	560.00	571.00	355,629
11 Apr 18	568.00000 +2.00	568.00	555.00	564.00	146,065
10 Apr 18	566.00000 +16.00	567.00	555.00	557.00	162,014
09 Apr 18	550.00000 -10.00	565.00	550.00	562.00	776,841
06 Apr 18	560.00000 +10.00	560.00	547.00	550.00	382,081
05 Apr 18	550.00000 +5.00	550.10	543.00	543.00	397,694
04 Apr 18	545.00000 +6.00	546.00	535.00	545.00	158,560
03 Apr 18	539.00000 +4.00	544.00	531.00	539.00	255,756
29 Mar 18	535.00000 +13.00	537.00	522.00	524.00	567,871
28 Mar 18	522.00000 -3.00	527.00	520.32	525.00	295,007
27 Mar 18	525.00000 +4.00	536.00	524.00	526.00	854,614
26 Mar 18	521.00000 -17.00	540.00	520.32	534.00	164,642
23 Mar 18	538.00000 -17.00	552.25	532.00	551.00	377,026
22 Mar 18	555.00000 -20.00	571.00	553.00	568.00	582,011
21 Mar 18	575.00000 -1.00	576.00	569.25	574.00	139,999
20 Mar 18	576.00000 +5.00	579.00	570.00	576.00	180,581
19 Mar 18	571.00000 -1.00	576.00	566.00	569.00	173,009
16 Mar 18	572.00000 -6.00	583.00	565.32	576.00	1,681,240
15 Mar 18	578.00000 -2.00	581.00	576.00	580.00	132,399
14 Mar 18	580.00000 +0.00	585.00	578.00	580.00	148,722
13 Mar 18	580.00000 +0.00	583.00	577.63	582.00	236,042
12 Mar 18	580.00000 +1.00	584.00	578.00	580.00	168,576
09 Mar 18	579.00000 -7.00	584.00	576.00	583.00	206,858
08 Mar 18	586.00000 +0.00	594.00	583.00	583.00	193,859
07 Mar 18	586.00000 +0.00	600.00	577.00	594.00	148,628
06 Mar 18	586.00000 +11.00	592.00	574.00	575.00	297,292
05 Mar 18	575.00000 +10.00	575.00	561.00	564.00	314,372
02 Mar 18	565.00000 +2.00	566.47	552.00	552.00	487,300
01 Mar 18	563.00000 -13.00	580.00	553.00	580.00	272,852
28 Feb 18	576.00000 -4.00	584.00	572.00	575.00	302,343
27 Feb 18	580.00000 +4.00	590.00	575.00	575.00	370,326
26 Feb 18	576.00000 +5.00	581.52	573.00	580.00	767,360
23 Feb 18	571.00000 +11.00	577.00	558.00	570.00	418,725
22 Feb 18	560.00000 +5.00	561.00	550.00	550.00	661,361
21 Feb 18	555.00000 +4.00	557.00	550.00	550.00	514,556
20 Feb 18	551.00000 -4.00	565.64	550.00	560.00	254,830
19 Feb 18	555.00000 +21.00	556.24	535.00	545.00	1,336,862
16 Feb 18	534.00000 +4.00	537.25	530.00	530.00	278,100
15 Feb 18	530.00000 +8.00	531.00	519.00	529.00	346,194
14 Feb 18	522.00000 +4.00	530.00	515.50	520.00	235,135
13 Feb 18	518.00000 -18.00	545.00	516.00	545.00	202,578
12 Feb 18	536.00000 +17.00	550.00	517.00	530.00	338,999
09 Feb 18	519.00000 +18.00	519.00	503.00	503.00	201,928
08 Feb 18	501.00000 +0.00	510.00	496.50	509.00	886,540
07 Feb 18	501.00000 +5.00	502.00	492.50	501.00	268,398
06 Feb 18	496.00000 -26.00	522.87	492.50	514.00	355,549
05 Feb 18	522.00000 -15.00	535.00	520.12	535.00	801,512
02 Feb 18	537.00000 +16.00	549.00	520.00	521.00	401,491
01 Feb 18	521.00000 +1.00	528.00	518.00	520.00	231,701
31 Jan 18	520.00000 +25.00	527.30	497.50	500.00	1,666,236
30 Jan 18	495.00000 +2.50	504.00	474.00	483.00	198,807
29 Jan 18	492.50000 -0.50	497.00	489.00	497.00	243,893
26 Jan 18	493.00000 -2.00	497.00	483.00	483.00	207,238
25 Jan 18	495.00000 +6.00	499.00	482.50	491.50	505,593
24 Jan 18	489.00000 -2.00	500.00	484.00	495.00	232,976
23 Jan 18	491.00000 +7.00	495.00	485.50	495.00	232,403
22 Jan 18	484.00000 -0.50	491.50	475.50	484.00	156,490
19 Jan 18	484.50000 +10.00	484.50	471.46	473.00	190,604
18 Jan 18	474.50000 +7.00	487.00	469.00	487.00	505,174
17 Jan 18	467.50000 -9.00	474.50	466.35	470.50	87,821
16 Jan 18	476.50000 -3.00	482.50	473.50	482.50	43,624
15 Jan 18	479.50000 +1.50	484.50	474.50	477.00	99,384
12 Jan 18	478.00000 -0.50	482.64	475.00	476.00	114,469
11 Jan 18	478.50000 -0.50	484.50	473.50	477.50	148,799
10 Jan 18	479.00000 +0.00	485.00	475.50	477.00	140,846
09 Jan 18	479.00000 -6.00	489.50	467.00	489.50	240,017
08 Jan 18	485.00000 -4.50	495.46	485.00	492.50	168,704
05 Jan 18	489.50000 +4.00	500.00	484.00	493.50	475,654
04 Jan 18	485.50000 +1.50	496.50	484.50	490.00	265,118
03 Jan 18	484.00000 +6.00	492.63	471.63	484.50	610,719
02 Jan 18	478.00000 +8.00	485.50	459.78	480.00	491,686
29 Dec 17	470.00000 +5.75	470.00	468.00	470.00	96,433
28 Dec 17	464.25000 -8.75	470.00	451.75	451.75	151,865
27 Dec 17	473.00000 +17.00	477.75	454.00	470.00	190,921
22 Dec 17	456.00000 +1.75	459.50	453.25	457.00	106,611
21 Dec 17	454.25000 +4.25	457.25	447.00	449.50	199,520
20 Dec 17	450.00000 -5.00	452.50	444.00	444.00	158,273
19 Dec 17	455.00000 +6.50	458.50	449.00	450.00	276,467
18 Dec 17	448.50000 -4.75	451.75	448.50	451.75	225,007
15 Dec 17	453.25000 -2.50	458.00	451.00	458.00	170,915
14 Dec 17	455.75000 -6.50	465.00	455.50	465.00	222,366
13 Dec 17	462.25000 -0.75	467.75	461.00	467.75	167,591
12 Dec 17	463.00000 -4.00	478.00	456.50	467.50	344,282
11 Dec 17	467.00000 +5.25	477.00	445.75	445.75	249,091
08 Dec 17	461.75000 +19.75	462.00	440.50	443.00	2,227,421
07 Dec 17	442.00000 -5.50	450.00	440.00	447.50	232,497
06 Dec 17	447.50000 -2.00	450.00	435.00	435.00	91,997
05 Dec 17	449.50000 -2.50	454.25	442.50	454.25	244,129
04 Dec 17	452.00000 -3.50	458.00	450.25	456.75	950,645
01 Dec 17	455.50000 +10.75	456.75	439.75	448.75	539,833
30 Nov 17	444.75000 +45.75	444.75	407.75	407.75	1,548,727
29 Nov 17	399.00000 +1.75	405.00	395.50	405.00	338,556
28 Nov 17	397.25000 -12.75	411.25	395.75	395.75	547,492
27 Nov 17	410.00000 -7.25	426.25	400.00	401.25	304,963
24 Nov 17	417.25000 +27.50	418.50	390.50	401.00	444,837
23 Nov 17	389.75000 +3.75	406.05	375.00	388.25	197,412
22 Nov 17	386.00000 +0.75	388.50	382.75	387.75	309,518
21 Nov 17	385.25000 -1.50	406.05	375.00	388.75	513,360
20 Nov 17	386.75000 -23.75	406.05	383.00	400.00	1,088,429
17 Nov 17	410.50000 +5.50	413.75	398.75	406.00	3,428,845
16 Nov 17	405.00000 +0.00	407.50	400.74	407.00	191,596
15 Nov 17	405.00000 -3.75	409.50	402.25	409.50	193,098
14 Nov 17	408.75000 -4.50	426.25	404.25	411.25	221,100
13 Nov 17	413.25000 -13.75	430.64	407.00	415.00	1,720,135
10 Nov 17	427.00000 +8.75	436.00	417.25	424.75	271,967
09 Nov 17	418.25000 -1.25	426.25	416.66	418.25	299,383
08 Nov 17	419.50000 -3.75	430.00	412.25	420.00	219,227
07 Nov 17	423.25000 +12.50	425.75	414.00	416.75	184,563
06 Nov 17	410.75000 -3.25	424.22	402.50	410.00	107,760
03 Nov 17	414.00000 +4.00	426.52	410.25	418.75	126,583
02 Nov 17	410.00000 -0.25	424.50	403.50	424.50	1,394,697
01 Nov 17	410.25000 -2.25	425.25	408.75	415.00	256,264
31 Oct 17	412.50000 -11.25	425.00	406.00	415.25	376,889
30 Oct 17	423.75000 +1.25	428.75	421.00	425.75	79,268
27 Oct 17	422.50000 -4.75	429.00	417.50	429.00	233,252
26 Oct 17	427.25000 +0.25	437.25	423.00	431.00	87,473
25 Oct 17	427.00000 -5.75	441.50	427.00	432.75	162,668
24 Oct 17	432.75000 -11.00	443.75	430.00	437.50	2,708,485
23 Oct 17	443.75000 -3.75	450.00	442.25	450.00	416,049
20 Oct 17	447.50000 +7.50	447.50	437.90	439.25	387,083
19 Oct 17	440.00000 -10.00	474.25	428.44	474.25	1,613,867
18 Oct 17	450.00000 -1.25	457.75	447.25	450.00	131,361
17 Oct 17	451.25000 -3.25	454.75	444.00	451.50	133,432
16 Oct 17	454.50000 +9.75	461.75	441.50	450.00	439,546
13 Oct 17	444.75000 +4.50	451.00	421.25	421.25	316,873
12 Oct 17	440.25000 +4.50	442.75	424.25	430.00	968,600
11 Oct 17	435.75000 +2.50	443.75	428.00	430.00	105,055
10 Oct 17	433.25000 +13.00	434.81	420.25	420.25	195,250
09 Oct 17	420.25000 -3.50	428.00	410.25	410.25	116,024
06 Oct 17	423.75000 -5.50	429.00	420.00	425.00	194,493
05 Oct 17	429.25000 +22.25	433.94	402.52	409.75	397,056
04 Oct 17	407.00000 +3.75	413.25	402.00	402.00	201,898
03 Oct 17	403.25000 +0.00	405.75	398.75	401.25	132,428
02 Oct 17	403.25000 +8.25	403.25	388.00	393.25	380,915
29 Sep 17	395.00000 -3.00	403.00	390.00	390.00	90,539
28 Sep 17	398.00000 -0.75	405.25	392.50	399.75	260,877
27 Sep 17	398.75000 -8.75	410.00	396.25	410.00	221,825
26 Sep 17	407.50000 -2.50	420.00	405.25	420.00	586,359
25 Sep 17	410.00000 +8.00	410.00	400.00	400.00	220,467
22 Sep 17	402.00000 -3.00	413.50	400.25	400.25	136,046
21 Sep 17	405.00000 -4.00	423.75	391.50	423.75	310,172
20 Sep 17	409.00000 -2.25	418.00	406.25	411.25	145,419
19 Sep 17	411.25000 -6.50	430.75	407.75	430.75	953,925
18 Sep 17	417.75000 -7.75	430.75	415.00	415.00	190,888
15 Sep 17	425.50000 +6.00	425.55	416.00	423.50	1,471,626
14 Sep 17	419.50000 -10.25	429.50	419.50	428.75	178,088
13 Sep 17	429.75000 -1.25	443.50	419.74	443.50	210,572
12 Sep 17	431.00000 -4.75	435.75	420.00	420.00	172,033
11 Sep 17	435.75000 -1.50	440.25	420.00	420.00	81,723
08 Sep 17	437.25000 +5.25	438.00	420.25	420.25	189,637
07 Sep 17	432.00000 -8.00	448.25	429.25	435.25	192,235
06 Sep 17	440.00000 +4.00	448.50	436.00	448.50	106,262
05 Sep 17	436.00000 +0.25	447.25	433.54	437.00	120,620
04 Sep 17	435.75000 -17.00	455.00	435.00	455.00	140,460
01 Sep 17	452.75000 +25.50	452.75	418.75	418.75	139,787
31 Aug 17	427.25000 -1.75	434.75	422.75	434.75	404,176
30 Aug 17	429.00000 +9.00	432.63	415.25	415.25	281,458
29 Aug 17	420.00000 +0.00	434.25	410.75	434.25	215,319
25 Aug 17	420.00000 +7.00	423.50	382.08	410.00	384,180
24 Aug 17	413.00000 -17.00	434.25	411.42	429.50	371,844
23 Aug 17	430.00000 -5.00	439.75	426.00	439.75	127,950
22 Aug 17	435.00000 +3.25	438.75	425.00	430.50	149,571
21 Aug 17	431.75000 -4.75	439.00	425.23	435.00	176,458
18 Aug 17	436.50000 -10.00	447.25	430.00	430.00	576,961
17 Aug 17	446.50000 -3.00	469.00	440.00	469.00	181,361
16 Aug 17	449.50000 -3.25	455.50	448.50	452.75	95,523
15 Aug 17	452.75000 -0.75	463.75	452.50	452.50	114,827
14 Aug 17	453.50000 -8.75	468.76	453.00	468.75	109,350
11 Aug 17	462.25000 +3.25	468.75	440.24	445.25	241,917
10 Aug 17	459.00000 -16.00	474.00	457.75	474.00	146,822
09 Aug 17	475.00000 +0.75	475.00	459.17	468.25	115,358
08 Aug 17	474.25000 +1.75	477.00	471.50	475.75	182,197
07 Aug 17	472.50000 -5.00	482.50	466.24	482.50	114,004
04 Aug 17	477.50000 +14.50	479.00	458.77	465.00	293,686
03 Aug 17	463.00000 +3.75	465.00	453.00	454.75	162,183
02 Aug 17	459.25000 -0.25	463.00	440.25	440.25	208,050
01 Aug 17	459.50000 -5.50	482.82	443.75	443.75	306,551
31 Jul 17	465.00000 +22.50	465.00	425.25	425.25	653,496
28 Jul 17	442.50000 +4.75	442.50	422.50	422.50	289,284
27 Jul 17	437.75000 +17.75	437.75	419.25	419.25	208,599
26 Jul 17	420.00000 -7.00	425.50	419.50	424.50	149,443
25 Jul 17	427.00000 +7.00	433.75	416.75	433.75	229,572
24 Jul 17	420.00000 -10.50	427.37	415.00	415.00	288,172
21 Jul 17	430.50000 +12.00	437.50	419.32	420.00	507,648
20 Jul 17	418.50000 -1.50	425.00	409.22	425.00	117,291
19 Jul 17	420.00000 +12.00	423.50	402.50	408.00	419,547
18 Jul 17	408.00000 +3.00	415.00	395.07	415.00	1,588,233
17 Jul 17	405.00000 +2.50	407.50	400.75	402.75	152,283
14 Jul 17	402.50000 +3.00	405.00	399.50	401.00	180,313
13 Jul 17	399.50000 +0.00	403.00	390.75	398.00	208,106
12 Jul 17	399.50000 -0.50	400.75	392.25	399.50	116,674
11 Jul 17	400.00000 +1.25	400.75	397.50	398.50	205,627
10 Jul 17	398.75000 +0.25	402.25	385.00	385.00	173,253
07 Jul 17	398.50000 +6.50	400.00	392.25	392.25	197,175
06 Jul 17	392.00000 -4.50	412.53	388.25	408.50	417,553
05 Jul 17	396.50000 +9.00	397.50	385.00	387.00	80,311
04 Jul 17	387.50000 -4.00	391.09	385.75	390.00	138,366
03 Jul 17	391.50000 +2.00	393.25	388.00	389.00	102,342
30 Jun 17	389.50000 -0.25	394.25	389.50	390.00	180,727
29 Jun 17	389.75000 -8.75	398.25	387.50	390.00	342,546
28 Jun 17	398.50000 -5.75	404.79	395.00	400.50	218,527
27 Jun 17	404.25000 +4.25	406.25	394.76	398.00	394,443
26 Jun 17	400.00000 +11.50	402.00	380.75	380.75	343,141
23 Jun 17	388.50000 +3.25	400.00	380.44	400.00	74,600
22 Jun 17	385.25000 +3.25	388.75	380.25	380.25	201,306
21 Jun 17	382.00000 -8.00	390.75	375.00	375.75	256,329
20 Jun 17	390.00000 +0.00	394.75	386.00	393.50	1,108,617
19 Jun 17	390.00000 -2.00	393.75	386.41	392.25	131,464
16 Jun 17	392.00000 +12.50	392.00	375.25	375.25	462,454
15 Jun 17	379.50000 -21.00	402.00	368.15	400.50	795,436
14 Jun 17	400.50000 +0.50	404.25	380.75	404.25	696,412
13 Jun 17	400.00000 +8.25	400.00	381.75	381.75	255,349
12 Jun 17	391.75000 -2.50	397.50	390.25	397.50	181,582
09 Jun 17	394.25000 -3.00	400.50	348.15	385.25	494,380
08 Jun 17	397.25000 -0.50	402.75	388.00	388.00	204,797
07 Jun 17	397.75000 +5.25	409.25	392.75	409.25	362,497
06 Jun 17	392.50000 -1.50	398.75	386.22	398.75	353,745
05 Jun 17	394.00000 -6.25	404.00	393.75	403.25	227,230
02 Jun 17	400.25000 +3.75	410.00	390.26	410.00	633,426
01 Jun 17	396.50000 +5.50	407.50	387.72	407.50	331,937
31 May 17	391.00000 -5.25	402.25	386.50	399.25	1,241,729
30 May 17	396.25000 -15.75	414.75	390.25	390.25	732,486
26 May 17	412.00000 +8.75	414.25	399.00	406.25	257,090
25 May 17	403.25000 -3.00	406.00	386.50	386.50	272,718
24 May 17	406.25000 +18.25	406.25	387.67	395.25	321,558
23 May 17	388.00000 +1.50	394.75	382.00	394.75	462,664
22 May 17	386.50000 +6.50	391.50	379.25	383.00	577,805
19 May 17	380.00000 +2.75	381.75	365.55	372.00	4,433,156
18 May 17	377.25000 -7.25	390.00	375.25	390.00	634,826
17 May 17	384.50000 -6.50	392.57	375.00	375.00	107,903
16 May 17	391.00000 +11.00	400.05	383.00	390.00	781,436
15 May 17	380.00000 +6.00	381.25	374.50	378.00	799,059
12 May 17	374.00000 +3.50	378.00	365.50	378.00	295,466
11 May 17	370.50000 -9.50	394.00	350.25	394.00	842,406
10 May 17	380.00000 +20.00	387.25	370.50	375.00	1,410,654
09 May 17	360.00000 +14.25	366.50	334.00	334.00	513,066
08 May 17	345.75000 +12.00	345.75	332.75	344.00	476,386
05 May 17	333.75000 -0.50	335.00	329.75	335.00	373,609
04 May 17	334.25000 +2.50	336.50	322.47	333.75	414,308
03 May 17	331.75000 -3.00	337.00	330.00	337.00	340,420
02 May 17	334.75000 -0.75	343.48	330.00	330.00	141,178
28 Apr 17	335.50000 +5.50	336.42	326.72	327.50	416,410
27 Apr 17	330.00000 +1.00	332.75	325.00	330.00	153,894
26 Apr 17	329.00000 +5.00	330.00	318.56	323.75	385,418
25 Apr 17	324.00000 +3.50	325.75	318.25	324.75	297,676
24 Apr 17	320.50000 +7.25	325.00	315.00	322.50	217,971
21 Apr 17	313.25000 -4.75	324.75	312.50	324.75	96,782
20 Apr 17	318.00000 +2.00	330.00	316.50	330.00	373,330
19 Apr 17	316.00000 -10.25	327.60	305.25	315.00	375,781
18 Apr 17	326.25000 +1.75	333.41	310.00	310.00	281,237
13 Apr 17	324.50000 +12.75	329.09	305.25	325.00	259,509
12 Apr 17	311.75000 -2.25	321.25	307.00	314.25	80,686
11 Apr 17	314.00000 +1.00	321.65	312.00	312.00	161,241
10 Apr 17	313.00000 -3.50	333.38	311.25	315.00	173,472
07 Apr 17	316.50000 +1.50	318.00	307.00	307.00	105,504
06 Apr 17	315.00000 -0.25	323.00	312.00	323.00	94,017
05 Apr 17	315.25000 -9.50	324.75	310.00	321.50	444,157
04 Apr 17	324.75000 +6.00	325.00	318.00	320.00	363,638
03 Apr 17	318.75000 +12.50	338.19	304.06	307.00	531,335
31 Mar 17	306.25000 +7.00	306.50	295.00	302.00	1,707,741
30 Mar 17	299.25000 -7.00	306.75	299.25	302.00	50,469
29 Mar 17	306.25000 +9.50	307.50	301.00	304.75	100,410
28 Mar 17	296.75000 -8.25	300.50	294.00	298.25	34,229
27 Mar 17	305.00000 +7.00	305.25	292.00	295.00	121,045
24 Mar 17	298.00000 +4.50	300.00	292.00	298.00	133,523
23 Mar 17	293.50000 +2.00	299.25	288.88	291.50	46,370
22 Mar 17	291.50000 -1.00	292.25	288.00	290.00	13,858
21 Mar 17	292.50000 -2.75	295.00	290.00	294.75	77,617
20 Mar 17	295.25000 -0.75	299.00	291.25	295.25	195,183
17 Mar 17	296.00000 +0.75	299.50	290.25	295.00	961,522
16 Mar 17	295.25000 +4.75	300.93	288.61	293.25	1,812,594
15 Mar 17	290.50000 -1.50	292.00	280.00	282.25	16,494,555
14 Mar 17	292.00000 -8.00	309.00	262.76	309.00	312,746
13 Mar 17	300.00000 -5.25	306.50	300.00	305.00	21,184
10 Mar 17	305.25000 -1.25	315.00	305.00	315.00	24,837
09 Mar 17	306.50000 -1.50	310.00	305.00	306.00	11,243
08 Mar 17	308.00000 -7.00	317.75	307.25	317.75	59,657
07 Mar 17	315.00000 +8.00	318.00	295.00	295.00	126,755
06 Mar 17	307.00000 +9.00	307.69	295.00	295.00	46,002
03 Mar 17	298.00000 -1.25	310.00	295.00	310.00	8,017
02 Mar 17	299.25000 +1.50	300.00	295.00	295.00	28,183
01 Mar 17	297.75000 -6.25	316.00	296.50	316.00	43,425
28 Feb 17	304.00000 -8.00	311.61	302.25	305.00	155,934
27 Feb 17	312.00000 -8.00	321.28	305.00	305.00	28,039
24 Feb 17	320.00000 +4.75	322.50	307.00	316.00	77,106
23 Feb 17	315.25000 -8.50	326.00	312.25	320.00	303,317
22 Feb 17	323.75000 +18.25	324.50	308.50	308.50	557,013
21 Feb 17	305.50000 -8.50	320.00	304.00	320.00	740,011
20 Feb 17	314.00000 +27.00	317.69	280.00	280.00	204,285
17 Feb 17	287.00000 -3.00	295.06	287.00	292.00	8,318
16 Feb 17	290.00000 +5.00	296.00	287.75	291.00	2,628,628
15 Feb 17	285.00000 -2.00	291.00	283.00	285.00	22,604
14 Feb 17	287.00000 -2.75	290.00	285.25	290.00	120,083
13 Feb 17	289.75000 +12.75	290.00	280.00	281.25	9,375
10 Feb 17	277.00000 -4.00	282.40	275.25	275.25	67,857
09 Feb 17	281.00000 +5.50	290.00	278.25	290.00	163,130
08 Feb 17	275.50000 -3.50	288.50	275.00	288.50	136,568
07 Feb 17	279.00000 +0.00	287.75	279.00	287.75	260,495
06 Feb 17	279.00000 -1.00	284.25	278.50	278.75	127,966
03 Feb 17	280.00000 +7.00	283.00	276.40	278.50	29,287
02 Feb 17	273.00000 +7.00	279.50	270.00	270.50	654,255
01 Feb 17	266.00000 +8.00	275.00	257.00	270.00	237,635
31 Jan 17	258.00000 +1.00	267.13	255.00	260.00	104,944
30 Jan 17	257.00000 -1.00	260.00	255.00	260.00	12,901
27 Jan 17	258.00000 +3.00	261.75	257.00	261.00	30,273
26 Jan 17	255.00000 -5.00	264.63	255.00	258.00	59,328
25 Jan 17	260.00000 +5.00	272.00	257.75	261.25	68,625
24 Jan 17	255.00000 -6.00	270.00	255.00	266.50	38,968
23 Jan 17	261.00000 -8.50	274.00	261.00	268.00	24,286
20 Jan 17	269.50000 +2.50	271.00	261.25	271.00	68,772
19 Jan 17	267.00000 -2.75	275.00	262.11	269.00	39,496
18 Jan 17	269.75000 -0.25	275.00	265.00	275.00	6,036
17 Jan 17	270.00000 +2.50	275.00	262.25	267.00	73,147
16 Jan 17	267.50000 +1.75	273.50	263.00	266.00	18,230
13 Jan 17	265.75000 +1.25	266.00	260.50	260.50	13,546
12 Jan 17	264.50000 +2.25	272.50	260.00	260.00	62,382
11 Jan 17	262.25000 -2.50	266.00	260.00	262.25	18,452
10 Jan 17	264.75000 +2.50	273.50	260.00	260.00	223,026
09 Jan 17	262.25000 -4.50	272.85	262.00	270.00	85,660
06 Jan 17	266.75000 -6.25	285.00	262.00	262.00	52,491
05 Jan 17	273.00000 -2.75	282.67	268.75	273.75	28,229
04 Jan 17	275.75000 +3.75	285.00	269.75	280.00	52,609
03 Jan 17	272.00000 -5.25	283.00	271.00	274.00	42,108
30 Dec 16	277.25000 -7.00	280.50	276.50	278.25	2,775
29 Dec 16	284.25000 +0.50	289.83	280.00	280.00	19,593
28 Dec 16	283.75000 +4.50	289.75	272.50	284.00	238,256
23 Dec 16	279.25000 +9.25	280.00	263.38	275.00	35,620
22 Dec 16	270.00000 +3.25	273.75	268.00	270.25	193,613
21 Dec 16	266.75000 -5.25	280.00	265.25	278.75	469,028
20 Dec 16	272.00000 +5.00	280.00	267.10	267.50	220,818
19 Dec 16	267.00000 +7.00	273.00	262.35	269.00	144,773
16 Dec 16	260.00000 -16.00	262.30	240.00	250.00	14,707,580
15 Dec 16	276.00000 +8.00	285.00	269.56	274.25	51,073
14 Dec 16	268.00000 +6.50	273.25	268.00	269.50	10,092
13 Dec 16	261.50000 -8.00	269.50	257.00	269.50	20,384
12 Dec 16	269.50000 +11.25	270.00	255.29	270.00	84,310
09 Dec 16	258.25000 +8.25	270.00	255.00	270.00	60,941
08 Dec 16	250.00000 -9.75	269.25	250.00	250.25	170,389
07 Dec 16	259.75000 -4.25	274.25	253.75	274.25	66,090
06 Dec 16	264.00000 +17.75	274.65	256.00	256.00	1,167,334
05 Dec 16	246.25000 -3.50	257.85	245.25	253.50	65,022
02 Dec 16	249.75000 -2.25	259.50	245.00	259.50	7,432
01 Dec 16	252.00000 -3.00	260.00	245.25	245.25	177,189
30 Nov 16	255.00000 +1.00	258.75	248.75	253.25	17,829
29 Nov 16	254.00000 +2.00	254.00	249.00	251.00	11,288
28 Nov 16	252.00000 +1.00	255.00	245.00	255.00	2,882
25 Nov 16	251.00000 -2.50	261.18	229.80	249.50	248,644
24 Nov 16	253.50000 +1.00	266.25	250.00	260.00	152,710
23 Nov 16	252.50000 +21.50	260.00	233.44	240.00	59,432
22 Nov 16	231.00000 +5.50	234.81	228.00	230.00	29,261
21 Nov 16	225.50000 -3.50	229.00	225.25	229.00	18,462
18 Nov 16	229.00000 +3.75	229.00	222.75	225.00	54,395
17 Nov 16	225.25000 +6.50	226.50	219.00	223.00	8,079
16 Nov 16	218.75000 +1.25	223.00	217.50	222.75	7,613
15 Nov 16	217.50000 -0.75	223.00	217.50	223.00	47,954
14 Nov 16	218.25000 +7.25	223.00	217.25	223.00	25,403
11 Nov 16	211.00000 -10.00	223.00	209.75	209.75	31,682
10 Nov 16	221.00000 +5.00	223.00	211.50	215.00	95,603
09 Nov 16	216.00000 -4.00	223.00	208.50	216.25	61,312
08 Nov 16	220.00000 +2.25	222.75	211.77	213.75	22,541
07 Nov 16	217.75000 +1.25	222.75	210.50	216.50	25,517
04 Nov 16	216.50000 -5.75	217.75	215.00	215.00	254,025
03 Nov 16	222.25000 +2.25	222.25	217.75	219.25	16,255
02 Nov 16	220.00000 -1.75	223.00	218.00	218.00	10,869
01 Nov 16	221.75000 +4.00	222.75	215.00	215.00	37,486
31 Oct 16	217.75000 +0.75	223.00	216.50	216.50	23,512
28 Oct 16	217.00000 -1.00	219.75	210.00	218.00	30,734
27 Oct 16	218.00000 +9.50	220.00	205.45	208.25	106,237
26 Oct 16	208.50000 -7.50	213.50	202.91	210.50	276,848
25 Oct 16	216.00000 +6.00	223.25	215.00	215.25	393,248
24 Oct 16	210.00000 +8.75	213.75	200.25	200.25	71,123
21 Oct 16	201.25000 +1.00	204.75	198.25	200.00	26,211
20 Oct 16	200.25000 +2.25	203.00	198.00	198.00	25,875
19 Oct 16	198.00000 -2.00	200.00	196.75	196.75	21,034
18 Oct 16	200.00000 +4.00	200.25	192.21	199.00	15,541
17 Oct 16	196.00000 -1.50	197.75	192.25	192.25	62,451
14 Oct 16	197.50000 +5.00	200.00	193.76	200.00	46,980
13 Oct 16	192.50000 +1.75	199.75	189.25	190.50	92,124
12 Oct 16	190.75000 +3.00	192.00	186.75	191.75	75,652
11 Oct 16	187.75000 -2.25	189.50	185.00	187.00	51,445
10 Oct 16	190.00000 +3.00	193.25	185.29	190.00	142,007
07 Oct 16	187.00000 -6.75	195.30	186.25	190.25	487,265
06 Oct 16	193.75000 -0.50	200.00	190.00	194.25	659,427
05 Oct 16	194.25000 -0.25	208.00	191.12	196.00	1,928,487
04 Oct 16	194.50000 -15.25	211.50	194.50	208.75	159,561
03 Oct 16	209.75000 +9.00	210.00	200.00	209.00	98,170
30 Sep 16	200.75000 -7.50	206.84	200.00	206.75	166,326
29 Sep 16	208.25000 +2.00	211.75	206.25	206.25	30,490
28 Sep 16	206.25000 -5.25	218.00	206.25	212.25	138,078
27 Sep 16	211.50000 +2.75	213.50	210.00	210.00	328,796
26 Sep 16	208.75000 +2.75	216.50	208.75	210.25	174,283
23 Sep 16	206.00000 -9.00	217.09	206.00	210.25	119,698
22 Sep 16	215.00000 +6.25	223.00	213.50	220.00	68,480
21 Sep 16	208.75000 -8.75	216.00	206.75	213.50	41,341
20 Sep 16	217.50000 -2.50	223.00	215.50	220.00	52,787
19 Sep 16	220.00000 -9.00	224.97	214.43	218.75	36,627
16 Sep 16	229.00000 +14.00	229.00	210.25	220.00	114,753
15 Sep 16	215.00000 +4.75	215.25	210.25	215.00	58,428
14 Sep 16	210.25000 -4.75	220.00	210.00	220.00	280,070
13 Sep 16	215.00000 +1.75	215.25	210.00	215.25	187,083
12 Sep 16	213.25000 +2.00	216.00	210.00	210.25	608,454
09 Sep 16	211.25000 +1.25	214.25	205.54	210.00	475,151
08 Sep 16	210.00000 -1.00	215.00	207.25	215.00	191,665
07 Sep 16	211.00000 +2.00	214.75	206.41	214.75	60,813
06 Sep 16	209.00000 -2.75	212.50	205.00	212.50	417,741
05 Sep 16	211.75000 +3.75	217.81	208.00	215.00	129,186
02 Sep 16	208.00000 -6.25	212.00	205.00	211.75	142,926
01 Sep 16	214.25000 -3.00	215.00	210.25	214.75	7,241
31 Aug 16	217.25000 +7.25	217.25	209.19	210.25	72,714
30 Aug 16	210.00000 -5.75	218.31	210.00	215.00	18,593
26 Aug 16	215.75000 -0.25	217.25	213.25	214.25	6,626
25 Aug 16	216.00000 +0.75	217.24	213.00	213.00	101,433
24 Aug 16	215.25000 +0.25	217.00	214.56	215.50	64,084
23 Aug 16	215.00000 -1.75	217.48	213.63	216.50	97,400
22 Aug 16	216.75000 +2.25	223.00	213.50	215.00	340,448
19 Aug 16	214.50000 -1.25	215.96	213.25	213.25	278,275
18 Aug 16	215.75000 +1.00	215.75	212.48	212.75	51,192
17 Aug 16	214.75000 +0.75	215.00	210.32	213.50	65,354
16 Aug 16	214.00000 -1.50	216.00	210.25	216.00	12,653
15 Aug 16	215.50000 +6.00	216.00	209.38	214.75	20,185
12 Aug 16	209.50000 +0.50	216.75	203.63	205.00	473,558
11 Aug 16	209.00000 -6.00	215.00	205.25	215.00	277,664
10 Aug 16	215.00000 -3.00	218.00	215.00	217.00	131,472
09 Aug 16	218.00000 +1.00	218.00	215.00	217.00	60,533
08 Aug 16	217.00000 +1.00	221.56	217.00	219.50	112,865
05 Aug 16	216.00000 -21.00	222.00	215.21	220.00	12,442,784
04 Aug 16	237.00000 +6.00	237.00	237.00	237.00	1,708
03 Aug 16	231.00000 -1.00	235.44	231.00	231.00	1,835
02 Aug 16	232.00000 -2.00	237.00	231.88	237.00	23,090
01 Aug 16	234.00000 +1.75	238.70	229.44	232.75	37,768
29 Jul 16	232.25000 -8.75	248.25	232.25	240.00	101,915
28 Jul 16	241.00000 +7.00	257.13	234.50	234.75	84,363
27 Jul 16	234.00000 +19.00	234.00	216.50	219.75	401,745
26 Jul 16	215.00000 +2.50	219.25	211.60	218.75	66,526
25 Jul 16	212.50000 -0.50	219.75	209.50	209.50	39,914
22 Jul 16	213.00000 -7.00	220.00	210.25	220.00	37,141
21 Jul 16	220.00000 -4.75	225.00	215.25	215.75	58,131
20 Jul 16	224.75000 +2.25	234.00	217.50	225.00	48,304
19 Jul 16	222.50000 +3.50	227.50	212.81	220.00	473,763
18 Jul 16	219.00000 -6.00	220.25	212.84	215.75	181,885
15 Jul 16	225.00000 -5.00	230.50	223.50	230.50	40,613
14 Jul 16	230.00000 -2.75	237.00	220.00	234.75	41,170
13 Jul 16	232.75000 +9.75	247.00	220.00	221.25	91,498
12 Jul 16	223.00000 +18.00	223.00	198.54	206.00	151,413
11 Jul 16	205.00000 +2.00	205.00	200.00	205.00	19,517
08 Jul 16	203.00000 -6.50	207.25	194.50	207.25	87,436
07 Jul 16	209.50000 +32.75	209.50	176.08	186.75	199,817
06 Jul 16	176.75000 -15.25	192.00	173.80	192.00	125,981
05 Jul 16	192.00000 -7.00	199.00	184.25	199.00	1,829,787
04 Jul 16	199.00000 +3.25	205.00	196.00	200.75	69,041
01 Jul 16	195.75000 -0.75	208.66	195.75	200.25	200,046
30 Jun 16	196.50000 +6.50	205.06	189.97	197.75	453,120
29 Jun 16	190.00000 -8.00	195.25	180.00	195.25	1,294,984
28 Jun 16	198.00000 -27.50	229.25	198.00	229.25	93,772
27 Jun 16	225.50000 -22.00	251.50	216.00	251.50	216,880
24 Jun 16	247.50000 -32.50	273.00	247.50	273.00	1,102,402
23 Jun 16	280.00000 -0.50	280.00	272.00	272.00	38,700
22 Jun 16	280.50000 +11.75	280.50	266.00	280.00	62,950
21 Jun 16	268.75000 +1.50	277.25	266.50	271.75	99,137
20 Jun 16	267.25000 +5.00	271.25	259.89	271.25	37,053
17 Jun 16	262.25000 -3.00	266.25	257.25	260.00	1,364,968
16 Jun 16	265.25000 -2.75	272.75	260.00	265.00	511,425
15 Jun 16	268.00000 -7.00	289.75	265.49	288.75	102,097
14 Jun 16	275.00000 -5.00	290.00	265.00	290.00	110,090
13 Jun 16	280.00000 -7.25	295.25	275.00	275.00	100,351
10 Jun 16	287.25000 -1.75	297.25	276.00	276.00	43,360
09 Jun 16	289.00000 +7.00	293.50	282.00	282.00	22,542
08 Jun 16	282.00000 -7.00	300.00	275.50	289.00	186,483
07 Jun 16	289.00000 +1.75	290.00	275.25	275.25	67,540
06 Jun 16	287.25000 +1.75	296.75	275.00	291.00	72,143
03 Jun 16	285.50000 +0.50	290.00	278.25	278.25	131,415
02 Jun 16	285.00000 +6.50	295.00	270.00	279.25	87,318
01 Jun 16	278.50000 -0.50	279.00	272.00	275.00	53,498
31 May 16	279.00000 +5.75	291.75	265.00	265.00	882,971
27 May 16	273.25000 +13.75	279.25	255.25	258.00	79,418
26 May 16	259.50000 -15.50	275.00	250.00	275.00	155,531
25 May 16	275.00000 -4.00	277.75	261.89	275.00	255,230
24 May 16	279.00000 -14.00	294.37	273.00	290.00	131,329
23 May 16	293.00000 -3.00	300.00	291.75	297.00	146,318
20 May 16	296.00000 +4.00	300.00	286.40	292.00	52,444
19 May 16	292.00000 -12.00	306.23	267.23	300.00	885,092
18 May 16	304.00000 +9.00	304.00	280.50	280.50	33,803
17 May 16	295.00000 -4.50	300.00	280.75	300.00	110,583
16 May 16	299.50000 -0.50	300.00	281.00	281.00	170,662
13 May 16	300.00000 +13.00	300.00	280.00	290.00	151,134
12 May 16	287.00000 +2.00	300.00	272.72	300.00	32,464
11 May 16	285.00000 +0.00	297.60	285.00	285.00	9,517
10 May 16	285.00000 -5.00	289.20	285.00	285.00	4,808
09 May 16	290.00000 -5.00	303.91	285.00	300.00	99,898
06 May 16	295.00000 +12.00	312.00	281.50	281.50	1,622,058
05 May 16	283.00000 +0.00	294.27	280.47	283.75	40,084
04 May 16	283.00000 +8.00	292.00	274.00	274.00	68,410
03 May 16	275.00000 -0.13	280.00	270.00	280.00	36,536
29 Apr 16	275.12500 +3.13	279.42	269.25	269.25	2,742
28 Apr 16	272.00000 +11.25	278.75	268.00	268.00	316,653
27 Apr 16	260.75000 -6.75	265.50	260.00	260.00	50,147
26 Apr 16	267.50000 +4.50	275.00	267.50	275.00	291,028
25 Apr 16	263.00000 -2.00	269.72	257.75	267.75	330,690
22 Apr 16	265.00000 -4.75	270.00	260.00	270.00	475,429
21 Apr 16	269.75000 +4.75	270.00	261.00	266.00	375,358
20 Apr 16	265.00000 -5.25	274.66	265.00	272.25	368,447
19 Apr 16	270.25000 +23.00	270.25	244.02	260.00	1,249,843
18 Apr 16	247.25000 +7.25	250.92	242.00	247.25	40,685
15 Apr 16	240.00000 +0.00	245.00	239.50	239.50	416,477
14 Apr 16	240.00000 +0.00	250.00	235.00	240.00	26,072
13 Apr 16	240.00000 +5.00	242.00	233.11	235.00	46,034
12 Apr 16	235.00000 -7.00	250.00	235.00	250.00	23,418
11 Apr 16	242.00000 +2.00	242.00	230.80	240.00	53,629
08 Apr 16	240.00000 +5.00	240.00	230.35	235.00	40,776
07 Apr 16	235.00000 -9.00	253.40	235.00	249.00	59,924
06 Apr 16	244.00000 -4.00	255.00	240.00	255.00	18,771
05 Apr 16	248.00000 -2.00	254.00	234.02	235.25	54,616
04 Apr 16	250.00000 -14.00	265.95	239.21	265.00	36,803
01 Apr 16	264.00000 +3.75	265.00	260.00	260.00	9,379
31 Mar 16	260.25000 -7.75	266.94	260.00	260.25	10,217
30 Mar 16	268.00000 -2.00	270.00	264.36	270.00	260,109
29 Mar 16	270.00000 +0.75	274.65	265.00	265.00	15,205
24 Mar 16	269.25000 -5.75	274.75	267.00	269.00	29,634
23 Mar 16	275.00000 -3.00	278.65	270.75	275.00	560,031
22 Mar 16	278.00000 -7.00	280.00	266.75	270.00	41,822
21 Mar 16	285.00000 +10.00	285.00	267.06	273.25	41,792
18 Mar 16	275.00000 +8.00	275.00	256.93	260.00	28,688
17 Mar 16	267.00000 +2.00	267.00	260.00	262.00	22,879
16 Mar 16	265.00000 -9.00	273.40	265.00	270.00	23,514
15 Mar 16	274.00000 +0.50	274.48	273.00	273.00	30,076
14 Mar 16	273.50000 -0.50	275.00	271.24	274.25	23,698
11 Mar 16	274.00000 +14.00	279.80	260.00	260.00	286,230
10 Mar 16	260.00000 -3.00	263.00	260.00	263.00	2,711
09 Mar 16	263.00000 +3.00	263.52	260.00	263.00	19,633
08 Mar 16	260.00000 -0.50	262.00	260.00	260.00	146,198
07 Mar 16	260.50000 -14.50	275.75	260.00	275.00	65,470
04 Mar 16	275.00000 +15.00	285.00	257.00	257.00	74,678
03 Mar 16	260.00000 -1.00	262.00	258.50	262.00	64,644
02 Mar 16	261.00000 -1.00	261.00	257.80	260.00	25,944
01 Mar 16	262.00000 +7.00	262.00	253.00	253.50	202,808
29 Feb 16	255.00000 -2.00	256.00	253.57	255.75	8,731
26 Feb 16	257.00000 +1.00	257.00	255.00	255.00	52,525
25 Feb 16	256.00000 +0.00	256.91	255.00	255.00	11,474
24 Feb 16	256.00000 +0.00	257.00	255.12	257.00	504,592
23 Feb 16	256.00000 +0.00	258.92	255.00	255.00	33,126
22 Feb 16	256.00000 -4.00	260.00	255.75	260.00	39,876
19 Feb 16	260.00000 -0.50	263.75	257.00	263.75	4,642
18 Feb 16	260.50000 +5.00	260.50	251.75	254.00	469,537
17 Feb 16	255.50000 +1.50	257.00	250.62	257.00	77,721
16 Feb 16	254.00000 -2.50	257.00	250.00	255.00	215,721
15 Feb 16	256.50000 +2.50	260.00	256.00	260.00	23,198
12 Feb 16	254.00000 -1.00	256.27	247.17	255.00	48,788
11 Feb 16	255.00000 -0.25	265.00	250.00	265.00	26,176
10 Feb 16	255.25000 +0.25	272.00	255.25	272.00	48,357
09 Feb 16	255.00000 -16.00	272.00	255.00	272.00	45,146
08 Feb 16	271.00000 -24.00	299.00	259.25	299.00	62,083
05 Feb 16	295.00000 -10.00	309.75	284.00	309.75	302,559
04 Feb 16	305.00000 +10.00	305.00	281.00	298.75	100,930
03 Feb 16	295.00000 -15.00	306.70	280.25	300.00	248,516
02 Feb 16	310.00000 +5.75	311.02	300.00	307.50	166,178
01 Feb 16	304.25000 -0.50	310.00	288.00	288.00	640,057
29 Jan 16	304.75000 +19.75	305.00	282.00	290.00	55,702
28 Jan 16	285.00000 +5.00	285.00	279.40	280.00	257,694
27 Jan 16	280.00000 +0.00	280.00	273.00	280.00	8,157
26 Jan 16	280.00000 +0.00	283.20	274.08	280.00	223,497
25 Jan 16	280.00000 +5.00	288.89	280.00	285.00	53,571
22 Jan 16	275.00000 +7.38	280.00	270.50	270.50	477,533
21 Jan 16	267.62500 +13.63	268.00	258.50	258.50	27,130
20 Jan 16	254.00000 -21.00	270.00	254.00	270.00	72,435
19 Jan 16	275.00000 +20.00	278.40	255.00	255.00	57,672
18 Jan 16	255.00000 -7.00	270.00	250.00	270.00	242,023
15 Jan 16	262.00000 -25.75	289.80	254.25	280.00	185,101
14 Jan 16	287.75000 +9.25	290.00	251.69	275.00	126,078
13 Jan 16	278.50000 +11.50	294.75	267.52	268.00	273,551
12 Jan 16	267.00000 +1.00	269.20	263.00	265.00	108,255
11 Jan 16	266.00000 +16.00	279.34	260.00	260.00	315,378
08 Jan 16	250.00000 -1.75	252.00	241.25	250.00	27,833
07 Jan 16	251.75000 -3.25	255.00	245.40	252.00	98,901
06 Jan 16	255.00000 -2.25	259.70	249.96	255.00	63,271
05 Jan 16	257.25000 +17.25	257.25	242.50	250.00	176,215
04 Jan 16	240.00000 +0.00	250.00	240.00	240.00	66,704
31 Dec 15	240.00000 -10.00	249.40	238.00	240.00	84,761
30 Dec 15	250.00000 +10.00	250.00	239.50	240.00	64,789
29 Dec 15	240.00000 +10.00	244.35	235.40	240.00	10,970
24 Dec 15	230.00000 -2.00	240.00	230.00	240.00	35,982
23 Dec 15	232.00000 +8.00	243.00	224.00	224.00	96,833
22 Dec 15	224.00000 -1.00	234.46	224.00	224.25	18,088
21 Dec 15	225.00000 -5.00	234.90	222.60	230.00	362,859
18 Dec 15	230.00000 +15.00	230.00	220.00	220.25	124,710
17 Dec 15	215.00000 +10.00	222.00	207.00	215.00	228,714
16 Dec 15	205.00000 +1.50	209.86	205.00	207.00	15,686
15 Dec 15	203.50000 +1.00	206.93	203.25	203.25	35,577
14 Dec 15	202.50000 +5.50	204.91	192.00	198.00	136,785
11 Dec 15	197.00000 +9.00	197.00	186.37	194.75	292,359
10 Dec 15	188.00000 -4.00	194.80	188.00	188.00	23,692
09 Dec 15	192.00000 +23.17	197.00	180.00	180.00	2,256,902
08 Dec 15	168.83000 +3.33	168.83	168.83	168.83	2,368
07 Dec 15	165.50000 -4.50	170.00	165.50	170.00	117,750
04 Dec 15	170.00000 +0.00	174.00	168.00	174.00	17,960
03 Dec 15	170.00000 -5.00	174.96	165.50	172.00	266,720
02 Dec 15	175.00000 -8.00	178.25	172.00	178.00	135,797
01 Dec 15	183.00000 -3.75	183.53	180.00	183.53	19,479
30 Nov 15	186.75000 +1.59	187.00	186.75	186.75	4,767
27 Nov 15	185.16000 +0.41	186.44	185.16	185.16	3,970
26 Nov 15	184.75000 +4.75	185.00	178.92	180.00	43,294
25 Nov 15	180.00000 -10.75	185.00	178.66	185.00	43,790
24 Nov 15	190.75000 +0.75	192.75	185.00	186.00	93,856
23 Nov 15	190.00000 -7.00	194.96	190.00	190.00	12,463
20 Nov 15	197.00000 -0.75	197.00	191.60	197.00	7,951
19 Nov 15	197.75000 +0.00	197.75	195.00	197.75	100,821
18 Nov 15	197.75000 -1.75	197.75	191.24	197.00	12,544
17 Nov 15	199.50000 +7.50	199.50	199.50	199.50	1,737
16 Nov 15	192.00000 -8.65	196.68	192.00	192.00	3,531
13 Nov 15	200.64999 -1.35	200.65	200.65	200.65	7,975
12 Nov 15	202.00000 +1.66	202.00	196.05	197.00	3,625
11 Nov 15	200.33800 -1.16	200.72	200.34	200.72	991
10 Nov 15	201.50000 -6.00	205.00	198.00	205.00	951,219
09 Nov 15	207.50000 -1.00	208.25	205.75	205.75	4,260
06 Nov 15	208.50000 +0.75	209.25	205.75	209.25	6,935
05 Nov 15	207.75000 -2.25	207.75	207.75	207.75	0
04 Nov 15	210.00000 +1.75	210.00	205.80	210.00	10,342
03 Nov 15	208.25000 -0.25	208.25	208.25	208.25	1,000
02 Nov 15	208.50000 -1.00	210.00	208.20	210.00	3,150
30 Oct 15	209.50000 -3.50	210.55	207.68	210.55	152,409
29 Oct 15	213.00000 +4.00	213.00	210.00	213.00	187,623
28 Oct 15	209.00000 -3.00	209.00	209.00	209.00	0
27 Oct 15	212.00000 +3.80	215.00	207.48	212.00	328,546
26 Oct 15	208.20000 -3.30	208.20	208.20	208.20	8,000
23 Oct 15	211.50000 -2.00	211.50	211.50	211.50	0
22 Oct 15	213.50000 +3.00	213.50	208.00	208.00	247,000
21 Oct 15	210.50000 -3.00	211.25	209.48	211.25	52,137
20 Oct 15	213.50000 +6.65	213.50	201.00	201.00	255,439
19 Oct 15	206.85001 -1.15	209.75	206.85	209.60	3,338
16 Oct 15	208.00000 -0.93	210.00	201.00	201.00	14,053
15 Oct 15	208.92999 -11.07	208.93	205.00	205.25	549,424
14 Oct 15	220.00000 +9.00	220.00	208.92	210.00	38,551
13 Oct 15	211.00000 -1.75	212.25	210.00	212.25	172,643
12 Oct 15	212.75000 -1.25	212.75	212.75	212.75	0
09 Oct 15	214.00000 -1.00	214.00	214.00	214.00	2,280
08 Oct 15	215.00000 +2.74	215.00	211.59	215.00	750
07 Oct 15	212.26300 -2.74	216.50	212.26	216.50	88,836
06 Oct 15	215.00000 +7.00	215.00	215.00	215.00	0
05 Oct 15	208.00000 -7.00	216.96	208.00	215.00	129,041
02 Oct 15	215.00000 -1.00	215.48	210.00	214.00	67,255
01 Oct 15	216.00000 -2.00	216.00	216.00	216.00	1,000
30 Sep 15	218.00000 +2.00	218.40	216.00	216.00	635,913
29 Sep 15	216.00000 -2.00	218.20	215.00	217.25	82,093
28 Sep 15	218.00000 -3.00	223.95	218.00	222.00	229,070
25 Sep 15	221.00000 +9.50	221.55	212.70	213.00	368,212
24 Sep 15	211.50000 +6.50	211.95	208.96	209.75	368,092
23 Sep 15	205.00000 +0.00	210.00	199.00	199.50	646,383

On The Beach Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	172.80000 +0.20	173.80	169.40	172.00	302,740
19 Oct 26	172.60001 +1.60	172.80	166.40	169.00	343,923
16 Oct 26	171.00000 +2.00	173.11	166.80	170.40	252,104
15 Oct 26	169.00000 +3.20	170.60	166.00	170.60	263,057
14 Oct 26	165.80000 -1.40	170.60	165.20	168.40	706,484
13 Oct 26	167.20000 +0.20	171.00	164.20	170.00	688,072
12 Oct 26	167.00000 -3.80	176.20	167.00	176.20	477,102
09 Oct 26	170.80000 -4.00	180.00	170.80	172.80	533,519
08 Oct 26	174.80000 -1.60	178.40	173.20	178.40	542,708
07 Oct 26	176.39999 +1.40	178.60	170.00	170.00	1,216,481
06 Oct 26	175.00000 +0.60	175.60	170.68	175.00	1,018,655
05 Oct 26	174.39999 -2.20	178.60	172.57	175.40	802,308
02 Oct 26	176.60001 -1.00	180.80	175.20	175.20	512,272
01 Oct 26	177.60001 -4.00	183.00	176.40	177.40	744,075
30 Sep 26	181.60001 +4.80	182.60	175.40	177.80	861,332
29 Sep 26	176.80000 +6.80	176.80	166.60	173.20	946,257
28 Sep 26	170.00000 -1.20	175.20	166.60	166.60	1,038,638
25 Sep 26	171.20000 -3.80	175.00	168.80	170.80	857,021
24 Sep 26	175.00000 +11.80	178.34	167.40	167.40	1,751,253
23 Sep 26	163.20000 -6.00	170.40	163.00	167.20	1,090,161
22 Sep 26	169.20000 +0.60	172.00	166.60	171.00	414,526
21 Sep 26	168.60001 +6.20	168.60	162.30	164.40	489,271
18 Sep 26	162.39999 -9.60	169.13	161.68	167.00	811,569
17 Sep 26	172.00000 -0.80	174.36	169.20	173.20	889,427
16 Sep 26	172.80000 +2.40	173.44	169.60	173.40	252,828
15 Sep 26	170.39999 -1.00	172.60	168.29	171.20	376,256
14 Sep 26	171.39999 -2.60	174.20	169.00	174.00	527,447
11 Sep 26	174.00000 -1.00	175.80	172.20	173.40	220,964
10 Sep 26	175.00000 -0.40	177.16	173.40	175.00	338,063
09 Sep 26	175.39999 -5.60	180.80	174.20	179.60	342,845
08 Sep 26	181.00000 +1.60	182.00	177.40	182.00	514,959
07 Sep 26	179.39999 -4.40	187.09	179.40	183.40	259,620
04 Sep 26	183.80000 +0.00	189.40	182.60	186.00	344,476
03 Sep 26	183.80000 +2.60	185.20	180.80	182.40	517,412
02 Sep 26	181.20000 -3.00	188.20	180.14	185.00	565,168
01 Sep 26	184.20000 -10.20	198.00	184.20	192.00	566,217
28 Aug 26	194.39999 +0.40	198.40	191.60	195.00	326,303
27 Aug 26	194.00000 +0.60	197.00	191.80	197.00	198,370
26 Aug 26	193.39999 +1.80	198.00	192.08	193.40	252,104
25 Aug 26	191.60001 +0.40	194.68	190.20	190.20	300,896
24 Aug 26	191.20000 +1.80	193.80	189.20	192.00	485,251
21 Aug 26	189.39999 +4.00	192.40	185.40	186.00	281,571
20 Aug 26	185.39999 -4.60	192.42	185.40	192.00	243,319
19 Aug 26	190.00000 -0.80	191.16	186.60	188.40	481,599
18 Aug 26	190.80000 -2.00	193.40	189.00	191.00	310,920
17 Aug 26	192.80000 -4.60	199.75	191.20	197.80	510,789
14 Aug 26	197.39999 +4.80	201.00	194.00	195.40	504,168
13 Aug 26	192.60001 +0.00	196.60	189.00	189.00	375,294
12 Aug 26	192.60001 +1.00	196.80	191.00	194.20	273,641
11 Aug 26	191.60001 -1.40	198.20	189.40	198.20	659,132
10 Aug 26	193.00000 +3.20	196.20	189.80	193.00	1,313,755
07 Aug 26	189.80000 +1.60	193.00	187.80	193.00	819,208
06 Aug 26	188.20000 -2.60	193.00	188.20	193.00	545,589
05 Aug 26	190.80000 +2.00	193.40	186.80	186.80	262,455
04 Aug 26	188.80000 +0.40	191.60	185.20	189.00	394,040
03 Aug 26	188.39999 +0.80	193.20	188.00	191.00	422,807
31 Jul 26	187.60001 +0.60	193.40	187.28	190.00	528,415
30 Jul 26	187.00000 +3.80	189.87	180.40	186.00	265,428
29 Jul 26	183.20000 -0.60	186.00	180.80	184.80	635,861
28 Jul 26	183.80000 +1.80	186.80	178.58	185.20	658,595
27 Jul 26	182.00000 +4.00	186.40	177.20	179.60	509,879
24 Jul 26	178.00000 +3.20	179.20	172.12	175.00	243,138
23 Jul 26	174.80000 -1.00	177.20	171.20	177.20	182,997
22 Jul 26	175.80000 -1.20	176.80	172.00	172.00	420,043
21 Jul 26	177.00000 -0.20	180.60	174.00	180.60	186,087
20 Jul 26	177.20000 -2.20	181.27	175.44	177.60	221,885
17 Jul 26	179.39999 +1.00	179.40	173.98	178.00	431,717
16 Jul 26	178.39999 +3.20	178.40	172.40	172.40	374,683
15 Jul 26	175.20000 +5.20	175.60	167.80	170.40	246,299
14 Jul 26	170.00000 -1.60	173.00	166.00	173.00	695,502
13 Jul 26	171.60001 -7.00	179.20	170.60	174.20	587,270
10 Jul 26	178.60001 +5.00	178.80	172.11	173.40	202,013
09 Jul 26	173.60001 +6.20	174.80	166.97	170.00	685,511
08 Jul 26	167.39999 -10.00	176.60	164.91	175.80	765,639
07 Jul 26	177.39999 -0.20	179.40	174.80	177.40	186,853
06 Jul 26	177.60001 -0.20	182.08	175.60	179.00	284,304
03 Jul 26	177.80000 -1.00	181.80	176.00	181.80	194,508
02 Jul 26	178.80000 +0.40	180.25	175.00	176.80	197,351
01 Jul 26	178.39999 +3.60	178.57	170.40	170.40	209,651
30 Jun 26	174.80000 -0.80	178.20	170.40	175.40	316,537
29 Jun 26	175.60001 +0.40	179.32	172.00	172.00	353,326
26 Jun 26	175.20000 -2.80	178.80	173.00	175.00	769,583
25 Jun 26	178.00000 +8.20	178.60	165.40	165.40	965,345
24 Jun 26	169.80000 +3.20	170.03	165.00	167.40	447,205
23 Jun 26	166.60001 -2.20	169.20	166.40	167.60	493,969
22 Jun 26	168.80000 +0.80	171.20	166.00	166.60	446,455
19 Jun 26	168.00000 -5.60	173.60	166.59	173.60	320,424
18 Jun 26	173.60001 +3.00	174.60	168.00	168.00	505,971
17 Jun 26	170.60001 -0.20	173.22	168.40	171.40	432,779
16 Jun 26	170.80000 -2.60	174.40	169.80	170.60	312,618
15 Jun 26	173.39999 +3.40	185.20	173.40	176.80	1,659,890
12 Jun 26	170.00000 +14.80	171.36	157.20	157.20	1,598,216
11 Jun 26	155.20000 +2.00	157.80	149.60	153.20	855,954
10 Jun 26	153.20000 -0.80	156.80	152.60	153.20	888,328
09 Jun 26	154.00000 +3.00	158.80	149.98	151.40	1,102,156
08 Jun 26	151.00000 +6.40	156.30	145.40	146.20	1,510,518
05 Jun 26	144.60001 -1.40	148.60	144.20	144.20	353,834
04 Jun 26	146.00000 +3.20	148.60	139.80	139.80	473,609
03 Jun 26	142.80000 -2.40	144.80	141.40	143.20	307,681
02 Jun 26	145.20000 +1.40	147.20	140.40	140.40	563,278
01 Jun 26	143.80000 -3.20	147.96	142.36	145.00	1,052,972
29 May 26	147.00000 +3.40	150.80	140.40	140.40	1,432,816
28 May 26	143.60001 +1.00	145.60	138.60	141.60	815,825
27 May 26	142.60001 +4.40	144.60	137.00	137.00	1,341,529
26 May 26	138.20000 -0.80	143.40	137.00	137.00	726,982
22 May 26	139.00000 -2.20	145.40	138.00	145.40	827,878
21 May 26	141.20000 +2.60	142.60	137.02	140.20	818,441
20 May 26	138.60001 +2.60	140.00	133.00	133.00	770,696
19 May 26	136.00000 +4.00	140.63	133.60	135.00	1,471,499
18 May 26	132.00000 -6.40	139.70	129.40	138.40	1,655,056
15 May 26	138.39999 -3.20	142.23	138.40	141.20	782,238
14 May 26	141.60001 -1.00	144.80	138.20	142.60	1,337,829
13 May 26	142.60001 +3.80	147.46	135.00	142.00	2,027,418
12 May 26	138.80000 -30.80	165.40	138.80	165.40	6,112,116
11 May 26	169.60001 -2.40	173.60	167.20	173.60	1,112,299
08 May 26	172.00000 +2.80	173.20	167.40	167.40	363,830
07 May 26	169.20000 +2.20	171.63	165.20	169.40	1,611,401
06 May 26	167.00000 +5.80	173.41	162.64	162.80	904,558
05 May 26	161.20000 -3.00	165.80	158.80	159.60	484,576
01 May 26	164.20000 +0.80	164.20	162.00	162.80	154,485
30 Apr 26	163.39999 +1.40	165.60	159.00	164.60	320,230
29 Apr 26	162.00000 -1.40	167.00	159.60	167.00	401,514
28 Apr 26	163.39999 -1.00	167.20	162.00	163.60	574,890
27 Apr 26	164.39999 -3.60	171.80	163.40	171.80	399,608
24 Apr 26	168.00000 -5.40	174.40	166.62	172.80	385,047
23 Apr 26	173.39999 -3.60	176.00	171.64	174.20	406,316
22 Apr 26	177.00000 -4.60	183.40	174.80	183.00	760,987
21 Apr 26	181.60001 +0.40	186.60	181.20	186.60	422,027
20 Apr 26	181.20000 -7.80	185.00	179.00	185.00	407,391
17 Apr 26	189.00000 +13.00	189.40	175.49	180.40	964,348
16 Apr 26	176.00000 +0.20	181.64	172.60	177.20	630,205
15 Apr 26	175.80000 -1.80	181.00	174.20	180.00	362,987
14 Apr 26	177.60001 +8.00	178.00	171.60	172.20	477,428
13 Apr 26	169.60001 -2.20	171.55	166.53	169.40	283,533
10 Apr 26	171.80000 +1.00	177.00	170.83	172.40	216,769
09 Apr 26	170.80000 -2.60	173.08	167.17	172.20	246,018
08 Apr 26	173.39999 +11.60	180.00	171.20	171.60	1,075,928
07 Apr 26	161.80000 -2.80	165.60	160.80	163.40	525,399
02 Apr 26	164.60001 -1.40	167.00	159.60	167.00	342,143
01 Apr 26	166.00000 +8.80	166.60	158.40	158.40	530,881
31 Mar 26	157.20000 -1.00	162.20	153.77	162.20	1,648,938
30 Mar 26	158.20000 -1.80	160.00	156.00	160.00	247,855
27 Mar 26	160.00000 -3.40	167.40	159.40	167.40	370,986
26 Mar 26	163.39999 -3.20	165.82	162.00	165.40	356,748
25 Mar 26	166.60001 +2.80	168.60	163.60	165.00	366,717
24 Mar 26	163.80000 -3.20	168.54	162.00	167.20	518,657
23 Mar 26	167.00000 +10.00	170.11	152.20	157.60	1,591,953
20 Mar 26	157.00000 -4.60	163.57	157.00	162.60	727,023
19 Mar 26	161.60001 -5.40	166.20	159.94	166.20	697,415
18 Mar 26	167.00000 +0.20	172.90	166.60	169.60	551,999
17 Mar 26	166.80000 +7.00	171.60	159.00	164.20	1,184,410
16 Mar 26	159.80000 -2.40	163.60	159.80	161.00	661,836
13 Mar 26	162.20000 -4.80	168.48	161.38	166.00	754,753
12 Mar 26	167.00000 -26.00	177.00	164.80	170.00	2,174,262
11 Mar 26	193.00000 -3.20	196.60	191.56	193.60	346,992
10 Mar 26	196.20000 +6.00	196.40	190.90	193.00	228,814
09 Mar 26	190.20000 -6.00	193.80	186.40	191.80	646,515
06 Mar 26	196.20000 +0.20	199.20	194.03	196.40	496,209
05 Mar 26	196.00000 +1.00	198.00	192.00	198.00	472,450
04 Mar 26	195.00000 +7.00	195.80	186.82	193.00	378,618
03 Mar 26	188.00000 -1.60	194.00	184.50	194.00	674,130
02 Mar 26	189.60001 -12.40	196.20	179.20	187.20	3,323,182
27 Feb 26	202.00000 +0.00	202.21	197.00	200.50	769,311
26 Feb 26	202.00000 +8.80	202.50	192.71	193.80	728,077
25 Feb 26	193.20000 +2.20	195.00	189.80	195.00	1,475,364
24 Feb 26	191.00000 -4.80	198.40	191.00	197.80	488,543
23 Feb 26	195.80000 -4.70	204.00	195.80	204.00	464,762
20 Feb 26	200.50000 +1.70	203.00	195.00	195.00	380,639
19 Feb 26	198.80000 +0.00	201.00	196.66	201.00	360,595
18 Feb 26	198.80000 +1.60	200.00	196.20	199.00	329,370
17 Feb 26	197.20000 +1.80	198.79	193.20	193.20	871,348
16 Feb 26	195.39999 -1.00	199.80	195.00	197.80	502,008
13 Feb 26	196.39999 -1.00	200.50	196.40	199.00	305,364
12 Feb 26	197.39999 +1.20	200.50	194.40	200.50	448,855
11 Feb 26	196.20000 -6.30	203.00	193.80	199.20	810,128
10 Feb 26	202.50000 -6.50	211.50	202.50	208.00	806,529
09 Feb 26	209.00000 -0.50	214.50	209.00	210.50	644,420
06 Feb 26	209.50000 +2.00	211.00	203.00	203.00	383,721
05 Feb 26	207.50000 -11.00	218.00	205.50	214.50	471,416
04 Feb 26	218.50000 +3.00	221.00	214.31	216.00	318,372
03 Feb 26	215.50000 -7.50	225.00	215.00	223.50	371,000
02 Feb 26	223.00000 +4.00	223.00	216.00	217.50	216,147
30 Jan 26	219.00000 +0.00	222.50	218.50	219.00	729,540
29 Jan 26	219.00000 +4.00	219.50	214.50	216.00	532,991
28 Jan 26	215.00000 -2.00	217.00	211.50	214.00	304,022
27 Jan 26	217.00000 -0.50	221.00	215.00	216.00	416,330
26 Jan 26	217.50000 +1.00	218.00	214.35	217.00	436,003
23 Jan 26	216.50000 -2.00	220.00	215.50	218.50	390,327
22 Jan 26	218.50000 +7.00	218.50	207.00	207.00	324,939
21 Jan 26	211.50000 +1.00	216.00	207.86	214.50	300,145
20 Jan 26	210.50000 -5.00	215.50	210.35	214.50	472,809
19 Jan 26	215.50000 -4.00	218.50	214.80	217.00	295,778
16 Jan 26	219.50000 -2.00	222.00	216.00	217.00	288,462
15 Jan 26	221.50000 +1.50	222.50	218.00	219.00	263,912
14 Jan 26	220.00000 +2.00	223.50	218.00	223.50	441,561
13 Jan 26	218.00000 -4.50	223.35	217.00	223.00	519,435
12 Jan 26	222.50000 +0.50	224.00	217.00	219.00	423,846
09 Jan 26	222.00000 +0.50	223.50	218.28	222.00	217,972
08 Jan 26	221.50000 +2.00	221.65	216.00	219.00	313,084
07 Jan 26	219.50000 -1.00	220.00	213.50	217.50	596,564
06 Jan 26	220.50000 +2.50	221.50	213.50	221.50	272,897
05 Jan 26	218.00000 -4.50	223.00	213.76	223.00	499,461
02 Jan 26	222.50000 -6.50	230.70	219.50	228.50	943,311
31 Dec 25	229.00000 -0.50	233.00	227.37	233.00	56,924
30 Dec 25	229.50000 +4.50	229.50	224.50	225.50	284,786
29 Dec 25	225.00000 -3.50	233.00	221.38	233.00	753,655
24 Dec 25	228.50000 +0.50	230.00	227.00	228.50	194,273
23 Dec 25	228.00000 -2.50	231.50	228.00	231.00	200,028
22 Dec 25	230.50000 +1.50	231.50	226.50	231.50	168,984
19 Dec 25	229.00000 -4.50	233.88	225.50	233.50	1,094,930
18 Dec 25	233.50000 +3.50	233.50	229.00	231.00	486,452
17 Dec 25	230.00000 +4.50	230.00	225.50	225.50	222,769
16 Dec 25	225.50000 -2.00	229.00	225.00	227.50	240,647
15 Dec 25	227.50000 +2.00	228.50	225.00	225.50	773,932
12 Dec 25	225.50000 -2.50	230.25	224.00	230.00	436,318
11 Dec 25	228.00000 +4.50	228.00	220.50	224.00	397,596
10 Dec 25	223.50000 +1.00	225.50	220.00	224.50	539,314
09 Dec 25	222.50000 -1.00	226.00	219.75	225.00	929,686
08 Dec 25	223.50000 +8.50	226.50	215.00	215.50	709,619
05 Dec 25	215.00000 +2.00	217.00	212.50	215.00	1,247,293
04 Dec 25	213.00000 +4.00	214.58	205.50	211.00	3,039,983
03 Dec 25	209.00000 -7.50	222.35	209.00	215.50	1,840,439
02 Dec 25	216.50000 +23.90	224.00	208.50	209.00	2,965,601
01 Dec 25	192.60001 +2.20	192.60	186.80	191.80	976,507
28 Nov 25	190.39999 -0.20	191.60	187.20	191.60	627,409
27 Nov 25	190.60001 +2.60	191.07	187.38	189.00	515,804
26 Nov 25	188.00000 -1.80	189.20	182.00	186.40	840,273
25 Nov 25	189.80000 +0.80	190.40	185.00	188.20	848,480
24 Nov 25	189.00000 +1.20	192.40	185.20	185.20	942,524
21 Nov 25	187.80000 +2.20	188.40	183.00	183.80	1,557,797
20 Nov 25	185.60001 -4.20	190.80	183.71	186.20	1,060,052
19 Nov 25	189.80000 -5.20	197.20	187.57	194.60	725,649
18 Nov 25	195.00000 -11.00	202.75	193.00	201.00	914,559
17 Nov 25	206.00000 -0.50	210.65	204.79	208.50	697,738
14 Nov 25	206.50000 -3.50	210.50	204.50	208.00	905,227
13 Nov 25	210.00000 +0.50	216.50	209.89	214.00	795,859
12 Nov 25	209.50000 -3.50	214.00	205.25	214.00	1,010,180
11 Nov 25	213.00000 -1.00	215.50	211.17	214.50	1,069,523
10 Nov 25	214.00000 +4.00	216.00	206.00	206.00	698,844
07 Nov 25	210.00000 +0.50	212.00	207.00	207.00	449,864
06 Nov 25	209.50000 -3.00	214.50	208.00	208.00	700,359
05 Nov 25	212.50000 +0.00	214.49	207.50	211.00	1,062,548
04 Nov 25	212.50000 -1.00	214.00	208.00	210.00	924,215
03 Nov 25	213.50000 +1.00	216.00	211.50	211.50	697,898
31 Oct 25	212.50000 -4.00	218.50	211.00	216.00	964,434
30 Oct 25	216.50000 +3.00	217.00	211.00	212.00	714,032
29 Oct 25	213.50000 -4.50	219.50	213.50	218.00	573,166
28 Oct 25	218.00000 -4.00	223.50	217.00	217.50	613,831
27 Oct 25	222.00000 +3.00	222.00	214.50	214.50	481,780
24 Oct 25	219.00000 +0.50	221.54	217.61	219.50	660,003
23 Oct 25	218.50000 +5.50	219.50	210.90	213.50	730,005
22 Oct 25	213.00000 +5.50	213.00	205.50	205.50	3,267,792
21 Oct 25	207.50000 -14.00	222.00	206.50	222.00	1,614,009
20 Oct 25	221.50000 -1.00	225.00	219.50	219.50	617,621
17 Oct 25	222.50000 -1.50	225.00	219.50	222.00	534,317
16 Oct 25	224.00000 -0.50	226.00	220.50	224.00	730,050
15 Oct 25	224.50000 -0.50	228.00	222.50	223.50	483,522
14 Oct 25	225.00000 +1.50	225.00	220.00	221.00	555,805
13 Oct 25	223.50000 +5.50	224.00	218.00	218.00	437,470
10 Oct 25	218.00000 -5.00	222.72	217.50	222.50	740,660
09 Oct 25	223.00000 +6.00	224.79	217.00	218.00	1,252,864
08 Oct 25	217.00000 +6.00	218.50	210.50	212.00	1,444,157
07 Oct 25	211.00000 -6.00	218.35	211.00	217.00	869,365
06 Oct 25	217.00000 +0.00	223.00	216.38	217.00	715,889
03 Oct 25	217.00000 -5.00	228.50	215.75	225.00	1,425,318
02 Oct 25	222.00000 +2.00	224.00	218.00	218.00	718,559
01 Oct 25	220.00000 -1.50	227.00	218.50	223.50	1,156,998
30 Sep 25	221.50000 +2.50	224.00	217.00	218.00	1,545,069
29 Sep 25	219.00000 +1.00	220.50	215.50	217.00	1,531,441
26 Sep 25	218.00000 +3.00	219.00	212.50	215.00	1,253,349
25 Sep 25	215.00000 +10.00	219.00	205.00	206.00	2,303,079
24 Sep 25	205.00000 -52.50	223.54	203.00	217.00	5,768,834
23 Sep 25	257.50000 -1.50	261.22	252.00	253.00	461,222
22 Sep 25	259.00000 +2.50	259.50	253.38	254.00	178,501
19 Sep 25	256.50000 +0.50	259.00	253.00	253.00	639,977
18 Sep 25	256.00000 -3.00	260.00	255.00	259.00	244,783
17 Sep 25	259.00000 -0.50	263.50	255.00	255.00	215,868
16 Sep 25	259.50000 -7.00	267.17	257.50	260.50	231,452
15 Sep 25	266.50000 +2.50	271.00	261.00	261.00	249,773
12 Sep 25	264.00000 -3.00	268.00	263.00	263.00	152,748
11 Sep 25	267.00000 +3.50	268.50	262.00	262.00	175,641
10 Sep 25	263.50000 -2.50	269.50	263.50	267.00	337,614
09 Sep 25	266.00000 -1.50	267.50	262.50	267.00	260,722
08 Sep 25	267.50000 -3.50	276.50	265.50	276.00	380,092
05 Sep 25	271.00000 +0.50	280.00	269.00	271.50	811,820
04 Sep 25	270.50000 -15.50	283.50	259.90	283.50	2,041,810
03 Sep 25	286.00000 +8.00	287.50	275.50	275.50	231,702
02 Sep 25	278.00000 -7.00	286.00	274.50	285.00	709,759
01 Sep 25	285.00000 -5.50	292.00	283.90	290.50	280,556
29 Aug 25	290.50000 +1.00	294.50	285.00	289.00	317,599
28 Aug 25	289.50000 -4.00	297.00	287.00	287.00	393,056
27 Aug 25	293.50000 +2.50	294.50	289.00	290.00	270,225
26 Aug 25	291.00000 -0.50	295.00	285.00	295.00	256,004
22 Aug 25	291.50000 +4.00	294.50	284.50	284.50	1,305,132
21 Aug 25	287.50000 +5.50	288.64	281.00	284.50	205,447
20 Aug 25	282.00000 -4.00	286.63	279.50	285.00	661,074
19 Aug 25	286.00000 +3.50	290.00	279.50	282.50	223,157
18 Aug 25	282.50000 +5.00	282.82	274.50	279.50	290,408
15 Aug 25	277.50000 +4.00	278.00	270.00	270.00	864,467
14 Aug 25	273.50000 +4.00	274.50	268.65	269.50	416,569
13 Aug 25	269.50000 +0.00	272.00	264.50	270.00	266,151
12 Aug 25	269.50000 -2.50	275.00	263.00	266.00	253,647
11 Aug 25	272.00000 -5.50	277.50	264.00	277.00	383,952
08 Aug 25	277.50000 +8.50	278.50	268.00	269.00	529,164
07 Aug 25	269.00000 +5.00	271.50	264.50	264.50	328,479
06 Aug 25	264.00000 +5.00	265.00	254.68	259.00	1,426,819
05 Aug 25	259.00000 +1.00	264.50	256.50	264.50	210,315
04 Aug 25	258.00000 -2.50	264.00	255.00	263.00	1,034,540
01 Aug 25	260.50000 -9.50	275.00	259.00	275.00	486,188
31 Jul 25	270.00000 +1.00	275.00	265.50	275.00	364,675
30 Jul 25	269.00000 -5.00	273.50	267.77	270.50	618,221
29 Jul 25	274.00000 -6.00	280.92	273.95	279.00	212,978
28 Jul 25	280.00000 -5.00	287.96	279.00	285.50	172,476
25 Jul 25	285.00000 -3.50	289.50	284.50	288.00	195,085
24 Jul 25	288.50000 +1.50	296.00	287.00	291.00	340,727
23 Jul 25	287.00000 +2.50	288.40	282.00	282.00	179,900
22 Jul 25	284.50000 -4.50	291.00	282.00	287.00	175,056
21 Jul 25	289.00000 +2.00	291.00	285.50	291.00	339,677
18 Jul 25	287.00000 -2.00	290.43	284.85	285.00	155,899
17 Jul 25	289.00000 -0.50	292.50	282.50	286.50	302,448
16 Jul 25	289.50000 +0.50	295.50	287.50	287.50	453,941
15 Jul 25	289.00000 -3.50	292.03	289.00	291.00	215,762
14 Jul 25	292.50000 -2.50	295.50	291.00	293.50	218,135
11 Jul 25	295.00000 +2.00	296.00	291.00	294.50	249,226
10 Jul 25	293.00000 -3.50	298.82	285.50	295.50	305,519
09 Jul 25	296.50000 +1.00	300.00	294.32	299.50	327,903
08 Jul 25	295.50000 +4.00	297.50	291.43	292.50	239,457
07 Jul 25	291.50000 -1.50	295.00	288.50	288.50	155,012
04 Jul 25	293.00000 -8.00	304.50	291.50	304.50	189,555
03 Jul 25	301.00000 +15.00	302.50	286.00	286.00	500,594
02 Jul 25	286.00000 -8.50	296.14	284.50	295.00	306,325
01 Jul 25	294.50000 -1.00	297.62	292.91	293.50	229,305
30 Jun 25	295.50000 +4.00	296.50	291.00	294.00	473,001
27 Jun 25	291.50000 +4.50	292.00	281.00	281.00	396,392
26 Jun 25	287.00000 +8.50	288.00	276.50	279.50	500,813
25 Jun 25	278.50000 +0.00	284.50	273.00	283.00	526,685
24 Jun 25	278.50000 +15.50	288.00	274.00	274.00	1,075,472
23 Jun 25	263.00000 -10.00	273.16	263.00	270.00	1,465,179
20 Jun 25	273.00000 +10.00	278.29	263.50	263.50	844,546
19 Jun 25	263.00000 -2.00	266.00	262.00	262.50	207,656
18 Jun 25	265.00000 +2.00	267.50	262.36	267.50	443,460
17 Jun 25	263.00000 -2.00	265.46	260.50	261.50	196,866
16 Jun 25	265.00000 +3.00	269.00	261.00	269.00	380,546
13 Jun 25	262.00000 -4.00	267.50	258.00	264.00	796,229
12 Jun 25	266.00000 -20.50	285.50	264.00	285.50	1,799,160
11 Jun 25	286.50000 +1.50	290.00	284.50	288.00	477,496
10 Jun 25	285.00000 +1.00	287.92	283.78	284.00	411,607
09 Jun 25	284.00000 +3.50	284.50	278.50	280.00	304,276
06 Jun 25	280.50000 +8.50	281.11	272.63	274.00	444,289
05 Jun 25	272.00000 +10.00	272.61	258.00	258.00	781,302
04 Jun 25	262.00000 +1.00	263.00	259.50	263.00	318,392
03 Jun 25	261.00000 -3.00	268.00	258.00	258.00	279,361
02 Jun 25	264.00000 +2.00	265.65	257.00	257.00	220,775
30 May 25	262.00000 +0.50	262.50	256.71	262.50	435,074
29 May 25	261.50000 +0.50	262.40	258.50	261.50	264,821
28 May 25	261.00000 +0.50	266.15	260.00	260.00	306,295
27 May 25	260.50000 +4.00	263.00	257.00	259.00	409,301
23 May 25	256.50000 -1.50	261.39	254.00	256.50	370,716
22 May 25	258.00000 -1.50	259.50	253.50	258.50	353,909
21 May 25	259.50000 -0.50	260.50	252.00	260.00	476,369
20 May 25	260.00000 +11.00	263.53	248.00	248.50	637,585
19 May 25	249.00000 -1.00	256.50	245.00	256.50	323,078
16 May 25	250.00000 +2.00	255.00	247.50	248.50	469,773
15 May 25	248.00000 +4.00	255.50	242.32	247.50	1,141,819
14 May 25	244.00000 -13.00	260.94	244.00	256.00	634,515
13 May 25	257.00000 -13.00	283.50	249.50	278.50	2,389,753
12 May 25	270.00000 -2.00	279.00	269.50	270.00	545,007
09 May 25	272.00000 -8.00	280.00	271.00	280.00	354,523
08 May 25	280.00000 +0.00	282.00	276.00	281.50	309,537
07 May 25	280.00000 +5.50	283.50	268.00	268.00	694,475
06 May 25	274.50000 +2.00	276.00	270.00	270.00	475,007
02 May 25	272.50000 +8.00	274.00	264.50	264.50	633,863
01 May 25	264.50000 -0.50	266.50	260.00	260.00	250,791
30 Apr 25	265.00000 +0.50	267.50	260.50	267.50	488,086
29 Apr 25	264.50000 +1.00	271.41	262.50	264.00	628,114
28 Apr 25	263.50000 +2.50	267.50	259.00	259.00	221,445
25 Apr 25	261.00000 -3.00	266.40	259.50	266.00	335,548
24 Apr 25	264.00000 -0.50	265.00	260.33	262.50	285,603
23 Apr 25	264.50000 -1.00	268.00	262.50	262.50	3,713,841
22 Apr 25	265.50000 -1.00	269.00	262.00	264.50	456,175
17 Apr 25	266.50000 +3.00	267.00	257.00	257.00	346,214
16 Apr 25	263.50000 -2.00	266.00	258.50	258.50	452,470
15 Apr 25	265.50000 +10.50	265.50	248.50	248.50	778,482
14 Apr 25	255.00000 +10.50	255.00	246.00	248.00	622,597
11 Apr 25	244.50000 +6.50	245.00	234.00	234.00	644,991
10 Apr 25	238.00000 +21.00	240.75	225.83	227.00	1,566,553
09 Apr 25	217.00000 -5.50	220.50	212.50	216.50	676,744
08 Apr 25	222.50000 +14.00	224.00	210.54	212.00	486,496
07 Apr 25	208.50000 -3.00	211.00	197.84	211.00	1,397,364
04 Apr 25	211.50000 -10.50	218.51	206.50	216.50	875,642
03 Apr 25	222.00000 -10.50	235.00	218.00	235.00	443,183
02 Apr 25	232.50000 +2.50	234.50	226.00	234.50	396,880
01 Apr 25	230.00000 +6.50	231.00	223.00	228.50	203,189
31 Mar 25	223.50000 -4.50	227.59	220.56	223.00	371,278
28 Mar 25	228.00000 -15.50	248.50	226.50	248.50	457,862
27 Mar 25	243.50000 -0.50	245.50	240.00	240.00	610,517
26 Mar 25	244.00000 +0.00	247.50	240.50	244.00	933,973
25 Mar 25	244.00000 +1.00	244.29	237.00	237.00	315,404
24 Mar 25	243.00000 +6.00	244.50	231.00	231.00	465,659
21 Mar 25	237.00000 +5.00	237.50	225.00	237.50	754,925
20 Mar 25	232.00000 -2.50	235.50	230.00	234.50	232,105
19 Mar 25	234.50000 +1.50	238.50	224.50	238.50	392,476
18 Mar 25	233.00000 +0.00	240.00	230.50	233.50	859,378
17 Mar 25	233.00000 +3.00	234.50	224.00	224.00	689,100
14 Mar 25	230.00000 +7.50	230.00	220.50	220.50	1,258,654
13 Mar 25	222.50000 -7.00	229.50	222.50	225.00	1,020,357
12 Mar 25	229.50000 +1.00	234.00	228.00	234.00	587,358
11 Mar 25	228.50000 +1.00	232.50	225.00	225.00	727,380
10 Mar 25	227.50000 -3.50	232.51	223.50	225.00	875,660
07 Mar 25	231.00000 +8.50	231.00	217.50	217.50	639,502
06 Mar 25	222.50000 -2.00	227.00	220.65	224.50	834,711
05 Mar 25	224.50000 +4.50	227.50	221.34	226.00	442,930
04 Mar 25	220.00000 -7.50	226.50	219.00	226.50	891,045
03 Mar 25	227.50000 +2.50	232.00	220.50	220.50	610,399
28 Feb 25	225.00000 +0.00	226.85	223.40	223.50	619,535
27 Feb 25	225.00000 +2.50	227.30	216.50	221.50	1,233,603
26 Feb 25	222.50000 -17.00	246.00	222.50	246.00	1,076,310
25 Feb 25	239.50000 +2.00	254.50	225.00	240.00	2,132,772
24 Feb 25	237.50000 +1.00	242.50	235.50	240.00	783,186
21 Feb 25	236.50000 +0.00	246.35	230.00	230.00	742,484
20 Feb 25	236.50000 +0.50	241.32	234.39	239.00	923,748
19 Feb 25	236.00000 -16.00	252.50	235.38	248.50	1,158,714
18 Feb 25	252.00000 -8.50	265.00	251.00	259.50	591,207
17 Feb 25	260.50000 +2.50	262.28	255.30	258.00	304,327
14 Feb 25	258.00000 -2.00	261.50	254.50	254.50	161,511
13 Feb 25	260.00000 +5.00	263.50	255.50	257.00	474,412
12 Feb 25	255.00000 +5.50	256.07	247.00	247.00	550,495
11 Feb 25	249.50000 -2.00	251.00	247.50	248.00	409,309
10 Feb 25	251.50000 +0.00	254.06	250.50	251.00	188,281
07 Feb 25	251.50000 -1.50	254.50	249.50	252.00	553,247
06 Feb 25	253.00000 -1.00	260.00	252.52	260.00	232,279
05 Feb 25	254.00000 +2.00	261.20	250.50	252.00	941,306
04 Feb 25	252.00000 -4.00	258.45	250.00	256.00	415,791
03 Feb 25	256.00000 -1.50	257.50	251.21	253.50	237,790
31 Jan 25	257.50000 +6.50	259.00	249.00	251.50	398,759
30 Jan 25	251.00000 -7.50	262.00	248.00	262.00	580,185
29 Jan 25	258.50000 +2.00	265.50	255.57	260.00	723,479
28 Jan 25	256.50000 +5.00	256.50	248.00	248.00	597,137
27 Jan 25	251.50000 -5.00	257.00	249.50	253.50	763,181
24 Jan 25	256.50000 +2.50	258.35	250.24	254.00	525,515
23 Jan 25	254.00000 +5.50	254.00	245.00	245.00	336,476
22 Jan 25	248.50000 -9.00	257.50	247.50	257.50	3,217,097
21 Jan 25	257.50000 +1.00	260.00	254.50	260.00	1,259,972
20 Jan 25	256.50000 +4.50	257.00	250.50	256.00	888,380
17 Jan 25	252.00000 -1.50	255.00	250.00	253.00	458,262
16 Jan 25	253.50000 +5.00	253.50	242.00	242.00	1,084,241
15 Jan 25	248.50000 +11.50	248.50	237.94	238.00	772,620
14 Jan 25	237.00000 +0.50	240.50	232.50	232.50	400,822
13 Jan 25	236.50000 +3.00	240.50	232.50	240.00	489,792
10 Jan 25	233.50000 -7.00	242.00	233.50	235.50	733,736
09 Jan 25	240.50000 +5.50	243.00	231.85	236.00	944,036
08 Jan 25	235.00000 -14.00	249.61	234.00	247.00	1,139,019
07 Jan 25	249.00000 -3.00	254.00	248.00	252.00	1,023,129
06 Jan 25	252.00000 +8.00	253.40	242.50	244.00	751,298
03 Jan 25	244.00000 -6.00	251.90	244.00	250.50	869,588
02 Jan 25	250.00000 -4.00	253.85	249.00	250.00	754,705
31 Dec 24	254.00000 +3.50	255.00	249.96	250.00	266,118
30 Dec 24	250.50000 +6.50	251.59	243.45	245.00	1,224,894
27 Dec 24	244.00000 -1.00	249.00	243.00	245.00	709,410
24 Dec 24	245.00000 +1.50	246.00	244.32	245.50	291,642
23 Dec 24	243.50000 +0.00	246.50	240.00	243.50	588,133
20 Dec 24	243.50000 +8.00	244.31	233.00	233.00	2,242,843
19 Dec 24	235.50000 +2.00	235.50	227.36	230.00	1,213,651
18 Dec 24	233.50000 -4.00	242.00	232.50	242.00	1,478,388
17 Dec 24	237.50000 -0.50	240.50	233.50	240.00	1,905,164
16 Dec 24	238.00000 -1.00	248.92	237.00	239.50	1,378,641
13 Dec 24	239.00000 -0.50	240.51	235.00	238.00	338,902
12 Dec 24	239.50000 +13.00	240.50	225.88	228.50	5,227,146
11 Dec 24	226.50000 -3.00	231.50	224.00	228.50	2,025,390
10 Dec 24	229.50000 -10.50	240.50	228.00	238.50	1,107,146
09 Dec 24	240.00000 +5.50	243.55	236.00	236.00	882,619
06 Dec 24	234.50000 +0.50	240.00	227.00	228.00	2,333,519
05 Dec 24	234.00000 +26.00	236.00	208.00	212.00	4,091,805
04 Dec 24	208.00000 +2.00	210.00	198.20	204.00	3,329,409
03 Dec 24	206.00000 +34.40	216.49	183.09	183.60	5,116,856
02 Dec 24	171.60001 +4.00	171.84	166.96	168.80	834,423
29 Nov 24	167.60001 +1.80	168.00	164.59	165.20	1,508,865
28 Nov 24	165.80000 +1.80	167.20	163.79	164.60	615,707
27 Nov 24	164.00000 +1.60	166.00	162.00	166.00	150,388
26 Nov 24	162.39999 -2.60	165.88	162.00	164.00	196,522
25 Nov 24	165.00000 +1.40	166.80	162.80	162.80	395,790
22 Nov 24	163.60001 +3.00	164.00	159.32	161.00	572,908
21 Nov 24	160.60001 +1.60	162.20	157.60	160.00	418,992
20 Nov 24	159.00000 +0.60	162.40	158.00	160.00	200,422
19 Nov 24	158.39999 +0.40	160.20	155.00	160.00	451,036
18 Nov 24	158.00000 -2.20	163.40	157.40	160.00	484,218
15 Nov 24	160.20000 +3.60	161.00	155.00	156.00	530,055
14 Nov 24	156.60001 +2.40	157.00	152.00	157.00	108,632
13 Nov 24	154.20000 -0.20	156.00	153.00	153.60	270,646
12 Nov 24	154.39999 -1.40	156.60	152.60	154.00	263,939
11 Nov 24	155.80000 +2.40	157.57	152.40	152.80	335,264
08 Nov 24	153.39999 +1.40	155.00	150.60	152.00	395,874
07 Nov 24	152.00000 -0.20	153.00	150.60	152.00	178,810
06 Nov 24	152.20000 -1.20	157.20	150.60	152.00	484,650
05 Nov 24	153.39999 +3.60	155.40	148.60	148.60	2,789,675
04 Nov 24	149.80000 +0.40	152.00	148.27	151.80	143,001
01 Nov 24	149.39999 +4.40	149.40	142.60	144.00	737,828
31 Oct 24	145.00000 -4.20	151.80	144.80	146.20	319,918
30 Oct 24	149.20000 +7.60	149.40	139.00	140.80	1,864,092
29 Oct 24	141.60001 -1.00	143.80	140.60	143.80	2,659,640
28 Oct 24	142.60001 -1.60	145.80	141.81	143.00	873,930
25 Oct 24	144.20000 -6.80	151.20	144.17	151.00	429,750
24 Oct 24	151.00000 -3.40	157.83	150.40	155.60	645,801
23 Oct 24	154.39999 +1.20	155.60	152.00	153.60	1,127,278
22 Oct 24	153.20000 +0.20	154.00	149.20	151.80	360,314
21 Oct 24	153.00000 -1.60	156.20	152.40	155.80	350,173
18 Oct 24	154.60001 +1.00	155.61	152.64	154.00	847,375
17 Oct 24	153.60001 -0.20	155.80	151.80	155.80	637,083
16 Oct 24	153.80000 +2.20	155.40	151.00	151.00	295,924
15 Oct 24	151.60001 -3.00	155.58	149.40	153.80	197,125
14 Oct 24	154.60001 +2.80	156.57	150.27	152.40	404,696
11 Oct 24	151.80000 +2.00	151.80	148.60	148.60	281,514
10 Oct 24	149.80000 -0.80	154.60	149.00	153.00	504,821
09 Oct 24	150.60001 +5.40	150.60	144.00	144.00	333,123
08 Oct 24	145.20000 -1.80	150.60	144.20	150.60	453,234
07 Oct 24	147.00000 +7.80	147.80	138.20	140.00	811,432
04 Oct 24	139.20000 +4.40	141.80	135.25	136.40	1,239,647
03 Oct 24	134.80000 +1.40	134.99	132.75	133.20	542,066
02 Oct 24	133.39999 -1.40	138.40	132.20	133.40	370,260
01 Oct 24	134.80000 -4.80	142.80	134.80	142.80	381,680
30 Sep 24	139.60001 -2.40	143.06	139.20	142.80	188,845
27 Sep 24	142.00000 +1.80	144.00	140.40	143.20	1,021,581
26 Sep 24	140.20000 -0.60	143.15	138.60	142.40	555,052
25 Sep 24	140.80000 -4.20	150.93	138.60	148.00	1,324,366
24 Sep 24	145.00000 +1.80	146.00	142.97	143.80	365,969
23 Sep 24	143.20000 -0.20	145.00	142.60	143.60	1,152,964
20 Sep 24	143.39999 -2.60	147.00	143.40	147.00	221,952
19 Sep 24	146.00000 +2.00	146.00	143.59	143.80	739,106
18 Sep 24	144.00000 -1.60	146.54	143.96	145.20	178,357
17 Sep 24	145.60001 +1.20	147.00	145.00	145.20	208,989
16 Sep 24	144.39999 -1.20	146.40	143.40	145.00	143,413
13 Sep 24	145.60001 +2.40	146.40	143.00	143.00	262,824
12 Sep 24	143.20000 +2.00	145.00	141.00	142.80	290,186
11 Sep 24	141.20000 -4.60	148.60	141.00	146.00	286,304
10 Sep 24	145.80000 -1.00	148.20	145.40	145.40	237,360
09 Sep 24	146.80000 +0.60	149.00	145.60	145.60	191,063
06 Sep 24	146.20000 -4.80	150.80	146.20	150.00	325,824
05 Sep 24	151.00000 +1.80	153.80	148.20	148.20	348,669
04 Sep 24	149.20000 -2.80	151.81	147.80	150.80	269,463
03 Sep 24	152.00000 -3.60	157.00	152.00	155.60	538,060
02 Sep 24	155.60001 +2.80	158.00	150.58	151.40	567,151
30 Aug 24	152.80000 -1.40	155.60	152.60	152.60	90,284
29 Aug 24	154.20000 +0.80	156.00	152.60	152.60	173,879
28 Aug 24	153.39999 -3.60	157.00	152.78	156.60	416,764
27 Aug 24	157.00000 +4.00	157.00	151.69	153.00	429,482
23 Aug 24	153.00000 +0.20	153.80	151.20	152.00	310,195
22 Aug 24	152.80000 +3.80	153.40	149.00	150.00	214,530
21 Aug 24	149.00000 -0.80	153.20	149.00	153.20	306,420
20 Aug 24	149.80000 -1.40	153.40	148.80	150.80	269,399
19 Aug 24	151.20000 +2.80	151.64	147.20	147.20	131,582
16 Aug 24	148.39999 -1.20	151.00	148.33	151.00	186,637
15 Aug 24	149.60001 +5.80	150.20	144.00	144.80	1,366,403
14 Aug 24	143.80000 -1.00	147.10	142.40	145.40	343,004
13 Aug 24	144.80000 +4.20	144.80	140.67	141.00	413,889
12 Aug 24	140.60001 +2.80	142.60	137.20	138.60	128,951
09 Aug 24	137.80000 +2.20	139.60	136.20	136.20	323,601
08 Aug 24	135.60001 -0.80	138.60	134.35	138.00	407,543
07 Aug 24	136.39999 -0.60	138.20	134.80	135.60	429,226
06 Aug 24	137.00000 -3.40	142.70	135.90	140.20	325,565
05 Aug 24	140.39999 -2.00	142.20	127.75	142.00	1,290,452
02 Aug 24	142.39999 -3.20	146.34	141.20	144.40	391,763
01 Aug 24	145.60001 -1.40	149.17	145.60	147.20	417,461
31 Jul 24	147.00000 -1.20	150.80	146.00	148.80	896,582
30 Jul 24	148.20000 +3.20	148.80	144.04	146.00	223,348
29 Jul 24	145.00000 -1.40	147.80	144.08	147.80	524,495
26 Jul 24	146.39999 +2.00	147.20	144.54	145.80	123,652
25 Jul 24	144.39999 -1.00	148.00	140.70	148.00	289,157
24 Jul 24	145.39999 +2.40	147.80	143.20	145.80	297,992
23 Jul 24	143.00000 +0.60	147.60	141.20	145.20	257,685
22 Jul 24	142.39999 -5.80	152.00	140.20	152.00	491,538
19 Jul 24	148.20000 +0.20	152.00	145.62	147.80	200,664
18 Jul 24	148.00000 -0.60	149.60	146.60	147.40	124,183
17 Jul 24	148.60001 +0.00	149.24	145.97	148.80	267,727
16 Jul 24	148.60001 -1.40	150.00	146.33	148.20	195,309
15 Jul 24	150.00000 +3.20	150.40	145.76	146.80	224,393
12 Jul 24	146.80000 -3.40	149.30	143.92	147.80	276,577
11 Jul 24	150.20000 +8.20	150.60	141.00	142.00	732,148
10 Jul 24	142.00000 +0.80	145.20	141.40	141.40	126,357
09 Jul 24	141.20000 -2.60	145.00	141.20	144.00	264,389
08 Jul 24	143.80000 +0.80	144.98	142.42	143.00	262,728
05 Jul 24	143.00000 +0.00	146.00	142.80	146.00	148,621
04 Jul 24	143.00000 +0.80	146.00	139.00	141.00	192,596
03 Jul 24	142.20000 +4.20	142.20	135.40	137.60	385,466
02 Jul 24	138.00000 -1.40	140.69	136.39	137.00	470,081
01 Jul 24	139.39999 +2.20	140.80	137.60	140.80	196,353
28 Jun 24	137.20000 -1.20	140.37	137.20	138.40	323,066
27 Jun 24	138.39999 -3.60	145.60	138.40	145.60	339,224
26 Jun 24	142.00000 -2.40	147.00	142.00	146.20	432,569
25 Jun 24	144.39999 -2.40	149.60	143.40	147.00	420,581
24 Jun 24	146.80000 +0.00	148.40	146.00	147.80	235,459
21 Jun 24	146.80000 +0.80	147.36	144.00	146.00	515,255
20 Jun 24	146.00000 +3.40	146.00	140.70	142.20	387,768
19 Jun 24	142.60001 -3.00	146.00	142.60	146.00	249,792
18 Jun 24	145.60001 +0.80	147.80	145.20	146.20	112,129
17 Jun 24	144.80000 +0.00	147.80	142.00	142.00	238,888
14 Jun 24	144.80000 -0.40	146.79	143.60	145.40	271,321
13 Jun 24	145.20000 -3.80	149.00	145.20	149.00	236,153
12 Jun 24	149.00000 +4.00	149.60	143.99	147.00	466,810
11 Jun 24	145.00000 +1.40	147.02	140.85	142.00	1,036,834
10 Jun 24	143.60001 +0.40	145.00	141.00	143.00	208,315
07 Jun 24	143.20000 -1.60	147.00	141.81	143.00	393,125
06 Jun 24	144.80000 +0.80	149.65	144.00	146.20	601,360
05 Jun 24	144.00000 -0.80	147.59	144.00	145.80	477,205
04 Jun 24	144.80000 +0.20	146.53	142.77	143.20	394,627
03 Jun 24	144.60001 +4.60	144.60	140.55	142.00	635,378
31 May 24	140.00000 +0.00	141.20	139.20	140.20	598,634
30 May 24	140.00000 +1.60	141.56	137.60	140.00	418,937
29 May 24	138.39999 +0.60	143.60	138.40	140.60	794,467
28 May 24	137.80000 -1.60	140.00	135.16	139.40	644,082
24 May 24	139.39999 +3.00	139.40	133.00	133.00	434,780
23 May 24	136.39999 -1.00	138.40	135.40	138.00	465,631
22 May 24	137.39999 +1.20	139.80	133.60	139.80	440,732
21 May 24	136.20000 -3.20	141.80	135.20	141.80	1,059,381
20 May 24	139.39999 +1.20	144.00	137.40	137.40	892,485
17 May 24	138.20000 +4.80	138.60	133.92	134.40	1,211,928
16 May 24	133.39999 -3.20	137.80	131.65	136.60	1,105,493
15 May 24	136.60001 -6.80	147.23	132.80	143.40	3,097,758
14 May 24	143.39999 -24.20	168.64	142.60	167.60	4,393,352
13 May 24	167.60001 +22.20	172.32	142.60	142.60	2,879,964
10 May 24	145.39999 +1.00	145.72	143.17	143.40	706,600
09 May 24	144.39999 -2.40	148.48	143.20	145.00	586,265
08 May 24	146.80000 +0.40	149.00	145.00	145.00	469,641
07 May 24	146.39999 +1.20	149.85	144.90	147.20	863,883
03 May 24	145.20000 +0.40	147.00	143.20	144.00	471,482
02 May 24	144.80000 +0.80	147.40	141.20	145.80	423,267
01 May 24	144.00000 -0.40	145.20	143.20	144.00	319,662
30 Apr 24	144.39999 -5.00	149.80	144.40	148.00	500,540
29 Apr 24	149.39999 +0.20	150.00	146.40	146.40	325,565
26 Apr 24	149.20000 +2.00	150.40	147.80	148.20	410,473
25 Apr 24	147.20000 -2.80	151.80	146.40	148.20	444,115
24 Apr 24	150.00000 -5.80	157.80	150.00	157.80	428,468
23 Apr 24	155.80000 +2.80	158.00	152.20	152.20	475,531
22 Apr 24	153.00000 -0.40	156.00	150.00	150.00	175,538
19 Apr 24	153.39999 -1.00	153.80	150.40	152.20	189,551
18 Apr 24	154.39999 +3.80	155.40	149.00	149.00	215,185
17 Apr 24	150.60001 -0.60	153.60	150.00	150.20	178,100
16 Apr 24	151.20000 -5.00	155.60	149.80	155.60	441,688
15 Apr 24	156.20000 -0.60	160.00	155.00	156.00	262,448
12 Apr 24	156.80000 -5.60	162.00	156.40	160.80	462,052
11 Apr 24	162.39999 -3.20	165.60	160.00	165.60	282,751
10 Apr 24	165.60001 -2.40	169.62	163.60	165.00	331,479
09 Apr 24	168.00000 -2.60	172.13	166.00	168.00	351,706
08 Apr 24	170.60001 +6.00	173.20	164.10	164.40	500,741
05 Apr 24	164.60001 +0.80	165.40	158.40	160.00	304,726
04 Apr 24	163.80000 +5.20	163.80	157.98	160.00	243,773
03 Apr 24	158.60001 +0.40	159.40	155.62	156.00	175,747
02 Apr 24	158.20000 -7.00	165.04	156.60	164.40	286,153
28 Mar 24	165.20000 +2.40	165.80	161.85	162.00	245,653
27 Mar 24	162.80000 +1.80	167.20	160.00	160.40	584,888
26 Mar 24	161.00000 +3.60	161.00	153.20	153.20	408,010
25 Mar 24	157.39999 +0.60	158.80	153.00	158.80	286,331
22 Mar 24	156.80000 +1.80	158.00	153.38	155.00	280,674
21 Mar 24	155.00000 +8.40	155.00	147.20	147.20	394,020
20 Mar 24	146.60001 +2.80	147.20	143.00	145.60	180,361
19 Mar 24	143.80000 -3.20	147.00	143.40	147.00	241,977
18 Mar 24	147.00000 +1.80	147.80	144.60	146.00	227,863
15 Mar 24	145.20000 +0.80	146.60	143.60	143.60	400,356
14 Mar 24	144.39999 -0.80	147.80	143.40	145.60	265,099
13 Mar 24	145.20000 -3.40	149.60	145.20	147.60	216,561
12 Mar 24	148.60001 +1.60	149.60	146.74	147.40	180,191
11 Mar 24	147.00000 +0.00	148.80	145.40	148.80	181,415
08 Mar 24	147.00000 +0.80	148.40	143.38	145.40	443,051
07 Mar 24	146.20000 -1.00	149.40	145.00	145.00	201,069
06 Mar 24	147.20000 +2.20	149.20	145.00	145.00	247,136
05 Mar 24	145.00000 -1.80	146.20	144.60	145.20	187,929
04 Mar 24	146.80000 -2.40	149.20	145.60	147.80	456,504
01 Mar 24	149.20000 -0.80	152.80	148.00	150.20	333,461
29 Feb 24	150.00000 -3.20	152.40	144.60	151.20	3,699,479
28 Feb 24	153.20000 -7.20	165.00	152.00	165.00	518,437
27 Feb 24	160.39999 +19.00	163.44	147.20	147.20	2,633,865
26 Feb 24	141.39999 -3.60	146.80	141.20	146.80	400,487
23 Feb 24	145.00000 -2.80	146.93	143.00	144.20	430,152
22 Feb 24	147.80000 +6.40	147.80	140.00	140.00	486,499
21 Feb 24	141.39999 +1.20	142.00	139.00	139.00	154,156
20 Feb 24	140.20000 -3.80	144.69	139.00	142.60	390,736
19 Feb 24	144.00000 +4.20	144.62	138.46	143.00	571,617
16 Feb 24	139.80000 -3.60	143.60	139.00	142.00	355,830
15 Feb 24	143.39999 +0.40	144.80	140.20	144.00	512,272
14 Feb 24	143.00000 -1.60	145.48	143.00	145.00	213,650
13 Feb 24	144.60001 -2.00	146.06	142.20	145.80	361,571
12 Feb 24	146.60001 +1.20	147.80	144.80	144.80	207,370
09 Feb 24	145.39999 -1.20	148.00	145.00	146.00	357,422
08 Feb 24	146.60001 -0.80	149.60	145.60	145.60	243,558
07 Feb 24	147.39999 -1.00	150.40	144.80	144.80	337,434
06 Feb 24	148.39999 +3.60	148.80	144.00	148.00	326,012
05 Feb 24	144.80000 -4.20	151.49	143.80	146.00	582,111
02 Feb 24	149.00000 +1.60	153.40	147.12	149.60	385,859
01 Feb 24	147.39999 -1.80	154.20	147.40	150.60	649,419
31 Jan 24	149.20000 +0.20	150.60	146.53	150.60	722,241
30 Jan 24	149.00000 -2.80	154.40	148.80	150.00	605,076
29 Jan 24	151.80000 -8.60	158.67	147.20	157.40	1,572,059
26 Jan 24	160.39999 -3.60	173.20	157.20	167.00	2,158,651
25 Jan 24	164.00000 +4.00	165.27	157.09	158.00	708,877
24 Jan 24	160.00000 -2.80	165.33	160.00	164.60	341,659
23 Jan 24	162.80000 -2.20	166.80	162.80	166.80	255,608
22 Jan 24	165.00000 +0.00	166.80	163.40	163.40	358,896
19 Jan 24	165.00000 +1.00	165.80	162.80	162.80	1,516,821
18 Jan 24	164.00000 +4.80	164.40	159.53	161.40	556,771
17 Jan 24	159.20000 -3.20	161.34	155.66	160.00	477,465
16 Jan 24	162.39999 +1.40	163.80	158.99	161.20	605,042
15 Jan 24	161.00000 -2.00	166.11	159.40	163.60	656,677
12 Jan 24	163.00000 -2.20	167.80	162.56	167.80	729,136
11 Jan 24	165.20000 -3.40	171.60	164.60	167.00	1,288,310
10 Jan 24	168.60001 +2.20	169.00	164.60	166.40	317,541
09 Jan 24	166.39999 -3.60	169.59	166.00	166.00	197,098
08 Jan 24	170.00000 +0.00	170.00	165.80	168.20	406,029
05 Jan 24	170.00000 -0.80	170.80	165.73	170.80	345,597
04 Jan 24	170.80000 +1.60	170.80	167.07	170.00	586,486
03 Jan 24	169.20000 +0.60	173.00	166.80	169.00	549,977
02 Jan 24	168.60001 -6.40	176.19	167.40	175.20	614,712
29 Dec 23	175.00000 +0.60	177.67	172.98	174.00	299,532
28 Dec 23	174.39999 +0.40	177.80	172.40	177.80	505,167
27 Dec 23	174.00000 +1.40	178.00	173.14	174.20	2,387,859
22 Dec 23	172.60001 +0.40	174.80	169.80	172.80	418,593
21 Dec 23	172.20000 -5.80	178.29	169.20	176.00	1,364,895
20 Dec 23	178.00000 +1.00	180.83	176.23	178.00	492,902
19 Dec 23	177.00000 +1.80	180.00	173.69	175.80	479,620
18 Dec 23	175.20000 +7.60	175.40	166.16	167.40	810,542
15 Dec 23	167.60001 +3.60	167.80	162.60	162.60	824,727
14 Dec 23	164.00000 +1.20	168.80	161.95	162.00	1,063,608
13 Dec 23	162.80000 +0.80	164.60	160.00	163.00	1,331,013
12 Dec 23	162.00000 +4.00	167.00	158.00	158.00	2,564,024
11 Dec 23	158.00000 +1.20	165.40	157.20	161.00	1,772,734
08 Dec 23	156.80000 +3.80	160.80	153.36	156.20	1,172,334
07 Dec 23	153.00000 +3.40	155.60	145.40	150.80	1,143,561
06 Dec 23	149.60001 +11.20	154.00	138.47	140.00	3,482,549
05 Dec 23	138.39999 +21.00	140.80	121.00	122.00	6,068,459
04 Dec 23	117.40000 -0.20	120.51	114.40	117.60	483,622
01 Dec 23	117.60000 +7.20	117.60	112.58	113.20	621,355
30 Nov 23	110.40000 -2.40	115.60	110.00	115.60	395,245
29 Nov 23	112.80000 +0.20	114.60	111.42	112.80	497,299
28 Nov 23	112.60000 -0.20	114.85	110.40	113.20	461,330
27 Nov 23	112.80000 -1.60	117.20	111.49	113.60	271,367
24 Nov 23	114.40000 -0.80	116.51	113.00	115.80	135,777
23 Nov 23	115.20000 -3.40	120.00	115.00	120.00	286,505
22 Nov 23	118.60000 +3.40	121.20	112.20	112.60	318,074
21 Nov 23	115.20000 -4.60	119.80	114.60	117.80	269,616
20 Nov 23	119.80000 +3.00	120.80	115.00	115.00	309,851
17 Nov 23	116.80000 +2.00	120.00	113.80	114.20	612,137
16 Nov 23	114.80000 +0.80	115.50	112.40	112.40	466,862
15 Nov 23	114.00000 +5.00	115.60	109.40	110.80	621,011
14 Nov 23	109.00000 +9.60	111.80	99.00	99.40	1,163,498
13 Nov 23	99.40000 -0.10	101.40	97.26	99.50	293,029
10 Nov 23	99.50000 -1.30	101.80	96.80	101.80	240,509
09 Nov 23	100.80000 +0.80	101.80	99.45	100.40	249,702
08 Nov 23	100.00000 +0.90	101.41	99.20	99.20	279,966
07 Nov 23	99.10000 -0.10	101.60	97.80	99.70	134,721
06 Nov 23	99.20000 -0.30	101.60	98.50	99.80	281,820
03 Nov 23	99.50000 +1.50	101.60	97.10	97.10	388,934
02 Nov 23	98.00000 +0.70	103.03	97.20	97.20	592,160
01 Nov 23	97.30000 +2.30	97.60	94.30	97.00	170,081
31 Oct 23	95.00000 +0.70	98.50	94.00	94.90	426,077
30 Oct 23	94.30000 +0.70	97.60	92.92	93.00	398,736
27 Oct 23	93.60000 +2.20	93.83	91.40	92.60	250,266
26 Oct 23	91.40000 -0.50	93.80	90.20	92.00	211,420
25 Oct 23	91.90000 -4.30	95.24	90.20	95.10	530,664
24 Oct 23	96.20000 +1.30	96.90	93.40	94.50	218,948
23 Oct 23	94.90000 +2.60	96.00	90.40	92.60	435,355
20 Oct 23	92.30000 -2.10	95.00	91.50	93.10	399,268
19 Oct 23	94.40000 -0.90	97.50	93.91	96.00	149,927
18 Oct 23	95.30000 -4.70	102.60	95.30	100.00	328,241
17 Oct 23	100.00000 +3.20	101.80	94.90	96.50	355,016
16 Oct 23	96.80000 +1.80	98.00	95.00	95.00	373,083
13 Oct 23	95.00000 -4.00	100.40	93.28	98.50	465,544
12 Oct 23	99.00000 -2.00	103.80	98.00	101.20	355,989
11 Oct 23	101.00000 -4.00	105.76	100.20	105.00	229,854
10 Oct 23	105.00000 +5.30	105.60	100.00	100.00	365,780
09 Oct 23	99.70000 -3.70	105.40	98.50	105.00	565,232
06 Oct 23	103.40000 +1.20	106.24	100.85	104.80	324,611
05 Oct 23	102.20000 +3.70	103.80	97.10	100.60	390,150
04 Oct 23	98.50000 -1.90	101.22	98.10	101.00	468,289
03 Oct 23	100.40000 -3.40	106.08	100.20	104.20	644,832
02 Oct 23	103.80000 -2.00	107.80	102.65	105.80	465,090
29 Sep 23	105.80000 +2.80	107.60	104.60	105.60	777,014
28 Sep 23	103.00000 -1.60	106.98	102.00	106.40	592,855
27 Sep 23	104.60000 -1.40	107.02	103.80	105.00	646,496
26 Sep 23	106.00000 -6.00	110.80	105.20	109.60	1,006,119
25 Sep 23	112.00000 -3.20	116.00	110.17	116.00	621,231
22 Sep 23	115.20000 -3.20	120.60	114.80	118.60	344,629
21 Sep 23	118.40000 -0.40	121.40	117.40	117.80	299,641
20 Sep 23	118.80000 +2.60	119.60	116.60	118.00	201,308
19 Sep 23	116.20000 +0.20	118.83	114.60	116.20	500,865
18 Sep 23	116.00000 -2.80	120.80	113.60	120.20	693,470
15 Sep 23	118.80000 +2.40	120.00	115.40	117.00	616,204
14 Sep 23	116.40000 -2.00	120.75	113.60	115.00	943,317
13 Sep 23	118.40000 +14.40	121.28	111.20	113.80	2,884,353
12 Sep 23	104.00000 +3.20	104.78	100.00	102.00	784,408
11 Sep 23	100.80000 +4.40	102.26	96.60	97.40	705,501
08 Sep 23	96.40000 +1.60	97.20	94.20	94.80	324,377
07 Sep 23	94.80000 +2.80	96.66	91.00	93.50	1,137,293
06 Sep 23	92.00000 -2.40	94.60	90.50	94.60	923,262
05 Sep 23	94.40000 +0.30	95.30	91.15	92.20	375,424
04 Sep 23	94.10000 +1.60	94.90	92.00	92.70	483,349
01 Sep 23	92.50000 -4.10	96.15	92.50	95.40	432,660
31 Aug 23	96.60000 -0.90	99.55	95.60	97.00	342,579
30 Aug 23	97.50000 +0.20	98.80	95.30	98.80	287,040
29 Aug 23	97.30000 +2.00	97.40	94.30	94.50	325,764
25 Aug 23	95.30000 -2.10	98.10	94.30	97.00	410,435
24 Aug 23	97.40000 -2.60	102.40	97.20	97.60	349,803
23 Aug 23	100.00000 -2.00	103.20	98.30	102.60	640,161
22 Aug 23	102.00000 +4.70	102.80	98.30	98.70	839,055
21 Aug 23	97.30000 -0.20	99.30	97.00	98.00	480,225
18 Aug 23	97.50000 -1.20	98.70	96.50	97.70	390,712
17 Aug 23	98.70000 -0.50	100.91	98.10	99.50	444,058
16 Aug 23	99.20000 -4.00	103.60	98.10	103.20	670,804
15 Aug 23	103.20000 -1.20	106.00	99.90	104.00	1,284,533
14 Aug 23	104.40000 +12.70	106.60	91.00	94.40	2,419,374
11 Aug 23	91.70000 -3.80	98.00	91.70	96.80	1,149,154
10 Aug 23	95.50000 +3.40	97.60	92.00	92.00	1,563,189
09 Aug 23	92.10000 +8.40	92.64	84.00	84.00	1,949,447
08 Aug 23	83.70000 -1.20	85.25	81.24	84.60	7,420,548
07 Aug 23	84.90000 -1.10	86.90	84.10	85.60	464,147
04 Aug 23	86.00000 +2.20	87.40	84.09	85.80	585,682
03 Aug 23	83.80000 +1.00	85.10	82.00	82.80	445,019
02 Aug 23	82.80000 -4.30	89.00	82.30	89.00	722,168
01 Aug 23	87.10000 -1.90	90.19	86.60	88.50	683,958
31 Jul 23	89.00000 +0.30	90.00	87.90	90.00	676,308
28 Jul 23	88.70000 -0.30	89.40	87.70	88.50	455,174
27 Jul 23	89.00000 +0.00	90.70	88.20	89.00	774,586
26 Jul 23	89.00000 -1.00	90.60	88.40	89.10	642,558
25 Jul 23	90.00000 -1.40	93.00	89.10	93.00	661,765
24 Jul 23	91.40000 -3.30	95.30	90.60	95.00	756,316
21 Jul 23	94.70000 -1.60	97.40	93.70	96.60	486,902
20 Jul 23	96.30000 -3.70	100.36	96.30	98.20	526,947
19 Jul 23	100.00000 +4.60	101.17	96.90	97.90	1,180,744
18 Jul 23	95.40000 -1.30	97.30	94.40	94.40	839,545
17 Jul 23	96.70000 -2.40	102.00	95.50	102.00	827,767
14 Jul 23	99.10000 -3.50	102.72	98.45	102.00	525,014
13 Jul 23	102.60000 -2.20	108.60	102.60	104.80	719,186
12 Jul 23	104.80000 +4.90	105.40	99.02	99.90	523,557
11 Jul 23	99.90000 +2.30	100.40	96.10	99.80	349,643
10 Jul 23	97.60000 +1.30	98.50	94.30	94.30	335,140
07 Jul 23	96.30000 +0.10	97.67	94.40	94.40	507,663
06 Jul 23	96.20000 -6.60	103.71	95.60	101.00	1,394,264
05 Jul 23	102.80000 +1.00	104.60	100.00	100.00	792,270
04 Jul 23	101.80000 +5.20	103.40	96.00	96.00	1,306,051
03 Jul 23	96.60000 +0.60	99.10	95.50	99.10	301,976
30 Jun 23	96.00000 +2.20	97.20	92.85	93.60	549,354
29 Jun 23	93.80000 -2.20	98.50	93.20	97.00	460,386
28 Jun 23	96.00000 -1.40	100.40	95.61	99.00	406,785
27 Jun 23	97.40000 -1.00	101.52	97.40	97.50	648,130
26 Jun 23	98.40000 +1.30	99.60	96.70	99.20	1,190,175
23 Jun 23	97.10000 -2.90	100.20	97.00	99.10	524,116
22 Jun 23	100.00000 -3.40	103.60	99.62	102.00	608,892
21 Jun 23	103.40000 -3.60	107.00	103.40	106.00	361,938
20 Jun 23	107.00000 -7.80	115.00	106.40	112.80	923,963
19 Jun 23	114.80000 -4.20	118.94	112.20	116.40	1,017,046
16 Jun 23	119.00000 +2.00	120.00	118.00	118.40	953,879
15 Jun 23	117.00000 +2.20	118.40	114.00	114.00	709,730
14 Jun 23	114.80000 +1.60	117.80	112.00	115.20	825,587
13 Jun 23	113.20000 +5.80	114.40	107.40	107.40	2,587,111
12 Jun 23	107.40000 +5.40	108.20	101.40	103.00	1,145,290
09 Jun 23	102.00000 +1.20	102.80	99.50	100.20	331,339
08 Jun 23	100.80000 +2.80	100.80	97.00	98.10	388,266
07 Jun 23	98.00000 -3.20	103.00	97.70	103.00	381,200
06 Jun 23	101.20000 -0.60	102.60	99.30	102.60	778,363
05 Jun 23	101.80000 -0.40	103.00	101.00	102.40	445,089
02 Jun 23	102.20000 +3.10	102.80	99.03	99.60	663,045
01 Jun 23	99.10000 +0.80	101.00	97.80	100.60	823,147
31 May 23	98.30000 -3.30	104.00	98.20	103.00	875,299
30 May 23	101.60000 -2.60	106.80	101.60	106.80	689,595
26 May 23	104.20000 +0.20	104.60	103.60	104.40	770,573
25 May 23	104.00000 -0.40	105.60	104.00	105.60	679,514
24 May 23	104.40000 -0.60	106.80	103.20	106.80	850,281
23 May 23	105.00000 +2.00	106.00	101.60	106.00	1,428,545
22 May 23	103.00000 +1.00	104.00	102.20	102.60	1,130,436
19 May 23	102.00000 -2.60	107.80	101.68	107.80	1,951,107
18 May 23	104.60000 -2.80	109.80	104.60	108.80	1,491,468
17 May 23	107.40000 -2.00	109.64	101.91	108.00	3,800,337
16 May 23	109.40000 -18.00	124.40	100.20	124.20	6,728,018
15 May 23	127.40000 +4.60	127.67	122.60	122.60	400,781
12 May 23	122.80000 -3.80	127.60	122.80	127.60	380,262
11 May 23	126.60000 -1.20	129.00	125.80	128.00	298,852
10 May 23	127.80000 +1.00	130.60	126.28	128.20	515,257
09 May 23	126.80000 -1.40	131.40	124.60	131.20	1,271,122
05 May 23	128.20000 +3.20	130.00	123.98	127.60	715,115
04 May 23	125.00000 -4.80	131.40	124.00	129.80	494,204
03 May 23	129.80000 +0.20	133.00	128.60	128.60	455,495
02 May 23	129.60001 -2.40	136.00	129.60	132.80	804,408
28 Apr 23	132.00000 +0.40	134.20	130.00	133.20	228,981
27 Apr 23	131.60001 -0.20	134.40	130.40	131.60	226,554
26 Apr 23	131.80000 +0.60	133.20	129.22	130.00	644,916
25 Apr 23	131.20000 -0.60	132.80	130.00	130.40	440,905
24 Apr 23	131.80000 -4.00	137.40	129.60	133.40	509,793
21 Apr 23	135.80000 -0.60	139.60	132.00	137.00	601,189
20 Apr 23	136.39999 -7.60	146.00	135.60	144.00	690,314
19 Apr 23	144.00000 -7.20	149.69	140.12	148.00	952,975
18 Apr 23	151.20000 -0.60	156.21	146.60	151.80	1,090,001
17 Apr 23	151.80000 +3.20	153.60	148.00	148.00	559,283
14 Apr 23	148.60001 +4.00	149.60	144.00	145.00	329,383
13 Apr 23	144.60001 +2.40	146.65	141.20	142.00	467,074
12 Apr 23	142.20000 -3.80	148.31	142.20	145.80	439,074
11 Apr 23	146.00000 +2.00	148.60	143.20	144.40	806,643
06 Apr 23	144.00000 +3.00	146.80	140.00	141.40	593,479
05 Apr 23	141.00000 -2.20	146.60	139.80	144.00	1,168,912
04 Apr 23	143.20000 +1.40	148.20	140.15	146.00	2,620,145
03 Apr 23	141.80000 -1.80	145.20	141.60	144.40	481,627
31 Mar 23	143.60001 +0.00	147.20	142.40	142.40	385,445
30 Mar 23	143.60001 +6.20	147.60	140.20	140.80	1,775,269
29 Mar 23	137.39999 +2.00	138.20	135.40	135.40	261,502
28 Mar 23	135.39999 -2.00	139.60	132.67	138.60	328,523
27 Mar 23	137.39999 +0.40	138.40	135.25	138.40	307,566
24 Mar 23	137.00000 -1.80	143.00	134.00	137.80	348,502
23 Mar 23	138.80000 -2.20	142.20	138.00	142.20	173,333
22 Mar 23	141.00000 -0.80	145.40	139.20	145.40	226,679
21 Mar 23	141.80000 -0.20	147.54	141.40	143.00	393,518
20 Mar 23	142.00000 +3.40	145.00	133.38	135.60	680,974
17 Mar 23	138.60001 -8.00	149.78	138.38	148.60	838,092
16 Mar 23	146.60001 +0.00	150.40	143.20	148.00	530,155
15 Mar 23	146.60001 -8.40	154.60	146.40	154.00	951,136
14 Mar 23	155.00000 +4.00	155.67	150.41	152.00	442,855
13 Mar 23	151.00000 -7.00	161.20	147.27	156.80	734,633
10 Mar 23	158.00000 -4.00	160.73	155.44	160.00	431,283
09 Mar 23	162.00000 -3.00	168.60	159.35	162.40	404,025
08 Mar 23	165.00000 -5.20	170.23	165.00	169.80	285,441
07 Mar 23	170.20000 +0.00	175.80	167.67	169.80	701,337
06 Mar 23	170.20000 +4.20	171.80	166.60	169.20	463,083
03 Mar 23	166.00000 +4.80	167.60	162.00	164.60	944,975
02 Mar 23	161.20000 -3.00	164.00	160.00	162.20	399,021
01 Mar 23	164.20000 -5.60	170.80	163.85	169.20	311,570
28 Feb 23	169.80000 +1.00	170.20	164.20	164.20	215,803
27 Feb 23	168.80000 +7.80	169.40	157.80	157.80	260,163
24 Feb 23	161.00000 -0.60	163.20	157.40	160.00	199,009
23 Feb 23	161.60001 -0.60	166.60	161.27	165.80	275,941
22 Feb 23	162.20000 -4.00	165.18	156.20	164.00	687,991
21 Feb 23	166.20000 -2.20	172.00	166.20	168.40	208,332
20 Feb 23	168.39999 -1.00	172.40	164.60	164.60	382,555
17 Feb 23	169.39999 +0.00	173.20	166.00	168.60	161,347
16 Feb 23	169.39999 +0.80	171.40	165.23	170.00	204,473
15 Feb 23	168.60001 +6.20	170.49	161.80	163.80	551,222
14 Feb 23	162.39999 +0.20	167.60	157.40	162.60	1,136,339
13 Feb 23	162.20000 -0.40	167.20	160.60	166.00	388,207
10 Feb 23	162.60001 -12.20	173.42	162.40	171.60	789,553
09 Feb 23	174.80000 +2.20	180.60	174.00	176.00	655,731
08 Feb 23	172.60001 +1.60	177.60	170.20	172.60	517,527
07 Feb 23	171.00000 -5.80	179.69	169.40	177.40	441,105
06 Feb 23	176.80000 +3.20	179.40	170.40	173.80	769,393
03 Feb 23	173.60001 -2.20	180.20	171.80	180.00	368,083
02 Feb 23	175.80000 +1.60	180.60	170.60	174.20	340,749
01 Feb 23	174.20000 -1.20	180.50	172.46	179.80	263,593
31 Jan 23	175.39999 -3.00	181.20	172.40	179.80	604,732
30 Jan 23	178.39999 -3.20	184.20	172.80	184.20	621,839
27 Jan 23	181.60001 +6.60	192.19	176.20	179.60	2,138,462
26 Jan 23	175.00000 -14.60	190.60	174.76	187.00	863,444
25 Jan 23	189.60001 +5.00	191.68	180.82	183.20	1,525,645
24 Jan 23	184.60001 +5.00	185.48	178.80	184.80	529,347
23 Jan 23	179.60001 -4.20	185.60	179.60	185.60	609,066
20 Jan 23	183.80000 +3.80	185.60	176.00	182.80	433,544
19 Jan 23	180.00000 -5.00	184.80	178.40	184.00	617,003
18 Jan 23	185.00000 +8.00	186.20	175.48	175.80	847,433
17 Jan 23	177.00000 +0.40	180.00	172.40	172.40	983,786
16 Jan 23	176.60001 +2.60	179.20	172.60	175.00	841,835
13 Jan 23	174.00000 -2.40	180.60	171.60	176.80	652,939
12 Jan 23	176.39999 +6.00	179.45	165.95	168.00	855,379
11 Jan 23	170.39999 -2.40	174.80	168.20	172.00	397,907
10 Jan 23	172.80000 +4.80	175.20	165.60	167.20	845,251
09 Jan 23	168.00000 +1.60	171.66	165.32	166.00	663,258
06 Jan 23	166.39999 +2.20	167.60	162.60	167.00	480,652
05 Jan 23	164.20000 -2.00	170.25	163.40	166.80	568,769
04 Jan 23	166.20000 +9.20	167.60	154.60	154.60	983,371
03 Jan 23	157.00000 +0.60	160.80	154.00	154.00	862,745
30 Dec 22	156.39999 -0.60	159.60	153.80	156.60	240,958
29 Dec 22	157.00000 -8.60	162.80	155.20	161.80	690,655
28 Dec 22	165.60001 +17.60	166.00	147.97	150.00	866,597
23 Dec 22	148.00000 -4.60	155.80	147.40	152.60	318,532
22 Dec 22	152.60001 +1.60	157.00	151.40	152.00	695,602
21 Dec 22	151.00000 +3.00	156.20	145.80	148.80	575,321
20 Dec 22	148.00000 +3.00	149.80	143.00	144.40	604,988
19 Dec 22	145.00000 -1.80	152.00	143.00	148.60	824,109
16 Dec 22	146.80000 +1.60	149.60	141.60	146.00	1,297,421
15 Dec 22	145.20000 +10.00	148.60	133.60	136.00	892,760
14 Dec 22	135.20000 -6.00	142.00	134.40	142.00	897,643
13 Dec 22	141.20000 +6.60	145.60	132.28	132.80	1,245,321
12 Dec 22	134.60001 -3.20	141.20	130.10	136.00	891,223
09 Dec 22	137.80000 +18.80	139.00	118.00	118.00	1,739,697
08 Dec 22	119.00000 -6.00	125.60	105.80	125.60	2,776,970
07 Dec 22	125.00000 -0.80	127.00	123.20	127.00	783,276
06 Dec 22	125.80000 -3.60	128.66	124.60	127.40	966,551
05 Dec 22	129.39999 +3.60	130.40	122.80	126.00	1,540,907
02 Dec 22	125.80000 +1.20	126.00	120.80	123.40	977,081
01 Dec 22	124.60000 +7.80	128.84	117.75	118.40	1,748,076
30 Nov 22	116.80000 -1.00	119.60	115.00	115.40	11,636,531
29 Nov 22	117.80000 +2.60	119.23	113.60	114.00	726,921
28 Nov 22	115.20000 +0.40	115.83	111.80	112.60	701,859
25 Nov 22	114.80000 +4.80	116.00	108.60	109.00	762,259
24 Nov 22	110.00000 +7.20	111.79	100.40	100.40	913,106
23 Nov 22	102.80000 +2.40	103.00	97.90	99.20	598,846
22 Nov 22	100.40000 -2.40	105.00	99.30	105.00	818,168
21 Nov 22	102.80000 -2.60	105.40	99.60	105.40	948,833
18 Nov 22	105.40000 -1.80	107.80	105.40	106.60	241,244
17 Nov 22	107.20000 -2.80	110.00	103.20	109.20	996,957
16 Nov 22	110.00000 -10.40	120.60	109.60	119.20	953,749
15 Nov 22	120.40000 +0.40	121.20	116.20	119.00	704,403
14 Nov 22	120.00000 +2.20	121.00	114.20	119.40	863,537
11 Nov 22	117.80000 +10.40	121.00	108.00	108.00	972,823
10 Nov 22	107.40000 +2.20	110.03	100.80	105.60	1,009,164
09 Nov 22	105.20000 -1.80	109.84	103.40	108.00	332,948
14 Oct 22	107.00000 +1.20	110.60	105.40	106.80	678,996
13 Oct 22	105.80000 +0.20	111.37	103.72	104.60	1,162,854
12 Oct 22	105.60000 -0.40	106.60	101.20	104.60	796,039
11 Oct 22	106.00000 +0.00	107.74	103.33	105.40	391,631
10 Oct 22	106.00000 -4.00	109.77	104.25	109.60	496,643
07 Oct 22	110.00000 -0.60	113.40	108.60	110.60	469,598
06 Oct 22	110.60000 +4.00	111.61	106.03	107.60	468,577
05 Oct 22	106.60000 -7.40	113.27	104.20	112.80	602,563
04 Oct 22	114.00000 +10.40	114.40	102.40	106.40	1,255,194
03 Oct 22	103.60000 +2.80	104.20	98.70	99.40	954,297
30 Sep 22	100.80000 +2.00	103.24	97.37	98.70	1,006,636
29 Sep 22	98.80000 -7.20	104.00	98.33	104.00	1,479,805
28 Sep 22	106.00000 -1.20	110.00	98.20	110.00	1,513,579
27 Sep 22	107.20000 -5.60	114.72	105.60	112.80	1,139,786
26 Sep 22	112.80000 -13.80	126.80	112.80	124.20	1,720,310
23 Sep 22	126.60000 -3.40	129.23	125.00	127.40	774,571
22 Sep 22	130.00000 -1.60	132.40	127.94	130.00	576,789
21 Sep 22	131.60001 -4.40	135.04	129.40	132.60	572,895
20 Sep 22	136.00000 -4.40	143.20	133.40	140.00	726,779
16 Sep 22	140.39999 +1.20	142.00	134.97	136.00	640,228
15 Sep 22	139.20000 +3.20	143.20	132.40	135.20	1,223,599
14 Sep 22	136.00000 +7.80	136.40	125.85	129.00	898,269
13 Sep 22	128.20000 -6.80	139.45	127.40	137.00	1,073,841
12 Sep 22	135.00000 +10.80	136.31	124.20	126.40	1,559,177
09 Sep 22	124.20000 +8.00	124.20	118.00	118.00	929,496
08 Sep 22	116.20000 +1.20	117.01	112.20	116.00	481,729
07 Sep 22	115.00000 +0.20	117.00	112.80	117.00	944,891
06 Sep 22	114.80000 -3.60	122.00	113.60	121.00	1,123,057
05 Sep 22	118.40000 -2.80	122.03	116.60	118.80	871,476
02 Sep 22	121.20000 -6.60	127.42	118.80	124.40	1,129,339
01 Sep 22	127.80000 -0.20	127.80	123.20	124.80	890,316
31 Aug 22	128.00000 +4.60	128.33	123.60	125.60	1,178,213
30 Aug 22	123.40000 +3.00	123.80	117.60	117.80	1,196,070
26 Aug 22	120.40000 -6.60	127.63	118.58	126.40	807,301
25 Aug 22	127.00000 +2.00	129.60	124.60	127.20	1,179,210
24 Aug 22	125.00000 -1.40	126.80	121.60	124.80	1,853,627
23 Aug 22	126.40000 +11.60	131.20	116.61	118.20	1,486,188
22 Aug 22	114.80000 -7.40	122.20	112.18	122.20	1,491,436
19 Aug 22	122.20000 -7.80	132.00	122.20	132.00	1,048,459
18 Aug 22	130.00000 +1.40	131.95	127.44	129.00	1,002,104
17 Aug 22	128.60001 -5.40	134.26	127.00	133.80	2,502,850
16 Aug 22	134.00000 +11.60	134.60	122.32	122.80	2,200,413
15 Aug 22	122.40000 +2.40	124.00	118.60	122.40	1,755,607
12 Aug 22	120.00000 +6.60	123.40	113.20	115.80	5,552,954
11 Aug 22	113.40000 -0.20	115.80	111.50	113.00	671,657
10 Aug 22	113.60000 +5.80	114.80	105.28	110.40	1,194,908
09 Aug 22	107.80000 -5.20	113.40	107.12	113.00	1,114,796
08 Aug 22	113.00000 -0.20	115.40	111.00	113.20	1,116,706
05 Aug 22	113.20000 +1.20	115.40	112.40	114.80	655,299
04 Aug 22	112.00000 +5.00	113.46	107.00	108.00	1,153,451
03 Aug 22	107.00000 +5.40	107.00	100.00	100.00	4,075,573
02 Aug 22	101.60000 -6.20	107.62	101.60	106.00	993,072
01 Aug 22	107.80000 -3.20	113.00	106.20	111.00	1,550,145
29 Jul 22	111.00000 -0.20	113.40	108.77	109.80	905,759
28 Jul 22	111.20000 -4.40	116.00	110.00	114.00	734,496
27 Jul 22	115.60000 +5.00	116.00	108.60	109.80	1,472,512
26 Jul 22	110.60000 -4.80	115.80	109.00	115.40	1,506,101
25 Jul 22	115.40000 -7.80	124.00	114.64	124.00	1,256,090
22 Jul 22	123.20000 +1.20	125.00	122.00	123.00	1,428,082
21 Jul 22	122.00000 -1.40	124.00	119.78	124.00	2,253,440
20 Jul 22	123.40000 -0.20	125.00	122.00	124.20	1,059,663
19 Jul 22	123.60000 -0.40	125.00	122.60	125.00	1,351,800
18 Jul 22	124.00000 +3.00	126.80	120.60	122.00	1,422,852
15 Jul 22	121.00000 +1.20	121.19	116.60	116.60	1,095,718
14 Jul 22	119.80000 -1.80	122.40	117.00	119.00	862,177
13 Jul 22	121.60000 -2.00	125.00	118.00	121.00	578,130
12 Jul 22	123.60000 -1.40	125.00	118.40	124.40	1,677,102
11 Jul 22	125.00000 -1.00	126.00	123.00	124.00	1,309,740
08 Jul 22	126.00000 +1.20	127.20	123.80	125.00	4,781,372
07 Jul 22	124.80000 -3.20	128.83	123.00	128.00	2,816,686
06 Jul 22	128.00000 -0.80	134.40	126.60	128.60	1,272,695
05 Jul 22	128.80000 -6.80	138.00	128.40	133.40	393,352
04 Jul 22	135.60001 -4.40	140.20	135.40	139.20	390,729
01 Jul 22	140.00000 -2.40	145.00	138.16	141.80	831,916
30 Jun 22	142.39999 -7.40	149.80	140.40	147.20	750,718
29 Jun 22	149.80000 -8.00	158.00	149.00	158.00	835,276
28 Jun 22	157.80000 -4.80	165.40	156.40	160.00	681,442
27 Jun 22	162.60001 -5.60	173.00	161.60	172.60	312,487
24 Jun 22	168.20000 +7.20	169.00	162.00	163.00	829,552
23 Jun 22	161.00000 +1.40	162.00	154.40	157.80	2,968,712
22 Jun 22	159.60001 -1.40	161.00	156.00	158.40	543,558
21 Jun 22	161.00000 -8.20	172.60	159.22	170.00	1,621,311
20 Jun 22	169.20000 +6.20	170.00	161.80	163.00	1,867,835
17 Jun 22	163.00000 +0.20	165.40	158.80	160.00	3,009,146
16 Jun 22	162.80000 -7.20	173.00	161.80	171.40	447,924
15 Jun 22	170.00000 -0.40	175.20	170.00	172.40	635,621
14 Jun 22	170.39999 -2.80	180.60	169.20	175.00	713,317
13 Jun 22	173.20000 -14.60	190.72	169.60	190.00	1,329,481
10 Jun 22	187.80000 -11.20	198.80	187.00	197.00	614,688
09 Jun 22	199.00000 +1.40	202.00	196.00	202.00	256,487
08 Jun 22	197.60001 -0.60	203.59	197.00	201.00	154,580
07 Jun 22	198.20000 -2.30	202.00	195.40	200.00	296,675
06 Jun 22	200.50000 +3.70	210.00	198.00	198.00	468,042
01 Jun 22	196.80000 -5.70	207.00	196.80	198.20	352,625
31 May 22	202.50000 -5.50	208.61	199.20	207.50	440,850
30 May 22	208.00000 -10.00	225.50	208.00	223.00	428,437
27 May 22	218.00000 +2.50	223.96	215.40	221.00	544,014
26 May 22	215.50000 +10.50	218.00	202.50	202.50	386,366
25 May 22	205.00000 -3.50	216.00	199.66	207.00	796,994
24 May 22	208.50000 -32.00	251.95	194.40	247.00	3,596,931
23 May 22	240.50000 +7.00	241.50	232.00	237.00	307,044
20 May 22	233.50000 +8.50	235.43	224.00	224.00	198,075
19 May 22	225.00000 -3.50	227.00	219.00	225.00	450,367
18 May 22	228.50000 +8.50	231.00	217.00	220.50	348,497
17 May 22	220.00000 +1.00	222.50	216.00	222.50	215,417
16 May 22	219.00000 +1.50	219.70	215.00	216.00	102,111
13 May 22	217.50000 +3.00	221.00	214.00	216.00	131,256
12 May 22	214.50000 -4.00	220.00	208.50	219.00	195,704
11 May 22	218.50000 +8.00	224.00	211.00	211.00	315,772
10 May 22	210.50000 +2.50	215.50	203.83	204.00	327,618
09 May 22	208.00000 -11.00	221.00	207.50	218.00	356,378
06 May 22	219.00000 -5.50	225.50	211.50	223.00	363,399
05 May 22	224.50000 +3.50	229.00	222.00	224.50	431,621
04 May 22	221.00000 +3.00	225.00	217.50	219.00	177,634
03 May 22	218.00000 -12.00	231.00	216.17	230.50	451,682
29 Apr 22	230.00000 +8.00	230.00	225.20	226.50	215,033
28 Apr 22	222.00000 +3.50	225.50	218.00	221.00	202,387
27 Apr 22	218.50000 -7.00	228.50	218.00	225.00	348,548
26 Apr 22	225.50000 -1.00	231.00	223.42	226.00	521,254
25 Apr 22	226.50000 -3.50	230.00	224.50	224.50	252,064
22 Apr 22	230.00000 -6.50	236.00	228.50	231.00	144,266
21 Apr 22	236.50000 +6.00	240.50	229.00	235.00	363,413
20 Apr 22	230.50000 +1.00	233.50	226.50	232.50	221,981
19 Apr 22	229.50000 -5.00	236.50	227.00	229.00	218,432
14 Apr 22	234.50000 +11.50	236.00	220.00	229.50	455,984
13 Apr 22	223.00000 -0.50	230.00	214.64	230.00	235,772
12 Apr 22	223.50000 -1.50	228.50	220.00	222.00	287,124
11 Apr 22	225.00000 -2.50	230.20	220.33	228.50	212,057
08 Apr 22	227.50000 +8.50	228.50	219.00	221.50	350,949
07 Apr 22	219.00000 -1.00	227.50	216.00	224.00	851,058
06 Apr 22	220.00000 -7.00	228.70	215.80	228.00	558,866
05 Apr 22	227.00000 -4.00	235.00	224.00	231.50	454,408
04 Apr 22	231.00000 +1.00	238.00	228.50	234.00	399,148
01 Apr 22	230.00000 -4.50	236.00	228.54	233.00	290,223
31 Mar 22	234.50000 -4.50	241.00	234.00	234.00	213,753
30 Mar 22	239.00000 -8.50	251.50	237.00	251.50	3,186,007
29 Mar 22	247.50000 +10.50	247.50	237.00	237.00	522,267
28 Mar 22	237.00000 -3.00	243.26	235.50	242.50	666,407
25 Mar 22	240.00000 -3.50	247.00	239.00	241.00	205,379
24 Mar 22	243.50000 +4.50	243.50	237.50	240.00	464,509
23 Mar 22	239.00000 -11.00	249.25	238.14	241.00	236,290
22 Mar 22	250.00000 +8.50	250.00	242.00	248.00	114,557
21 Mar 22	241.50000 -4.50	252.50	238.00	251.50	346,810
18 Mar 22	246.00000 -4.00	255.50	239.50	255.50	408,165
17 Mar 22	250.00000 +1.00	255.00	243.50	255.00	420,123
16 Mar 22	249.00000 +9.00	257.88	244.50	246.00	318,540
15 Mar 22	240.00000 +0.50	243.00	230.00	239.00	290,731
14 Mar 22	239.50000 +6.00	246.00	235.00	238.50	319,323
11 Mar 22	233.50000 +7.50	240.00	228.50	228.50	325,920
10 Mar 22	226.00000 -5.00	233.53	221.00	231.50	531,277
09 Mar 22	231.00000 +13.50	237.28	222.52	223.50	640,058
08 Mar 22	217.50000 +9.00	226.00	202.50	208.00	696,126
07 Mar 22	208.50000 -11.50	227.00	198.00	227.00	750,936
04 Mar 22	220.00000 -8.50	231.00	217.93	230.50	488,394
03 Mar 22	228.50000 -31.50	268.50	227.92	268.50	569,867
02 Mar 22	260.00000 -8.00	273.50	260.00	270.50	265,759
01 Mar 22	268.00000 -17.00	288.89	264.00	288.50	712,909
28 Feb 22	285.00000 +9.50	285.00	263.00	266.00	451,392
25 Feb 22	275.50000 +20.50	281.00	255.75	261.50	767,782
24 Feb 22	255.00000 -15.50	262.00	248.00	256.50	660,097
23 Feb 22	270.50000 -3.50	283.50	270.50	275.00	226,816
22 Feb 22	274.00000 +1.50	278.00	255.00	264.50	311,983
21 Feb 22	272.50000 -6.50	286.00	269.50	286.00	222,696
18 Feb 22	279.00000 -7.00	289.00	278.50	282.50	199,554
17 Feb 22	286.00000 -13.00	299.00	285.18	298.00	293,118
16 Feb 22	299.00000 +1.50	304.20	294.00	302.00	197,444
15 Feb 22	297.50000 +9.00	300.00	282.00	285.54	253,386
14 Feb 22	288.50000 -11.00	309.00	281.15	309.00	530,524
11 Feb 22	299.50000 -12.50	314.50	299.50	312.76	218,578
10 Feb 22	312.00000 +7.50	316.00	300.00	305.50	403,594
09 Feb 22	304.50000 +22.50	304.50	279.50	287.00	433,950
08 Feb 22	282.00000 +3.50	286.50	274.00	286.50	432,756
07 Feb 22	278.50000 -6.50	289.01	275.33	287.50	351,544
04 Feb 22	285.00000 -1.50	291.50	282.00	287.00	325,850
03 Feb 22	286.50000 -5.50	299.50	285.00	299.50	170,567
02 Feb 22	292.00000 -8.50	309.00	292.00	306.00	310,533
01 Feb 22	300.50000 +11.50	304.00	290.76	298.00	334,738
31 Jan 22	289.00000 -0.50	294.50	284.00	289.50	273,766
28 Jan 22	289.50000 -14.00	304.50	285.50	298.00	512,183
27 Jan 22	303.50000 -1.50	316.00	299.50	309.00	644,424
26 Jan 22	305.00000 +22.00	307.00	282.50	287.50	536,464
25 Jan 22	283.00000 +10.00	285.00	270.50	270.50	391,327
24 Jan 22	273.00000 -15.50	291.00	271.62	283.00	610,100
21 Jan 22	288.50000 -7.50	294.80	283.50	294.80	312,463
20 Jan 22	296.00000 +7.50	304.00	290.00	290.00	723,953
19 Jan 22	288.50000 +3.00	291.50	278.30	290.50	303,489
18 Jan 22	285.50000 -7.00	298.00	282.55	298.00	202,909
17 Jan 22	292.50000 -4.50	301.50	289.00	296.50	349,985
14 Jan 22	297.00000 +1.50	309.31	295.00	303.50	337,030
13 Jan 22	295.50000 +2.50	300.50	288.00	288.00	251,934
12 Jan 22	293.00000 +0.00	299.32	285.71	290.21	409,155
11 Jan 22	293.00000 -4.00	300.50	289.50	297.00	1,167,399
10 Jan 22	297.00000 +3.50	314.77	291.62	293.24	696,165
07 Jan 22	293.50000 +3.50	297.00	286.00	286.00	300,238
06 Jan 22	290.00000 -10.50	307.50	289.50	294.50	1,380,647
05 Jan 22	300.50000 +4.00	310.50	291.50	300.00	533,616
04 Jan 22	296.50000 +11.50	300.50	282.00	282.00	710,566
31 Dec 21	285.00000 +9.50	288.50	276.00	279.00	79,320
30 Dec 21	275.50000 +1.00	277.50	269.32	274.00	195,595
29 Dec 21	274.50000 +4.00	277.63	266.00	266.00	484,977
24 Dec 21	270.50000 +10.50	272.00	258.00	260.00	130,016
23 Dec 21	260.00000 +5.00	270.50	258.00	261.50	522,561
22 Dec 21	255.00000 +10.00	261.00	237.50	237.50	554,213
21 Dec 21	245.00000 +13.50	245.00	226.00	226.00	195,184
20 Dec 21	231.50000 +0.00	237.50	222.00	225.00	255,913
17 Dec 21	231.50000 +11.50	231.50	216.00	216.00	292,121
16 Dec 21	220.00000 +3.50	224.50	212.50	212.50	468,793
15 Dec 21	216.50000 -4.00	221.50	214.00	219.50	537,100
14 Dec 21	220.50000 -0.50	224.50	213.50	220.00	537,482
13 Dec 21	221.00000 -5.50	231.29	220.50	225.50	468,775
10 Dec 21	226.50000 -2.00	238.50	224.50	224.50	756,666
09 Dec 21	228.50000 -15.00	242.00	224.75	236.50	1,427,775
08 Dec 21	243.50000 +6.00	245.50	232.50	236.00	705,719
07 Dec 21	237.50000 +9.50	237.50	225.00	230.50	810,635
06 Dec 21	228.00000 +19.00	228.00	207.50	211.00	572,471
03 Dec 21	209.00000 -1.00	215.50	206.00	211.50	391,563
02 Dec 21	210.00000 -7.00	218.00	208.00	210.50	570,679
01 Dec 21	217.00000 +13.50	217.50	198.80	198.80	1,445,893
30 Nov 21	203.50000 -6.00	210.00	198.40	210.00	868,742
29 Nov 21	209.50000 +1.50	220.00	208.00	213.00	576,728
26 Nov 21	208.00000 -25.50	224.93	207.50	224.50	703,429
25 Nov 21	233.50000 +0.50	239.00	226.50	229.50	694,190
24 Nov 21	233.00000 -2.00	239.50	227.00	239.50	317,248
23 Nov 21	235.00000 -7.00	247.00	235.00	247.00	249,290
22 Nov 21	242.00000 +4.00	247.00	237.00	240.50	447,277
19 Nov 21	238.00000 +0.50	242.00	227.50	242.00	516,102
18 Nov 21	237.50000 -7.50	248.00	235.00	245.00	637,764
17 Nov 21	245.00000 -12.50	261.00	245.00	255.50	864,108
16 Nov 21	257.50000 -23.50	285.50	257.50	285.50	1,657,112
15 Nov 21	281.00000 +0.00	286.00	277.00	277.00	678,977
12 Nov 21	281.00000 +0.00	284.50	273.50	280.00	951,934
11 Nov 21	281.00000 +1.00	286.50	279.00	280.50	793,258
10 Nov 21	280.00000 +1.50	290.00	277.50	281.00	2,847,429
09 Nov 21	278.50000 -26.50	311.50	274.50	311.50	1,772,942
08 Nov 21	305.00000 -2.00	311.00	300.41	310.00	343,817
05 Nov 21	307.00000 +14.50	310.00	290.32	298.00	2,196,545
04 Nov 21	292.50000 -4.50	298.50	290.00	298.50	228,627
03 Nov 21	297.00000 +0.00	302.00	290.50	302.00	251,291
02 Nov 21	297.00000 -3.00	303.00	293.96	300.50	359,956
01 Nov 21	300.00000 +1.50	313.00	293.50	293.50	308,246
29 Oct 21	298.50000 -5.00	313.00	298.00	309.50	252,956
28 Oct 21	303.50000 -1.50	308.40	294.50	302.50	803,899
27 Oct 21	305.00000 -32.50	336.00	305.00	332.00	354,397
26 Oct 21	337.50000 +5.00	355.00	336.00	336.00	213,790
25 Oct 21	332.50000 +2.00	336.41	325.50	325.50	97,523
22 Oct 21	330.50000 -8.00	341.25	320.00	332.50	208,715
21 Oct 21	338.50000 -12.50	353.50	336.50	347.50	309,161
20 Oct 21	351.00000 -27.00	376.00	347.50	373.50	279,933
19 Oct 21	378.00000 -0.50	385.00	372.50	375.50	215,485
18 Oct 21	378.50000 +15.00	383.00	358.50	364.00	135,404
15 Oct 21	363.50000 -2.00	369.51	360.00	367.50	124,633
14 Oct 21	365.50000 +1.50	374.00	363.50	366.50	77,850
13 Oct 21	364.00000 +6.00	369.50	357.50	357.50	112,755
12 Oct 21	358.00000 -25.00	381.50	358.00	380.00	364,388
11 Oct 21	383.00000 -10.50	400.50	377.50	400.50	258,620
08 Oct 21	393.50000 +26.00	398.00	369.00	370.00	261,386
07 Oct 21	367.50000 +11.50	371.50	351.00	353.50	175,036
06 Oct 21	356.00000 -27.50	383.50	356.00	378.50	197,050
05 Oct 21	383.50000 -7.50	399.65	383.50	388.00	713,416
04 Oct 21	391.00000 -1.00	402.00	379.27	402.00	247,720
01 Oct 21	392.00000 +9.00	396.50	368.00	381.00	270,826
30 Sep 21	383.00000 +2.00	390.00	380.50	382.50	250,288
29 Sep 21	381.00000 -3.00	393.50	378.10	393.50	113,706
28 Sep 21	384.00000 -4.00	397.00	380.01	396.50	272,026
27 Sep 21	388.00000 +16.00	391.00	372.61	379.50	323,160
24 Sep 21	372.00000 +6.50	376.50	363.50	373.50	201,429
23 Sep 21	365.50000 -3.00	376.50	356.96	365.00	192,348
22 Sep 21	368.50000 -0.50	378.00	360.50	377.50	175,322
21 Sep 21	369.00000 +3.50	382.00	359.50	370.00	271,641
20 Sep 21	365.50000 +15.50	369.50	344.50	360.50	337,365
17 Sep 21	350.00000 +27.50	367.50	324.50	329.50	667,813
16 Sep 21	322.50000 +12.50	324.00	303.50	303.50	239,411
15 Sep 21	310.00000 -16.50	327.50	308.50	323.50	347,900
14 Sep 21	326.50000 -28.50	362.50	326.50	357.50	305,499
13 Sep 21	355.00000 +9.00	355.50	342.20	344.15	4,720
10 Sep 21	346.00000 +5.00	347.50	334.00	334.00	156,405
09 Sep 21	341.00000 +2.50	345.00	333.88	335.50	198,241
08 Sep 21	338.50000 -8.50	353.50	336.50	342.00	231,650
07 Sep 21	347.00000 -6.00	363.00	347.00	363.00	172,814
06 Sep 21	353.00000 -1.00	360.00	350.00	360.00	170,445
03 Sep 21	354.00000 -7.00	363.50	351.00	359.50	134,412
02 Sep 21	361.00000 +3.50	365.00	353.00	365.00	167,843
01 Sep 21	357.50000 +5.00	366.00	350.00	351.50	95,967
31 Aug 21	352.50000 -13.00	367.50	349.50	361.00	252,918
27 Aug 21	365.50000 +5.50	365.50	353.00	358.00	106,780
26 Aug 21	360.00000 -19.00	379.00	354.00	374.00	296,688
25 Aug 21	379.00000 +10.50	380.86	363.50	370.00	195,920
24 Aug 21	368.50000 +21.50	368.50	343.50	343.50	205,700
23 Aug 21	347.00000 +6.50	352.00	337.50	342.50	140,845
20 Aug 21	340.50000 -14.50	359.00	340.00	353.00	154,397
19 Aug 21	355.00000 +5.00	361.50	337.50	346.50	730,172
18 Aug 21	350.00000 +8.00	351.16	332.00	346.50	319,525
17 Aug 21	342.00000 -7.50	351.76	335.24	351.00	199,140
16 Aug 21	349.50000 -14.00	367.00	349.50	363.50	149,810
13 Aug 21	363.50000 -4.00	369.50	359.26	366.00	203,829
12 Aug 21	367.50000 +2.00	376.50	359.50	365.00	210,414
11 Aug 21	365.50000 +4.00	371.57	361.50	362.50	339,244
10 Aug 21	361.50000 -3.50	370.00	354.40	365.00	539,317
09 Aug 21	365.00000 +5.00	365.00	348.32	356.50	376,661
06 Aug 21	360.00000 +10.00	360.50	343.78	348.00	244,752
05 Aug 21	350.00000 +13.50	350.00	331.06	339.00	373,180
04 Aug 21	336.50000 +9.50	337.50	322.50	330.00	360,206
03 Aug 21	327.00000 -2.00	334.00	324.00	328.00	217,482
02 Aug 21	329.00000 +4.00	339.00	327.00	333.00	300,285
30 Jul 21	325.00000 -7.00	334.59	318.00	330.50	339,865
29 Jul 21	332.00000 +2.00	339.16	328.00	338.50	311,046
28 Jul 21	330.00000 +5.00	341.00	318.50	318.50	609,240
27 Jul 21	325.00000 +12.50	328.50	310.50	314.50	536,386
26 Jul 21	312.50000 +17.50	313.50	290.00	292.00	363,536
23 Jul 21	295.00000 -8.50	308.50	291.50	302.00	278,238
22 Jul 21	303.50000 +8.50	316.50	293.50	296.00	463,283
21 Jul 21	295.00000 +15.00	302.40	286.05	288.50	794,003
20 Jul 21	280.00000 -3.50	292.54	278.50	284.00	687,178
19 Jul 21	283.50000 -7.50	291.50	280.00	291.50	573,654
16 Jul 21	291.00000 +6.00	299.00	284.00	285.00	1,383,463
15 Jul 21	285.00000 +1.00	290.00	269.00	288.00	1,488,955
14 Jul 21	284.00000 -15.00	302.00	282.50	300.00	585,337
13 Jul 21	299.00000 -8.00	310.50	293.00	310.00	696,084
12 Jul 21	307.00000 -8.00	327.47	307.00	321.50	1,011,558
09 Jul 21	315.00000 +2.00	326.80	313.00	315.00	1,109,269
08 Jul 21	313.00000 -3.50	330.00	302.50	323.00	949,063
07 Jul 21	316.50000 -31.00	344.00	312.50	338.00	1,848,128
06 Jul 21	347.50000 +10.50	348.00	335.50	345.50	576,292
05 Jul 21	337.00000 +11.00	340.00	322.00	330.00	541,788
02 Jul 21	326.00000 -0.50	332.00	323.50	328.50	290,889
01 Jul 21	326.50000 +6.50	330.00	321.50	328.00	268,169
30 Jun 21	320.00000 -5.00	331.71	319.00	331.50	400,191
29 Jun 21	325.00000 -14.00	345.00	325.00	345.00	634,565
28 Jun 21	339.00000 -7.50	350.50	334.50	348.50	338,445
25 Jun 21	346.50000 -2.50	356.00	344.00	356.00	409,931
24 Jun 21	349.00000 -6.00	366.00	341.50	357.50	625,489
23 Jun 21	355.00000 +5.00	359.00	347.00	350.50	1,677,613
22 Jun 21	350.00000 -3.50	359.00	350.00	356.00	603,047
21 Jun 21	353.50000 +6.50	358.00	339.00	343.50	229,140
18 Jun 21	347.00000 -3.00	357.00	342.50	357.00	746,646
17 Jun 21	350.00000 +5.00	362.00	341.50	341.50	382,975
16 Jun 21	345.00000 -3.50	357.00	341.00	348.50	709,426
15 Jun 21	348.50000 -10.50	366.00	342.95	365.00	1,143,740
14 Jun 21	359.00000 -15.00	379.50	358.00	376.50	318,176
11 Jun 21	374.00000 -5.00	385.48	370.61	378.50	196,583
10 Jun 21	379.00000 +5.00	379.00	367.00	367.00	235,151
09 Jun 21	374.00000 -10.00	385.35	370.50	376.50	432,136
08 Jun 21	384.00000 -20.50	405.19	384.00	392.50	346,389
07 Jun 21	404.50000 -13.50	420.00	394.84	416.50	377,940
04 Jun 21	418.00000 -10.00	429.00	411.00	425.00	310,577
03 Jun 21	428.00000 +0.50	433.50	421.00	433.50	854,806
02 Jun 21	427.50000 +6.00	428.50	415.08	428.50	107,999
01 Jun 21	421.50000 +13.50	421.50	401.00	414.50	135,870
28 May 21	408.00000 -11.50	423.50	404.50	407.00	340,327
27 May 21	419.50000 +8.00	419.50	404.93	408.50	347,584
26 May 21	411.50000 +19.50	411.50	393.00	398.50	303,487
25 May 21	392.00000 +0.50	401.02	384.00	396.00	274,459
24 May 21	391.50000 +9.50	394.00	379.29	392.00	138,031
21 May 21	382.00000 +5.00	384.50	374.50	375.00	258,463
20 May 21	377.00000 +4.50	377.00	363.50	372.50	374,225
19 May 21	372.50000 +1.00	381.50	366.00	376.00	522,468
18 May 21	371.50000 +11.50	372.26	353.00	361.00	666,526
17 May 21	360.00000 -9.50	371.50	359.00	369.00	508,724
14 May 21	369.50000 -11.50	384.50	350.00	384.00	935,935
13 May 21	381.00000 -51.00	419.00	377.50	419.00	1,249,003
12 May 21	432.00000 +17.00	437.50	408.50	416.50	2,022,582
11 May 21	415.00000 +21.00	415.00	385.60	397.00	457,755
10 May 21	394.00000 -17.00	421.00	393.00	416.00	246,604
07 May 21	411.00000 +21.00	411.00	383.00	386.50	170,767
06 May 21	390.00000 -11.00	407.00	385.00	397.00	305,609
05 May 21	401.00000 +1.50	406.40	389.50	389.50	340,559
04 May 21	399.50000 -15.50	434.00	398.00	408.00	361,530
30 Apr 21	415.00000 +1.50	421.50	409.50	415.50	215,493
29 Apr 21	413.50000 -14.00	435.50	408.44	428.50	225,121
28 Apr 21	427.50000 -4.00	435.00	425.00	435.00	603,300
27 Apr 21	431.50000 +18.50	432.50	408.00	420.00	444,060
26 Apr 21	413.00000 +15.50	416.00	393.82	405.00	160,039
23 Apr 21	397.50000 -5.00	411.00	397.00	408.00	115,331
22 Apr 21	402.50000 +15.00	403.50	389.00	391.50	422,400
21 Apr 21	387.50000 -2.50	394.00	378.20	385.00	178,668
20 Apr 21	390.00000 -10.00	405.28	390.00	402.50	360,566
19 Apr 21	400.00000 -2.00	410.50	395.50	404.50	235,516
16 Apr 21	402.00000 +2.50	404.03	396.50	400.00	493,205
15 Apr 21	399.50000 -0.50	403.50	396.00	402.50	170,463
14 Apr 21	400.00000 +2.00	407.00	393.00	401.00	298,101
13 Apr 21	398.00000 +8.50	406.50	379.36	388.00	381,204
12 Apr 21	389.50000 -3.50	396.50	383.50	385.50	220,801
09 Apr 21	393.00000 -32.00	414.02	382.50	413.50	845,532
08 Apr 21	425.00000 -15.00	446.00	416.00	441.50	338,951
07 Apr 21	440.00000 +2.50	445.00	432.50	432.50	403,444
06 Apr 21	437.50000 +16.50	453.50	427.50	428.00	940,317
01 Apr 21	421.00000 +15.00	421.00	400.00	400.00	664,740
31 Mar 21	406.00000 +0.00	413.50	399.00	400.50	426,544
30 Mar 21	406.00000 +9.50	410.50	397.50	398.00	843,872
29 Mar 21	396.50000 -4.00	413.00	389.00	413.00	180,447
26 Mar 21	400.50000 +10.50	400.50	388.00	394.50	208,253
25 Mar 21	390.00000 +4.50	396.00	370.50	396.00	292,309
24 Mar 21	385.50000 -1.00	391.50	375.50	386.50	295,344
23 Mar 21	386.50000 -23.50	421.50	383.70	421.50	691,083
22 Mar 21	410.00000 -0.50	416.50	385.49	406.00	657,040
19 Mar 21	410.50000 -8.50	425.50	399.20	409.50	1,362,360
18 Mar 21	419.00000 -22.50	450.00	415.50	450.00	625,382
17 Mar 21	441.50000 -52.50	496.00	440.00	496.00	855,305
16 Mar 21	494.00000 -10.00	517.00	487.00	510.00	314,208
15 Mar 21	504.00000 +11.00	509.00	496.50	500.00	383,748
12 Mar 21	493.00000 +7.00	502.00	474.50	474.50	317,037
11 Mar 21	486.00000 +14.50	495.00	471.00	473.00	1,448,968
10 Mar 21	471.50000 +7.00	473.00	458.00	473.00	1,210,357
09 Mar 21	464.50000 +3.50	468.00	455.50	460.00	240,976
08 Mar 21	461.00000 +20.50	462.63	426.00	426.00	316,829
05 Mar 21	440.50000 -24.50	469.00	435.00	454.00	766,887
04 Mar 21	465.00000 -2.00	484.50	461.00	471.00	888,336
03 Mar 21	467.00000 +17.00	468.00	445.00	445.00	1,307,823
02 Mar 21	450.00000 +27.00	450.00	416.64	428.00	899,239
01 Mar 21	423.00000 +27.00	427.50	401.00	403.00	504,998
26 Feb 21	396.00000 +3.50	396.50	380.50	383.00	493,962
25 Feb 21	392.50000 -5.00	398.50	389.50	394.00	568,008
24 Feb 21	397.50000 -1.50	401.50	386.50	394.00	490,975
23 Feb 21	399.00000 +41.00	409.50	363.00	363.00	2,282,804
22 Feb 21	358.00000 +8.00	364.50	350.00	355.00	460,930
19 Feb 21	350.00000 +18.00	354.00	332.00	332.00	1,238,891
18 Feb 21	332.00000 +2.50	335.00	329.50	331.00	430,184
17 Feb 21	329.50000 +12.50	333.50	311.50	324.00	758,517
16 Feb 21	317.00000 +2.00	322.00	310.00	320.50	358,962
15 Feb 21	315.00000 +17.00	316.00	300.00	300.00	591,516
12 Feb 21	298.00000 -4.50	307.50	288.00	302.50	1,189,352
11 Feb 21	302.50000 -10.00	315.00	300.50	315.00	394,282
10 Feb 21	312.50000 -20.50	333.00	310.50	331.00	417,207
09 Feb 21	333.00000 -11.50	345.50	333.00	340.00	376,499
08 Feb 21	344.50000 -10.50	359.59	344.50	350.00	256,745
05 Feb 21	355.00000 +0.00	357.50	341.79	348.00	356,146
04 Feb 21	355.00000 +4.00	356.50	350.00	353.00	78,103
03 Feb 21	351.00000 +8.00	356.50	341.00	346.00	94,255
02 Feb 21	343.00000 +9.50	347.50	334.00	340.00	150,423
01 Feb 21	333.50000 +4.00	340.50	327.00	332.00	148,182
29 Jan 21	329.50000 -16.50	348.00	327.00	345.50	277,365
28 Jan 21	346.00000 +7.00	356.50	326.13	343.50	413,558
27 Jan 21	339.00000 -8.50	355.50	335.50	351.50	213,931
26 Jan 21	347.50000 -6.00	353.95	341.00	341.00	382,931
25 Jan 21	353.50000 -19.00	378.00	346.00	378.00	401,487
22 Jan 21	372.50000 -13.50	393.71	364.50	386.00	253,241
21 Jan 21	386.00000 +4.50	393.50	379.00	389.00	256,368
20 Jan 21	381.50000 +10.00	381.50	374.00	375.00	110,823
19 Jan 21	371.50000 +1.00	385.50	368.00	372.00	170,010
18 Jan 21	370.50000 +4.50	375.50	362.00	375.50	79,445
15 Jan 21	366.00000 +1.50	370.00	359.50	361.00	147,436
14 Jan 21	364.50000 +3.50	373.00	359.79	368.00	93,034
13 Jan 21	361.00000 -0.50	364.50	358.50	359.00	99,060
12 Jan 21	361.50000 +6.00	365.00	354.50	355.00	149,213
11 Jan 21	355.50000 -15.50	375.50	353.50	370.00	309,546
08 Jan 21	371.00000 +11.00	374.50	360.00	360.00	353,773
07 Jan 21	360.00000 -10.00	375.50	349.00	375.50	400,176
06 Jan 21	370.00000 +0.00	375.00	366.50	375.00	274,178
05 Jan 21	370.00000 +3.00	373.50	360.00	369.50	190,123
04 Jan 21	367.00000 -5.50	389.00	364.50	385.00	234,156
31 Dec 20	372.50000 -14.00	388.00	372.50	379.00	55,695
30 Dec 20	386.50000 -1.00	391.00	383.50	386.00	151,393
29 Dec 20	387.50000 +24.50	387.50	366.00	366.00	247,432
24 Dec 20	363.00000 +4.00	371.00	359.50	362.00	69,258
23 Dec 20	359.00000 +5.00	359.50	350.00	354.00	255,222
22 Dec 20	354.00000 -0.50	362.50	349.50	353.00	245,906
21 Dec 20	354.50000 -11.50	358.50	340.45	348.00	411,898
18 Dec 20	366.00000 +0.50	373.00	360.00	367.00	1,413,498
17 Dec 20	365.50000 -1.00	367.50	354.00	365.50	207,478
16 Dec 20	366.50000 +0.50	379.00	361.00	365.50	151,987
15 Dec 20	366.00000 +7.50	369.00	355.00	365.50	207,473
14 Dec 20	358.50000 -6.50	389.50	355.50	372.50	324,303
11 Dec 20	365.00000 -3.00	373.50	355.00	368.00	200,956
10 Dec 20	368.00000 +1.00	373.00	349.50	361.00	291,664
09 Dec 20	367.00000 -3.00	374.50	363.50	363.50	175,497
08 Dec 20	370.00000 -30.00	392.84	361.50	389.50	346,016
07 Dec 20	400.00000 -5.00	409.50	393.21	399.50	378,472
04 Dec 20	405.00000 +13.00	418.00	384.00	384.00	611,939
03 Dec 20	392.00000 -0.50	398.47	390.50	397.00	176,151
02 Dec 20	392.50000 +0.00	406.00	390.92	400.00	656,983
01 Dec 20	392.50000 +5.00	400.50	384.50	392.50	227,482
30 Nov 20	387.50000 -12.50	403.50	384.50	395.50	416,895
27 Nov 20	400.00000 +3.00	400.00	383.00	387.50	341,179
26 Nov 20	397.00000 -11.00	409.50	388.00	403.00	235,150
25 Nov 20	408.00000 +10.00	408.00	389.68	392.50	313,253
24 Nov 20	398.00000 +18.00	399.00	374.00	382.00	605,814
23 Nov 20	380.00000 +7.50	386.50	368.50	371.00	484,267
20 Nov 20	372.50000 +4.50	379.00	364.50	375.00	369,186
19 Nov 20	368.00000 -12.00	380.50	365.50	377.00	90,948
18 Nov 20	380.00000 -3.00	383.00	373.00	376.00	412,272
17 Nov 20	383.00000 +23.00	386.00	355.00	360.50	360,386
16 Nov 20	360.00000 +7.00	366.50	344.00	344.00	682,818
13 Nov 20	353.00000 +23.00	353.00	323.50	323.50	237,930
12 Nov 20	330.00000 +1.50	332.50	322.77	325.00	1,031,765
11 Nov 20	328.50000 +15.00	334.00	314.00	316.50	1,296,776
10 Nov 20	313.50000 -29.50	340.00	307.50	329.00	1,369,162
09 Nov 20	343.00000 +78.00	374.00	254.50	258.00	3,592,667
06 Nov 20	265.00000 +22.50	274.00	242.00	242.00	370,853
05 Nov 20	242.50000 +1.50	248.00	239.33	246.00	83,118
04 Nov 20	241.00000 +11.50	241.00	227.00	228.00	165,511
03 Nov 20	229.50000 +12.50	230.57	217.00	217.00	138,147
02 Nov 20	217.00000 +2.00	217.00	203.00	215.00	131,625
30 Oct 20	215.00000 +3.00	215.00	211.00	212.00	245,692
29 Oct 20	212.00000 +2.00	214.00	200.50	213.50	303,539
28 Oct 20	210.00000 -17.50	229.50	208.00	227.00	393,287
27 Oct 20	227.50000 +0.50	231.00	222.00	225.50	278,983
26 Oct 20	227.00000 +10.50	227.09	218.14	219.50	252,874
23 Oct 20	216.50000 +2.50	225.00	216.21	219.00	643,605
22 Oct 20	214.00000 -9.00	224.50	212.50	223.00	242,824
21 Oct 20	223.00000 -5.00	230.50	217.00	228.00	71,440
20 Oct 20	228.00000 -2.00	239.99	225.39	231.00	134,631
19 Oct 20	230.00000 -1.50	238.00	226.99	233.50	146,216
16 Oct 20	231.50000 -3.00	239.50	231.50	234.00	82,711
15 Oct 20	234.50000 -2.50	238.00	226.08	233.50	147,581
14 Oct 20	237.00000 -13.00	253.00	235.00	250.50	93,196
13 Oct 20	250.00000 +9.00	251.00	236.00	239.00	124,478
12 Oct 20	241.00000 -16.00	259.50	238.50	258.00	139,757
09 Oct 20	257.00000 +3.50	262.00	252.00	256.00	674,289
08 Oct 20	253.50000 -1.50	259.00	252.64	254.50	675,549
07 Oct 20	255.00000 +4.00	257.50	247.50	249.00	447,044
06 Oct 20	251.00000 +9.50	252.00	241.50	244.50	149,680
05 Oct 20	241.50000 -2.50	250.00	237.00	239.50	56,473
02 Oct 20	244.00000 -4.00	248.50	239.50	246.00	175,117
01 Oct 20	248.00000 +4.00	252.50	237.50	238.50	198,039
30 Sep 20	244.00000 +17.00	250.00	224.63	225.00	100,612
29 Sep 20	227.00000 -14.00	242.50	225.50	239.50	226,062
28 Sep 20	241.00000 +4.50	241.00	230.00	233.50	174,766
25 Sep 20	236.50000 -7.50	248.00	232.50	248.00	49,197
24 Sep 20	244.00000 +16.00	245.00	218.19	226.00	276,347
23 Sep 20	228.00000 -2.00	240.00	228.00	230.00	215,777
22 Sep 20	230.00000 -1.50	232.50	224.00	230.00	142,787
21 Sep 20	231.50000 -34.00	265.50	231.50	265.50	353,876
18 Sep 20	265.50000 -14.50	278.50	261.08	275.00	915,833
17 Sep 20	280.00000 -1.50	282.50	275.00	276.50	52,058
16 Sep 20	281.50000 -5.50	287.50	278.28	286.50	65,000
15 Sep 20	287.00000 +8.50	287.00	274.00	277.00	68,303
14 Sep 20	278.50000 -1.50	285.00	275.00	280.00	144,174
11 Sep 20	280.00000 -6.00	288.50	279.50	280.00	98,738
10 Sep 20	286.00000 +5.00	288.00	275.00	283.00	63,002
09 Sep 20	281.00000 -9.00	285.50	278.50	284.00	134,767
08 Sep 20	290.00000 -3.50	297.00	286.50	295.00	137,770
07 Sep 20	293.50000 -1.50	297.00	289.50	292.00	155,213
04 Sep 20	295.00000 -1.00	300.00	289.00	300.00	279,541
03 Sep 20	296.00000 +4.00	299.00	289.86	293.50	248,916
02 Sep 20	292.00000 -8.00	300.00	286.24	299.00	175,200
01 Sep 20	300.00000 -5.00	310.60	294.00	297.50	300,202
28 Aug 20	305.00000 +5.00	306.00	291.35	296.00	99,347
27 Aug 20	300.00000 +5.00	301.00	291.00	297.50	115,548
26 Aug 20	295.00000 +15.00	297.00	277.45	279.50	264,539
25 Aug 20	280.00000 -6.00	291.50	279.00	281.50	53,617
24 Aug 20	286.00000 -9.00	303.00	282.00	285.50	219,809
21 Aug 20	295.00000 +25.00	295.00	264.00	264.00	132,354
20 Aug 20	270.00000 -3.50	275.16	265.50	274.00	104,742
19 Aug 20	273.50000 +2.50	276.50	267.00	273.50	94,974
18 Aug 20	271.00000 +0.00	278.50	266.00	266.00	153,981
17 Aug 20	271.00000 -11.00	283.68	266.00	282.00	175,916
14 Aug 20	282.00000 -17.50	298.50	279.50	291.50	114,781
13 Aug 20	299.50000 +4.50	304.50	289.81	293.50	204,853
12 Aug 20	295.00000 -4.50	301.50	291.00	297.00	132,301
11 Aug 20	299.50000 +6.50	306.00	285.50	294.00	433,138
10 Aug 20	293.00000 -2.00	301.00	276.05	299.00	331,782
07 Aug 20	295.00000 +17.00	298.00	272.50	278.00	371,909
06 Aug 20	278.00000 -4.50	300.00	270.00	287.00	191,774
05 Aug 20	282.50000 +5.50	284.50	274.50	277.50	448,127
04 Aug 20	277.00000 +11.00	281.00	266.13	268.50	367,549
03 Aug 20	266.00000 -13.50	278.50	261.26	277.00	244,171
31 Jul 20	279.50000 +4.50	285.50	273.00	277.00	189,964
30 Jul 20	275.00000 -12.00	290.50	271.00	285.50	212,053
29 Jul 20	287.00000 +1.00	291.00	279.98	281.00	119,260
28 Jul 20	286.00000 +12.00	289.50	269.00	273.50	146,648
27 Jul 20	274.00000 -11.00	282.50	265.20	280.00	670,400
24 Jul 20	285.00000 -9.50	293.50	278.00	291.50	258,264
23 Jul 20	294.50000 -6.50	305.00	292.00	301.00	192,230
22 Jul 20	301.00000 -5.50	309.50	297.00	307.00	250,946
21 Jul 20	306.50000 +26.50	309.50	280.97	285.00	276,123
20 Jul 20	280.00000 +2.50	285.50	276.00	279.00	276,817
17 Jul 20	277.50000 +2.00	284.00	273.50	278.50	367,947
16 Jul 20	275.50000 +6.50	282.50	265.00	266.50	206,476
15 Jul 20	269.00000 +12.00	279.86	255.00	259.00	328,908
14 Jul 20	257.00000 -12.00	272.00	256.50	268.50	255,654
13 Jul 20	269.00000 +4.50	271.50	263.50	266.00	911,796
10 Jul 20	264.50000 -2.00	269.50	262.00	263.00	225,559
09 Jul 20	266.50000 +2.00	277.00	263.00	264.00	729,539
08 Jul 20	264.50000 -10.00	275.00	261.00	272.00	355,329
07 Jul 20	274.50000 -2.00	279.00	271.77	272.50	915,483
06 Jul 20	276.50000 -6.00	290.50	276.50	284.00	404,648
03 Jul 20	282.50000 -4.00	287.50	268.00	283.00	581,483
02 Jul 20	286.50000 -11.00	303.50	285.08	290.00	277,232
01 Jul 20	297.50000 +3.00	300.50	290.60	295.00	713,502
30 Jun 20	294.50000 -7.50	307.61	289.00	291.50	677,101
29 Jun 20	302.00000 +10.00	307.00	292.99	295.00	416,719
26 Jun 20	292.00000 +0.00	305.50	292.00	294.50	328,592
25 Jun 20	292.00000 -6.00	295.50	281.73	294.50	465,711
24 Jun 20	298.00000 -8.50	306.00	294.50	306.00	356,673
23 Jun 20	306.50000 +7.00	311.00	295.00	295.00	223,809
22 Jun 20	299.50000 -6.50	308.00	298.00	298.00	125,688
19 Jun 20	306.00000 +10.50	306.00	287.50	287.50	261,313
18 Jun 20	295.50000 +2.00	299.70	289.23	289.50	185,552
17 Jun 20	293.50000 +5.00	296.50	287.00	290.00	294,535
16 Jun 20	288.50000 +5.50	298.00	284.50	289.50	365,380
15 Jun 20	283.00000 +10.00	285.50	262.00	262.00	349,683
12 Jun 20	273.00000 -14.00	286.50	266.50	277.50	632,111
11 Jun 20	287.00000 -13.00	299.00	281.00	299.00	640,142
10 Jun 20	300.00000 -4.00	305.00	292.50	294.50	641,983
09 Jun 20	304.00000 -8.00	313.85	293.10	306.50	604,249
08 Jun 20	312.00000 -18.00	333.06	311.50	324.50	725,922
05 Jun 20	330.00000 +22.50	330.00	308.50	313.50	611,417
04 Jun 20	307.50000 -0.50	309.50	295.00	308.00	587,674
03 Jun 20	308.00000 +8.00	312.00	292.50	305.50	706,967
02 Jun 20	300.00000 -3.00	322.00	300.00	307.50	410,314
01 Jun 20	303.00000 +24.50	321.50	274.63	278.00	559,374
29 May 20	278.50000 -36.50	323.00	272.50	323.00	1,290,523
28 May 20	315.00000 +31.00	316.50	285.30	291.00	833,377
27 May 20	284.00000 -3.00	296.50	277.40	284.50	1,447,311
26 May 20	287.00000 +28.50	295.00	266.78	267.50	1,605,756
22 May 20	258.50000 +1.00	283.50	251.00	265.00	2,742,496
21 May 20	257.50000 +22.00	262.50	234.00	240.00	150,089
20 May 20	235.50000 -9.50	254.75	228.50	253.00	222,585
19 May 20	245.00000 -13.00	266.00	241.00	253.00	397,945
18 May 20	258.00000 +38.00	263.50	218.06	223.00	468,747
15 May 20	220.00000 -5.00	233.20	216.02	221.00	374,401
14 May 20	225.00000 -10.50	237.50	215.50	235.50	786,906
13 May 20	235.50000 -13.00	249.50	233.50	244.00	2,030,404
12 May 20	248.50000 -8.50	267.50	243.00	265.00	725,854
11 May 20	257.00000 -18.50	278.50	246.00	278.50	2,780,642
07 May 20	275.50000 +10.50	277.33	253.84	270.50	310,498
06 May 20	265.00000 -5.00	269.50	254.11	261.00	373,786
05 May 20	270.00000 +3.00	272.50	259.00	259.00	374,515
04 May 20	267.00000 +1.00	270.00	253.00	270.00	659,185
01 May 20	266.00000 -12.00	275.68	261.00	270.50	135,436
30 Apr 20	278.00000 -6.00	299.50	273.50	293.50	187,873
29 Apr 20	284.00000 +13.00	285.00	262.00	276.00	288,991
28 Apr 20	271.00000 -0.50	285.00	266.00	278.00	156,701
27 Apr 20	271.50000 +15.00	271.72	256.50	258.00	139,967
24 Apr 20	256.50000 -5.00	263.47	253.50	262.00	171,479
23 Apr 20	261.50000 -4.50	268.50	255.00	268.50	257,087
22 Apr 20	266.00000 +11.00	280.00	258.00	273.00	251,370
21 Apr 20	255.00000 -9.00	267.95	251.50	265.00	377,582
20 Apr 20	264.00000 -16.00	301.00	263.50	273.00	399,262
17 Apr 20	280.00000 +16.00	287.00	264.00	270.00	487,323
16 Apr 20	264.00000 +15.50	269.60	245.00	245.00	308,993
15 Apr 20	248.50000 -2.00	257.00	241.02	257.00	1,134,517
14 Apr 20	250.50000 -24.50	280.57	248.50	280.00	2,856,807
09 Apr 20	275.00000 +20.00	286.50	251.93	257.00	1,006,889
08 Apr 20	255.00000 +55.00	258.00	212.50	217.50	2,943,408
07 Apr 20	200.00000 +16.20	222.50	186.80	186.80	3,962,384
06 Apr 20	183.80000 -9.00	199.35	182.00	189.20	170,454
03 Apr 20	192.80000 +7.80	192.80	183.00	187.80	434,519
02 Apr 20	185.00000 -15.00	203.00	184.80	197.80	236,546
01 Apr 20	200.00000 -20.00	219.50	200.00	219.50	640,057
31 Mar 20	220.00000 -1.00	230.40	216.40	218.80	860,569
30 Mar 20	221.00000 -14.00	248.80	211.80	240.20	620,061
27 Mar 20	235.00000 +7.60	236.00	219.00	221.80	504,072
26 Mar 20	227.39999 +42.80	234.40	181.60	185.70	885,847
25 Mar 20	184.60001 +22.20	184.60	160.99	162.00	768,318
24 Mar 20	162.39999 +12.40	168.10	140.80	151.00	555,646
23 Mar 20	150.00000 -4.60	157.90	141.30	145.50	534,872
20 Mar 20	154.60001 +14.60	174.99	144.10	144.10	534,110
19 Mar 20	140.00000 -2.70	140.00	112.60	139.30	1,170,863
18 Mar 20	142.70000 -26.50	170.09	134.40	170.00	266,640
17 Mar 20	169.20000 +0.30	180.50	124.30	174.00	630,066
16 Mar 20	168.89999 -53.10	223.60	153.90	223.60	464,100
13 Mar 20	222.00000 -13.00	245.82	214.60	244.20	436,513
12 Mar 20	235.00000 -28.00	254.40	230.00	254.40	364,195
11 Mar 20	263.00000 -6.80	278.23	258.60	274.20	633,992
10 Mar 20	269.79999 +3.40	276.82	260.00	272.40	791,239
09 Mar 20	266.39999 -0.40	270.80	253.64	266.00	456,290
06 Mar 20	266.79999 -11.40	275.20	260.20	272.00	793,338
05 Mar 20	278.20001 +1.40	285.53	245.00	277.00	679,271
04 Mar 20	276.79999 -19.20	297.58	274.80	291.20	208,884
03 Mar 20	296.00000 +0.20	311.20	292.00	292.00	1,134,146
02 Mar 20	295.79999 -27.40	333.07	292.60	324.40	715,683
28 Feb 20	323.20001 -8.20	325.60	304.40	323.20	482,330
27 Feb 20	331.39999 -7.60	338.00	305.25	331.60	601,362
26 Feb 20	339.00000 -33.20	368.32	333.41	365.00	1,031,477
25 Feb 20	372.20001 -29.60	402.00	369.44	400.80	493,410
24 Feb 20	401.79999 -30.20	431.80	397.60	431.80	465,109
21 Feb 20	432.00000 +1.60	433.60	429.40	431.80	122,930
20 Feb 20	430.39999 +7.20	435.60	422.28	428.60	249,810
19 Feb 20	423.20001 +2.00	426.64	418.40	421.00	140,181
18 Feb 20	421.20001 -2.60	433.00	419.20	420.00	191,808
17 Feb 20	423.79999 -3.20	435.80	423.00	435.80	70,273
14 Feb 20	427.00000 +4.00	429.02	422.00	422.00	136,996
13 Feb 20	423.00000 -3.80	430.00	423.00	426.00	125,587
12 Feb 20	426.79999 +0.40	438.20	425.00	431.80	100,662
11 Feb 20	426.39999 +7.40	428.20	417.40	424.60	90,630
10 Feb 20	419.00000 -14.60	441.74	416.00	436.00	586,575
07 Feb 20	433.60001 +1.60	442.20	426.20	442.20	930,200
06 Feb 20	432.00000 +27.00	436.00	397.20	401.80	380,577
05 Feb 20	405.00000 +9.20	414.80	396.58	400.20	119,020
04 Feb 20	395.79999 +3.00	400.42	386.20	397.00	103,395
03 Feb 20	392.79999 +3.00	398.00	383.00	385.80	279,177
31 Jan 20	389.79999 -7.00	409.91	387.00	402.00	205,200
30 Jan 20	396.79999 -3.20	400.00	387.36	400.00	168,432
29 Jan 20	400.00000 +9.80	402.00	387.68	397.00	477,748
28 Jan 20	390.20001 -4.40	399.40	388.60	395.80	230,965
27 Jan 20	394.60001 -5.80	412.80	388.40	411.60	273,813
24 Jan 20	400.39999 +1.00	409.00	395.40	401.20	678,846
23 Jan 20	399.39999 -14.20	418.77	396.80	413.40	272,074
22 Jan 20	413.60001 -1.40	420.00	407.62	412.00	67,197
21 Jan 20	415.00000 -11.00	436.00	415.00	435.00	47,970
20 Jan 20	426.00000 -11.00	445.80	423.00	436.60	142,330
17 Jan 20	437.00000 -18.80	455.00	436.80	453.60	125,789
16 Jan 20	455.79999 -1.20	461.00	454.20	461.00	331,491
15 Jan 20	457.00000 +6.80	461.00	450.40	461.00	80,805
14 Jan 20	450.20001 -13.80	466.40	446.80	464.00	632,919
13 Jan 20	464.00000 +3.00	470.60	456.35	461.00	463,887
10 Jan 20	461.00000 +0.00	472.40	457.00	472.40	112,234
09 Jan 20	461.00000 -7.40	480.00	459.29	480.00	714,735
08 Jan 20	468.39999 -13.40	493.20	468.20	493.20	56,588
07 Jan 20	481.79999 +3.80	486.60	472.96	486.60	44,714
06 Jan 20	478.00000 -12.00	499.80	473.80	494.20	417,970
03 Jan 20	490.00000 +0.80	500.00	485.00	499.00	32,341
02 Jan 20	489.20001 +1.80	498.60	485.00	498.60	31,995
31 Dec 19	487.39999 -5.20	499.40	486.20	498.60	36,852
30 Dec 19	492.60001 +5.60	495.80	485.00	495.80	151,524
27 Dec 19	487.00000 -12.40	499.80	481.20	499.80	69,148
24 Dec 19	499.39999 +14.40	499.40	490.26	497.20	29,566
23 Dec 19	485.00000 +4.40	491.60	477.10	487.20	80,052
20 Dec 19	480.60001 +0.60	482.40	472.00	481.40	381,731
19 Dec 19	480.00000 -2.20	492.60	480.00	488.00	72,226
18 Dec 19	482.20001 -12.80	495.80	480.73	495.80	661,386
17 Dec 19	495.00000 +2.00	500.00	486.51	493.80	1,467,804
16 Dec 19	493.00000 +18.00	493.00	472.00	475.00	2,918,779
13 Dec 19	475.00000 +34.80	483.40	458.80	458.80	3,847,850
12 Dec 19	440.20001 +1.00	447.20	437.26	447.20	48,428
11 Dec 19	439.20001 -5.80	453.00	435.80	453.00	76,051
10 Dec 19	445.00000 -5.00	450.00	441.80	450.00	211,263
09 Dec 19	450.00000 +0.00	455.60	445.00	455.60	91,137
06 Dec 19	450.00000 -5.00	456.40	447.20	455.00	439,639
05 Dec 19	455.00000 +23.00	456.40	425.00	432.00	399,533
04 Dec 19	432.00000 -1.80	440.00	431.00	435.00	1,499,366
03 Dec 19	433.79999 -15.80	452.80	433.80	450.00	162,426
02 Dec 19	449.60001 +1.60	455.00	439.00	445.00	485,188
29 Nov 19	448.00000 +0.00	450.60	429.15	435.20	439,331
28 Nov 19	448.00000 +2.60	455.00	439.00	445.00	403,981
27 Nov 19	445.39999 +11.40	445.40	427.60	429.00	612,167
26 Nov 19	434.00000 +0.00	444.40	427.80	442.60	835,390
25 Nov 19	434.00000 -0.60	437.46	421.42	432.20	651,378
22 Nov 19	434.60001 -1.40	445.80	430.60	430.60	104,618
21 Nov 19	436.00000 -2.00	440.00	435.00	440.00	37,946
20 Nov 19	438.00000 -2.60	448.00	436.80	448.00	107,088
19 Nov 19	440.60001 +0.60	445.60	438.87	445.60	102,368
18 Nov 19	440.00000 -4.60	450.50	437.84	442.00	76,516
15 Nov 19	444.60001 -3.40	450.00	435.00	450.00	75,135
14 Nov 19	448.00000 +6.40	451.21	444.80	448.00	79,870
13 Nov 19	441.60001 +5.60	441.80	435.10	435.80	176,541
12 Nov 19	436.00000 +6.00	443.20	419.36	431.80	212,380
11 Nov 19	430.00000 -2.40	441.00	421.00	441.00	264,925
08 Nov 19	432.39999 -7.60	440.00	427.78	435.40	157,558
07 Nov 19	440.00000 +0.00	442.00	437.29	442.00	41,066
06 Nov 19	440.00000 -4.20	450.00	436.80	450.00	98,495
05 Nov 19	444.20001 -0.40	447.80	442.00	447.80	57,072
04 Nov 19	444.60001 -0.40	449.47	441.40	448.00	84,484
01 Nov 19	445.00000 -3.20	451.00	440.60	448.20	220,410
31 Oct 19	448.20001 -5.00	456.60	445.00	456.20	107,972
30 Oct 19	453.20001 -0.20	455.00	450.00	455.00	73,853
29 Oct 19	453.39999 -1.40	457.85	450.00	456.80	42,796
28 Oct 19	454.79999 +9.60	459.80	446.20	449.80	65,425
25 Oct 19	445.20001 -4.80	453.78	441.44	451.40	147,051
24 Oct 19	450.00000 -1.00	454.56	447.40	450.40	114,922
23 Oct 19	451.00000 -2.20	457.60	442.60	449.60	126,997
22 Oct 19	453.20001 +16.40	464.20	435.20	443.20	226,618
21 Oct 19	436.79999 +0.00	444.60	435.20	440.00	102,534
18 Oct 19	436.79999 +6.40	437.80	430.77	435.00	490,603
17 Oct 19	430.39999 +15.40	431.60	414.40	419.60	736,730
16 Oct 19	415.00000 -2.00	422.60	404.80	422.60	212,184
15 Oct 19	417.00000 +3.20	421.20	410.40	414.20	64,619
14 Oct 19	413.79999 -1.20	417.80	406.60	417.80	85,076
11 Oct 19	415.00000 +25.00	416.67	389.00	393.20	744,628
10 Oct 19	390.00000 +1.00	392.65	382.80	391.80	496,185
09 Oct 19	389.00000 +1.00	392.00	378.00	388.40	261,523
08 Oct 19	388.00000 +0.40	394.80	382.80	394.60	54,517
07 Oct 19	387.60001 -2.40	388.40	382.20	382.20	76,304
04 Oct 19	390.00000 +1.20	392.20	382.00	388.20	54,678
03 Oct 19	388.79999 +8.80	391.60	374.40	374.40	180,021
02 Oct 19	380.00000 +0.60	384.00	376.84	379.40	357,948
01 Oct 19	379.39999 -2.00	385.00	379.40	385.00	70,015
30 Sep 19	381.39999 +4.40	385.00	375.00	377.00	130,843
27 Sep 19	377.00000 -3.20	380.00	374.20	380.00	154,045
26 Sep 19	380.20001 -9.00	400.00	365.28	397.60	293,602
25 Sep 19	389.20001 -20.60	408.36	388.60	406.00	322,308
24 Sep 19	409.79999 -5.20	419.20	404.00	415.00	238,056
23 Sep 19	415.00000 +35.00	415.60	360.00	364.60	2,546,637
20 Sep 19	380.00000 +17.80	380.20	363.40	365.00	333,004
19 Sep 19	362.20001 +2.60	365.00	359.20	363.80	40,067
18 Sep 19	359.60001 -5.20	367.80	358.20	367.80	73,879
17 Sep 19	364.79999 -5.20	370.00	364.00	368.40	46,734
16 Sep 19	370.00000 +6.00	370.00	362.66	364.00	81,775
13 Sep 19	364.00000 -2.20	370.00	360.85	370.00	122,492
12 Sep 19	366.20001 -1.40	370.00	363.00	369.80	39,770
11 Sep 19	367.60001 +2.20	368.40	364.27	367.00	87,209
10 Sep 19	365.39999 -3.60	370.00	364.48	370.00	61,482
09 Sep 19	369.00000 +1.80	373.00	362.67	368.60	67,925
06 Sep 19	367.20001 +1.20	370.00	360.60	365.80	86,456
05 Sep 19	366.00000 +2.80	368.60	362.33	367.20	84,759
04 Sep 19	363.20001 -1.00	369.40	362.10	364.20	130,514
03 Sep 19	364.20001 -5.40	371.80	360.80	371.80	56,854
02 Sep 19	369.60001 -2.40	377.80	367.60	374.20	68,758
30 Aug 19	372.00000 +2.00	374.80	365.40	370.20	81,303
29 Aug 19	370.00000 -1.80	377.00	360.00	377.00	118,371
28 Aug 19	371.79999 +0.80	381.60	368.60	371.20	32,368
27 Aug 19	371.00000 -6.80	385.80	361.00	385.80	319,441
23 Aug 19	377.79999 +2.80	381.60	368.09	374.20	60,287
22 Aug 19	375.00000 -5.00	384.40	372.80	380.60	203,699
21 Aug 19	380.00000 +6.40	382.40	370.00	370.00	60,754
20 Aug 19	373.60001 +5.20	373.60	366.95	372.00	22,887
19 Aug 19	368.39999 -4.80	380.80	365.60	371.60	68,535
16 Aug 19	373.20001 -0.80	381.31	363.40	370.00	82,110
15 Aug 19	374.00000 +1.20	379.00	364.60	370.00	98,926
14 Aug 19	372.79999 -0.80	375.16	350.40	369.80	199,061
13 Aug 19	373.60001 +0.00	378.40	360.00	373.00	229,010
12 Aug 19	373.60001 -10.40	385.20	359.60	383.40	653,845
09 Aug 19	384.00000 -63.40	391.40	339.20	365.00	4,432,262
08 Aug 19	447.39999 +11.00	447.40	439.00	445.40	39,239
07 Aug 19	436.39999 -27.20	464.60	433.00	464.60	378,912
06 Aug 19	463.60001 +3.00	464.60	449.20	449.20	71,329
05 Aug 19	460.60001 -3.40	466.20	446.48	464.20	58,793
02 Aug 19	464.00000 -8.20	478.20	463.20	474.20	31,681
01 Aug 19	472.20001 +0.20	475.00	466.22	475.00	204,685
31 Jul 19	472.00000 -10.20	488.48	470.40	477.60	127,953
30 Jul 19	482.20001 -5.80	489.80	477.35	489.80	171,900
29 Jul 19	488.00000 +3.80	491.40	473.59	484.20	54,283
26 Jul 19	484.20001 +7.40	484.20	470.00	470.00	118,677
25 Jul 19	476.79999 -1.20	479.00	465.00	478.00	45,562
24 Jul 19	478.00000 +0.80	478.00	467.64	476.00	51,978
23 Jul 19	477.20001 +7.60	477.40	461.40	464.20	142,777
22 Jul 19	469.60001 -1.60	472.20	464.20	470.00	92,558
19 Jul 19	471.20001 -2.60	477.00	470.00	471.20	30,891
18 Jul 19	473.79999 +1.00	476.20	468.20	468.20	69,906
17 Jul 19	472.79999 +5.80	476.80	466.00	466.00	101,545
16 Jul 19	467.00000 -2.00	473.80	465.63	466.20	540,023
15 Jul 19	469.00000 -8.40	480.80	468.80	470.20	57,432
12 Jul 19	477.39999 -2.60	482.40	472.60	474.00	1,721,581
11 Jul 19	480.00000 +10.00	481.20	467.20	478.80	36,313
10 Jul 19	470.00000 +7.00	475.20	465.00	466.60	23,577
09 Jul 19	463.00000 -7.20	475.40	458.40	470.40	152,394
08 Jul 19	470.20001 -5.60	483.00	468.38	473.60	52,117
05 Jul 19	475.79999 +1.80	482.60	466.83	482.60	79,251
04 Jul 19	474.00000 -10.80	486.26	470.00	477.20	76,168
03 Jul 19	484.79999 -2.20	495.00	478.60	487.60	53,689
02 Jul 19	487.00000 -1.40	494.60	482.00	488.00	74,595
01 Jul 19	488.39999 +11.60	490.00	468.44	477.80	122,381
28 Jun 19	476.79999 +7.60	479.00	467.80	467.80	88,176
27 Jun 19	469.20001 +1.80	477.60	467.00	472.80	68,473
26 Jun 19	467.39999 -1.60	475.00	466.00	470.80	69,045
25 Jun 19	469.00000 -0.20	479.00	465.00	479.00	125,850
24 Jun 19	469.20001 -12.00	478.80	466.40	477.20	53,227
21 Jun 19	481.20001 +7.80	481.20	465.80	472.80	649,271
20 Jun 19	473.39999 -1.60	478.80	467.28	469.00	62,058
19 Jun 19	475.00000 +2.00	477.60	470.44	471.80	78,917
18 Jun 19	473.00000 +9.00	474.60	456.20	456.20	322,309
17 Jun 19	464.00000 -2.00	466.80	456.20	461.60	67,969
14 Jun 19	466.00000 +0.60	475.00	463.80	466.00	232,277
13 Jun 19	465.39999 -5.80	471.87	461.60	469.80	781,899
12 Jun 19	471.20001 -3.80	475.00	468.20	475.00	68,741
11 Jun 19	475.00000 +11.60	491.04	458.00	459.40	503,694
10 Jun 19	463.39999 +5.80	465.00	460.00	460.00	80,872
07 Jun 19	457.60001 +6.20	459.40	446.40	452.60	44,804
06 Jun 19	451.39999 +0.40	456.00	446.40	446.40	83,475
05 Jun 19	451.00000 -1.80	452.60	447.80	450.20	59,671
04 Jun 19	452.79999 +2.40	454.88	446.40	446.40	70,507
03 Jun 19	450.39999 -7.80	455.55	449.00	453.00	56,046
31 May 19	458.20001 +6.00	464.00	451.80	451.80	73,400
30 May 19	452.20001 -2.00	456.80	446.00	451.40	123,131
29 May 19	454.20001 -12.60	465.60	451.40	452.80	85,130
28 May 19	466.79999 +10.20	466.80	445.00	445.00	248,131
24 May 19	456.60001 +8.60	460.00	445.00	445.00	142,223
23 May 19	448.00000 +2.60	453.00	443.56	450.60	146,385
22 May 19	445.39999 +3.60	452.20	439.60	439.60	422,838
21 May 19	441.79999 +4.20	444.80	435.00	435.40	523,728
20 May 19	437.60001 -4.20	443.82	432.40	439.00	246,499
17 May 19	441.79999 -16.20	457.90	439.20	451.40	305,292
16 May 19	458.00000 +19.60	460.80	433.60	433.60	371,450
15 May 19	438.39999 +2.40	440.80	427.00	437.00	404,414
14 May 19	436.00000 -15.00	450.00	426.40	450.00	165,091
13 May 19	451.00000 -9.60	469.21	450.00	452.40	261,383
10 May 19	460.60001 +2.60	467.58	454.50	461.60	45,899
09 May 19	458.00000 -2.00	465.40	456.40	465.40	117,163
08 May 19	460.00000 -10.00	469.40	456.05	469.40	107,490
07 May 19	470.00000 +6.60	475.00	455.20	455.20	50,271
03 May 19	463.39999 +0.00	464.80	455.00	455.00	39,859
02 May 19	463.39999 -2.60	473.31	456.80	465.00	50,379
01 May 19	466.00000 +8.00	470.80	455.00	455.00	85,823
30 Apr 19	458.00000 -3.20	475.00	455.44	475.00	60,005
29 Apr 19	461.20001 -27.00	489.04	461.20	488.40	104,880
26 Apr 19	488.20001 +14.40	490.80	466.54	479.80	103,323
25 Apr 19	473.79999 +10.00	475.80	467.08	472.00	98,666
24 Apr 19	463.79999 +5.20	469.80	454.20	465.00	138,491
23 Apr 19	458.60001 +6.00	464.51	454.20	455.00	69,221
18 Apr 19	452.60001 -1.00	462.40	446.20	462.40	54,083
17 Apr 19	453.60001 -0.60	472.60	450.80	464.00	68,213
16 Apr 19	454.20001 +9.20	459.60	445.00	450.00	42,776
15 Apr 19	445.00000 -7.00	457.60	445.00	453.00	88,724
12 Apr 19	452.00000 +18.00	465.80	429.37	434.00	288,140
11 Apr 19	434.00000 +11.00	434.00	419.60	425.00	149,050
10 Apr 19	423.00000 +3.00	425.00	419.60	420.00	88,930
09 Apr 19	420.00000 +6.00	424.60	415.49	420.00	354,610
08 Apr 19	414.00000 -0.80	420.00	413.80	420.00	151,158
05 Apr 19	414.79999 -7.20	420.22	413.00	416.00	67,733
04 Apr 19	422.00000 +0.40	425.00	414.20	421.00	96,959
03 Apr 19	421.60001 +0.20	431.00	417.00	417.00	106,876
02 Apr 19	421.39999 +4.20	425.00	410.80	420.00	101,224
01 Apr 19	417.20001 -21.30	439.80	416.00	430.00	192,074
29 Mar 19	438.50000 +9.50	440.00	429.88	430.00	168,930
28 Mar 19	429.00000 +12.50	429.00	408.50	408.50	85,499
27 Mar 19	416.50000 +10.00	418.50	401.50	401.50	213,673
26 Mar 19	406.50000 -7.00	415.50	403.50	411.50	162,692
25 Mar 19	413.50000 -6.50	423.34	406.90	410.00	103,122
22 Mar 19	420.00000 -27.50	450.00	416.00	450.00	120,031
21 Mar 19	447.50000 -5.00	458.00	445.00	458.00	83,223
20 Mar 19	452.50000 +3.00	457.00	447.00	455.00	83,510
19 Mar 19	449.50000 -7.00	458.00	446.00	458.00	74,339
18 Mar 19	456.50000 -6.00	471.50	450.00	471.50	90,312
15 Mar 19	462.50000 +18.00	466.84	448.59	450.00	118,920
14 Mar 19	444.50000 +29.00	448.00	414.00	414.00	592,140
13 Mar 19	415.50000 +19.50	415.50	396.68	405.50	528,337
12 Mar 19	396.00000 -10.50	411.50	395.50	406.00	160,556
11 Mar 19	406.50000 -0.50	415.00	406.00	406.00	92,206
08 Mar 19	407.00000 -7.00	415.50	406.50	414.00	108,125
07 Mar 19	414.00000 -6.00	427.00	414.00	427.00	120,863
06 Mar 19	420.00000 -2.50	426.50	419.50	425.00	56,413
05 Mar 19	422.50000 +6.50	424.58	413.67	420.50	93,323
04 Mar 19	416.00000 -7.00	426.76	414.00	423.00	35,899
01 Mar 19	423.00000 +4.50	428.58	420.00	425.00	50,134
28 Feb 19	418.50000 -10.00	427.50	415.50	422.50	362,549
27 Feb 19	428.50000 -6.50	435.00	424.50	427.50	68,816
26 Feb 19	435.00000 +13.00	440.00	421.68	422.00	139,703
25 Feb 19	422.00000 +5.50	422.50	415.00	415.00	159,384
22 Feb 19	416.50000 -20.00	447.50	416.00	447.50	123,640
21 Feb 19	436.50000 -1.50	440.50	433.00	433.00	521,200
20 Feb 19	438.00000 +2.00	438.00	433.00	434.50	113,800
19 Feb 19	436.00000 -2.50	439.75	433.50	438.00	60,607
18 Feb 19	438.50000 +6.00	446.50	433.00	446.50	117,698
15 Feb 19	432.50000 -1.50	446.50	432.50	446.50	138,959
14 Feb 19	434.00000 -9.50	455.00	434.00	455.00	146,570
13 Feb 19	443.50000 -0.50	453.50	441.50	450.00	253,771
12 Feb 19	444.00000 -6.00	451.50	441.87	445.00	58,512
11 Feb 19	450.00000 -5.50	459.50	446.50	459.50	119,804
08 Feb 19	455.50000 -4.50	458.08	450.22	451.00	146,184
07 Feb 19	460.00000 +20.00	464.50	439.50	440.00	463,539
06 Feb 19	440.00000 +2.00	444.00	429.00	429.00	139,941
05 Feb 19	438.00000 +2.00	443.50	435.04	443.50	100,868
04 Feb 19	436.00000 +5.50	440.50	431.50	440.00	127,698
01 Feb 19	430.50000 -9.50	440.24	430.50	440.00	62,273
31 Jan 19	440.00000 +0.00	446.00	432.00	432.00	291,568
30 Jan 19	440.00000 +5.00	441.50	433.00	439.50	121,457
29 Jan 19	435.00000 +0.00	440.00	435.00	435.00	130,483
28 Jan 19	435.00000 -4.50	446.00	434.50	437.00	241,739
25 Jan 19	439.50000 -0.50	447.50	436.00	443.50	107,672
24 Jan 19	440.00000 +3.50	442.00	436.17	440.00	91,796
23 Jan 19	436.50000 +1.00	438.62	434.00	435.00	189,412
22 Jan 19	435.50000 +0.50	442.00	435.00	439.00	61,845
21 Jan 19	435.00000 +0.00	440.00	434.00	435.00	95,725
18 Jan 19	435.00000 +3.50	441.50	431.00	434.00	159,706
17 Jan 19	431.50000 +1.50	438.27	429.00	430.00	115,870
16 Jan 19	430.00000 +5.00	433.00	425.00	430.00	141,622
15 Jan 19	425.00000 +2.50	429.50	421.50	428.50	122,370
14 Jan 19	422.50000 +2.50	425.00	420.00	425.00	184,125
11 Jan 19	420.00000 +7.00	426.50	407.50	418.00	183,138
10 Jan 19	413.00000 +5.00	413.00	400.00	400.00	100,615
09 Jan 19	408.00000 +13.00	411.00	393.00	393.00	664,925
08 Jan 19	395.00000 +3.00	399.00	393.00	399.00	215,233
07 Jan 19	392.00000 +14.50	401.00	383.50	387.00	721,064
04 Jan 19	377.50000 -5.50	390.00	377.50	381.50	242,705
03 Jan 19	383.00000 +8.00	383.00	368.00	369.00	896,665
02 Jan 19	375.00000 +39.00	375.00	332.50	334.50	617,284
31 Dec 18	336.00000 +2.50	339.00	326.00	326.00	660,855
28 Dec 18	333.50000 -14.50	347.96	327.00	347.00	507,903
27 Dec 18	348.00000 +0.00	355.50	345.50	351.00	128,039
24 Dec 18	348.00000 -5.00	355.50	348.00	351.00	90,202
21 Dec 18	353.00000 -5.50	363.50	353.00	356.50	2,246,731
20 Dec 18	358.50000 -7.50	372.50	355.50	359.50	467,771
19 Dec 18	366.00000 +1.50	373.00	364.00	365.50	837,327
18 Dec 18	364.50000 +3.00	372.50	356.50	360.00	465,671
17 Dec 18	361.50000 -10.50	373.50	360.00	370.00	223,511
14 Dec 18	372.00000 +4.00	372.50	356.48	370.00	704,774
13 Dec 18	368.00000 -8.50	380.00	365.50	380.00	275,402
12 Dec 18	376.50000 +0.00	382.00	372.50	380.00	222,980
11 Dec 18	376.50000 +3.00	382.00	371.00	373.00	478,482
10 Dec 18	373.50000 -21.00	392.50	370.50	392.50	387,082
07 Dec 18	394.50000 -5.50	405.00	390.00	402.00	970,996
06 Dec 18	400.00000 -3.00	402.00	378.06	396.00	362,462
05 Dec 18	403.00000 +4.00	408.50	390.00	399.00	217,614
04 Dec 18	399.00000 -14.00	418.73	399.00	414.00	184,121
03 Dec 18	413.00000 -5.00	422.00	413.00	420.00	431,292
30 Nov 18	418.00000 +15.00	420.00	401.00	415.00	535,171
29 Nov 18	403.00000 -12.00	418.50	403.00	413.00	773,222
28 Nov 18	415.00000 +13.00	423.35	398.50	398.50	1,760,071
27 Nov 18	402.00000 +1.50	405.50	390.75	397.50	384,404
26 Nov 18	400.50000 +9.50	402.50	389.50	392.50	507,149
23 Nov 18	391.00000 -4.00	398.00	384.00	391.50	1,297,103
22 Nov 18	395.00000 +2.00	397.00	386.00	387.50	372,747
21 Nov 18	393.00000 -0.50	397.50	388.50	391.50	243,803
20 Nov 18	393.50000 -4.50	397.50	385.00	394.00	333,642
19 Nov 18	398.00000 -12.00	415.00	394.50	405.00	194,791
16 Nov 18	410.00000 +10.50	425.00	391.50	400.00	578,883
15 Nov 18	399.50000 -21.00	424.50	395.36	424.50	505,642
14 Nov 18	420.50000 -24.50	458.50	420.50	455.00	486,603
13 Nov 18	445.00000 -3.00	457.00	445.00	457.00	221,482
12 Nov 18	448.00000 -5.00	456.00	446.00	456.00	156,334
09 Nov 18	453.00000 -4.00	455.76	443.50	450.00	173,031
08 Nov 18	457.00000 +7.00	457.00	444.00	444.50	157,309
07 Nov 18	450.00000 +10.00	456.00	440.00	440.00	169,827
06 Nov 18	440.00000 -8.00	458.00	440.00	448.00	262,580
05 Nov 18	448.00000 -20.50	470.50	448.00	465.00	270,693
02 Nov 18	468.50000 +17.00	475.00	449.00	453.50	279,772
01 Nov 18	451.50000 +23.00	459.50	425.50	430.00	357,619
31 Oct 18	428.50000 +21.50	430.50	410.00	415.00	381,398
30 Oct 18	407.00000 -14.00	418.50	407.00	418.50	248,398
29 Oct 18	421.00000 +9.00	428.44	413.50	417.00	211,837
26 Oct 18	412.00000 -3.50	421.00	410.00	416.00	232,613
25 Oct 18	415.50000 +1.00	425.50	404.06	411.00	180,905
24 Oct 18	414.50000 +4.50	419.00	407.89	411.00	98,701
23 Oct 18	410.00000 -18.50	421.84	406.00	420.00	296,191
22 Oct 18	428.50000 +7.00	428.50	420.02	421.50	106,676
19 Oct 18	421.50000 -23.50	447.50	416.31	442.00	237,143
18 Oct 18	445.00000 +18.50	447.50	427.50	427.50	244,430
17 Oct 18	426.50000 -16.50	443.50	426.50	441.00	179,616
16 Oct 18	443.00000 +13.00	444.00	428.50	429.00	263,248
15 Oct 18	430.00000 -17.00	448.50	428.00	440.00	341,233
12 Oct 18	447.00000 +4.00	455.50	443.00	453.50	188,298
11 Oct 18	443.00000 -4.00	453.50	428.52	441.50	476,351
10 Oct 18	447.00000 -24.00	473.50	440.50	460.50	377,184
09 Oct 18	471.00000 -7.00	483.00	465.00	483.00	152,471
08 Oct 18	478.00000 -6.50	492.00	477.12	492.00	116,794
05 Oct 18	484.50000 -5.50	493.50	484.50	487.00	185,981
04 Oct 18	490.00000 -6.50	499.00	481.00	497.50	99,547
03 Oct 18	496.50000 -11.50	517.00	492.00	517.00	115,511
02 Oct 18	508.00000 -3.00	513.52	502.00	505.00	293,823
01 Oct 18	511.00000 +16.00	517.00	499.00	500.00	288,803
28 Sep 18	495.00000 +2.00	508.00	489.00	498.00	131,521
27 Sep 18	493.00000 +6.50	495.50	480.50	491.00	110,785
26 Sep 18	486.50000 -23.50	510.00	483.50	510.00	256,965
25 Sep 18	510.00000 +32.00	510.00	473.50	482.50	339,791
24 Sep 18	478.00000 -31.00	508.00	475.00	502.00	623,698
21 Sep 18	509.00000 +15.00	509.00	487.60	490.00	581,987
20 Sep 18	494.00000 +4.00	498.50	487.00	494.50	203,911
19 Sep 18	490.00000 -18.00	509.00	488.00	507.00	249,114
18 Sep 18	508.00000 -1.00	510.00	492.50	504.00	167,705
17 Sep 18	509.00000 +12.50	510.00	493.50	501.00	132,432
14 Sep 18	496.50000 +7.50	502.00	485.50	491.50	282,254
13 Sep 18	489.00000 -2.50	497.00	482.50	497.00	849,187
12 Sep 18	491.50000 -1.50	500.00	485.50	494.50	297,329
11 Sep 18	493.00000 +2.00	493.25	484.00	492.00	196,443
10 Sep 18	491.00000 -2.50	496.50	488.50	496.50	222,362
07 Sep 18	493.50000 +4.00	493.50	482.50	489.00	408,489
06 Sep 18	489.50000 +5.50	496.50	484.00	488.00	246,459
05 Sep 18	484.00000 -15.00	500.00	483.50	497.00	170,661
04 Sep 18	499.00000 -4.00	508.00	484.50	500.00	213,645
03 Sep 18	503.00000 -23.00	528.00	502.00	527.00	332,777
31 Aug 18	526.00000 +16.00	526.64	504.00	514.00	513,626
30 Aug 18	510.00000 +10.50	515.00	491.50	502.00	298,581
29 Aug 18	499.50000 -5.50	511.00	493.00	511.00	724,355
28 Aug 18	505.00000 +2.00	513.22	497.00	497.00	466,797
24 Aug 18	503.00000 +27.00	510.00	478.50	480.00	897,040
23 Aug 18	476.00000 +4.50	476.50	468.50	474.50	379,345
22 Aug 18	471.50000 +6.50	475.00	463.50	475.00	422,889
21 Aug 18	465.00000 +1.00	468.95	462.00	462.00	530,205
20 Aug 18	464.00000 -10.00	478.50	459.50	478.50	902,272
17 Aug 18	474.00000 -2.00	480.00	460.50	480.00	1,527,833
16 Aug 18	476.00000 +64.50	481.50	411.94	415.00	6,636,997
15 Aug 18	411.50000 +1.50	418.00	407.00	418.00	559,309
14 Aug 18	410.00000 -4.00	420.00	408.50	420.00	628,083
13 Aug 18	414.00000 -2.00	418.25	407.50	417.50	251,836
10 Aug 18	416.00000 -18.00	428.00	414.00	423.00	472,396
09 Aug 18	434.00000 +18.50	434.00	414.50	418.50	333,247
08 Aug 18	415.50000 -15.50	432.00	414.00	427.00	742,279
07 Aug 18	431.00000 -7.00	444.81	428.00	435.00	681,816
06 Aug 18	438.00000 +7.50	440.00	426.88	431.50	500,386
03 Aug 18	430.50000 +0.50	433.93	425.50	430.00	123,901
02 Aug 18	430.00000 -7.50	439.00	428.08	439.00	964,706
01 Aug 18	437.50000 -6.00	459.00	435.50	440.50	613,006
31 Jul 18	443.50000 +8.50	445.50	432.00	435.50	468,537
30 Jul 18	435.00000 -6.50	441.00	430.50	441.00	191,914
27 Jul 18	441.50000 +0.00	449.00	432.50	440.50	369,471
26 Jul 18	441.50000 +10.50	441.50	421.50	432.50	721,106
25 Jul 18	431.00000 -19.00	452.00	426.00	452.00	1,411,696
24 Jul 18	450.00000 -6.00	460.00	450.00	460.00	596,580
23 Jul 18	456.00000 -6.50	473.50	456.00	473.50	331,882
20 Jul 18	462.50000 +1.00	465.00	453.50	460.00	719,207
19 Jul 18	461.50000 -1.50	470.00	461.00	461.00	361,044
18 Jul 18	463.00000 -25.00	490.00	458.00	490.00	1,077,304
17 Jul 18	488.00000 +0.50	491.00	485.76	491.00	265,269
16 Jul 18	487.50000 -5.50	495.00	483.50	495.00	365,266
13 Jul 18	493.00000 +3.00	495.50	481.49	490.00	543,761
12 Jul 18	490.00000 +11.00	492.50	475.15	487.00	478,175
11 Jul 18	479.00000 -23.00	501.00	477.50	500.00	640,401
10 Jul 18	502.00000 -8.00	511.00	501.00	509.00	253,449
09 Jul 18	510.00000 -7.00	523.00	509.00	517.00	169,287
06 Jul 18	517.00000 +1.00	528.00	513.00	517.00	171,467
05 Jul 18	516.00000 +7.00	519.00	506.00	510.00	299,161
04 Jul 18	509.00000 -3.00	520.00	503.00	520.00	102,971
03 Jul 18	512.00000 -3.00	529.00	509.00	517.00	384,201
02 Jul 18	515.00000 +13.00	515.00	496.50	502.00	642,290
29 Jun 18	502.00000 -8.00	514.96	498.50	514.00	266,594
28 Jun 18	510.00000 -5.00	516.00	503.00	515.00	343,232
27 Jun 18	515.00000 -7.00	519.67	503.00	518.00	370,273
26 Jun 18	522.00000 -4.00	529.00	517.00	526.00	331,373
25 Jun 18	526.00000 +0.00	530.00	521.00	521.00	600,165
22 Jun 18	526.00000 +0.00	535.00	524.00	525.00	253,132
21 Jun 18	526.00000 +2.00	529.00	524.00	525.00	608,056
20 Jun 18	524.00000 +9.00	524.00	515.00	520.00	424,849
19 Jun 18	515.00000 -1.00	520.00	511.25	520.00	353,150
18 Jun 18	516.00000 +15.00	517.00	496.94	500.00	740,984
15 Jun 18	501.00000 -11.00	509.00	500.00	506.00	884,076
14 Jun 18	512.00000 +6.00	512.00	497.94	502.00	657,197
13 Jun 18	506.00000 +3.00	510.00	502.18	503.00	534,744
12 Jun 18	503.00000 -15.00	519.82	502.00	519.00	1,436,479
11 Jun 18	518.00000 +3.00	523.02	512.00	515.00	253,310
08 Jun 18	515.00000 +3.00	524.00	507.00	515.00	1,047,659
07 Jun 18	512.00000 +29.00	522.55	482.00	489.00	1,164,493
06 Jun 18	483.00000 +13.00	491.00	470.00	470.00	568,844
05 Jun 18	470.00000 -1.00	474.50	464.00	466.00	591,879
04 Jun 18	471.00000 -11.50	483.41	461.50	480.00	666,847
01 Jun 18	482.50000 -17.00	504.00	465.00	500.00	859,629
31 May 18	499.50000 +22.00	499.50	477.00	481.50	1,316,990
30 May 18	477.50000 -4.50	483.04	473.50	478.50	880,535
29 May 18	482.00000 +1.00	491.50	466.00	482.00	958,016
25 May 18	481.00000 +13.00	492.49	455.50	473.50	1,060,373
24 May 18	468.00000 -2.00	480.50	468.00	475.00	1,261,540
23 May 18	470.00000 -25.00	499.00	469.50	499.00	1,340,721
22 May 18	495.00000 -5.00	503.05	495.00	500.00	616,848
21 May 18	500.00000 -6.00	515.00	500.00	510.00	543,498
18 May 18	506.00000 +4.00	515.00	504.00	504.00	582,663
17 May 18	502.00000 -20.00	528.00	478.30	528.00	3,100,327
16 May 18	522.00000 -33.00	558.00	521.00	551.00	1,120,809
15 May 18	555.00000 +0.00	574.00	553.00	556.00	766,803
14 May 18	555.00000 -5.00	566.00	552.00	560.00	717,413
11 May 18	560.00000 +15.00	561.00	544.00	548.00	1,133,600
10 May 18	545.00000 -105.00	598.00	536.00	570.00	2,453,718
09 May 18	650.00000 +40.00	650.00	615.00	616.00	1,557,620
08 May 18	610.00000 +8.00	620.00	603.30	609.00	370,554
04 May 18	602.00000 -17.00	625.00	601.00	622.00	224,043
03 May 18	619.00000 -11.00	630.00	611.00	629.00	394,976
02 May 18	630.00000 +0.00	630.00	625.50	630.00	318,869
01 May 18	630.00000 +18.00	642.92	608.00	608.00	283,322
30 Apr 18	612.00000 -3.00	619.00	603.00	609.00	208,004
27 Apr 18	615.00000 +21.00	615.00	592.00	600.00	543,223
26 Apr 18	594.00000 -6.00	612.00	593.00	605.00	99,329
25 Apr 18	600.00000 +10.00	600.00	583.00	593.00	254,424
24 Apr 18	590.00000 -14.00	603.00	588.86	601.00	185,139
23 Apr 18	604.00000 -6.00	617.00	599.82	607.00	253,064
20 Apr 18	610.00000 +25.00	613.00	584.00	589.00	372,224
19 Apr 18	585.00000 -5.00	592.90	583.00	592.00	177,634
18 Apr 18	590.00000 +3.00	595.00	580.00	591.00	133,366
17 Apr 18	587.00000 +0.00	591.90	581.00	588.00	190,239
16 Apr 18	587.00000 +4.00	601.00	580.00	586.00	208,912
13 Apr 18	583.00000 +5.00	585.00	569.00	582.00	278,231
12 Apr 18	578.00000 +10.00	580.00	560.00	571.00	355,629
11 Apr 18	568.00000 +2.00	568.00	555.00	564.00	146,065
10 Apr 18	566.00000 +16.00	567.00	555.00	557.00	162,014
09 Apr 18	550.00000 -10.00	565.00	550.00	562.00	776,841
06 Apr 18	560.00000 +10.00	560.00	547.00	550.00	382,081
05 Apr 18	550.00000 +5.00	550.10	543.00	543.00	397,694
04 Apr 18	545.00000 +6.00	546.00	535.00	545.00	158,560
03 Apr 18	539.00000 +4.00	544.00	531.00	539.00	255,756
29 Mar 18	535.00000 +13.00	537.00	522.00	524.00	567,871
28 Mar 18	522.00000 -3.00	527.00	520.32	525.00	295,007
27 Mar 18	525.00000 +4.00	536.00	524.00	526.00	854,614
26 Mar 18	521.00000 -17.00	540.00	520.32	534.00	164,642
23 Mar 18	538.00000 -17.00	552.25	532.00	551.00	377,026
22 Mar 18	555.00000 -20.00	571.00	553.00	568.00	582,011
21 Mar 18	575.00000 -1.00	576.00	569.25	574.00	139,999
20 Mar 18	576.00000 +5.00	579.00	570.00	576.00	180,581
19 Mar 18	571.00000 -1.00	576.00	566.00	569.00	173,009
16 Mar 18	572.00000 -6.00	583.00	565.32	576.00	1,681,240
15 Mar 18	578.00000 -2.00	581.00	576.00	580.00	132,399
14 Mar 18	580.00000 +0.00	585.00	578.00	580.00	148,722
13 Mar 18	580.00000 +0.00	583.00	577.63	582.00	236,042
12 Mar 18	580.00000 +1.00	584.00	578.00	580.00	168,576
09 Mar 18	579.00000 -7.00	584.00	576.00	583.00	206,858
08 Mar 18	586.00000 +0.00	594.00	583.00	583.00	193,859
07 Mar 18	586.00000 +0.00	600.00	577.00	594.00	148,628
06 Mar 18	586.00000 +11.00	592.00	574.00	575.00	297,292
05 Mar 18	575.00000 +10.00	575.00	561.00	564.00	314,372
02 Mar 18	565.00000 +2.00	566.47	552.00	552.00	487,300
01 Mar 18	563.00000 -13.00	580.00	553.00	580.00	272,852
28 Feb 18	576.00000 -4.00	584.00	572.00	575.00	302,343
27 Feb 18	580.00000 +4.00	590.00	575.00	575.00	370,326
26 Feb 18	576.00000 +5.00	581.52	573.00	580.00	767,360
23 Feb 18	571.00000 +11.00	577.00	558.00	570.00	418,725
22 Feb 18	560.00000 +5.00	561.00	550.00	550.00	661,361
21 Feb 18	555.00000 +4.00	557.00	550.00	550.00	514,556
20 Feb 18	551.00000 -4.00	565.64	550.00	560.00	254,830
19 Feb 18	555.00000 +21.00	556.24	535.00	545.00	1,336,862
16 Feb 18	534.00000 +4.00	537.25	530.00	530.00	278,100
15 Feb 18	530.00000 +8.00	531.00	519.00	529.00	346,194
14 Feb 18	522.00000 +4.00	530.00	515.50	520.00	235,135
13 Feb 18	518.00000 -18.00	545.00	516.00	545.00	202,578
12 Feb 18	536.00000 +17.00	550.00	517.00	530.00	338,999
09 Feb 18	519.00000 +18.00	519.00	503.00	503.00	201,928
08 Feb 18	501.00000 +0.00	510.00	496.50	509.00	886,540
07 Feb 18	501.00000 +5.00	502.00	492.50	501.00	268,398
06 Feb 18	496.00000 -26.00	522.87	492.50	514.00	355,549
05 Feb 18	522.00000 -15.00	535.00	520.12	535.00	801,512
02 Feb 18	537.00000 +16.00	549.00	520.00	521.00	401,491
01 Feb 18	521.00000 +1.00	528.00	518.00	520.00	231,701
31 Jan 18	520.00000 +25.00	527.30	497.50	500.00	1,666,236
30 Jan 18	495.00000 +2.50	504.00	474.00	483.00	198,807
29 Jan 18	492.50000 -0.50	497.00	489.00	497.00	243,893
26 Jan 18	493.00000 -2.00	497.00	483.00	483.00	207,238
25 Jan 18	495.00000 +6.00	499.00	482.50	491.50	505,593
24 Jan 18	489.00000 -2.00	500.00	484.00	495.00	232,976
23 Jan 18	491.00000 +7.00	495.00	485.50	495.00	232,403
22 Jan 18	484.00000 -0.50	491.50	475.50	484.00	156,490
19 Jan 18	484.50000 +10.00	484.50	471.46	473.00	190,604
18 Jan 18	474.50000 +7.00	487.00	469.00	487.00	505,174
17 Jan 18	467.50000 -9.00	474.50	466.35	470.50	87,821
16 Jan 18	476.50000 -3.00	482.50	473.50	482.50	43,624
15 Jan 18	479.50000 +1.50	484.50	474.50	477.00	99,384
12 Jan 18	478.00000 -0.50	482.64	475.00	476.00	114,469
11 Jan 18	478.50000 -0.50	484.50	473.50	477.50	148,799
10 Jan 18	479.00000 +0.00	485.00	475.50	477.00	140,846
09 Jan 18	479.00000 -6.00	489.50	467.00	489.50	240,017
08 Jan 18	485.00000 -4.50	495.46	485.00	492.50	168,704
05 Jan 18	489.50000 +4.00	500.00	484.00	493.50	475,654
04 Jan 18	485.50000 +1.50	496.50	484.50	490.00	265,118
03 Jan 18	484.00000 +6.00	492.63	471.63	484.50	610,719
02 Jan 18	478.00000 +8.00	485.50	459.78	480.00	491,686
29 Dec 17	470.00000 +5.75	470.00	468.00	470.00	96,433
28 Dec 17	464.25000 -8.75	470.00	451.75	451.75	151,865
27 Dec 17	473.00000 +17.00	477.75	454.00	470.00	190,921
22 Dec 17	456.00000 +1.75	459.50	453.25	457.00	106,611
21 Dec 17	454.25000 +4.25	457.25	447.00	449.50	199,520
20 Dec 17	450.00000 -5.00	452.50	444.00	444.00	158,273
19 Dec 17	455.00000 +6.50	458.50	449.00	450.00	276,467
18 Dec 17	448.50000 -4.75	451.75	448.50	451.75	225,007
15 Dec 17	453.25000 -2.50	458.00	451.00	458.00	170,915
14 Dec 17	455.75000 -6.50	465.00	455.50	465.00	222,366
13 Dec 17	462.25000 -0.75	467.75	461.00	467.75	167,591
12 Dec 17	463.00000 -4.00	478.00	456.50	467.50	344,282
11 Dec 17	467.00000 +5.25	477.00	445.75	445.75	249,091
08 Dec 17	461.75000 +19.75	462.00	440.50	443.00	2,227,421
07 Dec 17	442.00000 -5.50	450.00	440.00	447.50	232,497
06 Dec 17	447.50000 -2.00	450.00	435.00	435.00	91,997
05 Dec 17	449.50000 -2.50	454.25	442.50	454.25	244,129
04 Dec 17	452.00000 -3.50	458.00	450.25	456.75	950,645
01 Dec 17	455.50000 +10.75	456.75	439.75	448.75	539,833
30 Nov 17	444.75000 +45.75	444.75	407.75	407.75	1,548,727
29 Nov 17	399.00000 +1.75	405.00	395.50	405.00	338,556
28 Nov 17	397.25000 -12.75	411.25	395.75	395.75	547,492
27 Nov 17	410.00000 -7.25	426.25	400.00	401.25	304,963
24 Nov 17	417.25000 +27.50	418.50	390.50	401.00	444,837
23 Nov 17	389.75000 +3.75	406.05	375.00	388.25	197,412
22 Nov 17	386.00000 +0.75	388.50	382.75	387.75	309,518
21 Nov 17	385.25000 -1.50	406.05	375.00	388.75	513,360
20 Nov 17	386.75000 -23.75	406.05	383.00	400.00	1,088,429
17 Nov 17	410.50000 +5.50	413.75	398.75	406.00	3,428,845
16 Nov 17	405.00000 +0.00	407.50	400.74	407.00	191,596
15 Nov 17	405.00000 -3.75	409.50	402.25	409.50	193,098
14 Nov 17	408.75000 -4.50	426.25	404.25	411.25	221,100
13 Nov 17	413.25000 -13.75	430.64	407.00	415.00	1,720,135
10 Nov 17	427.00000 +8.75	436.00	417.25	424.75	271,967
09 Nov 17	418.25000 -1.25	426.25	416.66	418.25	299,383
08 Nov 17	419.50000 -3.75	430.00	412.25	420.00	219,227
07 Nov 17	423.25000 +12.50	425.75	414.00	416.75	184,563
06 Nov 17	410.75000 -3.25	424.22	402.50	410.00	107,760
03 Nov 17	414.00000 +4.00	426.52	410.25	418.75	126,583
02 Nov 17	410.00000 -0.25	424.50	403.50	424.50	1,394,697
01 Nov 17	410.25000 -2.25	425.25	408.75	415.00	256,264
31 Oct 17	412.50000 -11.25	425.00	406.00	415.25	376,889
30 Oct 17	423.75000 +1.25	428.75	421.00	425.75	79,268
27 Oct 17	422.50000 -4.75	429.00	417.50	429.00	233,252
26 Oct 17	427.25000 +0.25	437.25	423.00	431.00	87,473
25 Oct 17	427.00000 -5.75	441.50	427.00	432.75	162,668
24 Oct 17	432.75000 -11.00	443.75	430.00	437.50	2,708,485
23 Oct 17	443.75000 -3.75	450.00	442.25	450.00	416,049
20 Oct 17	447.50000 +7.50	447.50	437.90	439.25	387,083
19 Oct 17	440.00000 -10.00	474.25	428.44	474.25	1,613,867
18 Oct 17	450.00000 -1.25	457.75	447.25	450.00	131,361
17 Oct 17	451.25000 -3.25	454.75	444.00	451.50	133,432
16 Oct 17	454.50000 +9.75	461.75	441.50	450.00	439,546
13 Oct 17	444.75000 +4.50	451.00	421.25	421.25	316,873
12 Oct 17	440.25000 +4.50	442.75	424.25	430.00	968,600
11 Oct 17	435.75000 +2.50	443.75	428.00	430.00	105,055
10 Oct 17	433.25000 +13.00	434.81	420.25	420.25	195,250
09 Oct 17	420.25000 -3.50	428.00	410.25	410.25	116,024
06 Oct 17	423.75000 -5.50	429.00	420.00	425.00	194,493
05 Oct 17	429.25000 +22.25	433.94	402.52	409.75	397,056
04 Oct 17	407.00000 +3.75	413.25	402.00	402.00	201,898
03 Oct 17	403.25000 +0.00	405.75	398.75	401.25	132,428
02 Oct 17	403.25000 +8.25	403.25	388.00	393.25	380,915
29 Sep 17	395.00000 -3.00	403.00	390.00	390.00	90,539
28 Sep 17	398.00000 -0.75	405.25	392.50	399.75	260,877
27 Sep 17	398.75000 -8.75	410.00	396.25	410.00	221,825
26 Sep 17	407.50000 -2.50	420.00	405.25	420.00	586,359
25 Sep 17	410.00000 +8.00	410.00	400.00	400.00	220,467
22 Sep 17	402.00000 -3.00	413.50	400.25	400.25	136,046
21 Sep 17	405.00000 -4.00	423.75	391.50	423.75	310,172
20 Sep 17	409.00000 -2.25	418.00	406.25	411.25	145,419
19 Sep 17	411.25000 -6.50	430.75	407.75	430.75	953,925
18 Sep 17	417.75000 -7.75	430.75	415.00	415.00	190,888
15 Sep 17	425.50000 +6.00	425.55	416.00	423.50	1,471,626
14 Sep 17	419.50000 -10.25	429.50	419.50	428.75	178,088
13 Sep 17	429.75000 -1.25	443.50	419.74	443.50	210,572
12 Sep 17	431.00000 -4.75	435.75	420.00	420.00	172,033
11 Sep 17	435.75000 -1.50	440.25	420.00	420.00	81,723
08 Sep 17	437.25000 +5.25	438.00	420.25	420.25	189,637
07 Sep 17	432.00000 -8.00	448.25	429.25	435.25	192,235
06 Sep 17	440.00000 +4.00	448.50	436.00	448.50	106,262
05 Sep 17	436.00000 +0.25	447.25	433.54	437.00	120,620
04 Sep 17	435.75000 -17.00	455.00	435.00	455.00	140,460
01 Sep 17	452.75000 +25.50	452.75	418.75	418.75	139,787
31 Aug 17	427.25000 -1.75	434.75	422.75	434.75	404,176
30 Aug 17	429.00000 +9.00	432.63	415.25	415.25	281,458
29 Aug 17	420.00000 +0.00	434.25	410.75	434.25	215,319
25 Aug 17	420.00000 +7.00	423.50	382.08	410.00	384,180
24 Aug 17	413.00000 -17.00	434.25	411.42	429.50	371,844
23 Aug 17	430.00000 -5.00	439.75	426.00	439.75	127,950
22 Aug 17	435.00000 +3.25	438.75	425.00	430.50	149,571
21 Aug 17	431.75000 -4.75	439.00	425.23	435.00	176,458
18 Aug 17	436.50000 -10.00	447.25	430.00	430.00	576,961
17 Aug 17	446.50000 -3.00	469.00	440.00	469.00	181,361
16 Aug 17	449.50000 -3.25	455.50	448.50	452.75	95,523
15 Aug 17	452.75000 -0.75	463.75	452.50	452.50	114,827
14 Aug 17	453.50000 -8.75	468.76	453.00	468.75	109,350
11 Aug 17	462.25000 +3.25	468.75	440.24	445.25	241,917
10 Aug 17	459.00000 -16.00	474.00	457.75	474.00	146,822
09 Aug 17	475.00000 +0.75	475.00	459.17	468.25	115,358
08 Aug 17	474.25000 +1.75	477.00	471.50	475.75	182,197
07 Aug 17	472.50000 -5.00	482.50	466.24	482.50	114,004
04 Aug 17	477.50000 +14.50	479.00	458.77	465.00	293,686
03 Aug 17	463.00000 +3.75	465.00	453.00	454.75	162,183
02 Aug 17	459.25000 -0.25	463.00	440.25	440.25	208,050
01 Aug 17	459.50000 -5.50	482.82	443.75	443.75	306,551
31 Jul 17	465.00000 +22.50	465.00	425.25	425.25	653,496
28 Jul 17	442.50000 +4.75	442.50	422.50	422.50	289,284
27 Jul 17	437.75000 +17.75	437.75	419.25	419.25	208,599
26 Jul 17	420.00000 -7.00	425.50	419.50	424.50	149,443
25 Jul 17	427.00000 +7.00	433.75	416.75	433.75	229,572
24 Jul 17	420.00000 -10.50	427.37	415.00	415.00	288,172
21 Jul 17	430.50000 +12.00	437.50	419.32	420.00	507,648
20 Jul 17	418.50000 -1.50	425.00	409.22	425.00	117,291
19 Jul 17	420.00000 +12.00	423.50	402.50	408.00	419,547
18 Jul 17	408.00000 +3.00	415.00	395.07	415.00	1,588,233
17 Jul 17	405.00000 +2.50	407.50	400.75	402.75	152,283
14 Jul 17	402.50000 +3.00	405.00	399.50	401.00	180,313
13 Jul 17	399.50000 +0.00	403.00	390.75	398.00	208,106
12 Jul 17	399.50000 -0.50	400.75	392.25	399.50	116,674
11 Jul 17	400.00000 +1.25	400.75	397.50	398.50	205,627
10 Jul 17	398.75000 +0.25	402.25	385.00	385.00	173,253
07 Jul 17	398.50000 +6.50	400.00	392.25	392.25	197,175
06 Jul 17	392.00000 -4.50	412.53	388.25	408.50	417,553
05 Jul 17	396.50000 +9.00	397.50	385.00	387.00	80,311
04 Jul 17	387.50000 -4.00	391.09	385.75	390.00	138,366
03 Jul 17	391.50000 +2.00	393.25	388.00	389.00	102,342
30 Jun 17	389.50000 -0.25	394.25	389.50	390.00	180,727
29 Jun 17	389.75000 -8.75	398.25	387.50	390.00	342,546
28 Jun 17	398.50000 -5.75	404.79	395.00	400.50	218,527
27 Jun 17	404.25000 +4.25	406.25	394.76	398.00	394,443
26 Jun 17	400.00000 +11.50	402.00	380.75	380.75	343,141
23 Jun 17	388.50000 +3.25	400.00	380.44	400.00	74,600
22 Jun 17	385.25000 +3.25	388.75	380.25	380.25	201,306
21 Jun 17	382.00000 -8.00	390.75	375.00	375.75	256,329
20 Jun 17	390.00000 +0.00	394.75	386.00	393.50	1,108,617
19 Jun 17	390.00000 -2.00	393.75	386.41	392.25	131,464
16 Jun 17	392.00000 +12.50	392.00	375.25	375.25	462,454
15 Jun 17	379.50000 -21.00	402.00	368.15	400.50	795,436
14 Jun 17	400.50000 +0.50	404.25	380.75	404.25	696,412
13 Jun 17	400.00000 +8.25	400.00	381.75	381.75	255,349
12 Jun 17	391.75000 -2.50	397.50	390.25	397.50	181,582
09 Jun 17	394.25000 -3.00	400.50	348.15	385.25	494,380
08 Jun 17	397.25000 -0.50	402.75	388.00	388.00	204,797
07 Jun 17	397.75000 +5.25	409.25	392.75	409.25	362,497
06 Jun 17	392.50000 -1.50	398.75	386.22	398.75	353,745
05 Jun 17	394.00000 -6.25	404.00	393.75	403.25	227,230
02 Jun 17	400.25000 +3.75	410.00	390.26	410.00	633,426
01 Jun 17	396.50000 +5.50	407.50	387.72	407.50	331,937
31 May 17	391.00000 -5.25	402.25	386.50	399.25	1,241,729
30 May 17	396.25000 -15.75	414.75	390.25	390.25	732,486
26 May 17	412.00000 +8.75	414.25	399.00	406.25	257,090
25 May 17	403.25000 -3.00	406.00	386.50	386.50	272,718
24 May 17	406.25000 +18.25	406.25	387.67	395.25	321,558
23 May 17	388.00000 +1.50	394.75	382.00	394.75	462,664
22 May 17	386.50000 +6.50	391.50	379.25	383.00	577,805
19 May 17	380.00000 +2.75	381.75	365.55	372.00	4,433,156
18 May 17	377.25000 -7.25	390.00	375.25	390.00	634,826
17 May 17	384.50000 -6.50	392.57	375.00	375.00	107,903
16 May 17	391.00000 +11.00	400.05	383.00	390.00	781,436
15 May 17	380.00000 +6.00	381.25	374.50	378.00	799,059
12 May 17	374.00000 +3.50	378.00	365.50	378.00	295,466
11 May 17	370.50000 -9.50	394.00	350.25	394.00	842,406
10 May 17	380.00000 +20.00	387.25	370.50	375.00	1,410,654
09 May 17	360.00000 +14.25	366.50	334.00	334.00	513,066
08 May 17	345.75000 +12.00	345.75	332.75	344.00	476,386
05 May 17	333.75000 -0.50	335.00	329.75	335.00	373,609
04 May 17	334.25000 +2.50	336.50	322.47	333.75	414,308
03 May 17	331.75000 -3.00	337.00	330.00	337.00	340,420
02 May 17	334.75000 -0.75	343.48	330.00	330.00	141,178
28 Apr 17	335.50000 +5.50	336.42	326.72	327.50	416,410
27 Apr 17	330.00000 +1.00	332.75	325.00	330.00	153,894
26 Apr 17	329.00000 +5.00	330.00	318.56	323.75	385,418
25 Apr 17	324.00000 +3.50	325.75	318.25	324.75	297,676
24 Apr 17	320.50000 +7.25	325.00	315.00	322.50	217,971
21 Apr 17	313.25000 -4.75	324.75	312.50	324.75	96,782
20 Apr 17	318.00000 +2.00	330.00	316.50	330.00	373,330
19 Apr 17	316.00000 -10.25	327.60	305.25	315.00	375,781
18 Apr 17	326.25000 +1.75	333.41	310.00	310.00	281,237
13 Apr 17	324.50000 +12.75	329.09	305.25	325.00	259,509
12 Apr 17	311.75000 -2.25	321.25	307.00	314.25	80,686
11 Apr 17	314.00000 +1.00	321.65	312.00	312.00	161,241
10 Apr 17	313.00000 -3.50	333.38	311.25	315.00	173,472
07 Apr 17	316.50000 +1.50	318.00	307.00	307.00	105,504
06 Apr 17	315.00000 -0.25	323.00	312.00	323.00	94,017
05 Apr 17	315.25000 -9.50	324.75	310.00	321.50	444,157
04 Apr 17	324.75000 +6.00	325.00	318.00	320.00	363,638
03 Apr 17	318.75000 +12.50	338.19	304.06	307.00	531,335
31 Mar 17	306.25000 +7.00	306.50	295.00	302.00	1,707,741
30 Mar 17	299.25000 -7.00	306.75	299.25	302.00	50,469
29 Mar 17	306.25000 +9.50	307.50	301.00	304.75	100,410
28 Mar 17	296.75000 -8.25	300.50	294.00	298.25	34,229
27 Mar 17	305.00000 +7.00	305.25	292.00	295.00	121,045
24 Mar 17	298.00000 +4.50	300.00	292.00	298.00	133,523
23 Mar 17	293.50000 +2.00	299.25	288.88	291.50	46,370
22 Mar 17	291.50000 -1.00	292.25	288.00	290.00	13,858
21 Mar 17	292.50000 -2.75	295.00	290.00	294.75	77,617
20 Mar 17	295.25000 -0.75	299.00	291.25	295.25	195,183
17 Mar 17	296.00000 +0.75	299.50	290.25	295.00	961,522
16 Mar 17	295.25000 +4.75	300.93	288.61	293.25	1,812,594
15 Mar 17	290.50000 -1.50	292.00	280.00	282.25	16,494,555
14 Mar 17	292.00000 -8.00	309.00	262.76	309.00	312,746
13 Mar 17	300.00000 -5.25	306.50	300.00	305.00	21,184
10 Mar 17	305.25000 -1.25	315.00	305.00	315.00	24,837
09 Mar 17	306.50000 -1.50	310.00	305.00	306.00	11,243
08 Mar 17	308.00000 -7.00	317.75	307.25	317.75	59,657
07 Mar 17	315.00000 +8.00	318.00	295.00	295.00	126,755
06 Mar 17	307.00000 +9.00	307.69	295.00	295.00	46,002
03 Mar 17	298.00000 -1.25	310.00	295.00	310.00	8,017
02 Mar 17	299.25000 +1.50	300.00	295.00	295.00	28,183
01 Mar 17	297.75000 -6.25	316.00	296.50	316.00	43,425
28 Feb 17	304.00000 -8.00	311.61	302.25	305.00	155,934
27 Feb 17	312.00000 -8.00	321.28	305.00	305.00	28,039
24 Feb 17	320.00000 +4.75	322.50	307.00	316.00	77,106
23 Feb 17	315.25000 -8.50	326.00	312.25	320.00	303,317
22 Feb 17	323.75000 +18.25	324.50	308.50	308.50	557,013
21 Feb 17	305.50000 -8.50	320.00	304.00	320.00	740,011
20 Feb 17	314.00000 +27.00	317.69	280.00	280.00	204,285
17 Feb 17	287.00000 -3.00	295.06	287.00	292.00	8,318
16 Feb 17	290.00000 +5.00	296.00	287.75	291.00	2,628,628
15 Feb 17	285.00000 -2.00	291.00	283.00	285.00	22,604
14 Feb 17	287.00000 -2.75	290.00	285.25	290.00	120,083
13 Feb 17	289.75000 +12.75	290.00	280.00	281.25	9,375
10 Feb 17	277.00000 -4.00	282.40	275.25	275.25	67,857
09 Feb 17	281.00000 +5.50	290.00	278.25	290.00	163,130
08 Feb 17	275.50000 -3.50	288.50	275.00	288.50	136,568
07 Feb 17	279.00000 +0.00	287.75	279.00	287.75	260,495
06 Feb 17	279.00000 -1.00	284.25	278.50	278.75	127,966
03 Feb 17	280.00000 +7.00	283.00	276.40	278.50	29,287
02 Feb 17	273.00000 +7.00	279.50	270.00	270.50	654,255
01 Feb 17	266.00000 +8.00	275.00	257.00	270.00	237,635
31 Jan 17	258.00000 +1.00	267.13	255.00	260.00	104,944
30 Jan 17	257.00000 -1.00	260.00	255.00	260.00	12,901
27 Jan 17	258.00000 +3.00	261.75	257.00	261.00	30,273
26 Jan 17	255.00000 -5.00	264.63	255.00	258.00	59,328
25 Jan 17	260.00000 +5.00	272.00	257.75	261.25	68,625
24 Jan 17	255.00000 -6.00	270.00	255.00	266.50	38,968
23 Jan 17	261.00000 -8.50	274.00	261.00	268.00	24,286
20 Jan 17	269.50000 +2.50	271.00	261.25	271.00	68,772
19 Jan 17	267.00000 -2.75	275.00	262.11	269.00	39,496
18 Jan 17	269.75000 -0.25	275.00	265.00	275.00	6,036
17 Jan 17	270.00000 +2.50	275.00	262.25	267.00	73,147
16 Jan 17	267.50000 +1.75	273.50	263.00	266.00	18,230
13 Jan 17	265.75000 +1.25	266.00	260.50	260.50	13,546
12 Jan 17	264.50000 +2.25	272.50	260.00	260.00	62,382
11 Jan 17	262.25000 -2.50	266.00	260.00	262.25	18,452
10 Jan 17	264.75000 +2.50	273.50	260.00	260.00	223,026
09 Jan 17	262.25000 -4.50	272.85	262.00	270.00	85,660
06 Jan 17	266.75000 -6.25	285.00	262.00	262.00	52,491
05 Jan 17	273.00000 -2.75	282.67	268.75	273.75	28,229
04 Jan 17	275.75000 +3.75	285.00	269.75	280.00	52,609
03 Jan 17	272.00000 -5.25	283.00	271.00	274.00	42,108
30 Dec 16	277.25000 -7.00	280.50	276.50	278.25	2,775
29 Dec 16	284.25000 +0.50	289.83	280.00	280.00	19,593
28 Dec 16	283.75000 +4.50	289.75	272.50	284.00	238,256
23 Dec 16	279.25000 +9.25	280.00	263.38	275.00	35,620
22 Dec 16	270.00000 +3.25	273.75	268.00	270.25	193,613
21 Dec 16	266.75000 -5.25	280.00	265.25	278.75	469,028
20 Dec 16	272.00000 +5.00	280.00	267.10	267.50	220,818
19 Dec 16	267.00000 +7.00	273.00	262.35	269.00	144,773
16 Dec 16	260.00000 -16.00	262.30	240.00	250.00	14,707,580
15 Dec 16	276.00000 +8.00	285.00	269.56	274.25	51,073
14 Dec 16	268.00000 +6.50	273.25	268.00	269.50	10,092
13 Dec 16	261.50000 -8.00	269.50	257.00	269.50	20,384
12 Dec 16	269.50000 +11.25	270.00	255.29	270.00	84,310
09 Dec 16	258.25000 +8.25	270.00	255.00	270.00	60,941
08 Dec 16	250.00000 -9.75	269.25	250.00	250.25	170,389
07 Dec 16	259.75000 -4.25	274.25	253.75	274.25	66,090
06 Dec 16	264.00000 +17.75	274.65	256.00	256.00	1,167,334
05 Dec 16	246.25000 -3.50	257.85	245.25	253.50	65,022
02 Dec 16	249.75000 -2.25	259.50	245.00	259.50	7,432
01 Dec 16	252.00000 -3.00	260.00	245.25	245.25	177,189
30 Nov 16	255.00000 +1.00	258.75	248.75	253.25	17,829
29 Nov 16	254.00000 +2.00	254.00	249.00	251.00	11,288
28 Nov 16	252.00000 +1.00	255.00	245.00	255.00	2,882
25 Nov 16	251.00000 -2.50	261.18	229.80	249.50	248,644
24 Nov 16	253.50000 +1.00	266.25	250.00	260.00	152,710
23 Nov 16	252.50000 +21.50	260.00	233.44	240.00	59,432
22 Nov 16	231.00000 +5.50	234.81	228.00	230.00	29,261
21 Nov 16	225.50000 -3.50	229.00	225.25	229.00	18,462
18 Nov 16	229.00000 +3.75	229.00	222.75	225.00	54,395
17 Nov 16	225.25000 +6.50	226.50	219.00	223.00	8,079
16 Nov 16	218.75000 +1.25	223.00	217.50	222.75	7,613
15 Nov 16	217.50000 -0.75	223.00	217.50	223.00	47,954
14 Nov 16	218.25000 +7.25	223.00	217.25	223.00	25,403
11 Nov 16	211.00000 -10.00	223.00	209.75	209.75	31,682
10 Nov 16	221.00000 +5.00	223.00	211.50	215.00	95,603
09 Nov 16	216.00000 -4.00	223.00	208.50	216.25	61,312
08 Nov 16	220.00000 +2.25	222.75	211.77	213.75	22,541
07 Nov 16	217.75000 +1.25	222.75	210.50	216.50	25,517
04 Nov 16	216.50000 -5.75	217.75	215.00	215.00	254,025
03 Nov 16	222.25000 +2.25	222.25	217.75	219.25	16,255
02 Nov 16	220.00000 -1.75	223.00	218.00	218.00	10,869
01 Nov 16	221.75000 +4.00	222.75	215.00	215.00	37,486
31 Oct 16	217.75000 +0.75	223.00	216.50	216.50	23,512
28 Oct 16	217.00000 -1.00	219.75	210.00	218.00	30,734
27 Oct 16	218.00000 +9.50	220.00	205.45	208.25	106,237
26 Oct 16	208.50000 -7.50	213.50	202.91	210.50	276,848
25 Oct 16	216.00000 +6.00	223.25	215.00	215.25	393,248
24 Oct 16	210.00000 +8.75	213.75	200.25	200.25	71,123
21 Oct 16	201.25000 +1.00	204.75	198.25	200.00	26,211
20 Oct 16	200.25000 +2.25	203.00	198.00	198.00	25,875
19 Oct 16	198.00000 -2.00	200.00	196.75	196.75	21,034
18 Oct 16	200.00000 +4.00	200.25	192.21	199.00	15,541
17 Oct 16	196.00000 -1.50	197.75	192.25	192.25	62,451
14 Oct 16	197.50000 +5.00	200.00	193.76	200.00	46,980
13 Oct 16	192.50000 +1.75	199.75	189.25	190.50	92,124
12 Oct 16	190.75000 +3.00	192.00	186.75	191.75	75,652
11 Oct 16	187.75000 -2.25	189.50	185.00	187.00	51,445
10 Oct 16	190.00000 +3.00	193.25	185.29	190.00	142,007
07 Oct 16	187.00000 -6.75	195.30	186.25	190.25	487,265
06 Oct 16	193.75000 -0.50	200.00	190.00	194.25	659,427
05 Oct 16	194.25000 -0.25	208.00	191.12	196.00	1,928,487
04 Oct 16	194.50000 -15.25	211.50	194.50	208.75	159,561
03 Oct 16	209.75000 +9.00	210.00	200.00	209.00	98,170
30 Sep 16	200.75000 -7.50	206.84	200.00	206.75	166,326
29 Sep 16	208.25000 +2.00	211.75	206.25	206.25	30,490
28 Sep 16	206.25000 -5.25	218.00	206.25	212.25	138,078
27 Sep 16	211.50000 +2.75	213.50	210.00	210.00	328,796
26 Sep 16	208.75000 +2.75	216.50	208.75	210.25	174,283
23 Sep 16	206.00000 -9.00	217.09	206.00	210.25	119,698
22 Sep 16	215.00000 +6.25	223.00	213.50	220.00	68,480
21 Sep 16	208.75000 -8.75	216.00	206.75	213.50	41,341
20 Sep 16	217.50000 -2.50	223.00	215.50	220.00	52,787
19 Sep 16	220.00000 -9.00	224.97	214.43	218.75	36,627
16 Sep 16	229.00000 +14.00	229.00	210.25	220.00	114,753
15 Sep 16	215.00000 +4.75	215.25	210.25	215.00	58,428
14 Sep 16	210.25000 -4.75	220.00	210.00	220.00	280,070
13 Sep 16	215.00000 +1.75	215.25	210.00	215.25	187,083
12 Sep 16	213.25000 +2.00	216.00	210.00	210.25	608,454
09 Sep 16	211.25000 +1.25	214.25	205.54	210.00	475,151
08 Sep 16	210.00000 -1.00	215.00	207.25	215.00	191,665
07 Sep 16	211.00000 +2.00	214.75	206.41	214.75	60,813
06 Sep 16	209.00000 -2.75	212.50	205.00	212.50	417,741
05 Sep 16	211.75000 +3.75	217.81	208.00	215.00	129,186
02 Sep 16	208.00000 -6.25	212.00	205.00	211.75	142,926
01 Sep 16	214.25000 -3.00	215.00	210.25	214.75	7,241
31 Aug 16	217.25000 +7.25	217.25	209.19	210.25	72,714
30 Aug 16	210.00000 -5.75	218.31	210.00	215.00	18,593
26 Aug 16	215.75000 -0.25	217.25	213.25	214.25	6,626
25 Aug 16	216.00000 +0.75	217.24	213.00	213.00	101,433
24 Aug 16	215.25000 +0.25	217.00	214.56	215.50	64,084
23 Aug 16	215.00000 -1.75	217.48	213.63	216.50	97,400
22 Aug 16	216.75000 +2.25	223.00	213.50	215.00	340,448
19 Aug 16	214.50000 -1.25	215.96	213.25	213.25	278,275
18 Aug 16	215.75000 +1.00	215.75	212.48	212.75	51,192
17 Aug 16	214.75000 +0.75	215.00	210.32	213.50	65,354
16 Aug 16	214.00000 -1.50	216.00	210.25	216.00	12,653
15 Aug 16	215.50000 +6.00	216.00	209.38	214.75	20,185
12 Aug 16	209.50000 +0.50	216.75	203.63	205.00	473,558
11 Aug 16	209.00000 -6.00	215.00	205.25	215.00	277,664
10 Aug 16	215.00000 -3.00	218.00	215.00	217.00	131,472
09 Aug 16	218.00000 +1.00	218.00	215.00	217.00	60,533
08 Aug 16	217.00000 +1.00	221.56	217.00	219.50	112,865
05 Aug 16	216.00000 -21.00	222.00	215.21	220.00	12,442,784
04 Aug 16	237.00000 +6.00	237.00	237.00	237.00	1,708
03 Aug 16	231.00000 -1.00	235.44	231.00	231.00	1,835
02 Aug 16	232.00000 -2.00	237.00	231.88	237.00	23,090
01 Aug 16	234.00000 +1.75	238.70	229.44	232.75	37,768
29 Jul 16	232.25000 -8.75	248.25	232.25	240.00	101,915
28 Jul 16	241.00000 +7.00	257.13	234.50	234.75	84,363
27 Jul 16	234.00000 +19.00	234.00	216.50	219.75	401,745
26 Jul 16	215.00000 +2.50	219.25	211.60	218.75	66,526
25 Jul 16	212.50000 -0.50	219.75	209.50	209.50	39,914
22 Jul 16	213.00000 -7.00	220.00	210.25	220.00	37,141
21 Jul 16	220.00000 -4.75	225.00	215.25	215.75	58,131
20 Jul 16	224.75000 +2.25	234.00	217.50	225.00	48,304
19 Jul 16	222.50000 +3.50	227.50	212.81	220.00	473,763
18 Jul 16	219.00000 -6.00	220.25	212.84	215.75	181,885
15 Jul 16	225.00000 -5.00	230.50	223.50	230.50	40,613
14 Jul 16	230.00000 -2.75	237.00	220.00	234.75	41,170
13 Jul 16	232.75000 +9.75	247.00	220.00	221.25	91,498
12 Jul 16	223.00000 +18.00	223.00	198.54	206.00	151,413
11 Jul 16	205.00000 +2.00	205.00	200.00	205.00	19,517
08 Jul 16	203.00000 -6.50	207.25	194.50	207.25	87,436
07 Jul 16	209.50000 +32.75	209.50	176.08	186.75	199,817
06 Jul 16	176.75000 -15.25	192.00	173.80	192.00	125,981
05 Jul 16	192.00000 -7.00	199.00	184.25	199.00	1,829,787
04 Jul 16	199.00000 +3.25	205.00	196.00	200.75	69,041
01 Jul 16	195.75000 -0.75	208.66	195.75	200.25	200,046
30 Jun 16	196.50000 +6.50	205.06	189.97	197.75	453,120
29 Jun 16	190.00000 -8.00	195.25	180.00	195.25	1,294,984
28 Jun 16	198.00000 -27.50	229.25	198.00	229.25	93,772
27 Jun 16	225.50000 -22.00	251.50	216.00	251.50	216,880
24 Jun 16	247.50000 -32.50	273.00	247.50	273.00	1,102,402
23 Jun 16	280.00000 -0.50	280.00	272.00	272.00	38,700
22 Jun 16	280.50000 +11.75	280.50	266.00	280.00	62,950
21 Jun 16	268.75000 +1.50	277.25	266.50	271.75	99,137
20 Jun 16	267.25000 +5.00	271.25	259.89	271.25	37,053
17 Jun 16	262.25000 -3.00	266.25	257.25	260.00	1,364,968
16 Jun 16	265.25000 -2.75	272.75	260.00	265.00	511,425
15 Jun 16	268.00000 -7.00	289.75	265.49	288.75	102,097
14 Jun 16	275.00000 -5.00	290.00	265.00	290.00	110,090
13 Jun 16	280.00000 -7.25	295.25	275.00	275.00	100,351
10 Jun 16	287.25000 -1.75	297.25	276.00	276.00	43,360
09 Jun 16	289.00000 +7.00	293.50	282.00	282.00	22,542
08 Jun 16	282.00000 -7.00	300.00	275.50	289.00	186,483
07 Jun 16	289.00000 +1.75	290.00	275.25	275.25	67,540
06 Jun 16	287.25000 +1.75	296.75	275.00	291.00	72,143
03 Jun 16	285.50000 +0.50	290.00	278.25	278.25	131,415
02 Jun 16	285.00000 +6.50	295.00	270.00	279.25	87,318
01 Jun 16	278.50000 -0.50	279.00	272.00	275.00	53,498
31 May 16	279.00000 +5.75	291.75	265.00	265.00	882,971
27 May 16	273.25000 +13.75	279.25	255.25	258.00	79,418
26 May 16	259.50000 -15.50	275.00	250.00	275.00	155,531
25 May 16	275.00000 -4.00	277.75	261.89	275.00	255,230
24 May 16	279.00000 -14.00	294.37	273.00	290.00	131,329
23 May 16	293.00000 -3.00	300.00	291.75	297.00	146,318
20 May 16	296.00000 +4.00	300.00	286.40	292.00	52,444
19 May 16	292.00000 -12.00	306.23	267.23	300.00	885,092
18 May 16	304.00000 +9.00	304.00	280.50	280.50	33,803
17 May 16	295.00000 -4.50	300.00	280.75	300.00	110,583
16 May 16	299.50000 -0.50	300.00	281.00	281.00	170,662
13 May 16	300.00000 +13.00	300.00	280.00	290.00	151,134
12 May 16	287.00000 +2.00	300.00	272.72	300.00	32,464
11 May 16	285.00000 +0.00	297.60	285.00	285.00	9,517
10 May 16	285.00000 -5.00	289.20	285.00	285.00	4,808
09 May 16	290.00000 -5.00	303.91	285.00	300.00	99,898
06 May 16	295.00000 +12.00	312.00	281.50	281.50	1,622,058
05 May 16	283.00000 +0.00	294.27	280.47	283.75	40,084
04 May 16	283.00000 +8.00	292.00	274.00	274.00	68,410
03 May 16	275.00000 -0.13	280.00	270.00	280.00	36,536
29 Apr 16	275.12500 +3.13	279.42	269.25	269.25	2,742
28 Apr 16	272.00000 +11.25	278.75	268.00	268.00	316,653
27 Apr 16	260.75000 -6.75	265.50	260.00	260.00	50,147
26 Apr 16	267.50000 +4.50	275.00	267.50	275.00	291,028
25 Apr 16	263.00000 -2.00	269.72	257.75	267.75	330,690
22 Apr 16	265.00000 -4.75	270.00	260.00	270.00	475,429
21 Apr 16	269.75000 +4.75	270.00	261.00	266.00	375,358
20 Apr 16	265.00000 -5.25	274.66	265.00	272.25	368,447
19 Apr 16	270.25000 +23.00	270.25	244.02	260.00	1,249,843
18 Apr 16	247.25000 +7.25	250.92	242.00	247.25	40,685
15 Apr 16	240.00000 +0.00	245.00	239.50	239.50	416,477
14 Apr 16	240.00000 +0.00	250.00	235.00	240.00	26,072
13 Apr 16	240.00000 +5.00	242.00	233.11	235.00	46,034
12 Apr 16	235.00000 -7.00	250.00	235.00	250.00	23,418
11 Apr 16	242.00000 +2.00	242.00	230.80	240.00	53,629
08 Apr 16	240.00000 +5.00	240.00	230.35	235.00	40,776
07 Apr 16	235.00000 -9.00	253.40	235.00	249.00	59,924
06 Apr 16	244.00000 -4.00	255.00	240.00	255.00	18,771
05 Apr 16	248.00000 -2.00	254.00	234.02	235.25	54,616
04 Apr 16	250.00000 -14.00	265.95	239.21	265.00	36,803
01 Apr 16	264.00000 +3.75	265.00	260.00	260.00	9,379
31 Mar 16	260.25000 -7.75	266.94	260.00	260.25	10,217
30 Mar 16	268.00000 -2.00	270.00	264.36	270.00	260,109
29 Mar 16	270.00000 +0.75	274.65	265.00	265.00	15,205
24 Mar 16	269.25000 -5.75	274.75	267.00	269.00	29,634
23 Mar 16	275.00000 -3.00	278.65	270.75	275.00	560,031
22 Mar 16	278.00000 -7.00	280.00	266.75	270.00	41,822
21 Mar 16	285.00000 +10.00	285.00	267.06	273.25	41,792
18 Mar 16	275.00000 +8.00	275.00	256.93	260.00	28,688
17 Mar 16	267.00000 +2.00	267.00	260.00	262.00	22,879
16 Mar 16	265.00000 -9.00	273.40	265.00	270.00	23,514
15 Mar 16	274.00000 +0.50	274.48	273.00	273.00	30,076
14 Mar 16	273.50000 -0.50	275.00	271.24	274.25	23,698
11 Mar 16	274.00000 +14.00	279.80	260.00	260.00	286,230
10 Mar 16	260.00000 -3.00	263.00	260.00	263.00	2,711
09 Mar 16	263.00000 +3.00	263.52	260.00	263.00	19,633
08 Mar 16	260.00000 -0.50	262.00	260.00	260.00	146,198
07 Mar 16	260.50000 -14.50	275.75	260.00	275.00	65,470
04 Mar 16	275.00000 +15.00	285.00	257.00	257.00	74,678
03 Mar 16	260.00000 -1.00	262.00	258.50	262.00	64,644
02 Mar 16	261.00000 -1.00	261.00	257.80	260.00	25,944
01 Mar 16	262.00000 +7.00	262.00	253.00	253.50	202,808
29 Feb 16	255.00000 -2.00	256.00	253.57	255.75	8,731
26 Feb 16	257.00000 +1.00	257.00	255.00	255.00	52,525
25 Feb 16	256.00000 +0.00	256.91	255.00	255.00	11,474
24 Feb 16	256.00000 +0.00	257.00	255.12	257.00	504,592
23 Feb 16	256.00000 +0.00	258.92	255.00	255.00	33,126
22 Feb 16	256.00000 -4.00	260.00	255.75	260.00	39,876
19 Feb 16	260.00000 -0.50	263.75	257.00	263.75	4,642
18 Feb 16	260.50000 +5.00	260.50	251.75	254.00	469,537
17 Feb 16	255.50000 +1.50	257.00	250.62	257.00	77,721
16 Feb 16	254.00000 -2.50	257.00	250.00	255.00	215,721
15 Feb 16	256.50000 +2.50	260.00	256.00	260.00	23,198
12 Feb 16	254.00000 -1.00	256.27	247.17	255.00	48,788
11 Feb 16	255.00000 -0.25	265.00	250.00	265.00	26,176
10 Feb 16	255.25000 +0.25	272.00	255.25	272.00	48,357
09 Feb 16	255.00000 -16.00	272.00	255.00	272.00	45,146
08 Feb 16	271.00000 -24.00	299.00	259.25	299.00	62,083
05 Feb 16	295.00000 -10.00	309.75	284.00	309.75	302,559
04 Feb 16	305.00000 +10.00	305.00	281.00	298.75	100,930
03 Feb 16	295.00000 -15.00	306.70	280.25	300.00	248,516
02 Feb 16	310.00000 +5.75	311.02	300.00	307.50	166,178
01 Feb 16	304.25000 -0.50	310.00	288.00	288.00	640,057
29 Jan 16	304.75000 +19.75	305.00	282.00	290.00	55,702
28 Jan 16	285.00000 +5.00	285.00	279.40	280.00	257,694
27 Jan 16	280.00000 +0.00	280.00	273.00	280.00	8,157
26 Jan 16	280.00000 +0.00	283.20	274.08	280.00	223,497
25 Jan 16	280.00000 +5.00	288.89	280.00	285.00	53,571
22 Jan 16	275.00000 +7.38	280.00	270.50	270.50	477,533
21 Jan 16	267.62500 +13.63	268.00	258.50	258.50	27,130
20 Jan 16	254.00000 -21.00	270.00	254.00	270.00	72,435
19 Jan 16	275.00000 +20.00	278.40	255.00	255.00	57,672
18 Jan 16	255.00000 -7.00	270.00	250.00	270.00	242,023
15 Jan 16	262.00000 -25.75	289.80	254.25	280.00	185,101
14 Jan 16	287.75000 +9.25	290.00	251.69	275.00	126,078
13 Jan 16	278.50000 +11.50	294.75	267.52	268.00	273,551
12 Jan 16	267.00000 +1.00	269.20	263.00	265.00	108,255
11 Jan 16	266.00000 +16.00	279.34	260.00	260.00	315,378
08 Jan 16	250.00000 -1.75	252.00	241.25	250.00	27,833
07 Jan 16	251.75000 -3.25	255.00	245.40	252.00	98,901
06 Jan 16	255.00000 -2.25	259.70	249.96	255.00	63,271
05 Jan 16	257.25000 +17.25	257.25	242.50	250.00	176,215
04 Jan 16	240.00000 +0.00	250.00	240.00	240.00	66,704
31 Dec 15	240.00000 -10.00	249.40	238.00	240.00	84,761
30 Dec 15	250.00000 +10.00	250.00	239.50	240.00	64,789
29 Dec 15	240.00000 +10.00	244.35	235.40	240.00	10,970
24 Dec 15	230.00000 -2.00	240.00	230.00	240.00	35,982
23 Dec 15	232.00000 +8.00	243.00	224.00	224.00	96,833
22 Dec 15	224.00000 -1.00	234.46	224.00	224.25	18,088
21 Dec 15	225.00000 -5.00	234.90	222.60	230.00	362,859
18 Dec 15	230.00000 +15.00	230.00	220.00	220.25	124,710
17 Dec 15	215.00000 +10.00	222.00	207.00	215.00	228,714
16 Dec 15	205.00000 +1.50	209.86	205.00	207.00	15,686
15 Dec 15	203.50000 +1.00	206.93	203.25	203.25	35,577
14 Dec 15	202.50000 +5.50	204.91	192.00	198.00	136,785
11 Dec 15	197.00000 +9.00	197.00	186.37	194.75	292,359
10 Dec 15	188.00000 -4.00	194.80	188.00	188.00	23,692
09 Dec 15	192.00000 +23.17	197.00	180.00	180.00	2,256,902
08 Dec 15	168.83000 +3.33	168.83	168.83	168.83	2,368
07 Dec 15	165.50000 -4.50	170.00	165.50	170.00	117,750
04 Dec 15	170.00000 +0.00	174.00	168.00	174.00	17,960
03 Dec 15	170.00000 -5.00	174.96	165.50	172.00	266,720
02 Dec 15	175.00000 -8.00	178.25	172.00	178.00	135,797
01 Dec 15	183.00000 -3.75	183.53	180.00	183.53	19,479
30 Nov 15	186.75000 +1.59	187.00	186.75	186.75	4,767
27 Nov 15	185.16000 +0.41	186.44	185.16	185.16	3,970
26 Nov 15	184.75000 +4.75	185.00	178.92	180.00	43,294
25 Nov 15	180.00000 -10.75	185.00	178.66	185.00	43,790
24 Nov 15	190.75000 +0.75	192.75	185.00	186.00	93,856
23 Nov 15	190.00000 -7.00	194.96	190.00	190.00	12,463
20 Nov 15	197.00000 -0.75	197.00	191.60	197.00	7,951
19 Nov 15	197.75000 +0.00	197.75	195.00	197.75	100,821
18 Nov 15	197.75000 -1.75	197.75	191.24	197.00	12,544
17 Nov 15	199.50000 +7.50	199.50	199.50	199.50	1,737
16 Nov 15	192.00000 -8.65	196.68	192.00	192.00	3,531
13 Nov 15	200.64999 -1.35	200.65	200.65	200.65	7,975
12 Nov 15	202.00000 +1.66	202.00	196.05	197.00	3,625
11 Nov 15	200.33800 -1.16	200.72	200.34	200.72	991
10 Nov 15	201.50000 -6.00	205.00	198.00	205.00	951,219
09 Nov 15	207.50000 -1.00	208.25	205.75	205.75	4,260
06 Nov 15	208.50000 +0.75	209.25	205.75	209.25	6,935
05 Nov 15	207.75000 -2.25	207.75	207.75	207.75	0
04 Nov 15	210.00000 +1.75	210.00	205.80	210.00	10,342
03 Nov 15	208.25000 -0.25	208.25	208.25	208.25	1,000
02 Nov 15	208.50000 -1.00	210.00	208.20	210.00	3,150
30 Oct 15	209.50000 -3.50	210.55	207.68	210.55	152,409
29 Oct 15	213.00000 +4.00	213.00	210.00	213.00	187,623
28 Oct 15	209.00000 -3.00	209.00	209.00	209.00	0
27 Oct 15	212.00000 +3.80	215.00	207.48	212.00	328,546
26 Oct 15	208.20000 -3.30	208.20	208.20	208.20	8,000
23 Oct 15	211.50000 -2.00	211.50	211.50	211.50	0
22 Oct 15	213.50000 +3.00	213.50	208.00	208.00	247,000
21 Oct 15	210.50000 -3.00	211.25	209.48	211.25	52,137
20 Oct 15	213.50000 +6.65	213.50	201.00	201.00	255,439
19 Oct 15	206.85001 -1.15	209.75	206.85	209.60	3,338
16 Oct 15	208.00000 -0.93	210.00	201.00	201.00	14,053
15 Oct 15	208.92999 -11.07	208.93	205.00	205.25	549,424
14 Oct 15	220.00000 +9.00	220.00	208.92	210.00	38,551
13 Oct 15	211.00000 -1.75	212.25	210.00	212.25	172,643
12 Oct 15	212.75000 -1.25	212.75	212.75	212.75	0
09 Oct 15	214.00000 -1.00	214.00	214.00	214.00	2,280
08 Oct 15	215.00000 +2.74	215.00	211.59	215.00	750
07 Oct 15	212.26300 -2.74	216.50	212.26	216.50	88,836
06 Oct 15	215.00000 +7.00	215.00	215.00	215.00	0
05 Oct 15	208.00000 -7.00	216.96	208.00	215.00	129,041
02 Oct 15	215.00000 -1.00	215.48	210.00	214.00	67,255
01 Oct 15	216.00000 -2.00	216.00	216.00	216.00	1,000
30 Sep 15	218.00000 +2.00	218.40	216.00	216.00	635,913
29 Sep 15	216.00000 -2.00	218.20	215.00	217.25	82,093
28 Sep 15	218.00000 -3.00	223.95	218.00	222.00	229,070
25 Sep 15	221.00000 +9.50	221.55	212.70	213.00	368,212
24 Sep 15	211.50000 +6.50	211.95	208.96	209.75	368,092
23 Sep 15	205.00000 +0.00	210.00	199.00	199.50	646,383