FUNDMANAGER.co.uk

Draper Esprit PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	656.50000 +5.50	675.50	640.00	675.50	263,583
19 Oct 26	651.00000 -6.50	689.50	647.15	689.50	296,939
16 Oct 26	657.50000 -8.50	675.50	654.00	674.50	426,436
15 Oct 26	666.00000 +7.00	675.50	649.00	655.50	561,765
14 Oct 26	659.00000 -20.50	685.50	659.00	666.00	1,039,280
13 Oct 26	679.50000 -0.50	694.50	678.25	685.00	208,851
12 Oct 26	680.00000 -7.00	694.00	672.63	678.50	283,253
09 Oct 26	687.00000 +11.50	700.00	661.50	661.50	927,495
08 Oct 26	675.50000 -2.50	688.00	664.00	688.00	283,559
07 Oct 26	678.00000 -4.00	682.00	669.00	672.50	315,056
06 Oct 26	682.00000 +9.50	688.00	674.53	688.00	178,592
05 Oct 26	672.50000 -2.00	688.00	662.50	688.00	203,872
02 Oct 26	674.50000 -0.50	679.57	655.50	655.50	245,420
01 Oct 26	675.00000 -25.00	700.00	670.00	700.00	304,102
30 Sep 26	700.00000 +13.50	702.00	681.00	690.00	1,224,328
29 Sep 26	686.50000 +7.50	689.50	677.50	685.00	876,420
28 Sep 26	679.00000 +8.50	682.00	665.50	665.50	459,512
25 Sep 26	670.50000 +8.00	674.00	662.00	671.50	223,948
24 Sep 26	662.50000 -14.50	672.50	659.00	659.00	922,641
23 Sep 26	677.00000 +2.50	701.00	671.00	701.00	248,256
22 Sep 26	674.50000 -5.00	697.50	672.00	684.00	1,069,350
21 Sep 26	679.50000 +8.00	693.00	679.00	679.00	491,444
18 Sep 26	671.50000 +0.50	677.00	667.00	674.50	455,349
17 Sep 26	671.00000 +9.00	673.50	660.50	665.50	438,896
16 Sep 26	662.00000 +22.00	662.00	641.50	650.00	321,988
15 Sep 26	640.00000 -22.50	662.41	629.50	629.50	562,468
14 Sep 26	662.50000 -12.50	676.88	659.00	674.00	1,194,594
11 Sep 26	675.00000 -6.50	715.50	664.00	715.50	1,232,916
10 Sep 26	681.50000 +2.50	687.00	672.50	678.00	940,590
09 Sep 26	679.00000 -5.00	693.11	666.00	666.00	569,159
08 Sep 26	684.00000 -1.50	694.50	680.83	694.50	3,464,973
07 Sep 26	685.50000 +2.50	719.50	683.00	719.50	464,451
04 Sep 26	683.00000 +3.00	700.00	676.50	688.50	337,718
03 Sep 26	680.00000 +17.50	684.50	631.50	631.50	339,164
02 Sep 26	662.50000 -17.00	688.50	658.00	688.50	584,162
01 Sep 26	679.50000 -27.50	710.07	670.00	689.50	926,817
28 Aug 26	707.00000 +2.50	717.00	705.50	706.00	373,442
27 Aug 26	704.50000 +12.50	706.50	682.00	682.00	814,027
26 Aug 26	692.00000 +3.00	705.00	688.00	690.00	1,328,179
25 Aug 26	689.00000 +2.00	695.50	675.00	675.00	1,269,867
24 Aug 26	687.00000 +8.00	690.00	675.50	684.00	684,082
21 Aug 26	679.00000 +0.50	695.00	670.50	695.00	821,355
20 Aug 26	678.50000 -18.50	698.00	678.00	698.00	286,088
19 Aug 26	697.00000 +23.50	700.00	667.50	674.00	251,734
18 Aug 26	673.50000 -6.50	692.00	671.00	681.00	271,458
17 Aug 26	680.00000 -7.50	692.00	663.00	663.00	174,972
14 Aug 26	687.50000 +3.50	697.00	681.50	687.00	187,921
13 Aug 26	684.00000 +6.50	695.50	678.00	680.00	417,098
12 Aug 26	677.50000 +20.00	677.50	652.42	658.00	1,186,652
11 Aug 26	657.50000 +10.50	665.50	642.00	660.00	199,066
10 Aug 26	647.00000 +1.00	650.50	633.30	648.50	144,349
07 Aug 26	646.00000 +6.00	669.00	640.50	669.00	288,318
06 Aug 26	640.00000 -7.50	649.50	625.00	637.00	423,995
05 Aug 26	647.50000 +15.00	660.00	610.00	610.00	2,538,919
04 Aug 26	632.50000 +18.50	641.00	609.00	609.00	291,572
03 Aug 26	614.00000 +7.00	627.50	598.44	607.00	263,011
31 Jul 26	607.00000 -8.50	634.50	607.00	634.50	204,397
30 Jul 26	615.50000 +15.50	619.00	591.50	598.00	356,609
29 Jul 26	600.00000 -5.00	613.45	589.98	610.00	1,603,073
28 Jul 26	605.00000 -10.00	610.50	594.00	605.00	750,218
27 Jul 26	615.00000 -7.50	634.00	613.00	615.00	752,516
24 Jul 26	622.50000 +28.00	622.50	588.50	589.00	371,024
23 Jul 26	594.50000 +7.50	603.50	583.03	598.00	337,981
22 Jul 26	587.00000 +3.50	590.50	573.00	580.00	256,293
21 Jul 26	583.50000 +0.50	598.00	575.50	576.00	213,627
20 Jul 26	583.00000 -6.00	600.00	576.00	589.00	228,476
17 Jul 26	589.00000 -9.00	595.50	582.80	590.00	235,315
16 Jul 26	598.00000 -15.50	617.00	596.00	611.00	145,426
15 Jul 26	613.50000 -2.50	624.00	605.50	607.00	421,091
14 Jul 26	616.00000 +5.50	618.50	599.00	618.00	396,859
13 Jul 26	610.50000 +1.00	637.00	597.00	637.00	224,208
10 Jul 26	609.50000 +5.50	612.00	594.00	594.00	178,250
09 Jul 26	604.00000 +35.00	605.00	563.00	563.00	685,112
08 Jul 26	569.00000 -8.50	579.00	557.00	572.00	475,701
07 Jul 26	577.50000 -18.50	599.50	577.50	591.00	272,955
06 Jul 26	596.00000 +4.00	600.00	582.50	587.50	248,430
03 Jul 26	592.00000 +10.00	593.50	575.00	575.00	205,933
02 Jul 26	582.00000 -8.50	592.50	580.00	583.00	405,134
01 Jul 26	590.50000 +10.00	597.00	582.00	590.00	469,492
30 Jun 26	580.50000 +10.50	584.57	568.00	568.00	1,008,203
29 Jun 26	570.00000 +1.50	588.00	569.00	588.00	673,826
26 Jun 26	568.50000 -10.00	594.50	560.00	594.50	366,992
25 Jun 26	578.50000 +3.50	597.00	570.00	570.00	362,235
24 Jun 26	575.00000 +6.00	575.00	553.75	569.00	502,747
23 Jun 26	569.00000 -18.50	578.00	565.00	565.00	564,349
22 Jun 26	587.50000 +5.00	596.00	578.46	589.50	527,914
19 Jun 26	582.50000 -11.50	619.50	573.50	619.50	1,776,390
18 Jun 26	594.00000 -4.50	602.00	567.50	602.00	1,337,565
17 Jun 26	598.50000 -13.50	622.00	588.00	620.00	661,464
16 Jun 26	612.00000 -20.50	634.50	604.50	633.00	390,905
15 Jun 26	632.50000 +10.00	647.50	628.00	634.00	1,494,854
12 Jun 26	622.50000 +0.50	652.50	613.50	652.50	670,609
11 Jun 26	622.00000 -16.00	644.50	616.00	638.00	744,633
10 Jun 26	638.00000 +13.50	656.50	622.00	652.00	1,277,057
09 Jun 26	624.50000 +86.50	649.79	573.00	580.50	2,397,033
08 Jun 26	538.00000 -20.00	550.00	524.00	532.50	897,997
05 Jun 26	558.00000 -8.50	571.50	557.00	570.00	311,983
04 Jun 26	566.50000 +3.00	569.50	549.50	569.50	286,074
03 Jun 26	563.50000 -29.50	590.00	556.50	590.00	385,083
02 Jun 26	593.00000 +2.50	600.00	586.50	594.50	1,235,920
01 Jun 26	590.50000 +1.50	600.00	576.27	588.00	288,253
29 May 26	589.00000 +8.50	589.50	578.50	588.00	592,498
28 May 26	580.50000 -5.00	586.16	557.50	557.50	236,446
27 May 26	585.50000 -14.50	600.00	575.00	575.00	262,437
26 May 26	600.00000 +7.50	604.50	583.79	594.50	282,608
22 May 26	592.50000 +5.00	594.00	582.50	589.50	182,558
21 May 26	587.50000 +6.50	588.00	575.50	579.00	241,778
20 May 26	581.00000 +10.50	585.00	560.50	568.00	1,607,407
19 May 26	570.50000 -17.50	598.00	570.50	588.00	295,470
18 May 26	588.00000 +0.50	594.50	580.00	580.00	236,863
15 May 26	587.50000 -11.50	595.43	580.50	591.50	329,052
14 May 26	599.00000 +1.00	600.76	593.47	594.50	385,260
13 May 26	598.00000 +20.00	598.50	577.00	582.50	389,524
12 May 26	578.00000 -14.50	586.96	571.00	579.00	290,149
11 May 26	592.50000 -2.00	597.50	590.00	590.00	320,496
08 May 26	594.50000 +4.50	595.00	583.00	584.50	283,646
07 May 26	590.00000 +10.00	593.00	580.29	582.00	411,100
06 May 26	580.00000 +12.50	582.50	567.00	574.00	489,268
05 May 26	567.50000 +4.00	578.00	549.50	570.00	974,009
01 May 26	563.50000 +3.50	567.00	546.50	567.00	164,692
30 Apr 26	560.00000 +7.50	560.00	546.50	552.50	559,418
29 Apr 26	552.50000 -6.00	570.00	551.00	570.00	302,250
28 Apr 26	558.50000 +7.00	567.00	545.50	552.00	1,302,111
27 Apr 26	551.50000 +20.50	573.00	531.50	547.00	754,803
24 Apr 26	531.00000 -5.50	533.96	525.00	531.50	172,723
23 Apr 26	536.50000 -11.50	547.00	534.00	547.00	304,509
22 Apr 26	548.00000 +4.00	555.50	540.00	546.00	1,264,706
21 Apr 26	544.00000 +23.50	545.00	520.00	523.00	596,465
20 Apr 26	520.50000 -7.00	535.00	513.50	535.00	180,975
17 Apr 26	527.50000 +16.00	527.50	511.00	517.00	259,259
16 Apr 26	511.50000 -5.50	525.00	505.50	525.00	342,906
15 Apr 26	517.00000 +1.00	521.50	505.00	505.00	428,032
14 Apr 26	516.00000 +25.40	516.00	490.77	495.00	715,990
13 Apr 26	490.60001 +7.00	494.00	475.20	476.60	266,586
10 Apr 26	483.60001 +7.60	494.20	478.00	494.20	233,288
09 Apr 26	476.00000 -12.80	485.80	470.00	483.20	457,518
08 Apr 26	488.79999 +18.80	499.20	478.40	487.40	478,259
07 Apr 26	470.00000 +2.40	473.60	461.16	469.20	540,590
02 Apr 26	467.60001 +2.40	469.60	454.06	456.20	283,141
01 Apr 26	465.20001 +7.40	472.20	460.80	464.00	644,666
31 Mar 26	457.79999 +13.00	460.80	446.40	460.80	381,627
30 Mar 26	444.79999 -1.80	449.40	439.80	443.00	259,678
27 Mar 26	446.60001 -4.80	465.20	444.80	465.20	315,865
26 Mar 26	451.39999 -12.60	460.40	441.00	441.00	178,013
25 Mar 26	464.00000 +18.60	464.20	446.80	446.80	346,891
24 Mar 26	445.39999 -11.40	469.80	443.60	469.80	318,567
23 Mar 26	456.79999 +1.40	470.20	432.40	449.40	603,326
20 Mar 26	455.39999 -9.40	486.40	455.40	486.40	885,009
19 Mar 26	464.79999 -4.60	469.20	454.00	461.60	989,293
18 Mar 26	469.39999 +4.40	474.60	460.00	460.00	834,858
17 Mar 26	465.00000 +10.20	470.20	456.40	460.00	358,307
16 Mar 26	454.79999 -3.60	470.00	444.20	470.00	684,527
13 Mar 26	458.39999 +1.20	470.80	438.00	438.00	457,703
12 Mar 26	457.20001 +4.00	461.40	443.20	443.20	711,204
11 Mar 26	453.20001 -7.20	465.00	446.20	465.00	961,446
10 Mar 26	460.39999 +16.40	461.00	451.40	455.00	348,785
09 Mar 26	444.00000 -6.20	448.60	429.40	434.00	712,621
06 Mar 26	450.20001 -0.60	460.20	445.20	458.00	371,237
05 Mar 26	450.79999 -3.60	460.60	449.40	455.00	235,406
04 Mar 26	454.39999 +11.40	463.36	437.80	445.00	718,399
03 Mar 26	443.00000 -9.20	447.00	430.20	445.00	3,573,336
02 Mar 26	452.20001 -9.80	458.47	445.00	450.00	1,744,441
27 Feb 26	462.00000 -3.00	469.00	456.60	463.00	493,075
26 Feb 26	465.00000 -3.00	472.60	461.40	468.20	228,032
25 Feb 26	468.00000 +21.40	472.20	440.00	440.00	637,309
24 Feb 26	446.60001 -9.40	463.80	440.40	456.20	490,508
23 Feb 26	456.00000 -20.80	473.40	455.80	471.00	587,364
20 Feb 26	476.79999 +4.00	482.00	469.00	469.00	276,443
19 Feb 26	472.79999 -18.60	497.20	470.60	490.00	2,319,790
18 Feb 26	491.39999 +11.20	520.00	484.42	499.60	1,558,032
17 Feb 26	480.20001 +2.00	489.80	457.40	457.40	231,922
16 Feb 26	478.20001 -0.20	500.50	476.40	485.00	417,322
13 Feb 26	478.39999 +3.40	482.20	465.00	465.00	292,088
12 Feb 26	475.00000 +7.20	494.00	472.80	475.00	657,480
11 Feb 26	467.79999 -4.60	476.20	457.00	474.80	553,441
10 Feb 26	472.39999 +0.60	478.00	463.20	463.20	273,610
09 Feb 26	471.79999 +2.00	480.00	466.00	480.00	313,413
06 Feb 26	469.79999 +9.40	472.60	452.60	456.00	526,889
05 Feb 26	460.39999 +1.00	461.60	449.56	461.60	2,082,264
04 Feb 26	459.39999 -28.60	489.34	450.80	488.00	1,363,480
03 Feb 26	488.00000 -13.50	510.50	486.30	510.00	530,334
02 Feb 26	501.50000 -3.50	504.78	488.40	488.40	1,675,494
30 Jan 26	505.00000 -6.00	510.50	499.20	507.50	212,187
29 Jan 26	511.00000 -6.50	529.00	509.50	529.00	412,172
28 Jan 26	517.50000 +5.50	524.00	512.00	514.00	290,223
27 Jan 26	512.00000 +7.50	512.50	504.00	504.00	310,185
26 Jan 26	504.50000 -7.50	513.50	504.00	509.00	159,772
23 Jan 26	512.00000 -0.50	513.50	509.00	513.50	143,881
22 Jan 26	512.50000 +7.50	519.46	503.00	503.00	255,639
21 Jan 26	505.00000 +2.00	509.78	495.00	500.50	511,418
20 Jan 26	503.00000 -11.00	522.00	498.00	522.00	462,855
19 Jan 26	514.00000 -18.50	530.00	514.00	530.00	283,729
16 Jan 26	532.50000 +6.50	532.50	523.50	528.50	238,096
15 Jan 26	526.00000 +16.50	526.47	514.00	518.00	317,664
14 Jan 26	509.50000 -3.00	525.00	500.00	525.00	321,130
13 Jan 26	512.50000 -4.50	524.00	508.00	520.50	547,967
12 Jan 26	517.00000 -4.00	525.00	513.50	525.00	328,162
09 Jan 26	521.00000 +5.00	521.00	511.00	517.00	420,799
08 Jan 26	516.00000 +0.50	519.00	511.00	516.00	315,998
07 Jan 26	515.50000 +3.00	517.00	507.00	512.50	294,938
06 Jan 26	512.50000 -10.50	524.50	508.50	508.50	367,821
05 Jan 26	523.00000 +19.00	523.00	508.50	513.00	444,315
02 Jan 26	504.00000 -0.50	513.00	501.00	513.00	221,568
31 Dec 25	504.50000 +0.00	506.00	498.65	501.50	103,996
30 Dec 25	504.50000 +6.70	508.50	497.00	508.50	148,229
29 Dec 25	497.79999 +1.40	508.50	494.00	508.50	334,090
24 Dec 25	496.39999 +3.60	497.00	490.80	495.40	123,633
23 Dec 25	492.79999 +1.60	510.50	489.05	510.50	267,909
22 Dec 25	491.20001 -4.60	508.00	488.54	496.80	437,558
19 Dec 25	495.79999 -10.70	508.50	494.80	508.50	821,810
18 Dec 25	506.50000 +11.90	514.50	484.60	514.50	817,256
17 Dec 25	494.60001 +20.80	496.20	475.20	475.20	1,443,895
16 Dec 25	473.79999 +0.40	479.80	467.60	474.00	328,083
15 Dec 25	473.39999 +3.80	479.40	467.30	471.20	198,657
12 Dec 25	469.60001 -4.40	485.00	469.60	476.40	311,837
11 Dec 25	474.00000 -1.00	487.00	473.00	487.00	916,056
10 Dec 25	475.00000 +0.20	479.00	471.50	473.40	959,238
09 Dec 25	474.79999 -0.80	488.80	474.80	477.00	1,894,808
08 Dec 25	475.60001 -9.80	490.80	475.20	488.00	503,575
05 Dec 25	485.39999 +8.00	497.00	476.80	482.20	323,509
04 Dec 25	477.39999 +14.40	478.00	464.00	467.00	451,715
03 Dec 25	463.00000 +8.40	464.40	450.00	450.00	2,649,704
02 Dec 25	454.60001 -6.60	462.40	450.00	450.00	1,383,695
01 Dec 25	461.20001 -30.20	491.60	454.60	486.40	783,583
28 Nov 25	491.39999 +10.40	493.48	480.80	481.40	811,952
27 Nov 25	481.00000 +25.20	481.00	455.02	460.20	1,439,500
26 Nov 25	455.79999 +13.20	461.20	438.00	461.20	426,056
25 Nov 25	442.60001 +23.20	443.80	416.20	421.00	579,419
24 Nov 25	419.39999 +9.20	423.60	411.20	411.60	594,272
21 Nov 25	410.20001 -1.60	411.00	399.20	399.20	925,266
20 Nov 25	411.79999 +3.60	420.20	411.00	415.00	1,798,393
19 Nov 25	408.20001 +3.80	410.20	401.60	407.80	718,028
18 Nov 25	404.39999 -4.60	408.00	391.20	391.20	333,795
17 Nov 25	409.00000 -13.00	422.80	408.41	422.80	516,573
14 Nov 25	422.00000 -1.60	439.00	411.80	439.00	307,346
13 Nov 25	423.60001 -9.80	436.45	422.80	430.40	629,809
12 Nov 25	433.39999 -6.40	440.20	432.60	438.80	374,716
11 Nov 25	439.79999 -0.60	460.00	439.80	451.20	439,056
10 Nov 25	440.39999 -0.20	460.00	440.15	460.00	3,921,627
07 Nov 25	440.60001 -9.20	452.20	437.00	451.80	304,772
06 Nov 25	449.79999 -14.60	473.00	444.86	473.00	375,867
05 Nov 25	464.39999 +2.60	471.60	457.83	471.60	476,843
04 Nov 25	461.79999 -2.00	466.20	448.04	459.80	687,588
03 Nov 25	463.79999 -1.00	466.40	460.00	460.00	287,797
31 Oct 25	464.79999 -10.00	474.80	463.60	465.00	449,930
30 Oct 25	474.79999 -9.20	491.40	469.20	491.40	873,083
29 Oct 25	484.00000 -5.80	496.40	484.00	496.40	1,235,057
28 Oct 25	489.79999 -6.00	495.80	484.00	495.80	403,364
27 Oct 25	495.79999 +4.80	498.40	487.80	495.80	466,219
24 Oct 25	491.00000 +19.00	491.00	468.20	484.00	914,972
23 Oct 25	472.00000 +60.20	473.20	423.40	425.60	1,344,049
22 Oct 25	411.79999 +6.80	412.80	402.60	405.80	411,142
21 Oct 25	405.00000 -2.00	413.40	405.00	408.60	295,234
20 Oct 25	407.00000 +8.20	411.80	400.00	409.40	318,242
17 Oct 25	398.79999 -6.40	400.20	386.00	400.20	556,964
16 Oct 25	405.20001 -0.20	410.00	401.00	405.00	540,838
15 Oct 25	405.39999 -10.40	425.58	405.40	420.00	353,009
14 Oct 25	415.79999 -0.80	415.80	405.80	413.40	412,527
13 Oct 25	416.60001 +20.00	418.60	386.71	405.00	769,496
10 Oct 25	396.60001 -12.20	411.20	396.60	411.20	534,677
09 Oct 25	408.79999 +6.20	410.20	395.40	395.40	333,751
08 Oct 25	402.60001 +1.40	405.60	396.09	402.80	415,650
07 Oct 25	401.20001 +1.40	402.60	393.72	397.40	286,771
06 Oct 25	399.79999 +1.80	403.60	396.18	399.00	280,291
03 Oct 25	398.00000 +9.60	399.60	390.00	392.60	622,731
02 Oct 25	388.39999 +5.00	392.80	384.00	390.00	1,210,897
01 Oct 25	383.39999 -2.60	392.41	378.00	383.60	231,054
30 Sep 25	386.00000 +11.80	389.80	375.39	375.80	587,936
29 Sep 25	374.20001 -0.80	389.36	371.40	386.20	768,164
26 Sep 25	375.00000 +17.60	383.77	343.80	343.80	618,571
25 Sep 25	357.39999 +1.60	359.00	343.80	343.80	332,901
24 Sep 25	355.79999 -9.20	364.80	350.00	364.80	416,895
23 Sep 25	365.00000 -3.60	375.21	365.00	373.00	515,565
22 Sep 25	368.60001 +3.60	370.20	357.60	365.60	316,260
19 Sep 25	365.00000 -7.00	373.00	359.64	373.00	1,488,278
18 Sep 25	372.00000 +20.00	372.20	355.00	355.00	682,737
17 Sep 25	352.00000 +2.20	356.40	345.94	350.20	781,460
16 Sep 25	349.79999 -11.00	367.80	347.35	364.40	373,354
15 Sep 25	360.79999 +3.40	367.20	356.25	360.40	272,146
12 Sep 25	357.39999 -6.60	365.80	357.10	365.20	293,183
11 Sep 25	364.00000 +2.00	367.60	357.80	360.60	351,465
10 Sep 25	362.00000 -2.20	372.40	359.80	366.60	462,113
09 Sep 25	364.20001 -5.20	374.92	359.00	370.00	516,966
08 Sep 25	369.39999 +6.40	373.80	365.00	365.20	350,740
05 Sep 25	363.00000 -7.20	376.20	363.00	367.40	568,240
04 Sep 25	370.20001 +8.20	375.00	356.80	358.40	743,161
03 Sep 25	362.00000 +8.80	362.00	350.80	354.80	593,519
02 Sep 25	353.20001 -17.60	375.00	350.20	375.00	748,142
01 Sep 25	370.79999 +13.00	378.00	355.80	359.40	1,165,071
29 Aug 25	357.79999 -3.20	363.00	352.20	359.00	860,858
28 Aug 25	361.00000 +5.20	362.00	345.60	345.60	349,064
27 Aug 25	355.79999 -5.60	364.60	352.20	352.60	396,012
26 Aug 25	361.39999 -11.40	376.20	360.00	376.20	880,149
22 Aug 25	372.79999 +6.20	374.20	365.19	366.80	687,794
21 Aug 25	366.60001 +5.60	371.80	360.40	371.80	407,373
20 Aug 25	361.00000 -7.60	365.40	351.40	356.40	514,538
19 Aug 25	368.60001 +1.60	384.00	367.00	384.00	437,420
18 Aug 25	367.00000 +1.20	370.40	352.40	355.20	279,598
15 Aug 25	365.79999 -4.80	373.40	355.00	355.00	357,200
14 Aug 25	370.60001 +1.20	375.80	366.80	368.40	261,875
13 Aug 25	369.39999 +1.00	377.20	363.60	367.00	1,059,230
12 Aug 25	368.39999 +2.00	370.20	358.20	369.00	415,039
11 Aug 25	366.39999 -2.80	375.00	365.20	375.00	348,164
08 Aug 25	369.20001 +3.20	369.20	362.00	362.20	342,839
07 Aug 25	366.00000 +0.60	372.80	364.00	372.80	1,159,992
06 Aug 25	365.39999 +1.40	367.00	357.60	366.20	754,969
05 Aug 25	364.00000 +6.20	370.80	358.20	359.00	670,351
04 Aug 25	357.79999 +1.40	363.40	352.80	354.20	355,946
01 Aug 25	356.39999 +1.60	356.40	340.20	340.20	811,976
31 Jul 25	354.79999 +27.00	366.20	321.00	321.00	2,299,656
30 Jul 25	327.79999 -0.60	332.00	324.80	327.80	1,212,225
29 Jul 25	328.39999 -6.20	340.00	328.20	331.20	364,444
28 Jul 25	334.60001 -13.00	354.40	334.60	350.00	376,581
25 Jul 25	347.60001 -2.40	361.80	346.00	361.80	228,346
24 Jul 25	350.00000 +4.60	355.40	345.00	345.20	447,110
23 Jul 25	345.39999 -0.60	361.20	343.00	361.20	250,797
22 Jul 25	346.00000 -10.60	364.00	344.20	364.00	359,265
21 Jul 25	356.60001 +2.60	360.00	352.60	355.20	196,855
18 Jul 25	354.00000 +4.40	359.60	351.60	359.60	251,731
17 Jul 25	349.60001 +5.20	352.53	343.00	349.80	301,773
16 Jul 25	344.39999 +1.20	349.00	336.48	340.00	351,023
15 Jul 25	343.20001 -7.60	357.80	340.29	352.20	425,668
14 Jul 25	350.79999 +1.60	353.00	345.60	347.60	582,819
11 Jul 25	349.20001 -1.20	352.80	343.60	352.80	326,327
10 Jul 25	350.39999 +19.40	353.80	331.80	331.80	1,219,449
09 Jul 25	331.00000 +3.20	334.00	325.20	325.20	355,656
08 Jul 25	327.79999 +8.40	330.00	318.40	319.40	479,586
07 Jul 25	319.39999 +2.20	320.16	315.00	317.20	210,187
04 Jul 25	317.20001 -2.80	320.60	315.60	319.80	429,709
03 Jul 25	320.00000 +6.80	320.60	313.00	313.00	239,723
02 Jul 25	313.20001 -5.80	321.00	307.20	315.20	348,363
01 Jul 25	319.00000 -0.60	322.40	314.20	318.20	410,302
30 Jun 25	319.60001 -13.80	338.60	316.40	338.60	425,412
27 Jun 25	333.39999 +15.80	334.60	315.60	321.40	709,555
26 Jun 25	317.60001 +14.60	318.80	301.60	312.80	1,101,882
25 Jun 25	303.00000 -4.00	310.20	301.00	310.20	1,821,987
24 Jun 25	307.00000 +19.00	308.60	291.20	295.20	1,794,616
23 Jun 25	288.00000 -4.20	292.00	284.80	292.00	447,085
20 Jun 25	292.20001 +3.80	298.00	284.00	284.00	1,775,807
19 Jun 25	288.39999 -6.40	300.00	288.39	300.00	512,706
18 Jun 25	294.79999 -1.60	299.20	291.80	297.00	359,056
17 Jun 25	296.39999 -8.80	307.75	295.80	307.00	423,329
16 Jun 25	305.20001 +11.00	308.00	297.46	300.00	443,738
13 Jun 25	294.20001 -2.20	294.40	285.60	290.00	611,183
12 Jun 25	296.39999 -16.20	310.20	292.40	306.00	643,752
11 Jun 25	312.60001 -12.00	336.00	311.80	320.00	800,864
10 Jun 25	324.60001 +6.60	325.20	315.82	319.20	320,847
09 Jun 25	318.00000 +7.40	318.80	312.80	314.60	257,767
06 Jun 25	310.60001 +16.40	312.00	286.00	308.80	709,756
05 Jun 25	294.20001 -5.00	301.40	291.60	299.20	466,099
04 Jun 25	299.20001 +4.00	303.72	294.00	297.00	1,023,170
03 Jun 25	295.20001 +3.20	295.20	288.00	293.00	1,220,723
02 Jun 25	292.00000 -7.40	299.40	288.80	292.40	638,097
30 May 25	299.39999 -9.20	310.00	298.20	308.60	436,835
29 May 25	308.60001 +3.00	313.70	306.80	308.80	371,372
28 May 25	305.60001 +4.20	306.40	300.60	302.40	296,825
27 May 25	301.39999 +7.40	307.40	295.30	307.40	253,259
23 May 25	294.00000 -7.00	304.80	289.72	290.60	467,413
22 May 25	301.00000 -4.00	305.20	291.00	291.00	326,358
21 May 25	305.00000 -5.40	327.80	305.00	327.80	401,134
20 May 25	310.39999 +4.60	313.40	302.21	306.80	225,535
19 May 25	305.79999 -4.60	310.00	297.59	298.40	496,441
16 May 25	310.39999 -1.00	319.80	306.20	315.60	678,387
15 May 25	311.39999 -0.20	315.55	305.00	309.20	872,141
14 May 25	311.60001 +13.20	312.60	296.60	302.00	510,046
13 May 25	298.39999 +9.40	299.20	285.00	285.00	350,374
12 May 25	289.00000 +6.60	300.80	284.49	293.00	538,179
09 May 25	282.39999 -2.20	290.80	281.40	285.80	516,234
08 May 25	284.60001 +15.60	287.00	273.00	282.00	505,116
07 May 25	269.00000 +4.80	274.40	262.20	264.20	526,489
06 May 25	264.20001 -10.20	278.80	262.20	275.20	694,637
02 May 25	274.39999 +8.40	277.00	257.00	266.00	3,809,335
01 May 25	266.00000 +0.60	270.00	264.20	268.40	793,604
30 Apr 25	265.39999 -5.00	278.00	262.00	278.00	2,581,707
29 Apr 25	270.39999 -5.80	283.40	264.00	276.00	789,431
28 Apr 25	276.20001 +2.40	280.65	274.20	274.20	480,588
25 Apr 25	273.79999 -2.40	285.00	265.00	278.40	649,194
24 Apr 25	276.20001 +12.00	283.39	261.60	261.60	486,263
23 Apr 25	264.20001 +8.00	271.80	259.79	262.00	395,091
22 Apr 25	256.20001 +2.60	258.15	248.00	251.00	978,283
17 Apr 25	253.60001 -0.20	256.06	250.40	252.00	883,705
16 Apr 25	253.80000 -17.80	270.48	252.40	270.20	583,794
15 Apr 25	271.60001 +6.40	272.20	266.40	266.40	470,233
14 Apr 25	265.20001 +14.80	265.60	240.00	240.00	392,662
11 Apr 25	250.39999 +4.40	258.60	238.40	258.60	444,477
10 Apr 25	246.00000 +15.00	255.70	244.75	253.20	461,678
09 Apr 25	231.00000 -8.00	238.00	226.60	230.00	479,672
08 Apr 25	239.00000 +11.40	248.00	227.00	227.20	1,196,416
07 Apr 25	227.60001 -6.40	231.80	215.60	226.80	775,846
04 Apr 25	234.00000 -16.20	249.20	230.60	240.00	728,937
03 Apr 25	250.20000 -18.00	275.00	247.60	275.00	1,068,830
02 Apr 25	268.20001 +12.40	270.00	254.60	270.00	515,512
01 Apr 25	255.80000 -0.70	266.80	255.57	259.60	748,871
31 Mar 25	256.50000 -21.50	286.50	256.50	273.00	541,681
28 Mar 25	278.00000 +3.50	282.50	270.00	270.00	410,843
27 Mar 25	274.50000 -5.50	283.50	274.50	280.00	727,707
26 Mar 25	280.00000 -7.50	291.50	280.00	289.00	310,681
25 Mar 25	287.50000 +10.00	288.50	277.50	281.00	527,458
24 Mar 25	277.50000 -1.50	283.00	275.30	279.00	309,485
21 Mar 25	279.00000 -4.50	284.50	279.00	280.00	901,364
20 Mar 25	283.50000 -3.50	299.50	281.50	299.50	478,162
19 Mar 25	287.00000 -4.00	291.50	282.00	282.50	705,862
18 Mar 25	291.00000 +13.00	292.50	280.00	280.00	1,335,630
17 Mar 25	278.00000 +1.50	280.50	273.00	273.00	286,914
14 Mar 25	276.50000 +10.50	280.00	264.00	264.00	673,986
13 Mar 25	266.00000 +2.00	271.50	259.50	259.50	522,575
12 Mar 25	264.00000 +7.00	270.00	259.00	270.00	595,060
11 Mar 25	257.00000 -4.50	268.00	257.00	263.50	770,276
10 Mar 25	261.50000 -12.00	280.00	261.50	271.50	524,347
07 Mar 25	273.50000 -13.00	286.50	273.50	283.50	526,604
06 Mar 25	286.50000 +1.00	292.00	278.50	289.00	424,943
05 Mar 25	285.50000 +0.50	301.26	284.25	285.00	717,279
04 Mar 25	285.00000 -12.50	305.36	284.00	294.50	446,984
03 Mar 25	297.50000 -6.50	310.00	293.96	310.00	462,561
28 Feb 25	304.00000 +3.00	307.96	295.50	300.00	878,093
27 Feb 25	301.00000 -5.00	319.50	300.50	319.50	284,295
26 Feb 25	306.00000 +2.00	312.00	300.00	300.00	296,811
25 Feb 25	304.00000 -6.50	316.00	304.00	312.00	372,649
24 Feb 25	310.50000 -7.00	321.50	306.00	313.50	309,289
21 Feb 25	317.50000 -7.00	330.50	315.00	324.50	231,546
20 Feb 25	324.50000 -11.00	345.00	324.50	345.00	402,499
19 Feb 25	335.50000 -8.50	350.00	335.38	344.00	313,965
18 Feb 25	344.00000 -0.50	353.00	334.82	353.00	235,685
17 Feb 25	344.50000 +6.50	350.50	324.50	324.50	353,648
14 Feb 25	338.00000 +10.50	341.50	324.50	324.50	342,380
13 Feb 25	327.50000 -7.50	343.50	327.50	340.00	280,747
12 Feb 25	335.00000 +26.50	338.00	308.50	308.50	1,570,090
11 Feb 25	308.50000 -22.00	332.00	308.50	320.00	448,479
10 Feb 25	330.50000 +5.00	336.50	325.61	326.00	281,633
07 Feb 25	325.50000 -3.50	336.50	325.50	328.50	347,230
06 Feb 25	329.00000 +10.50	331.50	306.00	306.00	474,267
05 Feb 25	318.50000 +10.00	323.00	306.50	323.00	828,832
04 Feb 25	308.50000 -9.00	318.50	306.00	306.00	334,327
03 Feb 25	317.50000 +0.50	320.00	307.17	317.00	342,683
31 Jan 25	317.00000 +8.00	320.00	306.50	311.00	369,642
30 Jan 25	309.00000 +1.50	316.00	305.00	307.50	315,624
29 Jan 25	307.50000 -16.50	328.00	307.50	324.50	1,171,039
28 Jan 25	324.00000 +8.00	328.05	318.50	318.50	1,294,092
27 Jan 25	316.00000 +4.50	319.50	309.50	310.00	489,268
24 Jan 25	311.50000 +5.00	315.10	307.50	313.50	534,203
23 Jan 25	306.50000 +3.00	311.50	298.00	298.00	357,447
22 Jan 25	303.50000 +6.00	304.50	294.50	296.50	617,394
21 Jan 25	297.50000 +11.00	301.00	287.00	287.00	475,094
20 Jan 25	286.50000 -9.50	304.04	286.50	287.50	213,462
17 Jan 25	296.00000 -3.00	305.50	295.00	303.00	491,477
16 Jan 25	299.00000 +9.00	301.00	286.50	290.00	298,565
15 Jan 25	290.00000 +15.50	294.00	275.33	277.00	650,809
14 Jan 25	274.50000 -4.50	281.00	273.17	274.50	849,256
13 Jan 25	279.00000 +3.00	284.35	270.00	270.00	411,921
10 Jan 25	276.00000 -1.00	285.50	275.00	278.00	446,397
09 Jan 25	277.00000 -5.50	279.00	268.35	278.00	1,373,950
08 Jan 25	282.50000 -17.50	301.00	279.00	298.00	664,519
07 Jan 25	300.00000 -15.50	318.08	299.50	315.00	301,830
06 Jan 25	315.50000 -1.50	322.50	315.02	316.50	224,053
03 Jan 25	317.00000 -6.50	325.00	309.62	318.00	138,572
02 Jan 25	323.50000 +4.50	325.00	318.50	325.00	128,519
31 Dec 24	319.00000 +3.50	324.50	313.50	315.00	83,792
30 Dec 24	315.50000 -5.00	325.00	311.50	325.00	157,870
27 Dec 24	320.50000 +1.50	322.50	316.00	316.00	89,933
24 Dec 24	319.00000 +3.50	324.00	304.00	304.00	94,344
23 Dec 24	315.50000 +1.00	325.00	310.50	325.00	150,028
20 Dec 24	314.50000 +7.00	314.50	305.00	307.00	699,747
19 Dec 24	307.50000 -9.00	325.00	307.50	325.00	523,373
18 Dec 24	316.50000 +1.00	320.00	314.50	314.50	164,387
17 Dec 24	315.50000 -5.50	320.50	311.35	318.00	527,591
16 Dec 24	321.00000 +1.00	323.00	316.39	320.00	335,952
13 Dec 24	320.00000 +0.00	325.00	317.00	325.00	142,420
12 Dec 24	320.00000 -1.50	324.00	310.00	310.00	222,658
11 Dec 24	321.50000 +19.00	321.50	295.50	299.50	775,438
10 Dec 24	302.50000 -7.00	314.24	302.50	305.00	378,911
09 Dec 24	309.50000 -9.00	324.50	306.50	320.00	304,182
06 Dec 24	318.50000 +8.50	325.00	311.50	325.00	368,118
05 Dec 24	310.00000 -21.50	329.00	309.50	329.00	458,221
04 Dec 24	331.50000 +6.50	332.67	326.48	328.00	303,268
03 Dec 24	325.00000 +11.00	327.00	310.03	320.00	324,734
02 Dec 24	314.00000 -1.50	315.38	305.83	310.00	345,881
29 Nov 24	315.50000 -5.50	335.00	314.50	335.00	229,177
28 Nov 24	321.00000 +6.50	323.00	310.00	310.00	477,079
27 Nov 24	314.50000 -2.50	324.50	313.00	317.00	346,342
26 Nov 24	317.00000 -9.00	328.40	314.50	326.00	273,949
25 Nov 24	326.00000 +6.00	327.50	317.00	324.50	764,811
22 Nov 24	320.00000 -7.50	334.00	318.00	322.00	468,840
21 Nov 24	327.50000 +8.00	328.50	318.50	322.50	258,208
20 Nov 24	319.50000 -11.00	337.30	305.00	330.00	854,563
19 Nov 24	330.50000 +2.00	340.00	323.00	340.00	229,139
18 Nov 24	328.50000 -0.50	336.00	324.50	330.00	173,504
15 Nov 24	329.00000 -4.00	338.00	327.00	333.00	282,646
14 Nov 24	333.00000 +3.00	344.50	325.00	331.00	170,871
13 Nov 24	330.00000 -7.00	344.50	327.49	337.00	304,037
12 Nov 24	337.00000 -1.00	345.00	331.00	345.00	335,207
11 Nov 24	338.00000 +11.00	342.00	328.50	342.00	294,788
08 Nov 24	327.00000 -1.00	328.52	317.00	326.50	410,292
07 Nov 24	328.00000 +2.50	336.00	324.50	324.50	368,295
06 Nov 24	325.50000 -3.50	345.50	325.50	333.50	660,714
05 Nov 24	329.00000 -2.00	337.00	319.91	337.00	795,100
04 Nov 24	331.00000 -5.50	340.00	329.00	340.00	343,962
01 Nov 24	336.50000 -3.50	342.00	335.00	335.00	429,206
31 Oct 24	340.00000 -18.50	364.50	337.00	352.00	914,133
30 Oct 24	358.50000 -7.50	378.50	337.76	365.00	1,517,922
29 Oct 24	366.00000 -32.50	398.50	366.00	395.00	1,342,332
28 Oct 24	398.50000 -18.50	421.00	398.50	417.00	834,639
25 Oct 24	417.00000 +20.50	418.50	396.50	401.50	430,476
24 Oct 24	396.50000 +3.50	410.50	391.00	410.50	190,016
23 Oct 24	393.00000 -7.50	402.00	393.00	394.50	221,182
22 Oct 24	400.50000 -0.50	415.00	395.50	415.00	310,844
21 Oct 24	401.00000 -5.50	417.50	399.00	405.00	331,862
18 Oct 24	406.50000 +4.00	413.55	402.00	409.00	403,547
17 Oct 24	402.50000 +3.50	409.00	399.00	403.50	329,419
16 Oct 24	399.00000 +6.00	400.00	383.00	383.00	385,076
15 Oct 24	393.00000 +2.00	398.00	388.00	390.50	351,935
14 Oct 24	391.00000 +2.50	392.00	382.50	382.50	170,353
11 Oct 24	388.50000 -3.00	392.00	382.50	382.50	159,259
10 Oct 24	391.50000 -1.50	391.50	385.00	386.00	579,275
09 Oct 24	393.00000 +7.50	393.00	383.50	386.50	389,022
08 Oct 24	385.50000 -12.00	395.82	382.50	387.00	826,740
07 Oct 24	397.50000 +0.50	400.88	390.00	396.00	199,425
04 Oct 24	397.00000 +2.50	403.00	393.77	400.00	254,544
03 Oct 24	394.50000 +1.00	401.00	391.17	401.00	272,578
02 Oct 24	393.50000 -6.00	402.00	392.00	399.00	218,369
01 Oct 24	399.50000 -4.50	413.00	399.00	410.00	335,411
30 Sep 24	404.00000 -5.00	412.00	402.00	411.50	305,506
27 Sep 24	409.00000 +5.00	412.00	404.50	412.00	355,352
26 Sep 24	404.00000 +8.50	410.00	396.00	396.00	313,971
25 Sep 24	395.50000 -8.00	407.00	395.50	407.00	254,073
24 Sep 24	403.50000 -6.00	412.50	398.00	409.50	309,387
23 Sep 24	409.50000 -1.00	418.50	404.50	415.50	362,380
20 Sep 24	410.50000 -19.50	428.50	410.50	426.00	1,113,489
19 Sep 24	430.00000 +13.50	432.50	419.42	425.00	1,456,979
18 Sep 24	416.50000 -3.50	422.59	411.00	420.50	424,456
17 Sep 24	420.00000 -1.00	430.00	420.00	425.00	478,077
16 Sep 24	421.00000 -9.00	427.00	419.50	423.50	230,770
13 Sep 24	430.00000 +20.00	430.00	410.00	414.00	311,598
12 Sep 24	410.00000 +4.00	420.00	405.50	410.00	1,802,495
11 Sep 24	406.00000 +1.00	409.00	398.50	401.50	956,355
10 Sep 24	405.00000 -10.00	414.90	397.00	407.50	1,420,675
09 Sep 24	415.00000 +5.00	419.00	410.00	410.00	422,521
06 Sep 24	410.00000 +10.00	414.00	394.00	410.00	1,199,640
05 Sep 24	400.00000 -7.00	412.00	400.00	409.00	353,786
04 Sep 24	407.00000 +11.00	407.00	390.00	395.00	599,082
03 Sep 24	396.00000 -8.50	414.37	396.00	408.00	578,392
02 Sep 24	404.50000 -5.50	412.00	401.50	410.00	534,153
30 Aug 24	410.00000 +1.00	418.00	405.00	405.00	592,633
29 Aug 24	409.00000 -4.50	420.00	408.00	420.00	250,334
28 Aug 24	413.50000 -11.50	427.00	413.50	427.00	246,356
27 Aug 24	425.00000 +3.00	427.50	399.29	419.00	1,280,964
23 Aug 24	422.00000 +15.00	430.00	403.50	403.50	763,054
22 Aug 24	407.00000 +0.50	412.00	401.00	407.50	579,722
21 Aug 24	406.50000 +11.50	410.00	395.00	397.50	959,013
20 Aug 24	395.00000 -17.50	415.50	395.00	410.00	827,154
19 Aug 24	412.50000 -4.00	425.60	412.50	420.00	366,617
16 Aug 24	416.50000 +10.50	418.00	395.00	395.00	396,296
15 Aug 24	406.00000 +19.50	407.50	386.00	400.00	474,845
14 Aug 24	386.50000 +18.00	399.50	378.00	383.50	567,640
13 Aug 24	368.50000 +6.00	373.50	363.50	366.00	290,269
12 Aug 24	362.50000 +5.00	365.50	357.16	362.00	256,709
09 Aug 24	357.50000 +4.00	364.01	352.62	358.00	210,135
08 Aug 24	353.50000 +1.00	363.00	344.93	363.00	416,099
07 Aug 24	352.50000 +7.50	361.00	348.46	349.00	538,459
06 Aug 24	345.00000 +2.50	357.50	343.00	347.50	491,688
05 Aug 24	342.50000 -5.50	347.00	323.00	334.00	860,530
02 Aug 24	348.00000 -20.50	364.50	343.00	364.50	474,230
01 Aug 24	368.50000 -4.50	381.00	362.00	380.00	692,439
31 Jul 24	373.00000 +4.00	378.00	365.00	365.00	382,753
30 Jul 24	369.00000 +11.50	374.00	356.25	358.00	324,639
29 Jul 24	357.50000 -12.50	380.00	356.75	375.00	327,170
26 Jul 24	370.00000 +21.00	377.00	352.09	353.50	576,902
25 Jul 24	349.00000 +6.00	349.00	333.50	343.00	399,227
24 Jul 24	343.00000 -5.00	349.00	343.00	349.00	191,465
23 Jul 24	348.00000 -5.50	357.00	344.00	357.00	327,334
22 Jul 24	353.50000 -1.50	365.00	352.00	365.00	204,026
19 Jul 24	355.00000 -10.00	365.00	353.38	365.00	276,140
18 Jul 24	365.00000 +1.00	375.50	360.00	360.00	259,613
17 Jul 24	364.00000 -9.00	375.12	363.00	374.50	290,048
16 Jul 24	373.00000 -18.00	393.00	370.00	380.50	447,678
15 Jul 24	391.00000 +0.00	394.00	380.00	380.00	329,126
12 Jul 24	391.00000 +1.50	394.41	380.00	390.00	387,519
11 Jul 24	389.50000 +8.50	389.50	366.00	366.00	295,429
10 Jul 24	381.00000 +12.50	381.50	369.00	369.00	251,848
09 Jul 24	368.50000 -17.00	390.00	366.50	390.00	175,100
08 Jul 24	385.50000 +4.50	385.50	375.00	375.00	256,192
05 Jul 24	381.00000 -1.00	392.50	379.50	384.50	446,041
04 Jul 24	382.00000 +9.00	382.00	370.00	380.50	395,075
03 Jul 24	373.00000 +14.50	375.50	351.00	365.50	354,874
02 Jul 24	358.50000 +0.00	363.50	352.00	357.00	233,699
01 Jul 24	358.50000 -7.50	368.00	357.27	362.00	399,018
28 Jun 24	366.00000 -13.50	385.00	364.00	385.00	607,823
27 Jun 24	379.50000 +5.50	385.00	363.42	385.00	240,824
26 Jun 24	374.00000 -6.50	381.98	367.50	376.50	332,995
25 Jun 24	380.50000 -7.00	400.00	379.50	400.00	400,777
24 Jun 24	387.50000 -17.00	406.00	387.00	403.00	591,543
21 Jun 24	404.50000 -20.00	427.25	395.00	420.00	1,684,458
20 Jun 24	424.50000 +23.00	424.50	397.34	400.00	784,447
19 Jun 24	401.50000 -9.50	415.50	401.00	408.00	433,867
18 Jun 24	411.00000 +7.00	413.30	399.00	407.00	736,455
17 Jun 24	404.00000 +10.50	405.00	395.50	400.00	474,414
14 Jun 24	393.50000 -8.50	413.00	389.50	390.00	921,165
13 Jun 24	402.00000 +0.50	412.00	384.27	400.00	643,585
12 Jun 24	401.50000 +64.50	402.50	332.00	332.00	1,893,369
11 Jun 24	337.00000 +6.00	345.50	325.76	345.50	492,791
10 Jun 24	331.00000 -9.00	342.50	325.00	325.00	621,035
07 Jun 24	340.00000 +10.50	345.50	325.50	332.00	1,275,868
06 Jun 24	329.50000 -8.50	346.50	325.39	346.50	1,336,828
05 Jun 24	338.00000 -1.50	344.88	328.00	342.00	402,352
04 Jun 24	339.50000 +1.00	344.00	333.00	336.00	239,355
03 Jun 24	338.50000 +7.00	342.50	327.50	327.50	247,385
31 May 24	331.50000 -10.00	347.50	324.50	344.00	1,278,026
30 May 24	341.50000 +17.00	346.00	326.50	327.00	4,244,395
29 May 24	324.50000 -2.50	330.78	321.50	328.50	2,362,837
28 May 24	327.00000 -2.00	340.00	327.00	333.00	778,390
24 May 24	329.00000 +15.00	330.00	313.78	314.00	703,648
23 May 24	314.00000 -8.00	331.00	314.00	331.00	181,375
22 May 24	322.00000 +1.00	334.00	316.50	334.00	2,515,368
21 May 24	321.00000 -12.50	331.00	318.75	327.50	385,033
20 May 24	333.50000 +10.50	333.50	314.31	328.00	276,337
17 May 24	323.00000 +13.50	323.00	308.00	308.00	364,994
16 May 24	309.50000 -8.00	321.00	309.00	321.00	458,664
15 May 24	317.50000 +10.50	327.49	306.50	310.00	638,939
14 May 24	307.00000 +0.50	309.69	301.00	301.00	242,230
13 May 24	306.50000 +0.50	311.50	305.50	310.00	482,516
10 May 24	306.00000 +1.50	308.00	296.29	304.00	823,211
09 May 24	304.50000 +9.50	304.50	296.00	296.50	547,564
08 May 24	295.00000 +10.50	295.00	283.50	288.00	639,124
07 May 24	284.50000 -1.00	298.50	281.50	298.50	391,093
03 May 24	285.50000 +1.00	290.00	277.75	279.00	284,395
02 May 24	284.50000 +2.00	288.50	280.64	284.00	641,657
01 May 24	282.50000 +3.00	286.57	274.00	280.00	1,053,294
30 Apr 24	279.50000 +18.00	284.50	264.50	264.50	1,380,492
29 Apr 24	261.50000 +14.00	262.00	251.53	259.00	803,181
26 Apr 24	247.50000 +10.00	252.50	228.00	228.00	768,043
25 Apr 24	237.50000 +4.00	244.50	228.50	230.00	870,594
24 Apr 24	233.50000 -6.50	240.12	232.50	237.00	388,591
23 Apr 24	240.00000 +14.00	247.00	230.00	230.00	1,390,936
22 Apr 24	226.00000 +2.00	228.50	223.00	223.00	221,501
19 Apr 24	224.00000 +3.00	225.50	214.88	217.00	511,654
18 Apr 24	221.00000 +2.50	224.50	214.98	224.50	1,750,855
17 Apr 24	218.50000 -0.50	223.50	216.00	217.50	548,428
16 Apr 24	219.00000 -19.00	233.00	219.00	233.00	798,070
15 Apr 24	238.00000 +0.00	240.50	232.50	238.00	548,829
12 Apr 24	238.00000 -3.00	247.19	236.00	236.00	1,160,866
11 Apr 24	241.00000 +6.00	243.00	234.00	234.00	728,548
10 Apr 24	235.00000 -6.50	246.50	233.50	243.50	473,950
09 Apr 24	241.50000 +2.50	246.52	234.00	239.00	958,014
08 Apr 24	239.00000 +7.50	240.00	229.00	234.00	598,573
05 Apr 24	231.50000 -2.50	233.00	227.00	228.50	390,408
04 Apr 24	234.00000 +6.50	234.00	227.00	227.00	333,610
03 Apr 24	227.50000 +1.00	232.92	223.00	226.00	563,452
02 Apr 24	226.50000 -10.10	244.00	226.50	240.00	806,841
28 Mar 24	236.60001 +4.20	240.00	228.00	240.00	1,034,944
27 Mar 24	232.39999 -0.60	234.00	229.40	233.00	3,293,631
26 Mar 24	233.00000 -2.00	235.80	232.40	233.20	389,625
25 Mar 24	235.00000 -1.80	238.40	232.40	235.00	409,494
22 Mar 24	236.80000 -1.00	240.60	231.20	235.80	1,888,180
21 Mar 24	237.80000 +11.80	239.60	226.00	231.20	1,476,101
20 Mar 24	226.00000 -7.60	235.40	225.40	232.80	687,863
19 Mar 24	233.60001 -4.40	237.59	226.40	237.00	1,455,168
18 Mar 24	238.00000 -17.80	257.80	238.00	254.60	434,674
15 Mar 24	255.80000 +5.40	260.20	248.80	249.60	4,705,238
14 Mar 24	250.39999 -4.40	262.40	249.40	259.00	490,236
13 Mar 24	254.80000 -4.60	270.00	252.40	255.00	1,458,372
12 Mar 24	259.39999 +6.40	265.20	255.00	255.00	881,709
11 Mar 24	253.00000 +6.80	253.40	240.00	243.40	424,014
08 Mar 24	246.20000 -13.60	264.20	240.00	258.00	625,617
07 Mar 24	259.79999 +2.60	264.80	258.40	258.40	650,673
06 Mar 24	257.20001 +7.20	260.00	244.20	244.20	10,084,881
05 Mar 24	250.00000 -10.40	262.87	249.20	260.00	287,296
04 Mar 24	260.39999 -4.60	270.28	260.40	267.00	2,399,598
01 Mar 24	265.00000 -0.60	272.80	262.00	272.80	1,208,350
29 Feb 24	265.60001 +10.60	271.40	250.00	250.00	716,883
28 Feb 24	255.00000 -4.00	260.00	253.00	260.00	174,725
27 Feb 24	259.00000 +7.60	259.00	245.60	251.20	157,557
26 Feb 24	251.39999 +0.60	256.15	249.20	250.00	129,075
23 Feb 24	250.80000 +3.60	256.40	246.00	256.40	132,636
22 Feb 24	247.20000 +12.80	253.20	234.20	234.20	446,640
21 Feb 24	234.39999 -4.00	241.80	229.80	236.00	302,274
20 Feb 24	238.39999 -5.60	250.00	238.40	250.00	151,913
19 Feb 24	244.00000 +1.60	247.25	239.80	245.40	410,907
16 Feb 24	242.39999 -0.60	249.23	240.00	240.00	168,379
15 Feb 24	243.00000 +6.40	245.80	239.40	245.80	235,126
14 Feb 24	236.60001 +2.60	241.80	232.20	232.20	170,174
13 Feb 24	234.00000 -0.60	246.22	231.00	244.20	237,291
12 Feb 24	234.60001 +2.20	237.20	229.40	236.60	178,585
09 Feb 24	232.39999 +7.40	237.00	226.60	229.20	327,706
08 Feb 24	225.00000 +8.20	231.60	214.00	214.00	348,922
07 Feb 24	216.80000 -0.20	225.60	210.40	225.60	378,914
06 Feb 24	217.00000 +2.00	224.13	215.00	215.00	477,100
05 Feb 24	215.00000 -9.40	233.12	215.00	226.40	269,358
02 Feb 24	224.39999 +2.80	240.80	217.80	221.20	560,572
01 Feb 24	221.60001 -17.00	246.60	221.60	246.60	523,202
31 Jan 24	238.60001 -21.40	259.34	238.60	248.00	508,697
30 Jan 24	260.00000 +4.00	261.00	253.03	254.80	99,895
29 Jan 24	256.00000 +0.40	259.40	245.70	253.00	391,151
26 Jan 24	255.60001 -11.40	264.50	244.80	255.20	238,573
25 Jan 24	267.00000 +2.40	274.60	257.60	264.80	206,554
24 Jan 24	264.60001 +10.60	268.40	252.68	256.80	130,359
23 Jan 24	254.00000 +1.20	258.40	247.40	247.40	139,149
22 Jan 24	252.80000 +3.00	256.80	249.02	256.20	101,104
19 Jan 24	249.80000 -9.20	263.40	243.80	259.80	234,215
18 Jan 24	259.00000 +8.80	259.60	246.00	247.80	263,414
17 Jan 24	250.20000 -9.60	259.21	244.80	248.20	146,141
16 Jan 24	259.79999 +9.80	263.40	246.55	250.00	206,516
15 Jan 24	250.00000 +0.00	256.20	245.00	256.20	122,669
12 Jan 24	250.00000 +0.00	260.00	249.60	255.00	216,746
11 Jan 24	250.00000 +2.00	261.69	245.80	245.80	246,934
10 Jan 24	248.00000 -6.20	257.22	247.60	252.00	269,358
09 Jan 24	254.20000 -6.20	267.57	251.00	265.00	262,419
08 Jan 24	260.39999 -1.00	276.20	251.60	276.20	96,620
05 Jan 24	261.39999 -5.80	280.00	253.00	280.00	688,748
04 Jan 24	267.20001 +5.00	271.40	249.80	249.80	194,516
03 Jan 24	262.20001 -8.80	275.00	259.40	261.20	196,091
02 Jan 24	271.00000 -6.60	280.00	268.78	270.00	230,789
29 Dec 23	277.60001 -1.60	282.99	272.40	277.20	84,582
28 Dec 23	279.20001 -1.20	284.40	275.20	283.20	266,011
27 Dec 23	280.39999 -4.60	300.00	277.20	300.00	176,070
22 Dec 23	285.00000 -1.60	289.60	283.00	287.40	123,711
21 Dec 23	286.60001 -3.40	300.00	283.20	300.00	263,643
20 Dec 23	290.00000 -0.20	298.60	289.06	295.00	611,717
19 Dec 23	290.20001 +11.00	290.20	279.00	285.00	477,976
18 Dec 23	279.20001 +2.20	292.26	275.40	278.00	308,560
15 Dec 23	277.00000 +12.40	278.40	265.48	269.00	2,002,628
14 Dec 23	264.60001 +26.00	274.00	230.20	249.60	1,125,058
13 Dec 23	238.60001 -4.80	246.80	232.00	232.00	208,725
12 Dec 23	243.39999 -8.80	263.40	239.00	263.40	156,742
11 Dec 23	252.20000 +0.80	262.20	240.00	240.00	272,783
08 Dec 23	251.39999 -0.60	256.00	242.40	242.40	291,379
07 Dec 23	252.00000 -1.00	256.95	247.00	250.00	104,368
06 Dec 23	253.00000 -0.20	261.00	250.00	250.00	191,416
05 Dec 23	253.20000 -2.40	261.80	250.20	252.40	167,941
04 Dec 23	255.60001 -12.60	271.00	255.60	271.00	327,785
01 Dec 23	268.20001 +8.00	270.00	260.00	267.00	633,476
30 Nov 23	260.20001 -1.60	270.00	256.80	263.00	1,131,558
29 Nov 23	261.79999 +5.00	265.46	253.25	256.00	511,963
28 Nov 23	256.79999 -10.60	267.00	249.60	264.40	587,944
27 Nov 23	267.39999 -12.20	280.00	265.80	276.00	2,339,397
24 Nov 23	279.60001 +21.00	283.30	257.40	258.60	758,501
23 Nov 23	258.60001 -0.80	264.80	255.60	260.60	198,871
22 Nov 23	259.39999 +9.60	267.20	250.00	254.60	574,619
21 Nov 23	249.80000 -9.20	260.20	246.00	257.60	275,449
20 Nov 23	259.00000 -0.60	267.20	248.00	248.00	219,862
17 Nov 23	259.60001 +3.80	266.40	250.00	250.00	250,110
16 Nov 23	255.80000 -2.80	269.00	253.80	259.00	818,363
15 Nov 23	258.60001 +13.60	260.00	235.00	235.00	823,378
14 Nov 23	245.00000 +9.80	248.40	225.60	235.00	938,359
13 Nov 23	235.20000 -15.60	248.96	227.80	245.00	858,578
10 Nov 23	250.80000 -18.80	274.80	248.40	256.80	419,679
09 Nov 23	269.60001 +5.40	271.40	258.00	258.00	249,798
08 Nov 23	264.20001 +2.60	270.40	251.33	256.20	154,838
07 Nov 23	261.60001 +5.00	264.80	246.42	247.40	308,662
06 Nov 23	256.60001 -4.40	269.80	249.97	261.60	234,641
03 Nov 23	261.00000 +9.60	268.60	246.00	250.00	498,597
02 Nov 23	251.39999 +22.00	251.40	227.00	227.00	633,576
01 Nov 23	229.39999 -6.00	234.48	226.00	228.80	440,009
31 Oct 23	235.39999 +14.60	235.40	221.57	222.00	288,136
30 Oct 23	220.80000 +0.80	228.00	220.00	220.00	205,873
27 Oct 23	220.00000 +6.00	222.00	201.00	206.40	440,012
26 Oct 23	214.00000 -1.40	216.68	204.40	214.20	511,418
25 Oct 23	215.39999 -23.60	242.80	214.80	235.80	491,627
24 Oct 23	239.00000 -6.40	247.77	235.40	242.20	598,951
23 Oct 23	245.39999 +14.60	250.70	225.80	230.20	1,034,514
20 Oct 23	230.80000 -1.00	234.00	223.00	223.00	1,812,564
19 Oct 23	231.80000 -1.40	240.00	225.80	225.80	845,964
18 Oct 23	233.20000 +3.00	234.80	223.00	225.80	235,859
17 Oct 23	230.20000 +16.80	232.80	208.78	217.40	341,534
16 Oct 23	213.39999 -4.80	223.20	208.89	222.20	134,716
13 Oct 23	218.20000 -7.20	236.00	217.40	231.80	231,468
12 Oct 23	225.39999 -1.80	236.41	222.60	230.00	985,561
11 Oct 23	227.20000 +0.80	230.20	222.18	222.80	127,238
10 Oct 23	226.39999 +14.80	234.00	208.40	208.40	369,746
09 Oct 23	211.60001 -7.80	229.60	208.40	216.40	432,295
06 Oct 23	219.39999 +6.40	222.31	208.40	213.20	366,926
05 Oct 23	213.00000 +2.20	217.40	210.80	210.80	421,438
04 Oct 23	210.80000 +2.00	216.80	201.60	205.20	480,587
03 Oct 23	208.80000 -10.40	224.52	208.80	215.00	382,989
02 Oct 23	219.20000 -8.80	238.00	217.80	224.40	286,197
29 Sep 23	228.00000 +12.40	237.40	221.20	221.40	531,439
28 Sep 23	215.60001 -3.80	224.91	211.59	218.20	322,998
27 Sep 23	219.39999 -2.00	226.24	219.00	223.20	273,375
26 Sep 23	221.39999 -2.60	225.32	218.00	223.40	441,651
25 Sep 23	224.00000 -3.60	235.08	220.40	230.00	456,990
22 Sep 23	227.60001 -2.40	235.80	225.00	230.00	486,806
21 Sep 23	230.00000 -12.00	246.47	230.00	242.00	373,839
20 Sep 23	242.00000 +3.00	249.60	235.80	241.20	296,959
19 Sep 23	239.00000 -5.20	246.00	236.50	244.80	612,160
18 Sep 23	244.20000 -13.40	262.00	242.40	258.00	527,437
15 Sep 23	257.60001 +1.60	264.60	255.60	258.00	3,532,052
14 Sep 23	256.00000 +9.00	256.80	243.20	246.00	348,403
13 Sep 23	247.00000 +4.40	248.80	240.00	243.00	448,949
12 Sep 23	242.60001 -5.00	249.60	240.20	249.20	1,065,894
11 Sep 23	247.60001 +6.60	248.80	234.92	245.80	213,135
08 Sep 23	241.00000 -4.80	246.62	238.80	245.60	776,509
07 Sep 23	245.80000 +1.00	247.20	240.20	245.00	474,469
06 Sep 23	244.80000 -2.00	248.20	240.90	244.00	488,848
05 Sep 23	246.80000 +5.80	247.20	239.80	240.60	331,582
04 Sep 23	241.00000 -2.00	245.60	240.00	243.80	131,032
01 Sep 23	243.00000 -0.40	251.80	239.80	251.80	213,569
31 Aug 23	243.39999 +1.80	245.80	239.60	244.80	373,475
30 Aug 23	241.60001 -7.00	255.20	239.80	248.40	347,324
29 Aug 23	248.60001 +5.60	253.40	243.80	248.20	571,179
25 Aug 23	243.00000 +1.00	243.00	238.80	241.40	852,612
24 Aug 23	242.00000 +8.80	245.60	234.80	234.80	947,578
23 Aug 23	233.20000 +13.20	233.20	211.40	229.60	548,313
22 Aug 23	220.00000 +0.60	224.60	219.00	220.00	883,360
21 Aug 23	219.39999 -8.00	233.40	219.40	232.00	882,584
18 Aug 23	227.39999 -12.80	249.60	222.80	240.60	1,212,164
17 Aug 23	240.20000 -11.20	255.80	240.00	250.00	740,781
16 Aug 23	251.39999 +0.80	254.60	244.40	252.00	359,431
15 Aug 23	250.60001 -4.80	256.40	247.00	253.00	1,101,036
14 Aug 23	255.39999 +0.40	263.40	249.60	263.40	719,024
11 Aug 23	255.00000 -2.40	263.80	252.20	255.00	282,410
10 Aug 23	257.39999 +4.80	263.00	254.60	256.20	187,607
09 Aug 23	252.60001 -0.40	258.20	250.00	252.80	173,316
08 Aug 23	253.00000 +2.80	253.60	240.60	250.00	512,766
07 Aug 23	250.20000 -9.20	261.20	248.80	255.60	235,838
04 Aug 23	259.39999 +9.60	262.40	240.00	240.00	320,541
03 Aug 23	249.80000 -0.40	254.00	245.00	248.00	205,561
02 Aug 23	250.20000 -11.60	258.00	249.60	257.40	711,231
01 Aug 23	261.79999 -1.00	276.20	258.00	262.20	491,509
31 Jul 23	262.79999 -3.80	274.60	259.80	267.20	619,122
28 Jul 23	266.60001 -7.60	274.60	265.20	274.60	423,550
27 Jul 23	274.20001 -7.40	284.80	272.40	280.40	447,500
26 Jul 23	281.60001 +4.00	297.00	275.60	288.60	301,769
25 Jul 23	277.60001 -2.20	282.20	273.20	280.00	464,124
24 Jul 23	279.79999 +10.80	283.60	267.60	268.20	395,994
21 Jul 23	269.00000 +4.20	276.00	263.20	276.00	498,256
20 Jul 23	264.79999 -13.60	289.40	260.80	272.00	842,334
19 Jul 23	278.39999 +18.40	290.20	266.79	269.60	1,167,647
18 Jul 23	260.00000 +13.40	260.40	247.00	247.00	1,847,722
17 Jul 23	246.60001 -7.00	267.99	246.20	260.00	717,291
14 Jul 23	253.60001 -7.80	263.80	251.00	254.80	608,032
13 Jul 23	261.39999 -1.60	275.40	260.20	275.40	354,378
12 Jul 23	263.00000 +11.20	269.60	252.00	260.40	353,828
11 Jul 23	251.80000 -6.60	265.80	251.60	252.00	508,318
10 Jul 23	258.39999 -5.00	264.40	251.20	251.20	794,317
07 Jul 23	263.39999 +9.40	264.60	250.00	250.00	846,467
06 Jul 23	254.00000 -12.00	266.40	252.00	260.20	561,003
05 Jul 23	266.00000 +4.20	273.60	260.00	273.60	503,558
04 Jul 23	261.79999 +6.40	265.63	254.98	257.40	316,018
03 Jul 23	255.39999 -11.80	268.00	255.20	268.00	596,798
30 Jun 23	267.20001 +4.20	271.20	262.00	265.00	444,605
29 Jun 23	263.00000 +3.20	266.00	254.00	266.00	610,566
28 Jun 23	259.79999 +11.20	263.80	242.00	242.00	487,238
27 Jun 23	248.60001 +16.20	249.60	226.00	235.20	1,081,785
26 Jun 23	232.39999 -7.80	242.80	217.40	242.20	1,408,919
23 Jun 23	240.20000 -6.20	259.00	237.80	247.60	633,970
22 Jun 23	246.39999 -10.60	256.00	236.60	250.20	797,636
21 Jun 23	257.00000 -5.60	263.40	252.20	261.40	375,210
20 Jun 23	262.60001 -2.60	284.80	259.08	278.40	554,695
19 Jun 23	265.20001 -22.20	287.00	264.40	287.00	570,187
16 Jun 23	287.39999 -12.60	303.00	286.20	300.20	763,472
15 Jun 23	300.00000 +0.00	304.40	291.60	300.60	761,083
14 Jun 23	300.00000 -7.60	322.00	298.00	317.80	390,044
13 Jun 23	307.60001 +6.40	310.32	301.20	301.20	330,369
12 Jun 23	301.20001 -0.40	306.80	300.60	303.00	365,211
09 Jun 23	301.60001 +3.40	314.40	295.12	300.20	252,543
08 Jun 23	298.20001 -1.80	305.20	294.00	304.60	252,735
07 Jun 23	300.00000 +3.00	309.20	293.00	300.00	328,729
06 Jun 23	297.00000 -5.80	300.83	285.20	300.00	306,963
05 Jun 23	302.79999 -9.00	318.60	302.00	314.80	321,065
02 Jun 23	311.79999 +12.00	313.00	300.40	300.40	312,715
01 Jun 23	299.79999 +9.00	300.40	286.11	290.20	217,172
31 May 23	290.79999 -3.00	297.80	287.62	293.60	2,512,890
30 May 23	293.79999 +9.20	295.80	281.98	289.40	1,735,842
26 May 23	284.60001 +13.40	288.20	266.20	278.80	382,785
25 May 23	271.20001 -0.20	274.51	263.00	270.20	174,002
24 May 23	271.39999 +2.80	278.70	260.40	267.00	942,112
23 May 23	268.60001 -18.80	293.60	268.60	286.40	880,797
22 May 23	287.39999 +16.60	290.07	271.00	273.20	649,743
19 May 23	270.79999 +1.00	279.60	264.40	264.40	14,354,503
18 May 23	269.79999 -0.20	274.80	264.20	270.00	224,344
17 May 23	270.00000 +3.20	271.80	263.80	270.00	410,082
16 May 23	266.79999 +0.00	274.08	261.60	272.00	372,746
15 May 23	266.79999 -0.60	274.80	265.00	270.40	273,378
12 May 23	267.39999 +6.20	269.80	255.00	255.00	391,384
11 May 23	261.20001 +2.00	269.60	254.00	254.00	739,246
10 May 23	259.20001 -3.80	267.20	252.00	264.20	543,909
09 May 23	263.00000 -8.80	279.50	263.00	275.00	579,505
05 May 23	271.79999 +10.80	274.00	263.80	265.80	471,466
04 May 23	261.00000 -3.00	265.80	253.40	263.00	311,847
03 May 23	264.00000 -4.40	273.80	259.60	270.00	655,068
02 May 23	268.39999 -11.40	283.80	265.60	273.20	498,990
28 Apr 23	279.79999 +2.00	283.60	269.00	269.00	1,450,998
27 Apr 23	277.79999 +11.00	280.00	261.20	278.40	901,226
26 Apr 23	266.79999 -6.80	276.93	264.20	275.00	541,727
25 Apr 23	273.60001 -2.60	284.40	266.60	277.00	446,590
24 Apr 23	276.20001 -8.60	297.94	275.80	286.40	393,554
21 Apr 23	284.79999 +2.00	286.60	275.00	278.40	494,503
20 Apr 23	282.79999 +4.80	285.00	273.60	278.40	297,070
19 Apr 23	278.00000 -10.80	291.40	274.80	276.20	1,327,270
18 Apr 23	288.79999 -7.80	302.39	288.80	301.20	775,306
17 Apr 23	296.60001 +0.20	301.80	293.00	293.00	295,786
14 Apr 23	296.39999 +9.00	307.40	290.99	298.80	324,351
13 Apr 23	287.39999 +2.00	290.40	283.00	286.60	281,076
12 Apr 23	285.39999 +2.00	290.40	277.40	290.00	337,856
11 Apr 23	283.39999 +17.00	292.43	260.71	261.20	592,961
06 Apr 23	266.39999 +5.80	266.60	258.15	265.00	552,531
05 Apr 23	260.60001 -16.20	290.60	255.00	290.60	820,670
04 Apr 23	276.79999 +0.40	286.50	272.20	274.40	404,063
03 Apr 23	276.39999 +2.80	288.00	269.60	286.60	690,914
31 Mar 23	273.60001 +11.40	278.60	257.80	276.00	1,797,171
30 Mar 23	262.20001 -0.60	276.20	262.00	274.60	1,114,093
29 Mar 23	262.79999 -0.80	277.80	257.40	277.80	709,426
28 Mar 23	263.60001 -17.40	294.80	261.60	294.80	504,484
27 Mar 23	281.00000 +2.60	294.00	278.40	294.00	307,245
24 Mar 23	278.39999 -8.80	302.00	264.92	284.00	496,021
23 Mar 23	287.20001 -12.60	305.13	285.20	288.20	480,314
22 Mar 23	299.79999 -11.60	313.83	299.80	305.20	240,821
21 Mar 23	311.39999 +19.20	312.20	295.00	295.00	765,624
20 Mar 23	292.20001 -4.20	300.00	277.00	300.00	968,409
17 Mar 23	296.39999 -14.40	326.00	280.20	326.00	1,385,475
16 Mar 23	310.79999 -5.00	335.80	299.00	319.00	2,480,996
15 Mar 23	315.79999 -14.20	335.84	303.60	332.80	1,333,520
14 Mar 23	330.00000 +26.40	330.00	295.20	300.00	1,036,677
13 Mar 23	303.60001 -12.00	335.49	290.20	315.00	1,244,744
10 Mar 23	315.60001 -51.40	354.00	299.20	354.00	4,667,019
09 Mar 23	367.00000 +0.80	368.00	349.20	355.00	292,529
08 Mar 23	366.20001 -8.80	394.00	360.00	394.00	543,785
07 Mar 23	375.00000 -7.00	402.06	371.20	387.80	2,973,478
06 Mar 23	382.00000 +10.20	382.00	354.20	354.20	382,629
03 Mar 23	371.79999 -3.00	382.40	370.40	371.00	169,221
02 Mar 23	374.79999 -5.20	386.40	371.20	378.60	1,482,019
01 Mar 23	380.00000 -8.20	392.60	368.20	368.20	1,126,901
28 Feb 23	388.20001 +13.40	389.80	373.62	375.00	257,753
27 Feb 23	374.79999 +10.20	379.80	356.40	358.20	302,387
24 Feb 23	364.60001 -17.00	388.20	364.60	380.80	303,464
23 Feb 23	381.60001 +14.60	390.82	367.00	367.00	773,854
22 Feb 23	367.00000 -11.40	385.20	365.40	378.40	192,811
21 Feb 23	378.39999 -23.60	403.00	378.40	400.00	558,815
20 Feb 23	402.00000 -1.00	408.40	390.44	400.00	222,262
17 Feb 23	403.00000 -11.80	409.40	399.80	408.60	158,320
16 Feb 23	414.79999 +10.80	423.20	401.07	423.20	331,925
15 Feb 23	404.00000 +7.60	404.60	386.60	388.60	344,676
14 Feb 23	396.39999 -7.80	411.60	386.02	402.40	686,355
13 Feb 23	404.20001 +25.80	404.20	373.80	397.00	473,858
10 Feb 23	378.39999 +1.80	392.40	364.20	392.40	165,630
09 Feb 23	376.60001 -8.40	404.80	375.20	404.80	295,176
08 Feb 23	385.00000 +19.60	394.20	372.40	372.40	401,748
07 Feb 23	365.39999 -16.60	396.72	360.80	384.40	263,809
06 Feb 23	382.00000 -7.80	409.00	372.80	408.00	302,383
03 Feb 23	389.79999 -5.20	401.80	367.20	386.40	688,674
02 Feb 23	395.00000 +43.20	397.00	355.00	355.00	809,563
01 Feb 23	351.79999 -5.80	370.20	350.00	350.00	186,467
31 Jan 23	357.60001 -9.00	365.93	351.66	361.80	330,511
30 Jan 23	366.60001 -10.60	375.20	355.78	375.00	259,592
27 Jan 23	377.20001 +11.60	377.20	357.69	375.00	591,798
26 Jan 23	365.60001 +1.20	384.00	364.40	375.00	1,068,137
25 Jan 23	364.39999 -23.40	388.80	363.20	387.60	358,432
24 Jan 23	387.79999 +4.80	403.60	382.20	398.00	490,334
23 Jan 23	383.00000 +2.40	391.20	373.80	373.80	251,619
20 Jan 23	380.60001 +5.20	384.00	375.48	377.40	115,327
19 Jan 23	375.39999 -28.40	402.08	373.56	395.00	228,287
18 Jan 23	403.79999 -10.40	419.56	399.80	418.20	146,040
17 Jan 23	414.20001 -3.40	431.60	411.60	419.80	277,828
16 Jan 23	417.60001 +9.20	422.60	400.20	400.20	256,479
13 Jan 23	408.39999 +18.40	409.47	388.80	409.20	189,501
12 Jan 23	390.00000 +9.00	411.20	375.00	375.00	469,609
11 Jan 23	381.00000 +4.80	389.20	377.20	377.20	145,782
10 Jan 23	376.20001 -18.80	397.00	374.80	383.20	218,201
09 Jan 23	395.00000 -5.80	411.80	392.40	400.80	284,613
06 Jan 23	400.79999 -5.20	420.80	394.60	403.40	152,524
05 Jan 23	406.00000 +9.00	410.00	386.80	386.80	333,101
04 Jan 23	397.00000 +21.20	400.00	358.20	358.20	835,602
03 Jan 23	375.79999 +21.60	381.23	346.43	348.00	529,714
30 Dec 22	354.20001 -8.80	376.60	351.50	376.60	63,458
29 Dec 22	363.00000 +20.20	363.00	336.80	358.00	184,417
28 Dec 22	342.79999 +1.20	344.22	331.60	332.60	173,580
23 Dec 22	341.60001 +10.80	343.40	329.40	329.40	107,213
22 Dec 22	330.79999 -13.40	355.60	329.34	343.80	326,660
21 Dec 22	344.20001 +5.20	352.40	338.00	352.40	234,540
20 Dec 22	339.00000 -11.60	350.60	337.20	344.40	1,096,307
19 Dec 22	350.60001 -4.40	362.20	338.20	338.20	242,065
16 Dec 22	355.00000 -8.40	363.80	348.80	353.60	824,682
15 Dec 22	363.39999 -22.40	383.69	362.40	370.20	220,967
14 Dec 22	385.79999 -12.80	407.80	370.20	407.80	394,500
13 Dec 22	398.60001 +29.80	406.40	362.00	362.00	584,780
12 Dec 22	368.79999 +0.40	368.80	356.60	356.60	213,561
09 Dec 22	368.39999 -3.40	376.20	363.99	371.60	200,767
08 Dec 22	371.79999 -8.20	386.76	369.14	380.00	211,901
07 Dec 22	380.00000 -4.60	389.09	374.41	381.40	273,134
06 Dec 22	384.60001 -16.80	404.80	384.60	398.60	339,087
05 Dec 22	401.39999 -6.00	421.00	388.80	388.80	507,713
02 Dec 22	407.39999 -13.80	429.40	404.40	423.20	435,633
01 Dec 22	421.20001 +31.20	431.61	397.80	397.80	483,262
30 Nov 22	390.00000 +12.20	402.80	383.60	395.40	6,896,398
29 Nov 22	377.79999 -17.00	403.32	375.80	395.00	455,539
28 Nov 22	394.79999 -16.80	430.40	394.80	430.40	409,327
25 Nov 22	411.60001 -6.00	418.00	403.60	410.00	237,071
24 Nov 22	417.60001 -7.60	440.00	414.71	438.40	287,515
23 Nov 22	425.20001 +8.20	437.40	407.80	437.40	282,328
22 Nov 22	417.00000 -20.20	443.60	417.00	435.00	1,042,612
21 Nov 22	437.20001 -12.80	450.00	415.79	450.00	817,214
18 Nov 22	450.00000 +7.40	461.20	440.20	459.80	387,657
17 Nov 22	442.60001 -5.60	452.00	437.00	441.20	492,622
16 Nov 22	448.20001 -12.80	462.00	444.20	462.00	764,039
15 Nov 22	461.00000 -10.20	484.80	460.87	478.80	637,957
14 Nov 22	471.20001 -0.20	479.60	439.00	473.80	1,250,059
11 Nov 22	471.39999 +56.00	476.40	413.00	413.00	1,541,482
10 Nov 22	415.39999 +37.60	433.60	365.00	378.00	560,564
09 Nov 22	377.79999 +114.40	387.10	372.00	380.80	309,822
14 Oct 22	263.39999 +6.40	274.40	259.40	259.40	374,610
13 Oct 22	257.00000 +9.60	266.00	239.80	259.40	763,401
12 Oct 22	247.39999 -3.00	260.80	240.40	251.20	1,583,332
11 Oct 22	250.39999 -21.40	276.09	250.00	274.40	428,540
10 Oct 22	271.79999 -26.60	303.19	271.80	297.00	314,500
07 Oct 22	298.39999 -18.20	328.72	298.40	322.00	217,191
06 Oct 22	316.60001 +2.40	321.80	312.60	317.00	310,320
05 Oct 22	314.20001 -8.40	326.20	310.40	323.80	278,443
04 Oct 22	322.60001 +12.60	326.35	313.20	313.20	290,117
03 Oct 22	310.00000 +6.40	312.60	293.00	302.00	483,449
30 Sep 22	303.60001 +31.40	306.20	262.60	262.60	597,183
29 Sep 22	272.20001 -21.80	294.00	254.40	293.00	557,647
28 Sep 22	294.00000 -21.20	317.51	283.00	312.80	917,280
27 Sep 22	315.20001 +4.20	319.60	309.40	316.20	961,738
26 Sep 22	311.00000 -3.00	320.29	303.40	314.20	462,360
23 Sep 22	314.00000 -22.20	349.20	314.00	344.80	801,972
22 Sep 22	336.20001 -7.40	338.20	327.00	334.00	308,540
21 Sep 22	343.60001 +11.80	345.80	327.60	327.60	159,819
20 Sep 22	331.79999 -7.40	342.00	328.00	335.00	294,632
16 Sep 22	339.20001 -0.80	344.10	335.80	339.80	512,439
15 Sep 22	340.00000 -6.00	349.40	331.20	331.20	339,255
14 Sep 22	346.00000 -5.20	365.80	338.40	350.00	721,942
13 Sep 22	351.20001 -9.80	375.00	349.60	375.00	470,838
12 Sep 22	361.00000 +5.20	368.80	354.20	357.00	401,755
09 Sep 22	355.79999 +7.20	363.40	346.60	346.60	217,568
08 Sep 22	348.60001 +12.60	349.40	336.20	336.80	595,491
07 Sep 22	336.00000 +9.20	337.40	315.60	315.60	1,094,749
06 Sep 22	326.79999 -0.80	346.60	318.80	340.00	886,557
05 Sep 22	327.60001 -13.60	342.70	317.80	341.80	1,235,602
02 Sep 22	341.20001 -1.20	361.80	338.00	345.20	771,173
01 Sep 22	342.39999 -31.40	369.00	342.40	369.00	1,235,885
31 Aug 22	373.79999 +2.80	378.20	364.00	365.20	745,797
30 Aug 22	371.00000 +1.80	392.80	363.20	363.20	979,925
26 Aug 22	369.20001 -10.40	389.19	365.00	375.00	238,101
25 Aug 22	379.60001 +1.40	388.60	375.20	381.40	183,745
24 Aug 22	378.20001 -2.40	385.80	370.20	378.00	319,824
23 Aug 22	380.60001 -11.60	395.22	378.00	388.60	455,480
22 Aug 22	392.20001 -13.20	414.18	387.56	404.00	228,581
19 Aug 22	405.39999 -19.80	443.00	405.10	442.80	219,155
18 Aug 22	425.20001 -4.20	432.40	414.00	431.40	198,044
17 Aug 22	429.39999 -19.80	460.60	428.80	447.80	710,760
16 Aug 22	449.20001 -9.40	461.20	437.60	460.00	325,891
15 Aug 22	458.60001 +10.00	458.60	444.10	450.80	343,190
12 Aug 22	448.60001 +8.60	448.60	434.60	444.40	290,515
11 Aug 22	440.00000 +21.80	442.60	399.22	414.00	1,489,364
10 Aug 22	418.20001 +6.60	421.80	400.97	410.00	1,383,877
09 Aug 22	411.60001 -29.00	442.42	411.60	438.60	3,515,387
08 Aug 22	440.60001 -19.20	464.20	440.00	460.60	191,183
05 Aug 22	459.79999 -15.40	480.00	457.00	480.00	147,007
04 Aug 22	475.20001 -2.20	482.40	471.20	478.00	266,544
03 Aug 22	477.39999 +1.60	485.60	471.40	471.40	253,136
02 Aug 22	475.79999 -2.00	477.80	456.20	456.20	333,304
01 Aug 22	477.79999 -1.40	489.75	464.20	479.80	254,018
29 Jul 22	479.20001 +17.60	483.31	460.60	478.60	250,762
28 Jul 22	461.60001 +19.20	465.00	445.40	460.40	171,248
27 Jul 22	442.39999 -7.80	461.40	439.80	449.00	185,593
26 Jul 22	450.20001 -21.00	466.40	447.80	454.20	410,827
25 Jul 22	471.20001 -9.40	485.20	471.20	480.00	558,928
22 Jul 22	480.60001 -8.00	502.50	477.40	492.20	734,958
21 Jul 22	488.60001 +36.40	488.60	443.80	443.80	710,125
20 Jul 22	452.20001 +25.40	452.22	432.60	435.00	568,174
19 Jul 22	426.79999 -5.80	432.12	414.00	425.80	488,514
18 Jul 22	432.60001 +15.40	441.20	420.80	427.80	837,546
15 Jul 22	417.20001 +23.80	419.74	392.80	400.00	576,475
14 Jul 22	393.39999 +0.60	400.00	373.40	373.40	496,162
13 Jul 22	392.79999 -7.60	404.40	381.20	404.40	238,983
12 Jul 22	400.39999 +8.60	407.40	371.60	391.00	827,608
11 Jul 22	391.79999 -21.00	419.80	388.40	408.80	525,875
08 Jul 22	412.79999 -1.00	414.00	403.40	414.00	195,400
07 Jul 22	413.79999 +7.80	414.56	386.20	386.20	313,643
06 Jul 22	406.00000 +13.80	409.20	394.80	394.80	379,479
05 Jul 22	392.20001 -7.00	407.00	382.00	402.20	394,153
04 Jul 22	399.20001 -8.40	413.00	398.80	409.80	221,137
01 Jul 22	407.60001 -10.40	430.00	403.00	430.00	252,556
30 Jun 22	418.00000 -19.40	428.80	402.00	425.00	447,794
29 Jun 22	437.39999 -21.00	463.40	430.60	461.80	187,742
28 Jun 22	458.39999 -5.40	475.40	452.60	475.40	201,545
27 Jun 22	463.79999 +20.00	470.00	440.75	441.40	468,915
24 Jun 22	443.79999 +15.40	446.40	428.00	428.00	328,729
23 Jun 22	428.39999 -9.40	445.35	420.40	440.00	493,325
22 Jun 22	437.79999 +14.80	441.00	409.40	420.40	1,059,559
21 Jun 22	423.00000 -6.80	436.67	418.60	433.80	363,458
20 Jun 22	429.79999 -2.00	440.40	425.80	440.40	212,718
17 Jun 22	431.79999 -7.60	460.45	428.60	448.80	1,008,252
16 Jun 22	439.39999 -8.80	449.40	430.46	446.40	889,933
15 Jun 22	448.20001 +20.20	451.00	429.00	434.40	611,372
14 Jun 22	428.00000 -14.60	444.80	426.80	439.00	865,192
13 Jun 22	442.60001 -33.80	487.67	438.40	480.00	950,449
10 Jun 22	476.39999 -8.40	492.40	467.60	473.00	706,840
09 Jun 22	484.79999 -20.70	505.50	484.80	505.00	308,841
08 Jun 22	505.50000 +1.00	509.49	500.00	500.00	294,872
07 Jun 22	504.50000 -18.50	524.64	499.53	520.00	335,338
06 Jun 22	523.00000 -1.50	539.00	521.50	539.00	304,019
01 Jun 22	524.50000 -12.00	554.65	522.50	537.50	345,463
31 May 22	536.50000 -18.50	554.50	536.50	550.00	294,697
30 May 22	555.00000 +10.00	563.50	547.50	563.50	319,787
27 May 22	545.00000 +12.50	548.28	531.00	535.00	370,036
26 May 22	532.50000 +9.50	532.50	520.00	526.50	493,773
25 May 22	523.00000 +3.00	527.50	508.00	517.00	234,742
24 May 22	520.00000 -32.00	547.50	517.50	547.50	353,605
23 May 22	552.00000 +9.50	561.00	537.00	550.50	671,184
20 May 22	542.50000 +14.00	552.17	528.10	530.50	394,219
19 May 22	528.50000 -20.50	550.00	516.50	550.00	882,065
18 May 22	549.00000 -16.50	590.00	543.50	590.00	699,033
17 May 22	565.50000 +2.50	571.85	559.50	570.50	580,240
16 May 22	563.00000 +5.00	580.00	559.50	580.00	436,216
13 May 22	558.00000 +8.00	569.43	537.30	550.00	827,542
12 May 22	550.00000 -30.00	569.50	537.50	568.50	1,023,186
11 May 22	580.00000 +0.50	593.50	571.00	590.50	407,913
10 May 22	579.50000 -9.50	601.50	579.50	584.00	708,714
09 May 22	589.00000 -22.00	613.00	589.00	611.00	982,894
06 May 22	611.00000 -15.00	622.50	598.00	620.50	558,876
05 May 22	626.00000 -6.00	656.02	622.00	651.50	1,390,434
04 May 22	632.00000 -44.00	683.50	632.00	679.00	701,662
03 May 22	676.00000 -17.00	693.00	673.00	689.50	560,217
29 Apr 22	693.00000 -11.00	714.00	686.34	707.50	604,885
28 Apr 22	704.00000 +22.50	714.98	682.65	683.00	520,913
27 Apr 22	681.50000 -8.00	692.00	676.00	682.00	326,506
26 Apr 22	689.50000 -10.50	714.00	687.00	714.00	465,412
25 Apr 22	700.00000 -30.00	728.50	695.00	723.50	529,424
22 Apr 22	730.00000 -26.50	753.50	728.50	749.50	188,589
21 Apr 22	756.50000 -5.50	775.00	753.00	760.00	173,671
20 Apr 22	762.00000 -7.50	780.00	757.50	778.50	187,716
19 Apr 22	769.50000 -0.50	798.50	756.75	789.50	219,080
14 Apr 22	770.00000 -1.50	789.00	763.50	789.00	331,052
13 Apr 22	771.50000 -1.50	800.00	759.50	800.00	229,190
12 Apr 22	773.00000 -11.50	786.50	767.00	778.50	467,656
11 Apr 22	784.50000 -8.50	800.50	781.50	788.50	280,140
08 Apr 22	793.00000 +13.50	797.00	773.50	782.50	181,216
07 Apr 22	779.50000 -20.50	818.00	779.50	795.00	1,215,552
06 Apr 22	800.00000 -1.00	808.50	792.00	808.50	451,097
05 Apr 22	801.00000 +1.00	820.00	796.50	820.00	694,643
04 Apr 22	800.00000 +3.50	808.50	788.50	788.50	345,861
01 Apr 22	796.50000 +20.50	808.50	778.00	782.50	388,193
31 Mar 22	776.00000 +11.00	783.55	762.00	767.00	309,462
30 Mar 22	765.00000 -13.00	782.25	754.24	776.00	346,452
29 Mar 22	778.00000 +55.00	780.25	723.00	723.00	386,472
28 Mar 22	723.00000 +15.00	739.00	700.00	739.00	485,044
25 Mar 22	708.00000 +0.00	720.00	694.00	694.00	181,259
24 Mar 22	708.00000 -19.00	739.00	704.00	739.00	194,892
23 Mar 22	727.00000 -11.00	744.00	714.78	737.00	126,442
22 Mar 22	738.00000 +2.00	745.50	701.00	701.00	1,074,247
21 Mar 22	736.00000 +9.00	738.00	698.00	698.00	206,081
18 Mar 22	727.00000 -19.00	755.00	690.00	755.00	5,232,109
17 Mar 22	746.00000 -15.00	780.00	741.00	780.00	474,012
16 Mar 22	761.00000 +46.00	763.00	700.00	700.00	2,188,946
15 Mar 22	715.00000 -20.00	727.33	694.00	700.00	372,942
14 Mar 22	735.00000 +17.00	751.00	722.00	751.00	670,394
11 Mar 22	718.00000 -2.00	746.00	711.16	727.00	1,110,697
10 Mar 22	720.00000 +35.00	731.00	699.00	707.00	591,283
09 Mar 22	685.00000 +51.00	690.74	649.98	666.00	425,388
08 Mar 22	634.00000 +11.00	646.00	594.00	594.00	845,090
07 Mar 22	623.00000 +12.00	631.00	572.00	608.00	697,345
04 Mar 22	611.00000 -25.00	643.00	610.00	621.00	400,935
03 Mar 22	636.00000 -24.00	680.00	632.00	680.00	492,486
02 Mar 22	660.00000 +23.00	665.00	628.20	640.00	479,526
01 Mar 22	637.00000 -50.00	687.00	636.00	655.00	454,291
28 Feb 22	687.00000 +13.00	690.00	659.09	661.00	848,731
25 Feb 22	674.00000 +24.00	675.42	644.00	658.00	872,003
24 Feb 22	650.00000 -1.00	659.00	621.00	645.00	895,795
23 Feb 22	651.00000 -20.00	684.49	650.00	674.00	243,362
22 Feb 22	671.00000 -8.00	686.70	661.00	674.00	282,149
21 Feb 22	679.00000 -34.00	748.00	678.00	748.00	287,058
18 Feb 22	713.00000 -19.00	734.00	711.00	727.00	253,647
17 Feb 22	732.00000 -33.00	768.00	731.00	759.00	319,843
16 Feb 22	765.00000 +3.00	772.00	758.50	770.00	194,602
15 Feb 22	762.00000 +15.00	767.00	742.00	750.00	380,046
14 Feb 22	747.00000 -31.00	767.00	731.00	760.00	1,253,193
11 Feb 22	778.00000 -4.00	785.00	758.00	785.00	170,700
10 Feb 22	782.00000 -14.00	800.00	773.00	782.00	344,641
09 Feb 22	796.00000 +21.00	800.00	777.00	777.00	1,115,142
08 Feb 22	775.00000 -7.00	780.00	766.00	780.00	154,521
07 Feb 22	782.00000 -17.00	801.00	782.00	795.00	181,392
04 Feb 22	799.00000 -1.00	806.00	785.00	790.00	550,022
03 Feb 22	800.00000 -11.00	810.49	788.00	800.00	725,690
02 Feb 22	811.00000 +27.00	831.00	780.00	780.00	505,984
01 Feb 22	784.00000 +20.00	805.00	770.00	775.00	1,256,644
31 Jan 22	764.00000 +29.00	770.00	735.00	735.00	306,374
28 Jan 22	735.00000 -10.00	746.00	726.00	740.00	398,631
27 Jan 22	745.00000 -15.00	756.85	741.00	749.00	202,509
26 Jan 22	760.00000 +15.00	775.00	745.00	750.01	383,855
25 Jan 22	745.00000 +4.00	764.00	736.00	750.00	666,380
24 Jan 22	741.00000 -97.00	831.00	741.00	824.00	871,010
21 Jan 22	838.00000 -34.00	866.00	828.00	866.00	192,969
20 Jan 22	872.00000 +21.00	876.00	843.00	851.00	143,478
19 Jan 22	851.00000 -2.00	865.00	838.00	846.00	147,226
18 Jan 22	853.00000 -23.00	881.00	834.00	878.00	638,266
17 Jan 22	876.00000 +17.00	879.00	853.00	859.00	175,973
14 Jan 22	859.00000 -30.00	889.48	859.00	889.48	322,936
13 Jan 22	889.00000 -5.00	911.00	854.22	878.00	179,796
12 Jan 22	894.00000 +0.00	911.00	889.00	890.00	119,190
11 Jan 22	894.00000 +2.00	909.00	888.00	890.00	291,175
10 Jan 22	892.00000 -31.00	948.00	880.00	947.00	299,594
07 Jan 22	923.00000 +9.00	927.76	904.00	914.00	158,999
06 Jan 22	914.00000 -64.00	977.89	901.00	968.00	194,458
05 Jan 22	978.00000 -28.00	1,010.00	977.00	1,004.00	315,702
04 Jan 22	1,006.00000 -12.00	1,054.00	1,000.00	1,044.00	335,907
31 Dec 21	1,018.00000 +14.00	1,024.00	999.61	1,002.00	38,169
30 Dec 21	1,004.00000 -2.00	1,022.10	999.00	1,006.00	153,799
29 Dec 21	1,006.00000 +18.00	1,006.00	968.00	968.00	195,212
24 Dec 21	988.00000 -6.00	1,032.00	987.52	1,032.00	79,078
23 Dec 21	994.00000 +5.00	1,006.00	983.00	983.00	424,520
22 Dec 21	989.00000 +35.00	995.00	926.00	926.00	220,496
21 Dec 21	954.00000 +13.00	962.00	946.00	953.00	471,392
20 Dec 21	941.00000 +6.00	944.00	912.00	912.00	243,454
17 Dec 21	935.00000 -11.00	959.00	933.00	933.00	926,880
16 Dec 21	946.00000 +29.00	964.00	919.08	928.00	392,503
15 Dec 21	917.00000 -3.00	932.00	910.00	927.00	611,606
14 Dec 21	920.00000 -4.00	937.00	882.00	882.00	1,095,695
13 Dec 21	924.00000 -2.00	938.00	921.00	927.00	333,598
10 Dec 21	926.00000 +1.00	932.00	918.00	923.00	332,233
09 Dec 21	925.00000 +10.00	925.00	904.00	913.00	342,718
08 Dec 21	915.00000 -9.00	944.00	915.00	919.00	453,911
07 Dec 21	924.00000 +38.00	934.00	887.00	887.00	342,540
06 Dec 21	886.00000 +2.00	922.00	870.30	922.00	282,378
03 Dec 21	884.00000 -31.00	954.00	878.00	954.00	555,404
02 Dec 21	915.00000 -51.00	957.00	907.00	957.00	597,910
01 Dec 21	966.00000 +41.00	981.00	931.00	959.00	564,412
30 Nov 21	925.00000 +9.00	938.00	893.00	910.00	6,711,560
29 Nov 21	916.00000 +41.00	932.00	887.00	887.00	1,148,634
26 Nov 21	875.00000 -36.00	901.00	873.00	890.00	613,194
25 Nov 21	911.00000 +5.00	917.00	901.00	911.00	320,934
24 Nov 21	906.00000 +5.00	913.00	886.00	893.00	367,849
23 Nov 21	901.00000 -31.00	929.00	897.00	925.00	293,359
22 Nov 21	932.00000 -17.00	972.00	930.00	972.00	269,071
19 Nov 21	949.00000 -4.00	961.00	935.00	954.00	210,393
18 Nov 21	953.00000 -1.00	967.00	944.00	954.00	158,713
17 Nov 21	954.00000 -26.00	985.00	949.50	967.00	407,314
16 Nov 21	980.00000 +5.00	991.00	963.00	985.00	485,658
15 Nov 21	975.00000 +10.00	986.00	960.00	960.00	472,990
12 Nov 21	965.00000 -63.00	1,052.00	947.00	1,052.00	1,126,176
11 Nov 21	1,028.00000 +40.00	1,028.00	984.00	996.00	462,985
10 Nov 21	988.00000 -10.00	1,000.00	974.00	1,000.00	663,306
09 Nov 21	998.00000 +5.00	1,010.00	982.30	1,010.00	269,723
08 Nov 21	993.00000 -23.00	1,019.52	987.97	1,018.00	336,001
05 Nov 21	1,016.00000 -26.00	1,049.04	1,005.05	1,044.00	408,847
04 Nov 21	1,042.00000 +62.00	1,061.79	986.00	995.00	455,043
03 Nov 21	980.00000 +3.00	980.00	959.10	975.00	517,083
02 Nov 21	977.00000 +16.00	977.00	947.00	956.00	264,204
01 Nov 21	961.00000 -6.00	980.00	957.00	980.00	351,976
29 Oct 21	967.00000 -2.00	1,012.00	951.00	1,012.00	163,780
28 Oct 21	969.00000 -8.00	980.00	954.00	980.00	150,018
27 Oct 21	977.00000 -4.00	999.00	968.54	973.00	239,642
26 Oct 21	981.00000 +2.00	989.00	970.18	988.00	329,013
25 Oct 21	979.00000 -15.00	1,020.00	977.00	1,020.00	183,634
22 Oct 21	994.00000 +1.00	998.00	979.00	998.00	351,508
21 Oct 21	993.00000 +33.00	993.00	949.00	963.00	220,830
20 Oct 21	960.00000 -50.00	1,010.73	954.00	1,010.00	317,475
19 Oct 21	1,010.00000 -4.00	1,038.00	979.00	1,012.00	233,353
18 Oct 21	1,014.00000 +8.00	1,024.18	995.00	1,006.00	289,103
15 Oct 21	1,006.00000 +16.00	1,014.00	977.00	1,010.00	437,670
14 Oct 21	990.00000 +38.00	998.54	964.00	981.00	702,678
13 Oct 21	952.00000 +25.00	966.00	907.00	907.00	409,624
12 Oct 21	927.00000 +19.00	935.00	890.00	895.00	357,279
11 Oct 21	908.00000 -24.00	932.00	881.00	920.00	790,420
08 Oct 21	932.00000 -11.00	950.53	920.00	930.00	373,537
07 Oct 21	943.00000 +14.00	950.00	908.81	945.00	656,605
06 Oct 21	929.00000 -71.00	998.00	928.00	986.00	792,143
05 Oct 21	1,000.00000 +22.00	1,010.00	969.00	978.00	630,950
04 Oct 21	978.00000 -20.00	1,008.00	966.00	993.00	715,509
01 Oct 21	998.00000 -8.00	1,006.00	977.00	994.00	447,406
30 Sep 21	1,006.00000 -12.00	1,040.00	993.36	1,040.00	678,270
29 Sep 21	1,018.00000 -4.00	1,048.00	1,015.44	1,016.00	387,194
28 Sep 21	1,022.00000 -36.00	1,068.00	1,022.00	1,062.00	411,496
27 Sep 21	1,058.00000 -46.00	1,130.00	1,056.00	1,130.00	679,788
24 Sep 21	1,104.00000 -50.00	1,154.00	1,100.00	1,100.00	392,623
23 Sep 21	1,154.00000 +18.00	1,184.00	1,137.08	1,142.00	1,058,251
22 Sep 21	1,136.00000 +26.00	1,138.00	1,100.00	1,110.00	1,479,301
21 Sep 21	1,110.00000 +34.00	1,124.00	1,078.00	1,090.00	638,645
20 Sep 21	1,076.00000 +0.00	1,100.00	1,050.00	1,100.00	346,148
17 Sep 21	1,076.00000 +36.00	1,086.00	1,032.00	1,050.00	13,948,503
16 Sep 21	1,040.00000 +10.00	1,048.00	1,020.00	1,020.00	589,105
15 Sep 21	1,030.00000 -14.00	1,058.00	1,026.00	1,058.00	502,906
14 Sep 21	1,044.00000 -18.00	1,076.00	1,032.00	1,062.00	776,972
13 Sep 21	1,062.00000 -54.00	1,114.00	1,058.00	1,114.00	103,129
10 Sep 21	1,116.00000 -8.00	1,138.00	1,114.00	1,122.00	374,047
09 Sep 21	1,124.00000 -26.00	1,154.98	1,104.00	1,108.00	442,464
08 Sep 21	1,150.00000 -30.00	1,184.00	1,148.00	1,168.00	1,856,233
07 Sep 21	1,180.00000 +24.00	1,190.00	1,134.00	1,154.00	614,461
06 Sep 21	1,156.00000 +26.00	1,162.00	1,119.20	1,128.00	421,287
03 Sep 21	1,130.00000 +16.00	1,144.00	1,106.00	1,116.00	588,848
02 Sep 21	1,114.00000 +4.00	1,132.00	1,102.00	1,104.00	492,555
01 Sep 21	1,110.00000 +24.00	1,118.00	1,090.00	1,094.00	564,372
31 Aug 21	1,086.00000 +34.00	1,100.00	1,038.00	1,040.00	1,459,310
27 Aug 21	1,052.00000 +6.00	1,056.00	1,040.00	1,046.00	354,742
26 Aug 21	1,046.00000 +4.00	1,047.60	1,032.94	1,038.00	630,336
25 Aug 21	1,042.00000 -14.00	1,068.00	1,042.00	1,068.00	213,577
24 Aug 21	1,056.00000 +2.00	1,068.00	1,044.00	1,056.00	214,622
23 Aug 21	1,054.00000 -8.00	1,070.00	1,044.00	1,070.00	170,421
20 Aug 21	1,062.00000 +14.00	1,062.00	1,030.13	1,048.00	402,980
19 Aug 21	1,048.00000 -30.00	1,126.00	1,042.00	1,074.00	262,872
18 Aug 21	1,078.00000 +8.00	1,122.00	1,071.10	1,122.00	327,827
17 Aug 21	1,070.00000 -2.00	1,088.00	1,064.00	1,070.00	159,377
16 Aug 21	1,072.00000 +22.00	1,080.00	1,033.05	1,040.00	301,299
13 Aug 21	1,050.00000 +12.00	1,056.00	1,034.00	1,040.00	366,303
12 Aug 21	1,038.00000 -2.00	1,046.00	1,030.00	1,036.00	245,147
11 Aug 21	1,040.00000 +0.00	1,040.00	1,026.00	1,036.00	202,637
10 Aug 21	1,040.00000 -6.00	1,058.00	1,036.00	1,046.00	176,484
09 Aug 21	1,046.00000 +6.00	1,048.00	1,008.08	1,032.00	283,714
06 Aug 21	1,040.00000 -10.00	1,057.56	1,040.00	1,050.00	181,647
05 Aug 21	1,050.00000 -20.00	1,074.00	1,038.00	1,060.00	505,795
04 Aug 21	1,070.00000 +32.00	1,070.00	1,030.00	1,036.00	1,025,096
03 Aug 21	1,038.00000 +12.00	1,040.00	1,018.00	1,026.00	544,936
02 Aug 21	1,026.00000 +24.00	1,042.00	981.33	1,010.00	640,902
30 Jul 21	1,002.00000 +16.00	1,006.00	957.50	960.00	315,105
29 Jul 21	986.00000 +10.00	998.00	974.00	984.00	589,507
28 Jul 21	976.00000 -4.00	991.00	951.00	951.00	545,307
27 Jul 21	980.00000 +0.00	985.00	970.00	982.00	318,826
26 Jul 21	980.00000 -5.00	1,004.00	960.00	960.00	294,710
23 Jul 21	985.00000 +25.00	987.00	958.00	963.00	344,719
22 Jul 21	960.00000 +30.00	970.00	927.00	935.00	353,604
21 Jul 21	930.00000 +11.00	938.00	913.00	913.00	256,196
20 Jul 21	919.00000 -1.00	945.00	906.00	924.00	452,075
19 Jul 21	920.00000 -20.00	946.00	913.00	925.00	400,042
16 Jul 21	940.00000 -1.00	980.00	939.00	980.00	235,722
15 Jul 21	941.00000 +11.00	964.00	927.00	930.00	1,323,334
14 Jul 21	930.00000 +3.00	936.00	915.00	933.00	162,988
13 Jul 21	927.00000 +6.00	933.00	880.00	880.00	461,425
12 Jul 21	921.00000 +18.00	930.00	900.00	916.00	533,607
09 Jul 21	903.00000 -3.00	938.00	900.00	938.00	128,652
08 Jul 21	906.00000 -6.00	940.00	888.00	914.00	620,636
07 Jul 21	912.00000 +1.00	930.00	885.00	930.00	456,874
06 Jul 21	911.00000 -16.00	970.00	911.00	970.00	177,900
05 Jul 21	927.00000 -7.00	939.01	924.00	931.00	146,679
02 Jul 21	934.00000 +6.00	939.00	915.00	920.00	234,195
01 Jul 21	928.00000 +24.00	940.00	910.00	940.00	171,882
30 Jun 21	904.00000 -9.00	924.00	891.00	917.00	346,992
29 Jun 21	913.00000 -13.00	936.00	913.00	922.00	253,726
28 Jun 21	926.00000 -43.00	968.00	925.00	930.00	570,833
25 Jun 21	969.00000 +27.00	969.00	939.85	951.00	217,331
24 Jun 21	942.00000 +7.00	947.00	932.00	939.00	394,082
23 Jun 21	935.00000 +49.00	956.00	886.00	899.00	1,156,973
22 Jun 21	886.00000 +11.00	886.00	863.00	872.00	286,761
21 Jun 21	875.00000 +5.00	889.00	847.00	872.00	1,569,397
18 Jun 21	870.00000 +3.00	875.00	857.00	875.00	494,123
17 Jun 21	867.00000 -26.00	890.00	852.00	868.00	1,215,093
16 Jun 21	893.00000 +63.00	894.00	837.12	859.00	3,164,999
15 Jun 21	830.00000 -32.00	840.00	800.00	825.00	1,804,437
14 Jun 21	862.00000 +23.00	867.00	812.00	845.00	847,664
11 Jun 21	839.00000 +7.00	846.92	827.00	831.00	242,416
10 Jun 21	832.00000 +19.00	845.00	804.31	812.00	311,872
09 Jun 21	813.00000 +6.00	815.00	801.00	805.00	192,105
08 Jun 21	807.00000 +7.00	827.00	800.00	800.00	167,479
07 Jun 21	800.00000 -7.00	812.00	800.00	807.00	403,515
04 Jun 21	807.00000 +5.00	815.00	796.00	796.00	178,515
03 Jun 21	802.00000 -6.00	814.00	796.00	807.00	117,672
02 Jun 21	808.00000 +3.00	816.00	800.00	805.00	163,030
01 Jun 21	805.00000 +0.00	817.00	797.00	817.00	126,494
28 May 21	805.00000 +0.00	812.84	780.00	780.00	86,309
27 May 21	805.00000 +12.00	805.00	786.00	791.00	337,279
26 May 21	793.00000 +21.00	794.00	764.62	769.00	325,394
25 May 21	772.00000 -5.00	790.00	770.00	781.00	106,654
24 May 21	777.00000 +1.00	792.00	768.00	786.00	129,232
21 May 21	776.00000 +6.00	784.00	765.95	766.00	204,873
20 May 21	770.00000 +24.00	775.00	742.00	750.00	259,314
19 May 21	746.00000 +2.00	751.00	737.00	746.00	222,931
18 May 21	744.00000 +9.00	753.00	737.00	740.00	161,740
17 May 21	735.00000 -4.00	752.00	725.00	725.00	165,867
14 May 21	739.00000 -1.00	752.00	735.00	745.00	137,467
13 May 21	740.00000 +5.00	752.00	720.99	730.00	378,199
12 May 21	735.00000 -16.00	765.00	735.00	765.00	244,851
11 May 21	751.00000 -26.00	781.15	732.00	778.00	540,901
10 May 21	777.00000 +10.00	785.08	762.00	780.00	337,176
07 May 21	767.00000 -5.00	805.00	763.00	781.00	339,675
06 May 21	772.00000 -25.00	829.00	767.00	820.00	430,147
05 May 21	797.00000 -13.00	829.00	790.00	805.00	307,091
04 May 21	810.00000 -33.00	846.00	809.00	846.00	1,164,762
30 Apr 21	843.00000 +3.00	847.00	836.26	839.00	335,510
29 Apr 21	840.00000 +13.00	845.00	811.00	828.00	4,003,443
28 Apr 21	827.00000 -2.00	834.00	818.00	830.00	635,052
27 Apr 21	829.00000 -5.00	837.00	818.00	832.00	148,090
26 Apr 21	834.00000 +0.00	871.00	828.50	845.00	513,677
23 Apr 21	834.00000 +6.00	854.00	821.00	837.00	496,922
22 Apr 21	828.00000 +13.00	838.00	809.00	830.00	1,443,430
21 Apr 21	815.00000 +9.00	818.00	798.25	810.00	500,055
20 Apr 21	806.00000 -24.00	836.00	805.00	831.00	407,737
19 Apr 21	830.00000 -15.00	847.00	826.00	844.00	233,139
16 Apr 21	845.00000 +10.00	860.00	838.00	860.00	217,589
15 Apr 21	835.00000 +9.00	859.00	824.05	830.00	1,229,061
14 Apr 21	826.00000 +1.00	830.00	823.00	823.00	389,951
13 Apr 21	825.00000 +5.00	835.00	819.00	820.00	432,506
12 Apr 21	820.00000 -15.00	835.00	803.00	803.00	356,219
09 Apr 21	835.00000 +5.00	835.00	822.00	830.00	439,058
08 Apr 21	830.00000 +15.00	837.00	810.00	830.00	638,074
07 Apr 21	815.00000 -15.00	840.00	812.00	840.00	310,395
06 Apr 21	830.00000 +20.00	836.00	807.00	820.00	575,157
01 Apr 21	810.00000 +2.00	815.00	789.00	815.00	225,012
31 Mar 21	808.00000 -16.00	828.00	798.00	826.00	381,305
30 Mar 21	824.00000 -2.00	826.00	791.17	818.00	111,815
29 Mar 21	826.00000 +0.00	834.00	810.00	828.00	195,566
26 Mar 21	826.00000 -4.00	856.00	808.00	840.00	264,138
25 Mar 21	830.00000 -16.00	856.00	808.00	848.00	262,279
24 Mar 21	846.00000 -18.00	866.00	846.00	864.00	185,642
23 Mar 21	864.00000 +10.00	874.00	848.00	860.00	304,187
22 Mar 21	854.00000 -2.00	868.00	848.00	860.00	142,771
19 Mar 21	856.00000 -26.00	880.00	846.44	880.00	450,751
18 Mar 21	882.00000 +6.00	886.00	838.00	872.00	121,871
17 Mar 21	876.00000 +4.00	898.00	862.00	870.00	161,157
16 Mar 21	872.00000 +6.00	890.58	840.00	870.00	146,657
15 Mar 21	866.00000 +26.00	874.00	830.00	858.00	175,417
12 Mar 21	840.00000 +0.00	844.00	830.00	836.00	92,081
11 Mar 21	840.00000 +28.00	842.00	816.00	820.00	228,518
10 Mar 21	812.00000 +2.00	824.00	804.00	816.00	2,967,035
09 Mar 21	810.00000 +10.00	810.00	798.00	802.00	412,191
08 Mar 21	800.00000 -2.00	823.00	795.51	816.00	257,394
05 Mar 21	802.00000 -22.00	830.00	798.00	830.00	206,795
04 Mar 21	824.00000 -18.00	844.00	816.00	834.00	958,447
03 Mar 21	842.00000 +4.00	852.00	830.00	848.00	250,192
02 Mar 21	838.00000 -6.00	870.00	830.00	870.00	359,208
01 Mar 21	844.00000 -4.00	864.00	840.00	860.00	180,969
26 Feb 21	848.00000 -10.00	870.00	836.00	870.00	919,056
25 Feb 21	858.00000 +6.00	872.00	843.48	860.00	307,688
24 Feb 21	852.00000 +32.00	857.80	822.00	824.00	373,065
23 Feb 21	820.00000 +6.00	836.00	810.00	830.00	403,086
22 Feb 21	814.00000 -10.00	828.00	808.00	816.00	367,604
19 Feb 21	824.00000 +22.00	834.00	782.00	790.00	211,420
18 Feb 21	802.00000 -4.00	840.00	798.00	840.00	136,277
17 Feb 21	806.00000 -24.00	836.00	802.00	836.00	211,957
16 Feb 21	830.00000 +24.00	836.00	798.00	812.00	315,023
15 Feb 21	806.00000 -10.00	826.00	800.00	826.00	265,522
12 Feb 21	816.00000 +4.00	820.00	792.00	808.00	956,101
11 Feb 21	812.00000 -6.00	832.00	792.00	812.00	392,951
10 Feb 21	818.00000 +46.00	834.00	764.00	780.00	433,398
09 Feb 21	772.00000 +2.00	774.00	762.00	766.00	1,621,872
08 Feb 21	770.00000 +6.00	772.00	754.00	754.00	997,613
05 Feb 21	764.00000 +12.00	770.00	754.00	766.00	180,977
04 Feb 21	752.00000 -8.00	776.00	752.00	762.00	348,025
03 Feb 21	760.00000 -6.00	780.00	746.00	778.00	567,554
02 Feb 21	766.00000 +58.00	774.00	702.00	718.00	322,440
01 Feb 21	708.00000 +20.00	714.98	686.00	690.00	558,355
29 Jan 21	688.00000 -4.00	691.39	672.00	690.00	324,975
28 Jan 21	692.00000 +0.00	696.00	670.00	680.00	308,369
27 Jan 21	692.00000 -14.00	720.00	678.00	720.00	346,512
26 Jan 21	706.00000 +28.00	710.00	676.00	686.00	414,539
25 Jan 21	678.00000 +0.00	695.60	672.00	690.00	220,709
22 Jan 21	678.00000 -14.00	700.00	674.00	690.00	228,391
21 Jan 21	692.00000 +22.00	696.00	666.00	670.00	1,509,663
20 Jan 21	670.00000 +10.00	672.00	658.39	662.00	689,759
19 Jan 21	660.00000 +4.00	662.00	650.00	656.00	169,154
18 Jan 21	656.00000 +18.00	660.00	632.53	642.00	658,895
15 Jan 21	638.00000 -12.00	651.26	626.00	648.00	118,674
14 Jan 21	650.00000 +6.00	658.00	633.92	642.00	176,318
13 Jan 21	644.00000 -8.00	666.00	639.70	666.00	209,961
12 Jan 21	652.00000 -4.00	667.90	652.00	666.00	195,952
11 Jan 21	656.00000 -10.00	690.00	654.00	672.00	184,369
08 Jan 21	666.00000 -8.00	678.00	658.00	678.00	963,292
07 Jan 21	674.00000 +0.00	686.00	672.00	682.00	113,748
06 Jan 21	674.00000 -12.00	690.00	674.00	682.00	180,586
05 Jan 21	686.00000 +18.00	686.00	664.00	664.00	595,251
04 Jan 21	668.00000 +8.00	678.00	655.85	678.00	277,139
31 Dec 20	660.00000 -2.00	676.00	658.00	664.00	28,484
30 Dec 20	662.00000 +8.00	670.00	654.00	656.00	258,559
29 Dec 20	654.00000 +10.00	678.00	648.00	678.00	346,945
24 Dec 20	644.00000 -4.00	652.00	638.00	644.00	42,605
23 Dec 20	648.00000 +24.00	650.00	610.00	610.00	65,075
22 Dec 20	624.00000 -4.00	634.22	614.00	620.00	64,973
21 Dec 20	628.00000 -14.00	644.00	606.00	620.00	103,602
18 Dec 20	642.00000 +18.00	644.00	620.00	620.00	320,046
17 Dec 20	624.00000 +6.00	631.29	608.00	618.00	404,300
16 Dec 20	618.00000 +4.00	626.37	605.47	612.00	141,973
15 Dec 20	614.00000 -4.00	624.00	608.00	618.00	193,257
14 Dec 20	618.00000 +2.00	624.45	610.00	620.00	76,926
11 Dec 20	616.00000 -2.00	625.79	598.06	620.00	233,913
10 Dec 20	618.00000 -12.00	634.00	610.00	628.00	215,919
09 Dec 20	630.00000 +4.00	630.00	620.00	626.00	223,118
08 Dec 20	626.00000 -6.00	632.49	622.00	632.00	1,328,034
07 Dec 20	632.00000 +0.00	642.00	624.04	626.00	359,803
04 Dec 20	632.00000 -18.00	654.00	630.00	650.00	300,655
03 Dec 20	650.00000 +0.00	658.00	646.00	650.00	573,854
02 Dec 20	650.00000 +0.00	658.51	646.00	658.00	346,389
01 Dec 20	650.00000 -4.00	668.00	648.00	650.00	361,424
30 Nov 20	654.00000 +6.00	664.00	620.00	620.00	4,327,616
27 Nov 20	648.00000 +4.00	656.00	636.77	642.00	447,911
26 Nov 20	644.00000 +4.00	652.00	632.00	644.00	128,198
25 Nov 20	640.00000 -8.00	660.00	632.00	654.00	340,183
24 Nov 20	648.00000 -22.00	676.00	640.00	674.00	418,390
23 Nov 20	670.00000 +22.00	678.00	640.00	650.00	457,546
20 Nov 20	648.00000 +4.00	650.00	630.13	644.00	213,318
19 Nov 20	644.00000 -6.00	656.00	636.08	640.00	217,819
18 Nov 20	650.00000 +12.00	670.00	628.00	648.00	318,183
17 Nov 20	638.00000 -4.00	646.00	632.00	642.00	219,616
16 Nov 20	642.00000 +8.00	668.00	636.00	640.00	277,815
13 Nov 20	634.00000 +10.00	636.00	622.00	624.00	186,582
12 Nov 20	624.00000 -6.00	640.00	624.00	632.00	253,979
11 Nov 20	630.00000 +46.00	640.00	586.00	598.00	821,656
10 Nov 20	584.00000 -14.00	610.00	574.00	600.00	387,649
09 Nov 20	598.00000 -28.00	648.00	598.00	632.00	162,661
06 Nov 20	626.00000 +36.00	636.00	584.00	584.00	359,380
05 Nov 20	590.00000 -16.00	610.00	590.00	604.00	334,903
04 Nov 20	606.00000 +0.00	610.00	598.00	600.00	280,808
03 Nov 20	606.00000 +14.00	618.00	588.00	588.00	468,583
02 Nov 20	592.00000 -14.00	620.00	590.00	612.00	110,651
30 Oct 20	606.00000 +0.00	613.00	596.00	610.00	199,808
29 Oct 20	606.00000 +34.00	616.00	576.00	590.00	285,482
28 Oct 20	572.00000 -8.00	590.00	553.83	590.00	198,911
27 Oct 20	580.00000 -10.00	594.00	567.20	594.00	252,172
26 Oct 20	590.00000 -4.00	606.00	570.00	570.00	273,478
23 Oct 20	594.00000 -6.00	606.00	588.00	594.00	242,666
22 Oct 20	600.00000 +4.00	622.00	590.00	598.00	112,493
21 Oct 20	596.00000 -14.00	614.44	592.00	612.00	69,550
20 Oct 20	610.00000 -6.00	620.00	603.10	614.00	58,120
19 Oct 20	616.00000 +6.00	626.00	600.00	610.00	363,647
16 Oct 20	610.00000 +12.00	624.58	592.00	592.00	153,088
15 Oct 20	598.00000 +6.00	610.43	580.00	586.00	175,508
14 Oct 20	592.00000 -4.00	608.00	582.00	590.00	194,811
13 Oct 20	596.00000 -6.00	614.00	592.00	606.00	70,039
12 Oct 20	602.00000 -14.00	628.50	600.00	622.00	170,748
09 Oct 20	616.00000 +0.00	628.00	596.00	618.00	91,275
08 Oct 20	616.00000 +16.00	620.00	592.00	600.00	1,072,902
07 Oct 20	600.00000 +8.00	602.00	590.00	596.00	91,771
06 Oct 20	592.00000 -4.00	598.50	590.00	594.00	131,162
05 Oct 20	596.00000 -4.00	606.00	586.00	596.00	238,222
02 Oct 20	600.00000 +48.00	606.00	554.00	564.00	1,581,879
01 Oct 20	552.00000 +4.00	558.00	532.00	546.00	112,376
30 Sep 20	548.00000 +6.00	570.00	515.00	556.00	63,173
29 Sep 20	542.00000 -22.00	566.00	540.00	566.00	54,056
28 Sep 20	564.00000 +22.00	572.00	548.00	554.00	57,227
25 Sep 20	542.00000 -14.00	567.92	538.00	556.00	169,281
24 Sep 20	556.00000 +12.00	560.00	527.40	546.00	424,124
23 Sep 20	544.00000 +8.00	550.00	532.00	550.00	44,319
22 Sep 20	536.00000 +10.00	556.00	511.22	544.00	119,281
21 Sep 20	526.00000 -34.00	566.00	520.35	566.00	210,252
18 Sep 20	560.00000 +10.00	560.00	548.45	550.00	180,710
17 Sep 20	550.00000 +4.00	568.00	528.00	568.00	221,251
16 Sep 20	546.00000 +6.00	567.05	536.00	546.00	67,201
15 Sep 20	540.00000 +6.00	546.00	529.90	546.00	113,519
14 Sep 20	534.00000 +4.00	544.00	514.00	520.00	500,262
11 Sep 20	530.00000 -6.00	544.00	520.00	542.00	77,983
10 Sep 20	536.00000 -4.00	548.00	536.00	540.00	239,099
09 Sep 20	540.00000 -6.00	548.00	534.90	540.00	326,425
08 Sep 20	546.00000 -6.00	554.80	530.00	552.00	264,569
07 Sep 20	552.00000 +6.00	566.00	532.00	550.00	700,352
04 Sep 20	546.00000 -6.00	564.00	536.00	564.00	117,268
03 Sep 20	552.00000 +0.00	572.00	540.00	562.00	784,145
02 Sep 20	552.00000 -8.00	578.00	548.00	568.00	148,222
01 Sep 20	560.00000 -14.00	579.70	560.00	578.00	376,806
28 Aug 20	574.00000 +6.00	580.00	564.00	570.00	505,819
27 Aug 20	568.00000 -8.00	580.00	562.00	576.00	169,958
26 Aug 20	576.00000 +12.00	576.47	556.00	568.00	97,145
25 Aug 20	564.00000 +14.00	578.00	552.00	560.00	310,786
24 Aug 20	550.00000 +20.00	554.00	526.00	530.00	1,083,012
21 Aug 20	530.00000 +6.00	538.00	524.00	538.00	172,860
20 Aug 20	524.00000 -8.00	537.19	522.00	534.00	47,586
19 Aug 20	532.00000 +2.00	534.00	522.00	534.00	133,800
18 Aug 20	530.00000 -12.00	545.10	528.00	540.00	329,766
17 Aug 20	542.00000 -12.00	562.00	534.00	556.00	194,177
14 Aug 20	554.00000 -2.00	562.00	546.00	562.00	401,321
13 Aug 20	556.00000 -2.00	566.50	552.00	560.00	212,421
12 Aug 20	558.00000 -6.00	570.00	552.61	570.00	113,933
11 Aug 20	564.00000 -4.00	576.00	560.00	572.00	104,641
10 Aug 20	568.00000 -8.00	578.00	558.00	564.00	126,920
07 Aug 20	576.00000 +36.00	576.00	536.60	538.00	342,064
06 Aug 20	540.00000 +2.00	550.65	524.00	524.00	292,166
05 Aug 20	538.00000 +10.00	542.00	518.00	542.00	368,203
04 Aug 20	528.00000 +8.00	530.00	519.09	520.00	389,997
03 Aug 20	520.00000 -6.00	528.00	516.00	526.00	209,193
31 Jul 20	526.00000 +0.00	544.00	522.00	532.00	1,032,829
30 Jul 20	526.00000 +4.00	544.00	518.00	544.00	529,980
29 Jul 20	522.00000 +2.00	540.30	514.00	520.00	642,563
28 Jul 20	520.00000 +8.00	530.00	508.00	510.00	221,462
27 Jul 20	512.00000 +8.00	516.00	483.00	488.00	102,935
24 Jul 20	504.00000 -6.00	512.00	500.00	502.00	274,561
23 Jul 20	510.00000 -2.00	512.00	495.00	512.00	163,552
22 Jul 20	512.00000 +12.00	512.00	498.00	508.00	257,237
21 Jul 20	500.00000 -2.00	506.00	498.00	502.00	380,072
20 Jul 20	502.00000 +13.00	505.40	484.00	484.00	190,229
17 Jul 20	489.00000 -11.00	508.00	489.00	504.00	279,663
16 Jul 20	500.00000 +20.00	504.00	479.00	479.00	296,378
15 Jul 20	480.00000 +2.00	493.89	472.00	484.00	130,086
14 Jul 20	478.00000 +0.00	486.00	464.00	480.00	157,974
13 Jul 20	478.00000 +4.00	485.40	470.00	479.00	159,373
10 Jul 20	474.00000 -2.00	498.00	450.00	487.00	261,929
09 Jul 20	476.00000 -7.00	500.00	475.00	491.00	292,249
08 Jul 20	483.00000 -3.00	489.00	480.00	488.00	549,674
07 Jul 20	486.00000 +5.00	490.00	469.00	469.00	431,502
06 Jul 20	481.00000 +14.00	490.51	461.00	481.00	1,333,890
03 Jul 20	467.00000 +7.00	488.00	462.00	477.00	448,185
02 Jul 20	460.00000 +10.00	465.00	443.00	443.00	1,911,737
01 Jul 20	450.00000 -1.00	467.00	440.80	441.00	347,021
30 Jun 20	451.00000 +2.00	471.00	445.00	471.00	863,193
29 Jun 20	449.00000 +3.00	468.00	437.56	463.00	220,172
26 Jun 20	446.00000 +2.00	463.90	440.00	460.00	94,046
25 Jun 20	444.00000 -11.00	460.00	438.00	453.00	156,122
24 Jun 20	455.00000 -15.00	470.00	450.00	470.00	101,981
23 Jun 20	470.00000 +13.00	470.00	450.00	453.00	474,727
22 Jun 20	457.00000 +7.00	469.00	448.00	460.00	244,783
19 Jun 20	450.00000 -5.00	469.00	440.00	469.00	298,569
18 Jun 20	455.00000 +6.00	465.00	450.00	465.00	160,957
17 Jun 20	449.00000 -21.00	471.00	444.90	460.00	14,874,654
16 Jun 20	470.00000 -3.00	483.00	462.00	470.00	398,681
15 Jun 20	473.00000 +12.00	480.00	430.00	430.00	133,236
12 Jun 20	461.00000 +21.00	461.00	433.00	434.00	89,150
11 Jun 20	440.00000 -18.00	480.00	434.00	480.00	102,024
10 Jun 20	458.00000 -11.00	474.00	455.00	470.00	61,374
09 Jun 20	469.00000 -10.00	479.00	459.00	478.00	84,663
08 Jun 20	479.00000 -31.00	510.00	460.02	500.00	172,926
05 Jun 20	510.00000 +41.00	510.00	451.00	480.00	93,403
04 Jun 20	469.00000 -1.00	475.00	451.00	475.00	280,298
03 Jun 20	470.00000 +0.00	473.00	450.00	471.00	170,549
02 Jun 20	470.00000 -8.00	490.00	455.00	465.00	234,481
01 Jun 20	478.00000 +25.00	480.00	440.65	460.00	460,054
29 May 20	453.00000 -2.00	456.92	435.00	455.00	159,719
28 May 20	455.00000 +13.00	490.00	426.00	444.00	370,026
27 May 20	442.00000 +6.00	448.42	422.00	422.00	60,919
26 May 20	436.00000 +16.00	459.08	400.00	400.00	112,422
22 May 20	420.00000 +19.00	420.00	391.00	401.00	148,193
21 May 20	401.00000 +7.00	424.35	389.69	403.00	49,769
20 May 20	394.00000 +4.00	415.00	381.00	381.00	76,956
19 May 20	390.00000 +22.00	401.00	365.00	369.00	92,970
18 May 20	368.00000 +17.00	368.98	353.00	367.00	62,651
15 May 20	351.00000 -3.00	369.00	351.00	351.00	62,171
14 May 20	354.00000 -3.00	368.97	350.00	352.00	111,311
13 May 20	357.00000 -13.00	370.00	353.00	362.00	123,650
12 May 20	370.00000 -12.00	383.35	355.00	379.00	213,897
11 May 20	382.00000 -2.00	385.00	362.00	370.00	83,888
07 May 20	384.00000 +14.00	385.00	364.00	377.00	113,012
06 May 20	370.00000 -1.00	388.00	356.00	359.00	148,969
05 May 20	371.00000 +13.00	384.00	351.00	384.00	126,543
04 May 20	358.00000 -7.00	374.00	349.85	350.00	58,382
01 May 20	365.00000 -6.00	382.00	351.00	382.00	82,338
30 Apr 20	371.00000 -34.00	400.00	370.00	391.00	271,527
29 Apr 20	405.00000 +28.00	409.00	367.00	378.00	207,285
28 Apr 20	377.00000 +12.00	385.00	355.05	369.00	46,492
27 Apr 20	365.00000 -1.00	368.00	353.12	354.00	83,889
24 Apr 20	366.00000 +7.00	366.75	351.51	353.00	111,284
23 Apr 20	359.00000 +6.00	362.00	340.00	340.00	133,702
22 Apr 20	353.00000 -4.00	371.16	340.00	359.00	64,812
21 Apr 20	357.00000 -21.00	382.05	355.00	382.00	73,562
20 Apr 20	378.00000 +15.00	390.00	352.33	366.00	217,546
17 Apr 20	363.00000 +41.00	373.00	322.15	329.00	144,677
16 Apr 20	322.00000 +0.00	332.70	298.30	321.00	536,870
15 Apr 20	322.00000 -12.00	342.00	321.00	338.00	122,114
14 Apr 20	334.00000 -1.00	345.00	330.00	345.00	172,043
09 Apr 20	335.00000 +4.00	343.00	329.00	343.00	251,439
08 Apr 20	331.00000 +1.00	347.00	319.63	340.00	190,283
07 Apr 20	330.00000 +10.00	343.00	311.00	311.00	676,073
06 Apr 20	320.00000 -5.00	340.00	315.00	327.00	170,823
03 Apr 20	325.00000 -2.00	332.09	310.40	326.00	128,580
02 Apr 20	327.00000 +7.00	337.00	316.28	320.00	85,105
01 Apr 20	320.00000 -32.00	357.00	312.73	347.00	82,132
31 Mar 20	352.00000 +9.00	364.00	345.00	350.00	376,519
30 Mar 20	343.00000 +29.00	346.00	305.51	322.00	224,983
27 Mar 20	314.00000 -5.00	330.00	307.00	330.00	170,914
26 Mar 20	319.00000 +11.00	320.00	293.00	310.00	619,929
25 Mar 20	308.00000 +20.00	309.95	290.00	290.00	256,656
24 Mar 20	288.00000 +19.00	298.78	272.19	285.00	309,389
23 Mar 20	269.00000 -20.00	297.00	255.00	297.00	763,773
20 Mar 20	289.00000 +9.00	326.00	275.00	300.00	1,454,346
19 Mar 20	280.00000 -20.00	328.00	275.00	328.00	294,197
18 Mar 20	300.00000 -38.00	330.00	300.00	330.00	202,577
17 Mar 20	338.00000 -25.00	397.18	311.00	378.00	381,822
16 Mar 20	363.00000 -76.00	434.00	362.86	434.00	158,190
13 Mar 20	439.00000 +16.00	458.76	422.00	426.00	445,285
12 Mar 20	423.00000 -67.00	489.00	422.95	485.00	91,814
11 Mar 20	490.00000 -12.00	513.04	480.00	510.00	78,138
10 Mar 20	502.00000 +6.00	523.81	482.81	500.00	146,665
09 Mar 20	496.00000 -22.00	520.00	470.00	492.00	267,488
06 Mar 20	518.00000 -18.00	545.04	496.00	530.00	82,075
05 Mar 20	536.00000 +0.00	548.50	526.60	538.00	48,360
04 Mar 20	536.00000 +18.00	542.00	520.16	530.00	521,472
03 Mar 20	518.00000 +16.00	541.66	512.00	528.00	67,389
02 Mar 20	502.00000 -24.00	548.00	500.00	540.00	205,582
28 Feb 20	526.00000 -52.00	558.02	508.00	540.00	481,220
27 Feb 20	578.00000 +8.00	580.00	556.00	558.00	534,400
26 Feb 20	570.00000 +10.00	574.00	558.00	558.00	179,799
25 Feb 20	560.00000 +0.00	590.00	560.00	588.00	53,109
24 Feb 20	560.00000 -30.00	598.00	560.00	592.00	99,962
21 Feb 20	590.00000 -8.00	609.50	586.00	608.00	49,589
20 Feb 20	598.00000 -4.00	616.00	592.00	612.00	287,722
19 Feb 20	602.00000 +20.00	619.60	580.00	586.00	214,150
18 Feb 20	582.00000 +12.00	596.00	568.00	570.00	162,127
17 Feb 20	570.00000 +6.00	570.00	544.00	544.00	37,158
14 Feb 20	564.00000 +4.00	576.00	550.00	570.00	171,562
13 Feb 20	560.00000 +0.00	564.00	545.76	564.00	113,983
12 Feb 20	560.00000 -6.00	578.00	560.00	578.00	172,468
11 Feb 20	566.00000 +24.00	570.00	542.00	542.00	1,429,539
10 Feb 20	542.00000 -6.00	556.00	534.00	534.00	206,521
07 Feb 20	548.00000 +4.00	554.00	540.00	542.00	71,856
06 Feb 20	544.00000 +20.00	552.00	524.00	530.00	106,534
05 Feb 20	524.00000 -14.00	540.00	520.00	540.00	32,575
04 Feb 20	538.00000 +18.00	538.00	517.00	530.00	1,142,245
03 Feb 20	520.00000 +6.00	525.50	504.00	508.00	105,956
31 Jan 20	514.00000 +2.00	526.00	500.00	512.00	68,431
30 Jan 20	512.00000 -14.00	530.00	510.00	526.00	53,036
29 Jan 20	526.00000 -4.00	534.06	526.00	530.00	48,459
28 Jan 20	530.00000 +8.00	534.54	522.00	528.00	118,997
27 Jan 20	522.00000 -8.00	538.00	514.00	538.00	89,366
24 Jan 20	530.00000 +6.00	534.00	506.00	506.00	4,225,976
23 Jan 20	524.00000 +0.00	524.00	500.00	524.00	64,672
22 Jan 20	524.00000 +2.00	528.00	512.00	522.00	864,992
21 Jan 20	522.00000 -2.00	530.00	516.00	520.00	70,383
20 Jan 20	524.00000 +4.00	532.00	500.00	500.00	211,147
17 Jan 20	520.00000 +10.00	526.00	502.00	510.00	379,467
16 Jan 20	510.00000 +10.00	510.00	483.00	499.00	126,718
15 Jan 20	500.00000 +20.00	500.00	488.75	492.00	569,545
14 Jan 20	480.00000 -7.00	498.00	480.00	487.00	228,128
13 Jan 20	487.00000 +2.00	492.00	480.00	481.00	44,915
10 Jan 20	485.00000 -5.00	492.00	473.00	473.00	228,586
09 Jan 20	490.00000 +0.00	500.00	472.00	472.00	94,755
08 Jan 20	490.00000 +5.00	495.00	480.00	481.00	121,315
07 Jan 20	485.00000 -8.00	497.00	472.00	472.00	34,860
06 Jan 20	493.00000 +9.00	494.00	472.00	479.00	19,736
03 Jan 20	484.00000 +1.00	495.00	480.00	494.00	64,252
02 Jan 20	483.00000 +3.00	494.00	472.00	472.00	17,346
31 Dec 19	480.00000 -8.00	498.00	480.00	490.00	25,271
30 Dec 19	488.00000 +8.00	495.00	475.00	479.00	227,043
27 Dec 19	480.00000 +8.00	499.11	480.00	488.00	57,589
24 Dec 19	472.00000 -23.00	493.00	472.00	472.00	12,457
23 Dec 19	495.00000 +0.00	506.00	475.00	495.00	67,308
20 Dec 19	495.00000 +2.00	499.00	484.00	490.00	20,078
19 Dec 19	493.00000 +1.00	502.00	471.18	500.00	85,244
18 Dec 19	492.00000 +2.00	506.00	492.00	495.00	34,497
17 Dec 19	490.00000 -7.00	512.00	474.25	495.00	253,977
16 Dec 19	497.00000 +11.00	500.00	467.00	490.00	92,351
13 Dec 19	486.00000 -1.00	499.00	480.00	497.00	174,768
12 Dec 19	487.00000 +10.00	489.00	460.00	475.00	64,597
11 Dec 19	477.00000 -18.00	490.00	471.06	485.00	41,623
10 Dec 19	495.00000 +15.00	495.00	466.00	488.00	526,862
09 Dec 19	480.00000 +1.00	491.18	473.00	475.00	345,067
06 Dec 19	479.00000 -4.00	488.20	472.00	473.00	38,775
05 Dec 19	483.00000 -3.00	490.00	471.00	490.00	126,441
04 Dec 19	486.00000 +6.00	491.00	483.00	489.00	142,715
03 Dec 19	480.00000 -7.00	493.00	470.00	489.00	42,303
02 Dec 19	487.00000 -3.00	510.00	482.00	500.00	90,581
29 Nov 19	490.00000 +12.00	502.00	478.00	480.00	3,632,147
28 Nov 19	478.00000 -2.00	486.37	473.55	480.00	1,124,144
27 Nov 19	480.00000 +13.00	486.91	468.00	482.00	1,151,559
26 Nov 19	467.00000 +2.00	480.78	465.00	475.00	233,301
25 Nov 19	465.00000 +0.00	475.00	458.00	471.00	102,667
22 Nov 19	465.00000 -1.00	487.32	465.00	466.00	45,566
21 Nov 19	466.00000 -3.00	480.00	460.00	480.00	45,944
20 Nov 19	469.00000 -2.00	480.00	461.36	478.00	89,435
19 Nov 19	471.00000 -1.00	482.70	461.00	473.00	50,086
18 Nov 19	472.00000 -4.00	488.00	466.00	488.00	53,987
15 Nov 19	476.00000 +8.00	482.15	465.00	470.00	68,839
14 Nov 19	468.00000 +6.00	478.00	461.00	478.00	95,599
13 Nov 19	462.00000 -10.00	484.00	460.00	471.00	226,487
12 Nov 19	472.00000 -8.00	494.48	468.00	490.00	100,003
11 Nov 19	480.00000 +11.00	514.15	478.00	478.00	313,287
08 Nov 19	469.00000 -7.00	476.00	465.00	476.00	14,452
07 Nov 19	476.00000 +11.00	489.00	462.10	472.00	100,232
06 Nov 19	465.00000 +15.00	473.00	451.00	459.00	659,657
05 Nov 19	450.00000 +8.00	460.00	445.30	447.00	4,800,197
04 Nov 19	442.00000 -7.00	461.24	442.00	455.00	112,508
01 Nov 19	449.00000 +8.00	450.00	442.00	449.00	41,464
31 Oct 19	441.00000 -4.00	449.00	441.00	449.00	15,858
30 Oct 19	445.00000 -1.00	450.00	442.00	449.00	14,062
29 Oct 19	446.00000 -13.00	457.60	446.00	454.00	9,753
28 Oct 19	459.00000 -1.00	471.50	454.00	463.00	40,983
25 Oct 19	460.00000 -3.00	461.00	456.00	458.00	195,374
24 Oct 19	463.00000 +1.50	470.00	456.00	456.00	224,399
23 Oct 19	461.50000 -0.50	465.00	456.00	461.00	6,968
22 Oct 19	462.00000 +4.00	478.00	457.00	457.00	6,662
21 Oct 19	458.00000 -12.00	477.00	458.00	465.00	5,636
18 Oct 19	470.00000 +1.00	477.00	458.00	465.00	11,217
17 Oct 19	469.00000 -6.00	488.00	464.00	464.00	12,033
16 Oct 19	475.00000 -3.00	486.00	466.00	485.00	237,794
15 Oct 19	478.00000 +0.00	484.20	467.00	483.00	287,562
14 Oct 19	478.00000 -6.00	484.60	474.00	483.00	35,037
11 Oct 19	484.00000 +21.00	492.00	465.00	465.00	169,075
10 Oct 19	463.00000 -1.00	465.00	457.10	464.00	346,915
09 Oct 19	464.00000 +18.00	465.00	452.00	453.00	29,486
08 Oct 19	446.00000 +3.00	450.00	440.00	440.00	226,625
07 Oct 19	443.00000 -5.00	450.00	432.00	450.00	25,341
04 Oct 19	448.00000 +10.00	453.00	438.00	444.00	107,258
03 Oct 19	438.00000 +9.00	450.00	435.70	440.00	53,270
02 Oct 19	429.00000 -1.00	437.00	420.00	420.00	57,882
01 Oct 19	430.00000 +7.00	434.00	419.00	428.00	143,184
30 Sep 19	423.00000 +10.00	428.00	408.00	410.00	4,488,388
27 Sep 19	413.00000 +3.00	420.00	413.00	420.00	49,538
26 Sep 19	410.00000 -20.00	435.50	405.00	428.00	133,410
25 Sep 19	430.00000 -6.00	444.00	430.00	444.00	133,678
24 Sep 19	436.00000 -24.00	469.00	435.00	469.00	88,794
23 Sep 19	460.00000 -10.00	475.00	456.00	470.00	56,930
20 Sep 19	470.00000 +5.00	480.00	463.23	465.00	29,175
19 Sep 19	465.00000 +14.00	469.00	450.00	453.00	230,957
18 Sep 19	451.00000 -2.00	460.00	447.22	460.00	25,955
17 Sep 19	453.00000 -3.00	464.36	448.00	455.00	139,520
16 Sep 19	456.00000 -18.00	476.00	456.00	475.00	73,131
13 Sep 19	474.00000 +10.00	483.51	463.90	464.00	200,602
12 Sep 19	464.00000 +0.00	470.00	464.00	465.00	41,600
11 Sep 19	464.00000 +4.00	467.00	454.00	460.00	15,937
10 Sep 19	460.00000 +0.00	470.00	456.00	465.00	194,609
09 Sep 19	460.00000 -1.00	465.22	453.00	463.00	28,069
06 Sep 19	461.00000 -14.00	474.00	447.46	472.00	43,387
05 Sep 19	475.00000 +3.00	490.00	454.00	462.00	35,654
04 Sep 19	472.00000 -6.00	479.00	470.00	470.00	3,076
03 Sep 19	478.00000 +8.00	485.64	467.00	470.00	6,217
02 Sep 19	470.00000 +18.00	488.00	460.00	465.00	180,894
30 Aug 19	452.00000 +7.00	468.84	443.40	446.00	40,408
29 Aug 19	445.00000 -2.00	450.00	440.00	449.00	74,906
28 Aug 19	447.00000 +2.00	450.00	440.00	447.00	154,445
27 Aug 19	445.00000 -3.00	449.65	429.00	449.00	128,871
23 Aug 19	448.00000 -2.00	450.00	437.75	440.00	90,971
22 Aug 19	450.00000 +1.00	469.00	441.90	449.00	65,445
21 Aug 19	449.00000 -13.00	474.00	441.00	458.00	86,185
20 Aug 19	462.00000 -7.00	480.37	457.86	470.00	21,759
19 Aug 19	469.00000 -16.00	487.00	467.00	487.00	12,928
16 Aug 19	485.00000 +5.00	490.00	460.00	471.00	66,924
15 Aug 19	480.00000 +9.00	485.00	473.00	484.00	35,978
14 Aug 19	471.00000 -21.00	509.71	471.00	500.00	37,263
13 Aug 19	492.00000 -2.00	510.00	475.00	494.00	20,177
12 Aug 19	494.00000 -6.00	511.76	480.00	491.00	23,121
09 Aug 19	500.00000 -8.00	512.00	485.00	493.00	47,310
08 Aug 19	508.00000 +22.00	510.00	476.23	482.00	28,690
07 Aug 19	486.00000 -3.00	508.00	475.00	480.00	132,877
06 Aug 19	489.00000 +11.00	510.00	463.80	477.00	91,688
05 Aug 19	478.00000 -32.00	512.68	461.40	510.00	165,769
02 Aug 19	510.00000 -8.00	527.80	508.00	520.00	40,527
01 Aug 19	518.00000 +10.00	522.00	512.00	514.00	18,192
31 Jul 19	508.00000 -8.00	536.00	508.00	534.00	37,923
30 Jul 19	516.00000 +2.00	524.00	508.00	524.00	96,880
29 Jul 19	514.00000 -16.00	530.00	510.00	530.00	42,203
26 Jul 19	530.00000 +0.00	535.30	498.37	526.00	106,183
25 Jul 19	530.00000 -16.00	550.00	528.21	540.00	1,169,084
24 Jul 19	546.00000 +2.00	550.00	538.00	540.00	55,127
23 Jul 19	544.00000 +4.00	546.00	536.64	538.00	12,297
22 Jul 19	540.00000 +0.00	550.00	540.00	540.00	11,303
19 Jul 19	540.00000 +2.00	550.00	536.00	542.00	209,868
18 Jul 19	538.00000 +0.00	552.00	538.00	540.00	3,265
17 Jul 19	538.00000 -8.00	554.00	538.00	554.00	89,502
16 Jul 19	546.00000 +4.00	554.00	540.00	544.00	25,758
15 Jul 19	542.00000 -2.00	549.30	540.00	542.00	2,684
12 Jul 19	544.00000 +2.00	554.00	541.15	542.00	88,130
11 Jul 19	542.00000 +0.00	554.00	536.00	554.00	159,791
10 Jul 19	542.00000 -6.00	554.00	540.00	554.00	159,724
09 Jul 19	548.00000 +2.00	557.86	542.00	550.00	21,132
08 Jul 19	546.00000 +4.00	554.00	537.00	544.00	26,724
05 Jul 19	542.00000 +2.00	560.00	534.93	546.00	173,851
04 Jul 19	540.00000 +12.00	545.30	522.00	540.00	41,801
03 Jul 19	528.00000 +14.00	534.00	514.00	514.00	40,520
02 Jul 19	514.00000 -8.00	540.00	510.00	530.00	55,418
01 Jul 19	522.00000 +22.00	529.20	507.60	508.00	45,811
28 Jun 19	500.00000 +8.00	515.40	491.00	491.00	828,489
27 Jun 19	492.00000 -18.00	514.00	491.00	514.00	13,519
26 Jun 19	510.00000 -4.00	520.00	500.00	520.00	129,244
25 Jun 19	514.00000 +0.00	520.00	502.00	520.00	71,536
24 Jun 19	514.00000 -2.00	530.00	510.00	516.00	40,836
21 Jun 19	516.00000 +2.00	538.00	514.00	522.00	8,977
20 Jun 19	514.00000 -18.00	540.00	514.00	540.00	19,527
19 Jun 19	532.00000 +6.00	542.00	524.00	528.00	57,389
18 Jun 19	526.00000 +2.00	530.00	516.00	524.00	39,129
17 Jun 19	524.00000 -16.00	548.00	524.00	532.00	45,181
14 Jun 19	540.00000 -2.00	566.00	532.00	550.00	325,212
13 Jun 19	542.00000 +36.00	542.00	504.00	516.00	220,032
12 Jun 19	506.00000 +8.00	514.00	497.00	500.00	159,558
11 Jun 19	498.00000 +24.00	499.00	474.00	475.00	730,897
10 Jun 19	474.00000 +0.00	492.00	474.00	492.00	165,228
07 Jun 19	474.00000 -2.00	479.40	470.00	473.00	348,353
06 Jun 19	476.00000 +8.50	479.00	467.00	472.00	242,136
05 Jun 19	467.50000 -2.50	480.00	460.00	480.00	132,098
04 Jun 19	470.00000 -17.00	492.00	455.00	490.00	450,307
03 Jun 19	487.00000 +12.00	490.00	465.00	478.00	175,651
31 May 19	475.00000 +5.00	485.00	466.00	484.00	96,858
30 May 19	470.00000 +5.00	474.73	460.00	460.00	93,181
29 May 19	465.00000 -1.00	472.00	460.00	470.00	24,280
28 May 19	466.00000 +8.00	469.00	457.08	469.00	11,096
24 May 19	458.00000 -7.00	466.92	454.00	459.00	16,015
23 May 19	465.00000 -5.00	469.40	459.00	460.00	28,351
22 May 19	470.00000 -3.00	475.00	467.08	470.00	123,710
21 May 19	473.00000 +3.00	474.00	466.00	474.00	24,705
20 May 19	470.00000 -2.00	475.00	466.15	467.00	46,912
17 May 19	472.00000 +8.00	478.20	465.00	466.00	63,314
16 May 19	464.00000 +2.00	465.00	462.00	465.00	419,328
15 May 19	462.00000 +0.00	468.00	450.00	450.00	15,296
14 May 19	462.00000 -7.00	474.00	460.51	463.00	76,850
13 May 19	469.00000 -5.00	479.00	440.00	470.00	49,282
10 May 19	474.00000 -3.00	487.80	468.00	473.00	56,903
09 May 19	477.00000 +9.00	488.00	469.06	475.00	52,168
08 May 19	468.00000 -10.00	497.44	468.00	472.00	25,155
07 May 19	478.00000 -11.50	487.00	474.00	481.00	22,547
03 May 19	489.50000 +14.50	500.00	467.13	480.00	29,210
02 May 19	475.00000 -12.50	492.55	471.13	490.00	195,068
01 May 19	487.50000 -2.50	495.00	486.00	495.00	14,836
30 Apr 19	490.00000 +10.00	492.50	482.00	483.00	44,665
29 Apr 19	480.00000 -16.00	498.00	466.00	495.00	62,535
26 Apr 19	496.00000 +1.00	496.00	490.00	492.00	28,675
25 Apr 19	495.00000 -3.00	499.65	485.00	498.00	131,790
24 Apr 19	498.00000 -2.00	500.00	491.45	500.00	6,192
23 Apr 19	500.00000 +7.00	500.00	488.30	494.00	12,042
18 Apr 19	493.00000 +0.00	493.00	487.00	487.00	17,765
17 Apr 19	493.00000 +0.00	494.00	488.06	490.00	38,234
16 Apr 19	493.00000 +11.00	494.00	479.00	479.00	798,625
15 Apr 19	482.00000 +6.00	482.00	475.00	479.00	56,341
12 Apr 19	476.00000 -4.00	480.00	475.00	480.00	457,906
11 Apr 19	480.00000 +3.00	480.00	469.00	469.00	31,799
10 Apr 19	477.00000 +17.00	480.00	446.00	460.00	1,178,711
09 Apr 19	460.00000 -10.00	480.00	455.00	465.00	186,027
08 Apr 19	470.00000 -14.00	500.40	466.00	490.00	66,765
05 Apr 19	484.00000 -9.00	501.49	480.00	487.00	19,139
04 Apr 19	493.00000 -11.00	502.00	487.00	502.00	12,895
03 Apr 19	504.00000 +4.00	504.00	489.45	496.00	40,044
02 Apr 19	500.00000 +2.00	508.00	488.00	490.00	54,393
01 Apr 19	498.00000 -12.00	520.00	489.00	520.00	42,592
29 Mar 19	510.00000 +10.00	510.00	495.00	498.00	7,936
28 Mar 19	500.00000 -2.50	510.00	490.15	505.00	24,378
27 Mar 19	502.50000 +8.50	510.00	488.00	500.00	15,677
26 Mar 19	494.00000 -3.50	507.41	488.51	494.00	50,112
25 Mar 19	497.50000 -17.50	525.00	490.00	510.00	38,958
22 Mar 19	515.00000 -12.50	540.00	505.00	525.00	67,966
21 Mar 19	527.50000 -12.50	538.00	520.00	535.00	309,160
20 Mar 19	540.00000 +10.00	540.00	530.00	540.00	27,776
19 Mar 19	530.00000 -5.00	535.00	525.00	535.00	4,067
18 Mar 19	535.00000 -10.00	550.00	535.00	550.00	31,805
15 Mar 19	545.00000 +5.00	550.00	530.00	550.00	34,195
14 Mar 19	540.00000 +10.00	545.00	520.00	530.00	61,185
13 Mar 19	530.00000 -15.00	541.08	520.00	520.00	21,790
12 Mar 19	545.00000 +0.00	550.00	520.00	540.00	127,973
11 Mar 19	545.00000 +0.00	559.62	533.00	550.00	13,647
08 Mar 19	545.00000 -5.00	559.12	540.00	550.00	101,557
07 Mar 19	550.00000 -5.00	560.00	540.00	555.00	89,422
06 Mar 19	555.00000 -5.00	560.00	540.00	560.00	55,958
05 Mar 19	560.00000 +20.00	580.00	528.00	540.00	150,671
04 Mar 19	540.00000 +10.00	540.00	525.00	530.00	92,541
01 Mar 19	530.00000 +2.50	534.00	525.00	530.00	104,695
28 Feb 19	527.50000 +0.00	530.00	515.00	530.00	90,715
27 Feb 19	527.50000 +7.50	530.00	513.35	515.00	87,006
26 Feb 19	520.00000 +25.00	520.00	493.50	500.00	401,952
25 Feb 19	495.00000 +5.00	498.50	487.00	490.00	669,970
22 Feb 19	490.00000 +5.00	495.76	484.00	484.00	14,907
21 Feb 19	485.00000 +5.00	485.00	476.40	484.00	1,355,755
20 Feb 19	480.00000 +0.00	485.36	472.00	480.00	12,917
19 Feb 19	480.00000 +15.00	490.00	440.00	466.00	228,228
18 Feb 19	465.00000 -24.00	490.00	450.00	480.00	183,452
15 Feb 19	489.00000 +9.00	489.99	480.00	480.00	14,547
14 Feb 19	480.00000 -16.00	505.00	464.00	494.00	449,944
13 Feb 19	496.00000 -19.00	520.00	488.12	510.00	19,527
12 Feb 19	515.00000 +2.50	530.00	510.15	520.00	70,390
11 Feb 19	512.50000 -10.00	527.00	499.23	525.00	34,698
08 Feb 19	522.50000 -2.50	530.00	515.00	525.00	18,592
07 Feb 19	525.00000 -2.50	535.00	525.00	530.00	65,693
06 Feb 19	527.50000 -2.50	530.00	525.00	525.00	25,589
05 Feb 19	530.00000 +2.50	530.00	525.35	530.00	45,691
04 Feb 19	527.50000 -2.50	529.65	525.00	525.00	21,424
01 Feb 19	530.00000 +0.00	530.00	525.00	530.00	16,076
31 Jan 19	530.00000 +2.50	535.00	526.10	535.00	415,373
30 Jan 19	527.50000 -7.50	540.00	525.00	540.00	8,901
29 Jan 19	535.00000 -5.00	550.00	525.00	550.00	43,645
28 Jan 19	540.00000 -15.00	560.00	525.00	545.00	40,017
25 Jan 19	555.00000 +5.00	580.00	535.00	580.00	32,054
24 Jan 19	550.00000 +5.00	565.00	545.00	565.00	17,485
23 Jan 19	545.00000 +0.00	560.00	540.00	540.00	30,851
22 Jan 19	545.00000 -5.00	570.00	540.00	570.00	61,074
21 Jan 19	550.00000 -55.00	591.73	540.00	560.00	266,350
18 Jan 19	605.00000 +20.00	605.00	575.00	585.00	4,606
17 Jan 19	585.00000 +15.00	600.00	570.00	600.00	7,296
16 Jan 19	570.00000 -20.00	582.30	570.00	570.00	844
15 Jan 19	590.00000 -15.00	597.90	575.00	597.90	3,429
14 Jan 19	605.00000 +10.00	610.00	580.00	610.00	6,273
11 Jan 19	595.00000 -5.00	615.00	580.00	615.00	36,051
10 Jan 19	600.00000 -2.50	615.00	585.00	615.00	7,583
09 Jan 19	602.50000 +17.50	615.00	585.00	615.00	9,875
08 Jan 19	585.00000 -25.00	625.00	585.00	625.00	65,163
07 Jan 19	610.00000 +25.00	625.00	590.00	620.00	97,948
04 Jan 19	585.00000 +45.00	595.00	550.00	550.00	48,846
03 Jan 19	540.00000 -15.00	555.00	540.00	555.00	2,607
02 Jan 19	555.00000 +15.00	555.00	536.00	540.00	9,333
31 Dec 18	540.00000 +10.00	540.00	540.00	540.00	0
28 Dec 18	530.00000 -5.00	540.00	530.00	535.00	1,503
27 Dec 18	535.00000 +11.15	535.00	530.00	530.00	1,042
24 Dec 18	523.84998 -21.15	523.85	523.85	523.85	26
21 Dec 18	545.00000 +10.00	555.00	535.00	555.00	1,069
20 Dec 18	535.00000 +0.00	555.00	525.00	525.00	91,146
19 Dec 18	535.00000 -20.00	555.00	535.00	550.00	8,793
18 Dec 18	555.00000 +10.00	555.00	525.00	550.00	67,645
17 Dec 18	545.00000 -10.00	550.00	530.00	530.00	2,505
14 Dec 18	555.00000 +25.00	555.00	520.00	530.00	207,039
13 Dec 18	530.00000 +20.00	535.00	515.00	535.00	139,061
12 Dec 18	510.00000 -10.00	530.00	510.00	515.00	3,705
11 Dec 18	520.00000 +10.00	535.00	515.00	515.00	2,163
10 Dec 18	510.00000 -20.00	535.00	510.00	520.00	10,275
07 Dec 18	530.00000 +0.00	540.00	520.00	535.00	4,225
06 Dec 18	530.00000 -10.00	550.00	530.00	550.00	2,872
05 Dec 18	540.00000 +5.00	545.00	530.00	545.00	481,425
04 Dec 18	535.00000 -5.00	554.00	525.00	530.00	14,165
03 Dec 18	540.00000 -10.00	563.75	535.00	535.00	9,359
30 Nov 18	550.00000 -5.00	560.00	535.00	555.00	7,588
29 Nov 18	555.00000 +15.00	555.00	543.75	555.00	7,090
28 Nov 18	540.00000 -5.00	560.00	540.00	560.00	2,556
27 Nov 18	545.00000 -5.00	560.00	535.00	550.00	695,802
26 Nov 18	550.00000 +5.00	560.00	540.00	550.00	84,053
23 Nov 18	545.00000 +10.00	550.00	535.00	535.00	3,819
22 Nov 18	535.00000 -10.00	545.00	530.00	535.00	8,715
21 Nov 18	545.00000 +10.00	550.00	535.00	550.00	3,331
20 Nov 18	535.00000 -5.00	555.00	535.00	550.00	11,380
19 Nov 18	540.00000 -20.00	560.00	535.00	550.00	31,474
16 Nov 18	560.00000 +15.00	560.00	535.00	535.00	17,854
15 Nov 18	545.00000 -5.00	555.00	545.00	555.00	617,209
14 Nov 18	550.00000 +0.00	560.00	549.70	550.00	296,936
13 Nov 18	550.00000 +15.00	565.00	535.00	535.00	4,549,328
12 Nov 18	535.00000 +10.00	563.75	525.00	530.00	23,811
09 Nov 18	525.00000 +0.00	542.00	520.00	520.00	236,002
08 Nov 18	525.00000 +15.00	525.00	510.00	515.00	40,633
07 Nov 18	510.00000 -15.00	540.00	510.00	540.00	31,791
06 Nov 18	525.00000 -25.00	550.00	525.00	535.00	12,900
05 Nov 18	550.00000 +20.00	550.00	535.00	540.00	53,602
02 Nov 18	530.00000 +15.00	540.00	515.00	515.00	142,469
01 Nov 18	515.00000 -5.00	525.00	510.00	510.00	44,755
31 Oct 18	520.00000 +26.00	520.00	493.84	500.00	17,511
30 Oct 18	494.00000 -16.00	510.00	492.00	510.00	154,066
29 Oct 18	510.00000 -15.00	524.25	510.00	515.00	11,447
26 Oct 18	525.00000 +0.00	530.00	510.00	510.00	26,407
25 Oct 18	525.00000 +0.00	525.00	510.00	515.00	12,416
24 Oct 18	525.00000 +15.00	529.25	515.00	515.00	170,158
23 Oct 18	510.00000 -15.00	518.00	510.00	515.00	75,880
22 Oct 18	525.00000 +0.00	525.00	512.70	515.00	87,503
19 Oct 18	525.00000 -10.00	535.00	510.00	535.00	119,131
18 Oct 18	535.00000 +0.00	535.00	520.00	535.00	4,461
17 Oct 18	535.00000 +0.00	540.00	520.00	540.00	111,648
16 Oct 18	535.00000 +7.50	536.94	510.00	515.00	179,306
15 Oct 18	527.50000 -12.50	545.00	510.00	545.00	82,366
12 Oct 18	540.00000 +35.00	540.00	505.33	510.00	22,402
11 Oct 18	505.00000 -20.00	524.00	492.00	510.00	77,768
10 Oct 18	525.00000 -10.00	560.00	510.00	560.00	94,093
09 Oct 18	535.00000 -35.00	555.76	525.50	555.00	113,453
08 Oct 18	570.00000 -20.00	590.00	555.00	580.00	18,192
05 Oct 18	590.00000 -5.00	595.00	585.00	585.00	51,859
04 Oct 18	595.00000 +10.00	595.00	579.00	590.00	50,867
03 Oct 18	585.00000 -10.00	598.75	580.00	595.00	17,644
02 Oct 18	595.00000 +10.00	600.00	575.00	580.00	23,394
01 Oct 18	585.00000 -15.00	595.00	580.00	590.00	21,284
28 Sep 18	600.00000 +0.00	600.00	585.00	600.00	88,662
27 Sep 18	600.00000 -25.00	605.00	585.00	605.00	137,882
26 Sep 18	625.00000 +0.00	629.00	605.00	620.00	481,892
25 Sep 18	625.00000 +0.00	625.00	605.00	620.00	169,584
24 Sep 18	625.00000 +10.00	625.00	600.00	600.00	28,700
21 Sep 18	615.00000 +45.00	615.00	560.00	560.00	40,464
20 Sep 18	570.00000 +5.00	570.00	555.00	555.00	80,859
19 Sep 18	565.00000 +20.00	565.00	545.00	555.00	6,280
18 Sep 18	545.00000 -5.00	555.00	540.00	540.00	10,373
17 Sep 18	550.00000 +0.00	560.00	540.00	540.00	77,586
14 Sep 18	550.00000 +15.00	555.00	525.00	525.00	57,361
13 Sep 18	535.00000 -5.00	540.00	520.00	540.00	45,983
12 Sep 18	540.00000 +0.00	550.00	530.00	550.00	15,821
11 Sep 18	540.00000 +0.00	540.00	530.00	535.00	7,171
10 Sep 18	540.00000 +0.00	544.00	530.00	530.00	29,799
07 Sep 18	540.00000 +5.00	550.00	520.00	520.00	61,478
06 Sep 18	535.00000 +5.00	550.00	525.00	550.00	12,531
05 Sep 18	530.00000 -5.00	535.00	520.00	520.00	45,889
04 Sep 18	535.00000 +0.00	550.00	520.00	535.00	128,627
03 Sep 18	535.00000 +0.00	550.00	530.00	550.00	8,518
31 Aug 18	535.00000 -5.00	552.50	530.00	540.00	86,809
30 Aug 18	540.00000 -30.00	580.00	540.00	570.00	38,017
29 Aug 18	570.00000 +5.00	570.00	537.47	570.00	76,958
28 Aug 18	565.00000 +10.00	565.00	530.00	565.00	485,416
24 Aug 18	555.00000 -25.00	595.00	540.00	585.00	80,971
23 Aug 18	580.00000 -35.00	610.00	568.88	590.00	115,981
22 Aug 18	615.00000 -10.00	630.00	604.29	630.00	37,377
21 Aug 18	625.00000 -10.00	635.00	605.00	630.00	11,478
20 Aug 18	635.00000 +0.00	635.00	630.00	635.00	20,550
17 Aug 18	635.00000 -10.00	645.00	620.00	640.00	34,171
16 Aug 18	645.00000 +0.00	650.00	635.00	650.00	50,644
15 Aug 18	645.00000 +0.00	650.00	635.00	645.00	18,737
14 Aug 18	645.00000 +5.00	650.00	640.00	640.00	162,679
13 Aug 18	640.00000 +10.00	640.00	620.00	630.00	126,440
10 Aug 18	630.00000 +10.00	640.00	617.31	625.00	505,543
09 Aug 18	620.00000 +7.50	640.00	602.50	620.00	64,850
08 Aug 18	612.50000 +17.50	620.00	600.00	615.00	102,560
07 Aug 18	595.00000 -5.00	610.00	590.00	590.00	90,926
06 Aug 18	600.00000 +10.00	609.74	590.00	600.00	30,455
03 Aug 18	590.00000 +10.00	600.00	583.00	585.00	84,345
02 Aug 18	580.00000 +0.00	595.00	575.00	580.00	5,726
01 Aug 18	580.00000 +0.00	600.00	579.00	585.00	12,874
31 Jul 18	580.00000 -5.00	600.00	580.00	580.00	33,425
30 Jul 18	585.00000 -15.00	605.00	585.00	590.00	19,365
27 Jul 18	600.00000 +0.00	605.00	590.00	605.00	9,110
26 Jul 18	600.00000 +5.00	625.00	595.00	595.00	126,809
25 Jul 18	595.00000 -25.00	625.00	595.00	625.00	87,668
24 Jul 18	620.00000 +0.00	635.00	615.25	635.00	60,028
23 Jul 18	620.00000 +25.00	640.00	610.00	610.00	185,084
20 Jul 18	595.00000 +15.00	610.00	595.00	600.00	223,094
19 Jul 18	580.00000 +20.00	625.00	575.00	575.00	66,535
18 Jul 18	560.00000 +20.00	575.00	540.00	540.00	25,865
17 Jul 18	540.00000 -10.00	565.00	540.00	550.00	39,447
16 Jul 18	550.00000 +10.00	560.00	530.00	550.00	15,651
13 Jul 18	540.00000 -10.00	555.00	540.00	545.00	8,805
12 Jul 18	550.00000 +5.00	550.00	520.00	525.00	16,201
11 Jul 18	545.00000 +0.00	550.00	530.00	530.00	36,265
10 Jul 18	545.00000 +15.00	555.00	518.50	525.00	83,119
09 Jul 18	530.00000 +10.00	530.00	510.00	510.00	42,035
06 Jul 18	520.00000 +20.00	520.00	500.00	505.00	15,715
05 Jul 18	500.00000 +0.00	520.00	500.00	500.00	92,431
04 Jul 18	500.00000 +0.00	520.00	496.00	520.00	136,722
03 Jul 18	500.00000 -5.00	520.00	500.00	515.00	11,236
02 Jul 18	505.00000 +0.00	520.00	505.00	510.00	21,677
29 Jun 18	505.00000 +5.00	525.00	505.00	505.00	11,204
28 Jun 18	500.00000 +4.00	520.00	500.00	520.00	7,690
27 Jun 18	496.00000 -4.00	516.25	494.00	505.00	19,649
26 Jun 18	500.00000 -10.00	511.00	490.00	510.00	160,474
25 Jun 18	510.00000 +0.00	525.00	510.00	525.00	34,998
22 Jun 18	510.00000 -5.00	525.00	496.20	520.00	24,948
21 Jun 18	515.00000 +19.00	525.00	500.00	505.00	15,613
20 Jun 18	496.00000 +6.00	515.00	488.00	494.00	514,229
19 Jun 18	490.00000 +16.00	490.00	472.00	474.00	173,288
18 Jun 18	474.00000 -8.00	490.00	470.00	490.00	460,761
15 Jun 18	482.00000 -8.00	498.00	468.00	498.00	203,827
14 Jun 18	490.00000 -2.00	515.00	476.00	505.00	106,130
13 Jun 18	492.00000 +22.00	498.00	470.00	476.00	2,238,233
12 Jun 18	470.00000 +0.00	478.00	466.00	470.00	16,216
11 Jun 18	470.00000 +2.00	487.55	470.00	476.00	44,952
08 Jun 18	468.00000 -6.00	474.60	460.00	472.00	117,647
07 Jun 18	474.00000 +8.00	474.00	460.00	472.00	59,676
06 Jun 18	466.00000 +3.00	470.00	459.00	464.00	13,614
05 Jun 18	463.00000 -1.00	474.00	463.00	474.00	9,457
04 Jun 18	464.00000 -4.00	470.00	460.00	470.00	73,589
01 Jun 18	468.00000 +14.00	470.00	460.00	460.00	19,002
31 May 18	454.00000 -6.00	460.00	448.00	448.00	15,957
30 May 18	460.00000 -4.00	460.00	440.00	454.00	7,896
29 May 18	464.00000 +24.00	464.00	440.00	440.00	224,499
25 May 18	440.00000 -10.80	460.04	420.00	452.00	13,277,922
24 May 18	450.79999 +0.80	450.80	450.80	450.80	52
23 May 18	450.00000 +2.00	452.00	448.25	448.25	3,050
22 May 18	448.00000 -2.00	450.00	448.00	450.00	52,568
21 May 18	450.00000 +7.00	450.00	434.00	434.00	17,551
18 May 18	443.00000 +0.00	450.00	436.25	450.00	27,708
17 May 18	443.00000 +3.00	450.00	440.00	446.00	272,372
16 May 18	440.00000 -5.00	440.80	440.00	440.00	15,014
15 May 18	445.00000 +0.00	455.00	440.00	440.00	140,476
14 May 18	445.00000 -11.00	454.00	440.00	440.00	104,768
11 May 18	456.00000 +12.00	470.00	454.00	458.00	10,780
10 May 18	444.00000 -4.00	454.00	434.25	440.00	21,263
09 May 18	448.00000 -2.00	462.00	440.00	450.00	14,767
08 May 18	450.00000 -10.00	460.25	442.00	460.00	54,323
04 May 18	460.00000 +1.00	462.00	450.00	454.00	43,798
03 May 18	459.00000 -7.00	463.00	450.00	460.00	2,603,502
02 May 18	466.00000 +1.00	466.00	466.00	466.00	17,516
01 May 18	465.00000 -3.00	472.20	463.00	468.00	1,061,361
30 Apr 18	468.00000 -6.00	470.00	460.25	470.00	42,072
27 Apr 18	474.00000 +8.00	474.00	465.00	466.00	286,196
26 Apr 18	466.00000 +0.00	470.00	466.00	470.00	40,772
25 Apr 18	466.00000 +0.00	466.00	464.00	466.00	73,080
24 Apr 18	466.00000 -4.00	466.00	460.00	466.00	441,966
23 Apr 18	470.00000 +15.00	470.00	445.00	466.00	15,870
20 Apr 18	455.00000 +1.00	461.00	445.00	455.00	648,307
19 Apr 18	454.00000 -8.00	462.00	448.40	462.00	7,055
18 Apr 18	462.00000 +6.00	468.00	461.00	468.00	53,211
17 Apr 18	456.00000 +2.00	466.00	454.00	454.00	644,250
16 Apr 18	454.00000 +6.00	470.00	446.00	470.00	149,386
13 Apr 18	448.00000 +3.00	448.00	448.00	448.00	10,000
12 Apr 18	445.00000 -3.00	450.00	440.00	444.00	5,965
11 Apr 18	448.00000 +1.00	448.00	446.00	448.00	2,501
10 Apr 18	447.00000 -3.00	450.00	444.00	447.00	17,957
09 Apr 18	450.00000 -2.00	459.00	444.00	450.00	44,523
06 Apr 18	452.00000 -4.00	461.00	450.00	460.00	25,712
05 Apr 18	456.00000 -2.00	460.00	456.00	456.00	32,699
04 Apr 18	458.00000 -3.00	476.00	456.00	466.00	23,561
03 Apr 18	461.00000 -1.00	484.00	460.00	484.00	26,284
29 Mar 18	462.00000 -2.00	470.00	450.00	470.00	23,800
28 Mar 18	464.00000 +5.00	466.00	464.00	466.00	7,543
27 Mar 18	459.00000 +2.00	466.00	452.00	459.00	10,859
26 Mar 18	457.00000 +5.00	457.00	448.00	452.00	13,407
23 Mar 18	452.00000 -15.00	462.00	448.00	458.00	69,244
22 Mar 18	467.00000 -1.00	472.00	465.00	467.00	2,180
21 Mar 18	468.00000 -5.00	474.00	465.00	470.00	3,911
20 Mar 18	473.00000 +2.90	474.00	473.00	474.00	2,546
19 Mar 18	470.10001 -5.90	476.00	470.10	470.10	5,923
16 Mar 18	476.00000 +6.00	476.00	476.00	476.00	105
15 Mar 18	470.00000 +0.00	470.00	470.00	470.00	0
14 Mar 18	470.00000 -6.00	470.00	470.00	470.00	0
13 Mar 18	476.00000 +5.90	476.00	476.00	476.00	3,702
12 Mar 18	470.10001 -7.90	480.00	470.10	480.00	1,281
09 Mar 18	478.00000 -2.00	478.00	478.00	478.00	168
08 Mar 18	480.00000 -2.00	482.00	480.00	480.00	7,472
07 Mar 18	482.00000 +0.00	482.00	482.00	482.00	1,122
06 Mar 18	482.00000 +6.00	482.00	482.00	482.00	2,932
05 Mar 18	476.00000 +6.00	482.00	476.00	476.00	6,695
02 Mar 18	470.00000 -14.00	484.00	470.00	470.00	529
01 Mar 18	484.00000 +2.00	484.00	484.00	484.00	369
28 Feb 18	482.00000 +6.00	483.48	482.00	482.00	5,189
27 Feb 18	476.00000 +4.00	486.00	476.00	486.00	1,701
26 Feb 18	472.00000 -10.00	482.00	468.00	472.00	1,047
23 Feb 18	482.00000 +4.00	482.00	482.00	482.00	691
22 Feb 18	478.00000 +6.00	482.00	478.00	482.00	6,478
21 Feb 18	472.00000 +7.00	481.00	462.00	472.00	100,775
20 Feb 18	465.00000 +9.00	470.00	450.00	462.00	58,960
19 Feb 18	456.00000 +6.00	458.00	450.00	456.00	9,191
16 Feb 18	450.00000 -2.00	455.00	449.20	450.00	3,468
15 Feb 18	452.00000 +6.00	458.00	452.00	452.00	12,229
14 Feb 18	446.00000 +1.00	452.00	445.00	446.00	4,501,200
13 Feb 18	445.00000 +0.00	452.00	440.00	445.00	20,680
12 Feb 18	445.00000 +12.00	448.30	428.00	445.00	9,277
09 Feb 18	433.00000 +1.00	440.00	422.00	433.00	1,000
08 Feb 18	432.00000 -1.00	432.00	432.00	432.00	1,000
07 Feb 18	433.00000 +26.00	438.00	414.00	414.00	24,773
06 Feb 18	407.00000 -22.00	412.35	394.00	410.00	9,177
05 Feb 18	429.00000 +0.00	436.00	423.00	429.00	2,640
02 Feb 18	429.00000 +1.00	436.00	418.00	429.00	0
01 Feb 18	428.00000 +2.00	436.00	422.00	428.00	2,171
31 Jan 18	426.00000 +3.70	428.00	414.00	414.00	69,997
30 Jan 18	422.29999 -3.70	430.00	422.30	422.30	993
29 Jan 18	426.00000 -6.00	432.00	420.00	432.00	14,740
26 Jan 18	432.00000 +0.00	438.00	432.00	436.00	9,952
25 Jan 18	432.00000 -12.00	440.00	432.00	432.00	102,269
24 Jan 18	444.00000 -4.00	446.00	440.00	440.00	16,317
23 Jan 18	448.00000 +6.00	448.00	440.00	442.00	10,265
22 Jan 18	442.00000 +3.00	444.00	436.00	436.00	6,881
19 Jan 18	439.00000 +12.00	444.00	430.00	430.00	22,716
18 Jan 18	427.00000 +33.00	432.00	396.00	396.00	373,816
17 Jan 18	394.00000 +3.00	396.00	392.00	394.00	2,661
16 Jan 18	391.00000 +5.00	396.00	386.00	391.00	2,362
15 Jan 18	386.00000 -5.00	386.00	386.00	386.00	156
12 Jan 18	391.00000 -5.00	396.00	386.00	391.00	2,366
11 Jan 18	396.00000 +5.00	396.00	396.00	396.00	2,020
10 Jan 18	391.00000 +0.00	396.00	386.00	391.00	1,046
09 Jan 18	391.00000 +5.00	396.00	386.00	391.00	1,443
08 Jan 18	386.00000 -5.00	386.00	386.00	386.00	60
05 Jan 18	391.00000 +0.00	391.00	391.00	391.00	0
04 Jan 18	391.00000 -5.00	396.00	386.00	396.00	1,142
03 Jan 18	396.00000 +1.00	396.00	396.00	396.00	664
02 Jan 18	395.00000 +3.50	395.00	395.00	395.00	700
29 Dec 17	391.50000 +0.00	391.50	391.50	391.50	0
28 Dec 17	391.50000 +0.00	391.50	391.50	391.50	260
27 Dec 17	391.50000 +13.50	391.50	391.50	391.50	7,500
22 Dec 17	378.00000 -10.50	378.00	378.00	378.00	6,563
21 Dec 17	388.50000 +0.00	388.50	388.50	388.50	100,750
20 Dec 17	388.50000 +0.00	388.50	388.50	388.50	125
19 Dec 17	388.50000 -4.00	395.00	384.00	394.75	19,423
18 Dec 17	392.50000 -2.50	392.50	392.50	392.50	0
15 Dec 17	395.00000 +5.50	395.00	395.00	395.00	2,043
14 Dec 17	389.50000 +0.00	389.50	389.50	389.50	0
13 Dec 17	389.50000 -2.00	395.00	389.50	389.50	11,534
12 Dec 17	391.50000 +2.00	391.50	391.50	391.50	636
11 Dec 17	389.50000 -0.50	395.00	389.50	389.50	3,158
08 Dec 17	390.00000 +0.00	390.00	390.00	390.00	1,250
07 Dec 17	390.00000 +0.00	390.00	390.00	390.00	176
06 Dec 17	390.00000 +0.00	393.00	390.00	390.00	10,727
05 Dec 17	390.00000 +0.00	390.00	390.00	390.00	199
04 Dec 17	390.00000 +0.00	390.00	390.00	390.00	3,677
01 Dec 17	390.00000 +6.50	393.00	390.00	390.00	204,133
30 Nov 17	383.50000 -4.25	390.00	378.95	387.75	12,767
29 Nov 17	387.75000 -2.25	387.75	387.75	387.75	0
28 Nov 17	390.00000 +2.25	391.95	390.00	390.00	416
27 Nov 17	387.75000 +0.00	387.75	387.75	387.75	0
24 Nov 17	387.75000 +2.75	387.75	387.75	387.75	0
23 Nov 17	385.00000 -2.75	385.00	385.00	385.00	150
22 Nov 17	387.75000 +0.00	387.75	385.00	387.75	149
21 Nov 17	387.75000 +0.00	387.75	386.43	387.75	1,762
20 Nov 17	387.75000 +0.00	390.90	385.00	387.75	1,713
17 Nov 17	387.75000 -2.25	387.75	387.75	387.75	0
16 Nov 17	390.00000 +0.00	390.00	390.00	390.00	0
15 Nov 17	390.00000 +0.00	391.60	385.00	390.00	4,155
14 Nov 17	390.00000 -5.00	390.47	385.00	390.47	7,039
13 Nov 17	395.00000 -1.50	403.00	390.00	396.50	2,726
10 Nov 17	396.50000 +0.00	396.50	390.00	396.50	11,202
09 Nov 17	396.50000 +1.50	403.00	393.00	395.00	241,385
08 Nov 17	395.00000 +4.00	400.00	391.50	391.50	15,868
07 Nov 17	391.00000 +11.00	394.47	380.00	380.00	16,267
06 Nov 17	380.00000 +10.00	385.00	371.00	371.00	10,224
03 Nov 17	370.00000 +6.50	372.00	365.00	365.00	28,755
02 Nov 17	363.50000 +4.50	367.00	363.00	363.00	4,217
01 Nov 17	359.00000 +6.50	364.00	354.00	354.00	91,203
31 Oct 17	352.50000 +8.50	361.17	341.50	344.00	79,898
30 Oct 17	344.00000 +2.00	347.00	340.00	342.00	81,460
27 Oct 17	342.00000 +3.50	347.00	332.00	338.50	153,268
26 Oct 17	338.50000 +3.50	340.00	336.00	336.00	21,530
25 Oct 17	335.00000 +8.00	340.00	324.90	330.88	577,760
24 Oct 17	327.00000 +3.00	328.00	320.90	325.00	945,874
20 Oct 17	324.00000 +0.00	325.00	320.00	324.00	3,557
19 Oct 17	324.00000 +0.00	324.00	324.00	324.00	4,689
18 Oct 17	324.00000 +0.00	324.00	324.00	324.00	454
17 Oct 17	324.00000 +1.00	324.00	320.00	324.00	893
16 Oct 17	323.00000 +0.00	324.00	318.00	323.00	33,467
13 Oct 17	323.00000 +3.00	325.00	318.00	323.00	2,287,635
12 Oct 17	320.00000 -5.00	320.00	320.00	320.00	280
11 Oct 17	325.00000 +5.00	325.00	325.00	325.00	2,523
10 Oct 17	320.00000 -5.00	320.00	320.00	320.00	10,763
09 Oct 17	325.00000 +1.00	325.00	325.00	325.00	100
06 Oct 17	324.00000 -1.00	328.00	318.00	323.00	17,291
05 Oct 17	325.00000 +2.00	325.00	325.00	325.00	1,800
04 Oct 17	323.00000 +0.00	323.00	323.00	323.00	2,500
03 Oct 17	323.00000 +3.00	323.00	323.00	323.00	0
02 Oct 17	320.00000 -3.00	320.00	320.00	320.00	1,500
29 Sep 17	323.00000 +3.00	326.50	323.00	323.00	1,024,148
28 Sep 17	320.00000 -6.50	320.00	320.00	320.00	5,000
27 Sep 17	326.50000 +3.50	326.50	326.50	326.50	169,059
26 Sep 17	323.00000 -3.00	323.00	323.00	323.00	0
25 Sep 17	326.00000 +8.00	326.50	326.00	326.00	749
22 Sep 17	318.00000 -5.00	318.00	318.00	318.00	4,500
21 Sep 17	323.00000 +4.50	327.50	320.00	323.00	4,632
20 Sep 17	318.50000 -8.00	318.50	318.50	318.50	152
19 Sep 17	326.50000 +0.50	326.50	326.50	326.50	1,527
18 Sep 17	326.00000 +0.00	326.50	326.00	326.00	2,626
15 Sep 17	326.00000 +3.00	326.00	326.00	326.00	4,915
14 Sep 17	323.00000 +0.00	323.00	323.00	323.00	613
13 Sep 17	323.00000 -3.00	323.00	323.00	323.00	0
12 Sep 17	326.00000 +3.00	326.00	326.00	326.00	1,000
11 Sep 17	323.00000 +0.00	323.00	323.00	323.00	0
08 Sep 17	323.00000 +2.00	323.00	323.00	323.00	0
07 Sep 17	321.00000 +0.00	321.00	321.00	321.00	100
06 Sep 17	321.00000 -5.00	321.00	321.00	321.00	8,333
05 Sep 17	326.00000 +0.00	326.00	326.00	326.00	460
04 Sep 17	326.00000 +0.50	326.00	326.00	326.00	153
01 Sep 17	325.50000 +0.00	325.50	325.50	325.50	0
31 Aug 17	325.50000 +3.50	325.50	325.50	325.50	0
30 Aug 17	322.00000 -3.50	322.00	322.00	322.00	2,099
29 Aug 17	325.50000 +0.00	325.50	325.50	325.50	0
25 Aug 17	325.50000 -4.50	325.50	325.50	325.50	0
24 Aug 17	330.00000 +4.50	330.00	330.00	330.00	1,500
23 Aug 17	325.50000 -1.50	327.00	325.00	325.50	6,000
22 Aug 17	327.00000 +0.00	327.00	327.00	327.00	764
21 Aug 17	327.00000 +1.50	327.00	327.00	327.00	100
18 Aug 17	325.50000 +0.00	330.00	321.00	325.50	3,800
17 Aug 17	325.50000 +0.00	327.50	325.00	325.50	12,468
16 Aug 17	325.50000 +0.50	327.50	321.50	325.50	7,144
15 Aug 17	325.00000 -0.50	325.00	325.00	325.00	380
14 Aug 17	325.50000 +0.00	327.50	321.00	325.50	1,576
11 Aug 17	325.50000 +0.00	325.50	325.50	325.50	0
10 Aug 17	325.50000 +0.00	328.00	325.00	325.50	16,184
09 Aug 17	325.50000 +0.00	328.00	320.00	325.50	30,000
08 Aug 17	325.50000 -2.00	328.00	321.00	327.50	13,255
07 Aug 17	327.50000 -3.50	333.00	325.00	329.00	10,796
04 Aug 17	331.00000 +0.00	331.00	331.00	331.00	1,510
03 Aug 17	331.00000 +2.00	331.00	331.00	331.00	1,711
02 Aug 17	329.00000 +0.00	329.00	329.00	329.00	0
01 Aug 17	329.00000 +0.00	331.00	329.00	329.00	2,390
31 Jul 17	329.00000 +0.00	330.00	325.00	329.00	46,150
28 Jul 17	329.00000 -1.00	330.00	325.00	325.00	3,463
27 Jul 17	330.00000 +1.00	330.00	330.00	330.00	400
26 Jul 17	329.00000 +0.00	330.00	325.00	329.00	17,952
25 Jul 17	329.00000 +4.00	332.00	325.00	327.00	139,612
24 Jul 17	325.00000 -1.00	327.00	320.00	325.00	14,600
21 Jul 17	326.00000 +0.00	327.00	326.00	326.00	226,719
20 Jul 17	326.00000 +1.00	326.00	326.00	326.00	37
19 Jul 17	325.00000 +0.00	325.00	325.00	325.00	10,314
18 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
17 Jul 17	325.00000 -4.00	326.00	320.00	325.00	13,160
14 Jul 17	329.00000 +4.00	329.00	329.00	329.00	725
13 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
12 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
11 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
10 Jul 17	325.00000 -5.00	325.00	325.00	325.00	0
07 Jul 17	330.00000 +1.00	330.00	330.00	330.00	1,500
06 Jul 17	329.00000 +4.00	329.00	329.00	329.00	91
05 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
04 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
03 Jul 17	325.00000 -4.00	325.00	325.00	325.00	6,097
30 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
29 Jun 17	329.00000 -3.20	329.00	329.00	329.00	0
28 Jun 17	332.20001 +1.11	332.20	332.20	332.20	751
27 Jun 17	331.08890 +2.09	331.09	331.09	331.09	1,500
26 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
23 Jun 17	329.00000 +0.00	329.80	329.00	329.00	150,300
22 Jun 17	329.00000 -1.00	329.00	329.00	329.00	0
21 Jun 17	330.00000 +1.00	330.17	330.00	330.00	325,269
20 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
19 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
16 Jun 17	329.00000 -1.00	330.00	327.00	330.00	13,600
15 Jun 17	330.00000 +0.00	330.60	330.00	330.60	128
14 Jun 17	330.00000 -3.15	330.00	330.00	330.00	1,000
13 Jun 17	333.14999 +0.00	333.15	330.00	333.15	1,100
12 Jun 17	333.14999 +2.65	333.15	330.00	333.15	2,800
09 Jun 17	330.50000 -0.50	330.50	330.50	330.50	2,500
08 Jun 17	331.00000 -3.00	331.00	331.00	331.00	2,500
07 Jun 17	334.00000 +0.30	334.00	331.00	334.00	10,015
06 Jun 17	333.70001 +0.00	333.70	330.50	333.70	3,695
05 Jun 17	333.70001 -0.30	333.70	331.00	333.70	5,490
02 Jun 17	334.00000 -0.81	335.00	324.00	333.50	305,937
01 Jun 17	334.81250 +0.94	334.81	334.81	334.81	1,000
31 May 17	333.87500 -1.50	335.00	330.00	335.00	3,820
30 May 17	335.37500 +0.00	335.38	335.38	335.38	0
26 May 17	335.37500 -4.63	340.00	331.21	338.50	4,859
25 May 17	340.00000 +1.50	340.00	340.00	340.00	1,000
24 May 17	338.50000 -2.63	340.00	335.00	340.00	3,234
23 May 17	341.12500 -2.48	343.60	340.00	343.60	3,361
22 May 17	343.60001 +0.00	343.60	343.60	343.60	436
19 May 17	343.60001 -2.40	343.60	342.00	343.60	3,530
18 May 17	346.00000 +0.00	346.00	346.00	346.00	7,000
17 May 17	346.00000 -1.50	350.00	342.00	347.50	14,306
16 May 17	347.50000 +2.50	348.50	345.00	348.50	1,400
15 May 17	345.00000 -5.00	345.00	342.00	345.00	11,942
12 May 17	350.00000 +0.00	350.00	345.00	350.00	14,000
11 May 17	350.00000 +0.00	350.00	350.00	350.00	0
10 May 17	350.00000 +0.00	350.00	350.00	350.00	0
09 May 17	350.00000 -2.00	350.00	350.00	350.00	857
08 May 17	352.00000 +0.00	352.00	352.00	352.00	0
05 May 17	352.00000 +0.00	352.00	352.00	352.00	119
04 May 17	352.00000 +0.00	352.00	352.00	352.00	5,000
03 May 17	352.00000 +0.00	352.00	352.00	352.00	0
02 May 17	352.00000 +0.00	352.00	352.00	352.00	0
28 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
27 Apr 17	352.00000 +0.00	352.00	352.00	352.00	350
26 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
25 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
24 Apr 17	352.00000 +0.00	352.00	352.00	352.00	350
21 Apr 17	352.00000 +5.00	352.00	347.00	352.00	1,611
20 Apr 17	347.00000 -3.00	347.00	347.00	347.00	1,421
19 Apr 17	350.00000 -3.50	350.00	347.00	350.00	5,000
18 Apr 17	353.50000 +0.00	353.50	350.00	353.50	625
13 Apr 17	353.50000 +0.00	353.50	353.50	353.50	0
12 Apr 17	353.50000 +0.00	353.85	353.50	353.50	22,096
11 Apr 17	353.50000 +1.30	355.00	351.00	351.00	14,000
10 Apr 17	352.20001 +3.20	352.20	352.20	352.20	1,141
07 Apr 17	349.00000 +0.00	349.00	349.00	349.00	98,362
06 Apr 17	349.00000 +0.00	349.00	349.00	349.00	0
05 Apr 17	349.00000 -2.00	349.00	349.00	349.00	0
04 Apr 17	351.00000 +0.00	351.00	351.00	351.00	1,421
03 Apr 17	351.00000 +0.00	351.00	351.00	351.00	2,925
31 Mar 17	351.00000 +0.00	351.00	351.00	351.00	313
30 Mar 17	351.00000 +2.00	352.00	351.00	351.00	21,670
29 Mar 17	349.00000 +0.00	350.60	349.00	349.00	16,858
28 Mar 17	349.00000 +0.00	350.60	349.00	349.00	5,000
27 Mar 17	349.00000 +4.00	350.60	349.00	349.00	8,454
24 Mar 17	345.00000 +0.00	345.00	344.48	345.00	6,196
23 Mar 17	345.00000 -5.00	345.00	344.48	345.00	16,293
22 Mar 17	350.00000 +5.00	352.00	345.00	350.00	10,993
21 Mar 17	345.00000 -5.00	345.00	345.00	345.00	28,981
20 Mar 17	350.00000 +10.00	352.00	344.50	350.00	1,029,915
17 Mar 17	340.00000 -10.00	340.00	340.00	340.00	147,612
16 Mar 17	350.00000 +0.00	354.00	347.48	350.00	6,715
15 Mar 17	350.00000 +0.00	354.00	349.47	350.00	7,280
14 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
13 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
10 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
09 Mar 17	350.00000 -5.00	355.00	345.00	350.00	5,086
08 Mar 17	355.00000 +5.00	355.00	355.00	355.00	3,000
07 Mar 17	350.00000 +0.00	353.00	345.48	350.00	9,472
06 Mar 17	350.00000 -3.00	350.00	350.00	350.00	579
03 Mar 17	353.00000 +0.00	353.00	353.00	353.00	3,399
02 Mar 17	353.00000 +0.00	353.00	353.00	353.00	1,719
01 Mar 17	353.00000 -0.50	353.00	353.00	353.00	141
28 Feb 17	353.50000 +7.50	353.50	353.50	353.50	2,826
27 Feb 17	346.00000 +1.00	346.00	346.00	346.00	715
24 Feb 17	345.00000 -5.00	345.00	345.00	345.00	2,600
23 Feb 17	350.00000 +0.00	353.50	346.00	350.00	2,673
22 Feb 17	350.00000 +0.00	354.00	345.00	350.00	2,446
21 Feb 17	350.00000 +0.00	355.00	345.00	350.00	3,451
20 Feb 17	350.00000 +1.50	350.00	350.00	350.00	15,657
17 Feb 17	348.50000 +0.00	348.50	348.50	348.50	0
16 Feb 17	348.50000 +1.50	348.50	348.50	348.50	0
15 Feb 17	347.00000 -1.50	347.00	347.00	347.00	704
14 Feb 17	348.50000 +0.00	348.50	348.50	348.50	0
13 Feb 17	348.50000 +1.50	348.50	348.50	348.50	0
10 Feb 17	347.00000 -1.00	347.00	345.98	347.00	8,869
09 Feb 17	348.00000 +1.75	348.00	345.98	348.00	14,178
08 Feb 17	346.25000 -0.75	346.25	345.73	346.25	10,665
07 Feb 17	347.00000 -1.00	347.00	347.00	347.00	1,440
06 Feb 17	348.00000 +3.00	348.00	345.00	348.00	8,300
03 Feb 17	345.00000 +0.00	345.00	344.48	345.00	13,167
02 Feb 17	345.00000 -3.50	345.00	344.48	345.00	14,631
01 Feb 17	348.50000 +0.00	348.50	342.00	348.50	15,761
31 Jan 17	348.50000 +0.35	348.50	348.50	348.50	0
30 Jan 17	348.14999 -0.35	348.15	348.00	348.15	2,148
27 Jan 17	348.50000 +0.00	348.50	348.50	348.50	0
26 Jan 17	348.50000 +1.00	348.50	348.50	348.50	0
25 Jan 17	347.50000 +2.50	347.50	347.50	347.50	2,673
24 Jan 17	345.00000 -3.50	345.00	345.00	345.00	550
23 Jan 17	348.50000 +1.00	352.00	345.00	348.50	312
20 Jan 17	347.50000 +0.00	347.50	345.00	347.50	1,359
19 Jan 17	347.50000 +3.50	347.50	347.50	347.50	250
18 Jan 17	344.00000 -3.50	344.00	344.00	344.00	1,292
17 Jan 17	347.50000 +0.50	347.50	347.50	347.50	6
16 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
13 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
12 Jan 17	347.00000 -0.50	347.00	347.00	347.00	0
11 Jan 17	347.50000 +0.50	347.50	347.50	347.50	989
10 Jan 17	347.00000 -1.00	347.50	342.00	347.00	5,550
09 Jan 17	348.00000 +1.00	348.00	348.00	348.00	1,000
06 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
05 Jan 17	347.00000 -2.00	349.20	346.00	348.50	2,229
04 Jan 17	349.00000 +2.00	349.00	349.00	349.00	2,000
03 Jan 17	347.00000 +5.00	347.00	347.00	347.00	0
30 Dec 16	342.00000 -5.00	342.00	342.00	342.00	987
29 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
28 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
23 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
22 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
21 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
20 Dec 16	347.00000 -2.00	348.00	347.00	347.00	4,862
19 Dec 16	349.00000 +0.00	349.00	349.00	349.00	54,313
16 Dec 16	349.00000 +4.00	349.00	349.00	349.00	570
15 Dec 16	345.00000 -2.00	345.00	345.00	345.00	250
14 Dec 16	347.00000 -2.00	350.00	346.00	348.00	3,481
13 Dec 16	349.00000 -2.00	349.00	349.00	349.00	1,000
12 Dec 16	351.00000 -4.00	356.00	347.00	355.00	189,717
09 Dec 16	355.00000 +0.00	355.00	355.00	355.00	0
08 Dec 16	355.00000 +0.00	355.00	350.00	355.00	380
07 Dec 16	355.00000 +0.00	355.00	355.00	355.00	25,166
06 Dec 16	355.00000 +0.00	355.00	355.00	355.00	7,764
05 Dec 16	355.00000 +0.00	355.00	355.00	355.00	0
02 Dec 16	355.00000 +13.00	360.00	353.00	355.00	2,712
01 Dec 16	342.00000 -17.00	342.00	342.00	342.00	100,000
30 Nov 16	359.00000 +4.00	360.00	359.00	359.00	7,413
29 Nov 16	355.00000 +0.00	360.00	353.00	355.00	3,783
28 Nov 16	355.00000 -5.00	360.00	352.00	356.00	2,269
25 Nov 16	360.00000 +5.00	360.00	360.00	360.00	968
24 Nov 16	355.00000 +0.00	360.00	350.00	355.00	1,848
23 Nov 16	355.00000 +0.00	355.00	350.00	355.00	1,969
22 Nov 16	355.00000 +3.00	355.00	355.00	355.00	0
21 Nov 16	352.00000 +0.00	352.00	352.00	352.00	1,200
18 Nov 16	352.00000 -3.00	352.00	352.00	352.00	1,000
17 Nov 16	355.00000 +0.00	360.00	355.00	355.00	1,513
16 Nov 16	355.00000 +0.00	355.00	355.00	355.00	2,212
15 Nov 16	355.00000 -4.50	355.00	355.00	355.00	0
14 Nov 16	359.50000 +0.50	359.50	359.50	359.50	280
11 Nov 16	359.00000 +4.00	359.00	359.00	359.00	833
10 Nov 16	355.00000 +5.00	360.00	350.00	355.00	2,987
09 Nov 16	350.00000 -1.00	350.00	350.00	350.00	1,000
08 Nov 16	351.00000 +6.00	351.00	345.00	345.00	113,608
07 Nov 16	345.00000 +0.00	345.00	345.00	345.00	220
04 Nov 16	345.00000 +2.50	345.00	345.00	345.00	275
03 Nov 16	342.50000 +0.00	342.50	342.50	342.50	0
02 Nov 16	342.50000 +0.00	342.50	342.50	342.50	0
01 Nov 16	342.50000 +0.00	345.00	341.00	342.50	7,863
31 Oct 16	342.50000 +0.00	345.00	342.50	342.50	56,228
28 Oct 16	342.50000 +0.00	342.50	342.50	342.50	0
27 Oct 16	342.50000 +2.00	345.00	340.00	340.50	453,897
26 Oct 16	340.50000 +1.50	343.00	335.00	340.00	41,977
25 Oct 16	339.00000 -1.00	339.00	339.00	339.00	4,200
24 Oct 16	340.00000 +5.00	340.00	340.00	340.00	647
21 Oct 16	335.00000 +0.00	335.00	335.00	335.00	17,214
20 Oct 16	335.00000 +0.00	335.00	335.00	335.00	19,128
19 Oct 16	335.00000 +0.00	335.00	335.00	335.00	21,252
18 Oct 16	335.00000 +0.00	335.00	335.00	335.00	0
17 Oct 16	335.00000 +0.00	340.00	335.00	335.00	23,701
14 Oct 16	335.00000 +0.00	340.00	335.00	335.00	14,312
13 Oct 16	335.00000 +7.00	340.00	328.00	328.00	31,687
12 Oct 16	328.00000 +3.00	328.00	328.00	328.00	3,152
11 Oct 16	325.00000 +2.50	328.00	325.00	325.00	8,568
10 Oct 16	322.50000 +0.00	322.50	322.50	322.50	64,634
07 Oct 16	322.50000 +0.00	322.50	322.50	322.50	10,757
06 Oct 16	322.50000 +0.00	327.00	322.50	322.50	10,593
05 Oct 16	322.50000 +0.00	322.50	322.50	322.50	23,550
04 Oct 16	322.50000 +0.00	322.50	322.50	322.50	0
03 Oct 16	322.50000 +0.00	322.50	322.50	322.50	11,548
30 Sep 16	322.50000 +0.00	326.55	322.50	322.50	16,540
29 Sep 16	322.50000 +0.00	326.55	322.02	322.50	7,032
28 Sep 16	322.50000 +0.00	322.50	322.50	322.50	5,413
27 Sep 16	322.50000 +0.00	323.00	322.00	322.50	50,912
26 Sep 16	322.50000 +0.00	322.50	322.50	322.50	11,426
23 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,294
22 Sep 16	322.50000 +0.00	326.55	322.00	322.50	10,343
21 Sep 16	322.50000 +0.00	326.55	320.00	322.50	11,392
20 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,648
19 Sep 16	322.50000 +0.00	326.00	322.50	322.50	12,574
16 Sep 16	322.50000 +0.00	326.55	322.50	322.50	3,022
15 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,072
14 Sep 16	322.50000 -3.50	324.00	320.00	322.50	209,118
13 Sep 16	326.00000 +4.50	326.00	326.00	326.00	6,134
12 Sep 16	321.50000 +0.00	326.00	318.00	321.50	16,953
09 Sep 16	321.50000 +4.13	324.00	318.00	318.00	35,738
08 Sep 16	317.37500 +0.50	318.75	317.00	317.00	21,292
07 Sep 16	316.87500 +9.27	318.51	311.75	311.75	654,997
06 Sep 16	307.60001 +5.10	307.60	303.50	303.50	269,312
05 Sep 16	302.50000 +0.00	302.50	302.50	302.50	82
02 Sep 16	302.50000 +0.00	302.50	302.50	302.50	0
01 Sep 16	302.50000 +0.50	302.50	302.50	302.50	0
31 Aug 16	302.00000 -0.50	302.00	302.00	302.00	5,000
30 Aug 16	302.50000 +0.00	302.50	302.50	302.50	600
26 Aug 16	302.50000 +0.00	302.50	302.50	302.50	500
25 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
24 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
23 Aug 16	302.50000 +0.00	302.50	301.00	302.50	834
22 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
19 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
18 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
17 Aug 16	302.50000 +0.00	305.00	301.00	302.50	3,120
16 Aug 16	302.50000 +0.00	302.50	302.50	302.50	3,631
15 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
12 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
11 Aug 16	302.50000 +0.00	302.50	302.50	302.50	658
10 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
09 Aug 16	302.50000 +0.00	302.50	302.50	302.50	3,449
08 Aug 16	302.50000 -0.10	302.50	302.50	302.50	661
05 Aug 16	302.60001 +0.10	302.60	302.60	302.60	5,000
04 Aug 16	302.50000 +0.00	302.50	302.50	302.50	12
03 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
02 Aug 16	302.50000 +0.00	302.50	302.50	302.50	661
01 Aug 16	302.50000 +0.00	302.50	302.50	302.50	2,979
29 Jul 16	302.50000 +0.00	305.00	300.00	302.50	5,000
28 Jul 16	302.50000 +0.00	302.50	302.50	302.50	170
27 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
26 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
25 Jul 16	302.50000 +0.00	302.50	302.50	302.50	582
22 Jul 16	302.50000 -1.50	302.50	302.50	302.50	1,000
21 Jul 16	304.00000 +1.50	304.00	304.00	304.00	3,200
20 Jul 16	302.50000 -1.50	302.50	302.50	302.50	0
19 Jul 16	304.00000 -0.50	304.83	304.00	304.00	4,652
18 Jul 16	304.50000 +2.00	305.00	304.50	304.50	3,376
15 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
14 Jul 16	302.50000 +0.00	303.00	302.00	302.50	20,000
13 Jul 16	302.50000 +1.00	302.50	302.50	302.50	0
12 Jul 16	301.50000 -3.50	305.00	298.00	301.50	3,269
11 Jul 16	305.00000 +0.70	305.00	305.00	305.00	1,500
08 Jul 16	304.29999 +6.30	304.30	304.30	304.30	49
07 Jul 16	298.00000 -4.90	298.00	298.00	298.00	26
06 Jul 16	302.89999 +1.40	302.90	302.90	302.90	1,032
05 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
04 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
01 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
30 Jun 16	301.50000 +1.50	302.90	300.00	302.50	2,779
29 Jun 16	300.00000 -2.50	300.00	300.00	300.00	30
28 Jun 16	302.50000 +0.00	302.50	302.50	302.50	0
27 Jun 16	302.50000 +7.50	302.50	302.50	302.50	0
24 Jun 16	295.00000 -11.50	295.00	295.00	295.00	6,666
23 Jun 16	306.50000 +0.00	306.50	306.50	306.50	0
22 Jun 16	306.50000 +0.00	306.50	306.50	306.50	0
21 Jun 16	306.50000 +0.00	307.00	306.00	306.50	8,287
20 Jun 16	306.50000 +0.00	309.45	304.00	306.50	16,673
17 Jun 16	306.50000 +0.00	306.59	306.50	306.50	29,473
16 Jun 16	306.50000 -1.00	308.00	306.00	306.00	8,212
15 Jun 16	307.50000 +0.00	312.00	304.00	307.00	292,395

Draper Esprit PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	656.50000 +5.50	675.50	640.00	675.50	263,583
19 Oct 26	651.00000 -6.50	689.50	647.15	689.50	296,939
16 Oct 26	657.50000 -8.50	675.50	654.00	674.50	426,436
15 Oct 26	666.00000 +7.00	675.50	649.00	655.50	561,765
14 Oct 26	659.00000 -20.50	685.50	659.00	666.00	1,039,280
13 Oct 26	679.50000 -0.50	694.50	678.25	685.00	208,851
12 Oct 26	680.00000 -7.00	694.00	672.63	678.50	283,253
09 Oct 26	687.00000 +11.50	700.00	661.50	661.50	927,495
08 Oct 26	675.50000 -2.50	688.00	664.00	688.00	283,559
07 Oct 26	678.00000 -4.00	682.00	669.00	672.50	315,056
06 Oct 26	682.00000 +9.50	688.00	674.53	688.00	178,592
05 Oct 26	672.50000 -2.00	688.00	662.50	688.00	203,872
02 Oct 26	674.50000 -0.50	679.57	655.50	655.50	245,420
01 Oct 26	675.00000 -25.00	700.00	670.00	700.00	304,102
30 Sep 26	700.00000 +13.50	702.00	681.00	690.00	1,224,328
29 Sep 26	686.50000 +7.50	689.50	677.50	685.00	876,420
28 Sep 26	679.00000 +8.50	682.00	665.50	665.50	459,512
25 Sep 26	670.50000 +8.00	674.00	662.00	671.50	223,948
24 Sep 26	662.50000 -14.50	672.50	659.00	659.00	922,641
23 Sep 26	677.00000 +2.50	701.00	671.00	701.00	248,256
22 Sep 26	674.50000 -5.00	697.50	672.00	684.00	1,069,350
21 Sep 26	679.50000 +8.00	693.00	679.00	679.00	491,444
18 Sep 26	671.50000 +0.50	677.00	667.00	674.50	455,349
17 Sep 26	671.00000 +9.00	673.50	660.50	665.50	438,896
16 Sep 26	662.00000 +22.00	662.00	641.50	650.00	321,988
15 Sep 26	640.00000 -22.50	662.41	629.50	629.50	562,468
14 Sep 26	662.50000 -12.50	676.88	659.00	674.00	1,194,594
11 Sep 26	675.00000 -6.50	715.50	664.00	715.50	1,232,916
10 Sep 26	681.50000 +2.50	687.00	672.50	678.00	940,590
09 Sep 26	679.00000 -5.00	693.11	666.00	666.00	569,159
08 Sep 26	684.00000 -1.50	694.50	680.83	694.50	3,464,973
07 Sep 26	685.50000 +2.50	719.50	683.00	719.50	464,451
04 Sep 26	683.00000 +3.00	700.00	676.50	688.50	337,718
03 Sep 26	680.00000 +17.50	684.50	631.50	631.50	339,164
02 Sep 26	662.50000 -17.00	688.50	658.00	688.50	584,162
01 Sep 26	679.50000 -27.50	710.07	670.00	689.50	926,817
28 Aug 26	707.00000 +2.50	717.00	705.50	706.00	373,442
27 Aug 26	704.50000 +12.50	706.50	682.00	682.00	814,027
26 Aug 26	692.00000 +3.00	705.00	688.00	690.00	1,328,179
25 Aug 26	689.00000 +2.00	695.50	675.00	675.00	1,269,867
24 Aug 26	687.00000 +8.00	690.00	675.50	684.00	684,082
21 Aug 26	679.00000 +0.50	695.00	670.50	695.00	821,355
20 Aug 26	678.50000 -18.50	698.00	678.00	698.00	286,088
19 Aug 26	697.00000 +23.50	700.00	667.50	674.00	251,734
18 Aug 26	673.50000 -6.50	692.00	671.00	681.00	271,458
17 Aug 26	680.00000 -7.50	692.00	663.00	663.00	174,972
14 Aug 26	687.50000 +3.50	697.00	681.50	687.00	187,921
13 Aug 26	684.00000 +6.50	695.50	678.00	680.00	417,098
12 Aug 26	677.50000 +20.00	677.50	652.42	658.00	1,186,652
11 Aug 26	657.50000 +10.50	665.50	642.00	660.00	199,066
10 Aug 26	647.00000 +1.00	650.50	633.30	648.50	144,349
07 Aug 26	646.00000 +6.00	669.00	640.50	669.00	288,318
06 Aug 26	640.00000 -7.50	649.50	625.00	637.00	423,995
05 Aug 26	647.50000 +15.00	660.00	610.00	610.00	2,538,919
04 Aug 26	632.50000 +18.50	641.00	609.00	609.00	291,572
03 Aug 26	614.00000 +7.00	627.50	598.44	607.00	263,011
31 Jul 26	607.00000 -8.50	634.50	607.00	634.50	204,397
30 Jul 26	615.50000 +15.50	619.00	591.50	598.00	356,609
29 Jul 26	600.00000 -5.00	613.45	589.98	610.00	1,603,073
28 Jul 26	605.00000 -10.00	610.50	594.00	605.00	750,218
27 Jul 26	615.00000 -7.50	634.00	613.00	615.00	752,516
24 Jul 26	622.50000 +28.00	622.50	588.50	589.00	371,024
23 Jul 26	594.50000 +7.50	603.50	583.03	598.00	337,981
22 Jul 26	587.00000 +3.50	590.50	573.00	580.00	256,293
21 Jul 26	583.50000 +0.50	598.00	575.50	576.00	213,627
20 Jul 26	583.00000 -6.00	600.00	576.00	589.00	228,476
17 Jul 26	589.00000 -9.00	595.50	582.80	590.00	235,315
16 Jul 26	598.00000 -15.50	617.00	596.00	611.00	145,426
15 Jul 26	613.50000 -2.50	624.00	605.50	607.00	421,091
14 Jul 26	616.00000 +5.50	618.50	599.00	618.00	396,859
13 Jul 26	610.50000 +1.00	637.00	597.00	637.00	224,208
10 Jul 26	609.50000 +5.50	612.00	594.00	594.00	178,250
09 Jul 26	604.00000 +35.00	605.00	563.00	563.00	685,112
08 Jul 26	569.00000 -8.50	579.00	557.00	572.00	475,701
07 Jul 26	577.50000 -18.50	599.50	577.50	591.00	272,955
06 Jul 26	596.00000 +4.00	600.00	582.50	587.50	248,430
03 Jul 26	592.00000 +10.00	593.50	575.00	575.00	205,933
02 Jul 26	582.00000 -8.50	592.50	580.00	583.00	405,134
01 Jul 26	590.50000 +10.00	597.00	582.00	590.00	469,492
30 Jun 26	580.50000 +10.50	584.57	568.00	568.00	1,008,203
29 Jun 26	570.00000 +1.50	588.00	569.00	588.00	673,826
26 Jun 26	568.50000 -10.00	594.50	560.00	594.50	366,992
25 Jun 26	578.50000 +3.50	597.00	570.00	570.00	362,235
24 Jun 26	575.00000 +6.00	575.00	553.75	569.00	502,747
23 Jun 26	569.00000 -18.50	578.00	565.00	565.00	564,349
22 Jun 26	587.50000 +5.00	596.00	578.46	589.50	527,914
19 Jun 26	582.50000 -11.50	619.50	573.50	619.50	1,776,390
18 Jun 26	594.00000 -4.50	602.00	567.50	602.00	1,337,565
17 Jun 26	598.50000 -13.50	622.00	588.00	620.00	661,464
16 Jun 26	612.00000 -20.50	634.50	604.50	633.00	390,905
15 Jun 26	632.50000 +10.00	647.50	628.00	634.00	1,494,854
12 Jun 26	622.50000 +0.50	652.50	613.50	652.50	670,609
11 Jun 26	622.00000 -16.00	644.50	616.00	638.00	744,633
10 Jun 26	638.00000 +13.50	656.50	622.00	652.00	1,277,057
09 Jun 26	624.50000 +86.50	649.79	573.00	580.50	2,397,033
08 Jun 26	538.00000 -20.00	550.00	524.00	532.50	897,997
05 Jun 26	558.00000 -8.50	571.50	557.00	570.00	311,983
04 Jun 26	566.50000 +3.00	569.50	549.50	569.50	286,074
03 Jun 26	563.50000 -29.50	590.00	556.50	590.00	385,083
02 Jun 26	593.00000 +2.50	600.00	586.50	594.50	1,235,920
01 Jun 26	590.50000 +1.50	600.00	576.27	588.00	288,253
29 May 26	589.00000 +8.50	589.50	578.50	588.00	592,498
28 May 26	580.50000 -5.00	586.16	557.50	557.50	236,446
27 May 26	585.50000 -14.50	600.00	575.00	575.00	262,437
26 May 26	600.00000 +7.50	604.50	583.79	594.50	282,608
22 May 26	592.50000 +5.00	594.00	582.50	589.50	182,558
21 May 26	587.50000 +6.50	588.00	575.50	579.00	241,778
20 May 26	581.00000 +10.50	585.00	560.50	568.00	1,607,407
19 May 26	570.50000 -17.50	598.00	570.50	588.00	295,470
18 May 26	588.00000 +0.50	594.50	580.00	580.00	236,863
15 May 26	587.50000 -11.50	595.43	580.50	591.50	329,052
14 May 26	599.00000 +1.00	600.76	593.47	594.50	385,260
13 May 26	598.00000 +20.00	598.50	577.00	582.50	389,524
12 May 26	578.00000 -14.50	586.96	571.00	579.00	290,149
11 May 26	592.50000 -2.00	597.50	590.00	590.00	320,496
08 May 26	594.50000 +4.50	595.00	583.00	584.50	283,646
07 May 26	590.00000 +10.00	593.00	580.29	582.00	411,100
06 May 26	580.00000 +12.50	582.50	567.00	574.00	489,268
05 May 26	567.50000 +4.00	578.00	549.50	570.00	974,009
01 May 26	563.50000 +3.50	567.00	546.50	567.00	164,692
30 Apr 26	560.00000 +7.50	560.00	546.50	552.50	559,418
29 Apr 26	552.50000 -6.00	570.00	551.00	570.00	302,250
28 Apr 26	558.50000 +7.00	567.00	545.50	552.00	1,302,111
27 Apr 26	551.50000 +20.50	573.00	531.50	547.00	754,803
24 Apr 26	531.00000 -5.50	533.96	525.00	531.50	172,723
23 Apr 26	536.50000 -11.50	547.00	534.00	547.00	304,509
22 Apr 26	548.00000 +4.00	555.50	540.00	546.00	1,264,706
21 Apr 26	544.00000 +23.50	545.00	520.00	523.00	596,465
20 Apr 26	520.50000 -7.00	535.00	513.50	535.00	180,975
17 Apr 26	527.50000 +16.00	527.50	511.00	517.00	259,259
16 Apr 26	511.50000 -5.50	525.00	505.50	525.00	342,906
15 Apr 26	517.00000 +1.00	521.50	505.00	505.00	428,032
14 Apr 26	516.00000 +25.40	516.00	490.77	495.00	715,990
13 Apr 26	490.60001 +7.00	494.00	475.20	476.60	266,586
10 Apr 26	483.60001 +7.60	494.20	478.00	494.20	233,288
09 Apr 26	476.00000 -12.80	485.80	470.00	483.20	457,518
08 Apr 26	488.79999 +18.80	499.20	478.40	487.40	478,259
07 Apr 26	470.00000 +2.40	473.60	461.16	469.20	540,590
02 Apr 26	467.60001 +2.40	469.60	454.06	456.20	283,141
01 Apr 26	465.20001 +7.40	472.20	460.80	464.00	644,666
31 Mar 26	457.79999 +13.00	460.80	446.40	460.80	381,627
30 Mar 26	444.79999 -1.80	449.40	439.80	443.00	259,678
27 Mar 26	446.60001 -4.80	465.20	444.80	465.20	315,865
26 Mar 26	451.39999 -12.60	460.40	441.00	441.00	178,013
25 Mar 26	464.00000 +18.60	464.20	446.80	446.80	346,891
24 Mar 26	445.39999 -11.40	469.80	443.60	469.80	318,567
23 Mar 26	456.79999 +1.40	470.20	432.40	449.40	603,326
20 Mar 26	455.39999 -9.40	486.40	455.40	486.40	885,009
19 Mar 26	464.79999 -4.60	469.20	454.00	461.60	989,293
18 Mar 26	469.39999 +4.40	474.60	460.00	460.00	834,858
17 Mar 26	465.00000 +10.20	470.20	456.40	460.00	358,307
16 Mar 26	454.79999 -3.60	470.00	444.20	470.00	684,527
13 Mar 26	458.39999 +1.20	470.80	438.00	438.00	457,703
12 Mar 26	457.20001 +4.00	461.40	443.20	443.20	711,204
11 Mar 26	453.20001 -7.20	465.00	446.20	465.00	961,446
10 Mar 26	460.39999 +16.40	461.00	451.40	455.00	348,785
09 Mar 26	444.00000 -6.20	448.60	429.40	434.00	712,621
06 Mar 26	450.20001 -0.60	460.20	445.20	458.00	371,237
05 Mar 26	450.79999 -3.60	460.60	449.40	455.00	235,406
04 Mar 26	454.39999 +11.40	463.36	437.80	445.00	718,399
03 Mar 26	443.00000 -9.20	447.00	430.20	445.00	3,573,336
02 Mar 26	452.20001 -9.80	458.47	445.00	450.00	1,744,441
27 Feb 26	462.00000 -3.00	469.00	456.60	463.00	493,075
26 Feb 26	465.00000 -3.00	472.60	461.40	468.20	228,032
25 Feb 26	468.00000 +21.40	472.20	440.00	440.00	637,309
24 Feb 26	446.60001 -9.40	463.80	440.40	456.20	490,508
23 Feb 26	456.00000 -20.80	473.40	455.80	471.00	587,364
20 Feb 26	476.79999 +4.00	482.00	469.00	469.00	276,443
19 Feb 26	472.79999 -18.60	497.20	470.60	490.00	2,319,790
18 Feb 26	491.39999 +11.20	520.00	484.42	499.60	1,558,032
17 Feb 26	480.20001 +2.00	489.80	457.40	457.40	231,922
16 Feb 26	478.20001 -0.20	500.50	476.40	485.00	417,322
13 Feb 26	478.39999 +3.40	482.20	465.00	465.00	292,088
12 Feb 26	475.00000 +7.20	494.00	472.80	475.00	657,480
11 Feb 26	467.79999 -4.60	476.20	457.00	474.80	553,441
10 Feb 26	472.39999 +0.60	478.00	463.20	463.20	273,610
09 Feb 26	471.79999 +2.00	480.00	466.00	480.00	313,413
06 Feb 26	469.79999 +9.40	472.60	452.60	456.00	526,889
05 Feb 26	460.39999 +1.00	461.60	449.56	461.60	2,082,264
04 Feb 26	459.39999 -28.60	489.34	450.80	488.00	1,363,480
03 Feb 26	488.00000 -13.50	510.50	486.30	510.00	530,334
02 Feb 26	501.50000 -3.50	504.78	488.40	488.40	1,675,494
30 Jan 26	505.00000 -6.00	510.50	499.20	507.50	212,187
29 Jan 26	511.00000 -6.50	529.00	509.50	529.00	412,172
28 Jan 26	517.50000 +5.50	524.00	512.00	514.00	290,223
27 Jan 26	512.00000 +7.50	512.50	504.00	504.00	310,185
26 Jan 26	504.50000 -7.50	513.50	504.00	509.00	159,772
23 Jan 26	512.00000 -0.50	513.50	509.00	513.50	143,881
22 Jan 26	512.50000 +7.50	519.46	503.00	503.00	255,639
21 Jan 26	505.00000 +2.00	509.78	495.00	500.50	511,418
20 Jan 26	503.00000 -11.00	522.00	498.00	522.00	462,855
19 Jan 26	514.00000 -18.50	530.00	514.00	530.00	283,729
16 Jan 26	532.50000 +6.50	532.50	523.50	528.50	238,096
15 Jan 26	526.00000 +16.50	526.47	514.00	518.00	317,664
14 Jan 26	509.50000 -3.00	525.00	500.00	525.00	321,130
13 Jan 26	512.50000 -4.50	524.00	508.00	520.50	547,967
12 Jan 26	517.00000 -4.00	525.00	513.50	525.00	328,162
09 Jan 26	521.00000 +5.00	521.00	511.00	517.00	420,799
08 Jan 26	516.00000 +0.50	519.00	511.00	516.00	315,998
07 Jan 26	515.50000 +3.00	517.00	507.00	512.50	294,938
06 Jan 26	512.50000 -10.50	524.50	508.50	508.50	367,821
05 Jan 26	523.00000 +19.00	523.00	508.50	513.00	444,315
02 Jan 26	504.00000 -0.50	513.00	501.00	513.00	221,568
31 Dec 25	504.50000 +0.00	506.00	498.65	501.50	103,996
30 Dec 25	504.50000 +6.70	508.50	497.00	508.50	148,229
29 Dec 25	497.79999 +1.40	508.50	494.00	508.50	334,090
24 Dec 25	496.39999 +3.60	497.00	490.80	495.40	123,633
23 Dec 25	492.79999 +1.60	510.50	489.05	510.50	267,909
22 Dec 25	491.20001 -4.60	508.00	488.54	496.80	437,558
19 Dec 25	495.79999 -10.70	508.50	494.80	508.50	821,810
18 Dec 25	506.50000 +11.90	514.50	484.60	514.50	817,256
17 Dec 25	494.60001 +20.80	496.20	475.20	475.20	1,443,895
16 Dec 25	473.79999 +0.40	479.80	467.60	474.00	328,083
15 Dec 25	473.39999 +3.80	479.40	467.30	471.20	198,657
12 Dec 25	469.60001 -4.40	485.00	469.60	476.40	311,837
11 Dec 25	474.00000 -1.00	487.00	473.00	487.00	916,056
10 Dec 25	475.00000 +0.20	479.00	471.50	473.40	959,238
09 Dec 25	474.79999 -0.80	488.80	474.80	477.00	1,894,808
08 Dec 25	475.60001 -9.80	490.80	475.20	488.00	503,575
05 Dec 25	485.39999 +8.00	497.00	476.80	482.20	323,509
04 Dec 25	477.39999 +14.40	478.00	464.00	467.00	451,715
03 Dec 25	463.00000 +8.40	464.40	450.00	450.00	2,649,704
02 Dec 25	454.60001 -6.60	462.40	450.00	450.00	1,383,695
01 Dec 25	461.20001 -30.20	491.60	454.60	486.40	783,583
28 Nov 25	491.39999 +10.40	493.48	480.80	481.40	811,952
27 Nov 25	481.00000 +25.20	481.00	455.02	460.20	1,439,500
26 Nov 25	455.79999 +13.20	461.20	438.00	461.20	426,056
25 Nov 25	442.60001 +23.20	443.80	416.20	421.00	579,419
24 Nov 25	419.39999 +9.20	423.60	411.20	411.60	594,272
21 Nov 25	410.20001 -1.60	411.00	399.20	399.20	925,266
20 Nov 25	411.79999 +3.60	420.20	411.00	415.00	1,798,393
19 Nov 25	408.20001 +3.80	410.20	401.60	407.80	718,028
18 Nov 25	404.39999 -4.60	408.00	391.20	391.20	333,795
17 Nov 25	409.00000 -13.00	422.80	408.41	422.80	516,573
14 Nov 25	422.00000 -1.60	439.00	411.80	439.00	307,346
13 Nov 25	423.60001 -9.80	436.45	422.80	430.40	629,809
12 Nov 25	433.39999 -6.40	440.20	432.60	438.80	374,716
11 Nov 25	439.79999 -0.60	460.00	439.80	451.20	439,056
10 Nov 25	440.39999 -0.20	460.00	440.15	460.00	3,921,627
07 Nov 25	440.60001 -9.20	452.20	437.00	451.80	304,772
06 Nov 25	449.79999 -14.60	473.00	444.86	473.00	375,867
05 Nov 25	464.39999 +2.60	471.60	457.83	471.60	476,843
04 Nov 25	461.79999 -2.00	466.20	448.04	459.80	687,588
03 Nov 25	463.79999 -1.00	466.40	460.00	460.00	287,797
31 Oct 25	464.79999 -10.00	474.80	463.60	465.00	449,930
30 Oct 25	474.79999 -9.20	491.40	469.20	491.40	873,083
29 Oct 25	484.00000 -5.80	496.40	484.00	496.40	1,235,057
28 Oct 25	489.79999 -6.00	495.80	484.00	495.80	403,364
27 Oct 25	495.79999 +4.80	498.40	487.80	495.80	466,219
24 Oct 25	491.00000 +19.00	491.00	468.20	484.00	914,972
23 Oct 25	472.00000 +60.20	473.20	423.40	425.60	1,344,049
22 Oct 25	411.79999 +6.80	412.80	402.60	405.80	411,142
21 Oct 25	405.00000 -2.00	413.40	405.00	408.60	295,234
20 Oct 25	407.00000 +8.20	411.80	400.00	409.40	318,242
17 Oct 25	398.79999 -6.40	400.20	386.00	400.20	556,964
16 Oct 25	405.20001 -0.20	410.00	401.00	405.00	540,838
15 Oct 25	405.39999 -10.40	425.58	405.40	420.00	353,009
14 Oct 25	415.79999 -0.80	415.80	405.80	413.40	412,527
13 Oct 25	416.60001 +20.00	418.60	386.71	405.00	769,496
10 Oct 25	396.60001 -12.20	411.20	396.60	411.20	534,677
09 Oct 25	408.79999 +6.20	410.20	395.40	395.40	333,751
08 Oct 25	402.60001 +1.40	405.60	396.09	402.80	415,650
07 Oct 25	401.20001 +1.40	402.60	393.72	397.40	286,771
06 Oct 25	399.79999 +1.80	403.60	396.18	399.00	280,291
03 Oct 25	398.00000 +9.60	399.60	390.00	392.60	622,731
02 Oct 25	388.39999 +5.00	392.80	384.00	390.00	1,210,897
01 Oct 25	383.39999 -2.60	392.41	378.00	383.60	231,054
30 Sep 25	386.00000 +11.80	389.80	375.39	375.80	587,936
29 Sep 25	374.20001 -0.80	389.36	371.40	386.20	768,164
26 Sep 25	375.00000 +17.60	383.77	343.80	343.80	618,571
25 Sep 25	357.39999 +1.60	359.00	343.80	343.80	332,901
24 Sep 25	355.79999 -9.20	364.80	350.00	364.80	416,895
23 Sep 25	365.00000 -3.60	375.21	365.00	373.00	515,565
22 Sep 25	368.60001 +3.60	370.20	357.60	365.60	316,260
19 Sep 25	365.00000 -7.00	373.00	359.64	373.00	1,488,278
18 Sep 25	372.00000 +20.00	372.20	355.00	355.00	682,737
17 Sep 25	352.00000 +2.20	356.40	345.94	350.20	781,460
16 Sep 25	349.79999 -11.00	367.80	347.35	364.40	373,354
15 Sep 25	360.79999 +3.40	367.20	356.25	360.40	272,146
12 Sep 25	357.39999 -6.60	365.80	357.10	365.20	293,183
11 Sep 25	364.00000 +2.00	367.60	357.80	360.60	351,465
10 Sep 25	362.00000 -2.20	372.40	359.80	366.60	462,113
09 Sep 25	364.20001 -5.20	374.92	359.00	370.00	516,966
08 Sep 25	369.39999 +6.40	373.80	365.00	365.20	350,740
05 Sep 25	363.00000 -7.20	376.20	363.00	367.40	568,240
04 Sep 25	370.20001 +8.20	375.00	356.80	358.40	743,161
03 Sep 25	362.00000 +8.80	362.00	350.80	354.80	593,519
02 Sep 25	353.20001 -17.60	375.00	350.20	375.00	748,142
01 Sep 25	370.79999 +13.00	378.00	355.80	359.40	1,165,071
29 Aug 25	357.79999 -3.20	363.00	352.20	359.00	860,858
28 Aug 25	361.00000 +5.20	362.00	345.60	345.60	349,064
27 Aug 25	355.79999 -5.60	364.60	352.20	352.60	396,012
26 Aug 25	361.39999 -11.40	376.20	360.00	376.20	880,149
22 Aug 25	372.79999 +6.20	374.20	365.19	366.80	687,794
21 Aug 25	366.60001 +5.60	371.80	360.40	371.80	407,373
20 Aug 25	361.00000 -7.60	365.40	351.40	356.40	514,538
19 Aug 25	368.60001 +1.60	384.00	367.00	384.00	437,420
18 Aug 25	367.00000 +1.20	370.40	352.40	355.20	279,598
15 Aug 25	365.79999 -4.80	373.40	355.00	355.00	357,200
14 Aug 25	370.60001 +1.20	375.80	366.80	368.40	261,875
13 Aug 25	369.39999 +1.00	377.20	363.60	367.00	1,059,230
12 Aug 25	368.39999 +2.00	370.20	358.20	369.00	415,039
11 Aug 25	366.39999 -2.80	375.00	365.20	375.00	348,164
08 Aug 25	369.20001 +3.20	369.20	362.00	362.20	342,839
07 Aug 25	366.00000 +0.60	372.80	364.00	372.80	1,159,992
06 Aug 25	365.39999 +1.40	367.00	357.60	366.20	754,969
05 Aug 25	364.00000 +6.20	370.80	358.20	359.00	670,351
04 Aug 25	357.79999 +1.40	363.40	352.80	354.20	355,946
01 Aug 25	356.39999 +1.60	356.40	340.20	340.20	811,976
31 Jul 25	354.79999 +27.00	366.20	321.00	321.00	2,299,656
30 Jul 25	327.79999 -0.60	332.00	324.80	327.80	1,212,225
29 Jul 25	328.39999 -6.20	340.00	328.20	331.20	364,444
28 Jul 25	334.60001 -13.00	354.40	334.60	350.00	376,581
25 Jul 25	347.60001 -2.40	361.80	346.00	361.80	228,346
24 Jul 25	350.00000 +4.60	355.40	345.00	345.20	447,110
23 Jul 25	345.39999 -0.60	361.20	343.00	361.20	250,797
22 Jul 25	346.00000 -10.60	364.00	344.20	364.00	359,265
21 Jul 25	356.60001 +2.60	360.00	352.60	355.20	196,855
18 Jul 25	354.00000 +4.40	359.60	351.60	359.60	251,731
17 Jul 25	349.60001 +5.20	352.53	343.00	349.80	301,773
16 Jul 25	344.39999 +1.20	349.00	336.48	340.00	351,023
15 Jul 25	343.20001 -7.60	357.80	340.29	352.20	425,668
14 Jul 25	350.79999 +1.60	353.00	345.60	347.60	582,819
11 Jul 25	349.20001 -1.20	352.80	343.60	352.80	326,327
10 Jul 25	350.39999 +19.40	353.80	331.80	331.80	1,219,449
09 Jul 25	331.00000 +3.20	334.00	325.20	325.20	355,656
08 Jul 25	327.79999 +8.40	330.00	318.40	319.40	479,586
07 Jul 25	319.39999 +2.20	320.16	315.00	317.20	210,187
04 Jul 25	317.20001 -2.80	320.60	315.60	319.80	429,709
03 Jul 25	320.00000 +6.80	320.60	313.00	313.00	239,723
02 Jul 25	313.20001 -5.80	321.00	307.20	315.20	348,363
01 Jul 25	319.00000 -0.60	322.40	314.20	318.20	410,302
30 Jun 25	319.60001 -13.80	338.60	316.40	338.60	425,412
27 Jun 25	333.39999 +15.80	334.60	315.60	321.40	709,555
26 Jun 25	317.60001 +14.60	318.80	301.60	312.80	1,101,882
25 Jun 25	303.00000 -4.00	310.20	301.00	310.20	1,821,987
24 Jun 25	307.00000 +19.00	308.60	291.20	295.20	1,794,616
23 Jun 25	288.00000 -4.20	292.00	284.80	292.00	447,085
20 Jun 25	292.20001 +3.80	298.00	284.00	284.00	1,775,807
19 Jun 25	288.39999 -6.40	300.00	288.39	300.00	512,706
18 Jun 25	294.79999 -1.60	299.20	291.80	297.00	359,056
17 Jun 25	296.39999 -8.80	307.75	295.80	307.00	423,329
16 Jun 25	305.20001 +11.00	308.00	297.46	300.00	443,738
13 Jun 25	294.20001 -2.20	294.40	285.60	290.00	611,183
12 Jun 25	296.39999 -16.20	310.20	292.40	306.00	643,752
11 Jun 25	312.60001 -12.00	336.00	311.80	320.00	800,864
10 Jun 25	324.60001 +6.60	325.20	315.82	319.20	320,847
09 Jun 25	318.00000 +7.40	318.80	312.80	314.60	257,767
06 Jun 25	310.60001 +16.40	312.00	286.00	308.80	709,756
05 Jun 25	294.20001 -5.00	301.40	291.60	299.20	466,099
04 Jun 25	299.20001 +4.00	303.72	294.00	297.00	1,023,170
03 Jun 25	295.20001 +3.20	295.20	288.00	293.00	1,220,723
02 Jun 25	292.00000 -7.40	299.40	288.80	292.40	638,097
30 May 25	299.39999 -9.20	310.00	298.20	308.60	436,835
29 May 25	308.60001 +3.00	313.70	306.80	308.80	371,372
28 May 25	305.60001 +4.20	306.40	300.60	302.40	296,825
27 May 25	301.39999 +7.40	307.40	295.30	307.40	253,259
23 May 25	294.00000 -7.00	304.80	289.72	290.60	467,413
22 May 25	301.00000 -4.00	305.20	291.00	291.00	326,358
21 May 25	305.00000 -5.40	327.80	305.00	327.80	401,134
20 May 25	310.39999 +4.60	313.40	302.21	306.80	225,535
19 May 25	305.79999 -4.60	310.00	297.59	298.40	496,441
16 May 25	310.39999 -1.00	319.80	306.20	315.60	678,387
15 May 25	311.39999 -0.20	315.55	305.00	309.20	872,141
14 May 25	311.60001 +13.20	312.60	296.60	302.00	510,046
13 May 25	298.39999 +9.40	299.20	285.00	285.00	350,374
12 May 25	289.00000 +6.60	300.80	284.49	293.00	538,179
09 May 25	282.39999 -2.20	290.80	281.40	285.80	516,234
08 May 25	284.60001 +15.60	287.00	273.00	282.00	505,116
07 May 25	269.00000 +4.80	274.40	262.20	264.20	526,489
06 May 25	264.20001 -10.20	278.80	262.20	275.20	694,637
02 May 25	274.39999 +8.40	277.00	257.00	266.00	3,809,335
01 May 25	266.00000 +0.60	270.00	264.20	268.40	793,604
30 Apr 25	265.39999 -5.00	278.00	262.00	278.00	2,581,707
29 Apr 25	270.39999 -5.80	283.40	264.00	276.00	789,431
28 Apr 25	276.20001 +2.40	280.65	274.20	274.20	480,588
25 Apr 25	273.79999 -2.40	285.00	265.00	278.40	649,194
24 Apr 25	276.20001 +12.00	283.39	261.60	261.60	486,263
23 Apr 25	264.20001 +8.00	271.80	259.79	262.00	395,091
22 Apr 25	256.20001 +2.60	258.15	248.00	251.00	978,283
17 Apr 25	253.60001 -0.20	256.06	250.40	252.00	883,705
16 Apr 25	253.80000 -17.80	270.48	252.40	270.20	583,794
15 Apr 25	271.60001 +6.40	272.20	266.40	266.40	470,233
14 Apr 25	265.20001 +14.80	265.60	240.00	240.00	392,662
11 Apr 25	250.39999 +4.40	258.60	238.40	258.60	444,477
10 Apr 25	246.00000 +15.00	255.70	244.75	253.20	461,678
09 Apr 25	231.00000 -8.00	238.00	226.60	230.00	479,672
08 Apr 25	239.00000 +11.40	248.00	227.00	227.20	1,196,416
07 Apr 25	227.60001 -6.40	231.80	215.60	226.80	775,846
04 Apr 25	234.00000 -16.20	249.20	230.60	240.00	728,937
03 Apr 25	250.20000 -18.00	275.00	247.60	275.00	1,068,830
02 Apr 25	268.20001 +12.40	270.00	254.60	270.00	515,512
01 Apr 25	255.80000 -0.70	266.80	255.57	259.60	748,871
31 Mar 25	256.50000 -21.50	286.50	256.50	273.00	541,681
28 Mar 25	278.00000 +3.50	282.50	270.00	270.00	410,843
27 Mar 25	274.50000 -5.50	283.50	274.50	280.00	727,707
26 Mar 25	280.00000 -7.50	291.50	280.00	289.00	310,681
25 Mar 25	287.50000 +10.00	288.50	277.50	281.00	527,458
24 Mar 25	277.50000 -1.50	283.00	275.30	279.00	309,485
21 Mar 25	279.00000 -4.50	284.50	279.00	280.00	901,364
20 Mar 25	283.50000 -3.50	299.50	281.50	299.50	478,162
19 Mar 25	287.00000 -4.00	291.50	282.00	282.50	705,862
18 Mar 25	291.00000 +13.00	292.50	280.00	280.00	1,335,630
17 Mar 25	278.00000 +1.50	280.50	273.00	273.00	286,914
14 Mar 25	276.50000 +10.50	280.00	264.00	264.00	673,986
13 Mar 25	266.00000 +2.00	271.50	259.50	259.50	522,575
12 Mar 25	264.00000 +7.00	270.00	259.00	270.00	595,060
11 Mar 25	257.00000 -4.50	268.00	257.00	263.50	770,276
10 Mar 25	261.50000 -12.00	280.00	261.50	271.50	524,347
07 Mar 25	273.50000 -13.00	286.50	273.50	283.50	526,604
06 Mar 25	286.50000 +1.00	292.00	278.50	289.00	424,943
05 Mar 25	285.50000 +0.50	301.26	284.25	285.00	717,279
04 Mar 25	285.00000 -12.50	305.36	284.00	294.50	446,984
03 Mar 25	297.50000 -6.50	310.00	293.96	310.00	462,561
28 Feb 25	304.00000 +3.00	307.96	295.50	300.00	878,093
27 Feb 25	301.00000 -5.00	319.50	300.50	319.50	284,295
26 Feb 25	306.00000 +2.00	312.00	300.00	300.00	296,811
25 Feb 25	304.00000 -6.50	316.00	304.00	312.00	372,649
24 Feb 25	310.50000 -7.00	321.50	306.00	313.50	309,289
21 Feb 25	317.50000 -7.00	330.50	315.00	324.50	231,546
20 Feb 25	324.50000 -11.00	345.00	324.50	345.00	402,499
19 Feb 25	335.50000 -8.50	350.00	335.38	344.00	313,965
18 Feb 25	344.00000 -0.50	353.00	334.82	353.00	235,685
17 Feb 25	344.50000 +6.50	350.50	324.50	324.50	353,648
14 Feb 25	338.00000 +10.50	341.50	324.50	324.50	342,380
13 Feb 25	327.50000 -7.50	343.50	327.50	340.00	280,747
12 Feb 25	335.00000 +26.50	338.00	308.50	308.50	1,570,090
11 Feb 25	308.50000 -22.00	332.00	308.50	320.00	448,479
10 Feb 25	330.50000 +5.00	336.50	325.61	326.00	281,633
07 Feb 25	325.50000 -3.50	336.50	325.50	328.50	347,230
06 Feb 25	329.00000 +10.50	331.50	306.00	306.00	474,267
05 Feb 25	318.50000 +10.00	323.00	306.50	323.00	828,832
04 Feb 25	308.50000 -9.00	318.50	306.00	306.00	334,327
03 Feb 25	317.50000 +0.50	320.00	307.17	317.00	342,683
31 Jan 25	317.00000 +8.00	320.00	306.50	311.00	369,642
30 Jan 25	309.00000 +1.50	316.00	305.00	307.50	315,624
29 Jan 25	307.50000 -16.50	328.00	307.50	324.50	1,171,039
28 Jan 25	324.00000 +8.00	328.05	318.50	318.50	1,294,092
27 Jan 25	316.00000 +4.50	319.50	309.50	310.00	489,268
24 Jan 25	311.50000 +5.00	315.10	307.50	313.50	534,203
23 Jan 25	306.50000 +3.00	311.50	298.00	298.00	357,447
22 Jan 25	303.50000 +6.00	304.50	294.50	296.50	617,394
21 Jan 25	297.50000 +11.00	301.00	287.00	287.00	475,094
20 Jan 25	286.50000 -9.50	304.04	286.50	287.50	213,462
17 Jan 25	296.00000 -3.00	305.50	295.00	303.00	491,477
16 Jan 25	299.00000 +9.00	301.00	286.50	290.00	298,565
15 Jan 25	290.00000 +15.50	294.00	275.33	277.00	650,809
14 Jan 25	274.50000 -4.50	281.00	273.17	274.50	849,256
13 Jan 25	279.00000 +3.00	284.35	270.00	270.00	411,921
10 Jan 25	276.00000 -1.00	285.50	275.00	278.00	446,397
09 Jan 25	277.00000 -5.50	279.00	268.35	278.00	1,373,950
08 Jan 25	282.50000 -17.50	301.00	279.00	298.00	664,519
07 Jan 25	300.00000 -15.50	318.08	299.50	315.00	301,830
06 Jan 25	315.50000 -1.50	322.50	315.02	316.50	224,053
03 Jan 25	317.00000 -6.50	325.00	309.62	318.00	138,572
02 Jan 25	323.50000 +4.50	325.00	318.50	325.00	128,519
31 Dec 24	319.00000 +3.50	324.50	313.50	315.00	83,792
30 Dec 24	315.50000 -5.00	325.00	311.50	325.00	157,870
27 Dec 24	320.50000 +1.50	322.50	316.00	316.00	89,933
24 Dec 24	319.00000 +3.50	324.00	304.00	304.00	94,344
23 Dec 24	315.50000 +1.00	325.00	310.50	325.00	150,028
20 Dec 24	314.50000 +7.00	314.50	305.00	307.00	699,747
19 Dec 24	307.50000 -9.00	325.00	307.50	325.00	523,373
18 Dec 24	316.50000 +1.00	320.00	314.50	314.50	164,387
17 Dec 24	315.50000 -5.50	320.50	311.35	318.00	527,591
16 Dec 24	321.00000 +1.00	323.00	316.39	320.00	335,952
13 Dec 24	320.00000 +0.00	325.00	317.00	325.00	142,420
12 Dec 24	320.00000 -1.50	324.00	310.00	310.00	222,658
11 Dec 24	321.50000 +19.00	321.50	295.50	299.50	775,438
10 Dec 24	302.50000 -7.00	314.24	302.50	305.00	378,911
09 Dec 24	309.50000 -9.00	324.50	306.50	320.00	304,182
06 Dec 24	318.50000 +8.50	325.00	311.50	325.00	368,118
05 Dec 24	310.00000 -21.50	329.00	309.50	329.00	458,221
04 Dec 24	331.50000 +6.50	332.67	326.48	328.00	303,268
03 Dec 24	325.00000 +11.00	327.00	310.03	320.00	324,734
02 Dec 24	314.00000 -1.50	315.38	305.83	310.00	345,881
29 Nov 24	315.50000 -5.50	335.00	314.50	335.00	229,177
28 Nov 24	321.00000 +6.50	323.00	310.00	310.00	477,079
27 Nov 24	314.50000 -2.50	324.50	313.00	317.00	346,342
26 Nov 24	317.00000 -9.00	328.40	314.50	326.00	273,949
25 Nov 24	326.00000 +6.00	327.50	317.00	324.50	764,811
22 Nov 24	320.00000 -7.50	334.00	318.00	322.00	468,840
21 Nov 24	327.50000 +8.00	328.50	318.50	322.50	258,208
20 Nov 24	319.50000 -11.00	337.30	305.00	330.00	854,563
19 Nov 24	330.50000 +2.00	340.00	323.00	340.00	229,139
18 Nov 24	328.50000 -0.50	336.00	324.50	330.00	173,504
15 Nov 24	329.00000 -4.00	338.00	327.00	333.00	282,646
14 Nov 24	333.00000 +3.00	344.50	325.00	331.00	170,871
13 Nov 24	330.00000 -7.00	344.50	327.49	337.00	304,037
12 Nov 24	337.00000 -1.00	345.00	331.00	345.00	335,207
11 Nov 24	338.00000 +11.00	342.00	328.50	342.00	294,788
08 Nov 24	327.00000 -1.00	328.52	317.00	326.50	410,292
07 Nov 24	328.00000 +2.50	336.00	324.50	324.50	368,295
06 Nov 24	325.50000 -3.50	345.50	325.50	333.50	660,714
05 Nov 24	329.00000 -2.00	337.00	319.91	337.00	795,100
04 Nov 24	331.00000 -5.50	340.00	329.00	340.00	343,962
01 Nov 24	336.50000 -3.50	342.00	335.00	335.00	429,206
31 Oct 24	340.00000 -18.50	364.50	337.00	352.00	914,133
30 Oct 24	358.50000 -7.50	378.50	337.76	365.00	1,517,922
29 Oct 24	366.00000 -32.50	398.50	366.00	395.00	1,342,332
28 Oct 24	398.50000 -18.50	421.00	398.50	417.00	834,639
25 Oct 24	417.00000 +20.50	418.50	396.50	401.50	430,476
24 Oct 24	396.50000 +3.50	410.50	391.00	410.50	190,016
23 Oct 24	393.00000 -7.50	402.00	393.00	394.50	221,182
22 Oct 24	400.50000 -0.50	415.00	395.50	415.00	310,844
21 Oct 24	401.00000 -5.50	417.50	399.00	405.00	331,862
18 Oct 24	406.50000 +4.00	413.55	402.00	409.00	403,547
17 Oct 24	402.50000 +3.50	409.00	399.00	403.50	329,419
16 Oct 24	399.00000 +6.00	400.00	383.00	383.00	385,076
15 Oct 24	393.00000 +2.00	398.00	388.00	390.50	351,935
14 Oct 24	391.00000 +2.50	392.00	382.50	382.50	170,353
11 Oct 24	388.50000 -3.00	392.00	382.50	382.50	159,259
10 Oct 24	391.50000 -1.50	391.50	385.00	386.00	579,275
09 Oct 24	393.00000 +7.50	393.00	383.50	386.50	389,022
08 Oct 24	385.50000 -12.00	395.82	382.50	387.00	826,740
07 Oct 24	397.50000 +0.50	400.88	390.00	396.00	199,425
04 Oct 24	397.00000 +2.50	403.00	393.77	400.00	254,544
03 Oct 24	394.50000 +1.00	401.00	391.17	401.00	272,578
02 Oct 24	393.50000 -6.00	402.00	392.00	399.00	218,369
01 Oct 24	399.50000 -4.50	413.00	399.00	410.00	335,411
30 Sep 24	404.00000 -5.00	412.00	402.00	411.50	305,506
27 Sep 24	409.00000 +5.00	412.00	404.50	412.00	355,352
26 Sep 24	404.00000 +8.50	410.00	396.00	396.00	313,971
25 Sep 24	395.50000 -8.00	407.00	395.50	407.00	254,073
24 Sep 24	403.50000 -6.00	412.50	398.00	409.50	309,387
23 Sep 24	409.50000 -1.00	418.50	404.50	415.50	362,380
20 Sep 24	410.50000 -19.50	428.50	410.50	426.00	1,113,489
19 Sep 24	430.00000 +13.50	432.50	419.42	425.00	1,456,979
18 Sep 24	416.50000 -3.50	422.59	411.00	420.50	424,456
17 Sep 24	420.00000 -1.00	430.00	420.00	425.00	478,077
16 Sep 24	421.00000 -9.00	427.00	419.50	423.50	230,770
13 Sep 24	430.00000 +20.00	430.00	410.00	414.00	311,598
12 Sep 24	410.00000 +4.00	420.00	405.50	410.00	1,802,495
11 Sep 24	406.00000 +1.00	409.00	398.50	401.50	956,355
10 Sep 24	405.00000 -10.00	414.90	397.00	407.50	1,420,675
09 Sep 24	415.00000 +5.00	419.00	410.00	410.00	422,521
06 Sep 24	410.00000 +10.00	414.00	394.00	410.00	1,199,640
05 Sep 24	400.00000 -7.00	412.00	400.00	409.00	353,786
04 Sep 24	407.00000 +11.00	407.00	390.00	395.00	599,082
03 Sep 24	396.00000 -8.50	414.37	396.00	408.00	578,392
02 Sep 24	404.50000 -5.50	412.00	401.50	410.00	534,153
30 Aug 24	410.00000 +1.00	418.00	405.00	405.00	592,633
29 Aug 24	409.00000 -4.50	420.00	408.00	420.00	250,334
28 Aug 24	413.50000 -11.50	427.00	413.50	427.00	246,356
27 Aug 24	425.00000 +3.00	427.50	399.29	419.00	1,280,964
23 Aug 24	422.00000 +15.00	430.00	403.50	403.50	763,054
22 Aug 24	407.00000 +0.50	412.00	401.00	407.50	579,722
21 Aug 24	406.50000 +11.50	410.00	395.00	397.50	959,013
20 Aug 24	395.00000 -17.50	415.50	395.00	410.00	827,154
19 Aug 24	412.50000 -4.00	425.60	412.50	420.00	366,617
16 Aug 24	416.50000 +10.50	418.00	395.00	395.00	396,296
15 Aug 24	406.00000 +19.50	407.50	386.00	400.00	474,845
14 Aug 24	386.50000 +18.00	399.50	378.00	383.50	567,640
13 Aug 24	368.50000 +6.00	373.50	363.50	366.00	290,269
12 Aug 24	362.50000 +5.00	365.50	357.16	362.00	256,709
09 Aug 24	357.50000 +4.00	364.01	352.62	358.00	210,135
08 Aug 24	353.50000 +1.00	363.00	344.93	363.00	416,099
07 Aug 24	352.50000 +7.50	361.00	348.46	349.00	538,459
06 Aug 24	345.00000 +2.50	357.50	343.00	347.50	491,688
05 Aug 24	342.50000 -5.50	347.00	323.00	334.00	860,530
02 Aug 24	348.00000 -20.50	364.50	343.00	364.50	474,230
01 Aug 24	368.50000 -4.50	381.00	362.00	380.00	692,439
31 Jul 24	373.00000 +4.00	378.00	365.00	365.00	382,753
30 Jul 24	369.00000 +11.50	374.00	356.25	358.00	324,639
29 Jul 24	357.50000 -12.50	380.00	356.75	375.00	327,170
26 Jul 24	370.00000 +21.00	377.00	352.09	353.50	576,902
25 Jul 24	349.00000 +6.00	349.00	333.50	343.00	399,227
24 Jul 24	343.00000 -5.00	349.00	343.00	349.00	191,465
23 Jul 24	348.00000 -5.50	357.00	344.00	357.00	327,334
22 Jul 24	353.50000 -1.50	365.00	352.00	365.00	204,026
19 Jul 24	355.00000 -10.00	365.00	353.38	365.00	276,140
18 Jul 24	365.00000 +1.00	375.50	360.00	360.00	259,613
17 Jul 24	364.00000 -9.00	375.12	363.00	374.50	290,048
16 Jul 24	373.00000 -18.00	393.00	370.00	380.50	447,678
15 Jul 24	391.00000 +0.00	394.00	380.00	380.00	329,126
12 Jul 24	391.00000 +1.50	394.41	380.00	390.00	387,519
11 Jul 24	389.50000 +8.50	389.50	366.00	366.00	295,429
10 Jul 24	381.00000 +12.50	381.50	369.00	369.00	251,848
09 Jul 24	368.50000 -17.00	390.00	366.50	390.00	175,100
08 Jul 24	385.50000 +4.50	385.50	375.00	375.00	256,192
05 Jul 24	381.00000 -1.00	392.50	379.50	384.50	446,041
04 Jul 24	382.00000 +9.00	382.00	370.00	380.50	395,075
03 Jul 24	373.00000 +14.50	375.50	351.00	365.50	354,874
02 Jul 24	358.50000 +0.00	363.50	352.00	357.00	233,699
01 Jul 24	358.50000 -7.50	368.00	357.27	362.00	399,018
28 Jun 24	366.00000 -13.50	385.00	364.00	385.00	607,823
27 Jun 24	379.50000 +5.50	385.00	363.42	385.00	240,824
26 Jun 24	374.00000 -6.50	381.98	367.50	376.50	332,995
25 Jun 24	380.50000 -7.00	400.00	379.50	400.00	400,777
24 Jun 24	387.50000 -17.00	406.00	387.00	403.00	591,543
21 Jun 24	404.50000 -20.00	427.25	395.00	420.00	1,684,458
20 Jun 24	424.50000 +23.00	424.50	397.34	400.00	784,447
19 Jun 24	401.50000 -9.50	415.50	401.00	408.00	433,867
18 Jun 24	411.00000 +7.00	413.30	399.00	407.00	736,455
17 Jun 24	404.00000 +10.50	405.00	395.50	400.00	474,414
14 Jun 24	393.50000 -8.50	413.00	389.50	390.00	921,165
13 Jun 24	402.00000 +0.50	412.00	384.27	400.00	643,585
12 Jun 24	401.50000 +64.50	402.50	332.00	332.00	1,893,369
11 Jun 24	337.00000 +6.00	345.50	325.76	345.50	492,791
10 Jun 24	331.00000 -9.00	342.50	325.00	325.00	621,035
07 Jun 24	340.00000 +10.50	345.50	325.50	332.00	1,275,868
06 Jun 24	329.50000 -8.50	346.50	325.39	346.50	1,336,828
05 Jun 24	338.00000 -1.50	344.88	328.00	342.00	402,352
04 Jun 24	339.50000 +1.00	344.00	333.00	336.00	239,355
03 Jun 24	338.50000 +7.00	342.50	327.50	327.50	247,385
31 May 24	331.50000 -10.00	347.50	324.50	344.00	1,278,026
30 May 24	341.50000 +17.00	346.00	326.50	327.00	4,244,395
29 May 24	324.50000 -2.50	330.78	321.50	328.50	2,362,837
28 May 24	327.00000 -2.00	340.00	327.00	333.00	778,390
24 May 24	329.00000 +15.00	330.00	313.78	314.00	703,648
23 May 24	314.00000 -8.00	331.00	314.00	331.00	181,375
22 May 24	322.00000 +1.00	334.00	316.50	334.00	2,515,368
21 May 24	321.00000 -12.50	331.00	318.75	327.50	385,033
20 May 24	333.50000 +10.50	333.50	314.31	328.00	276,337
17 May 24	323.00000 +13.50	323.00	308.00	308.00	364,994
16 May 24	309.50000 -8.00	321.00	309.00	321.00	458,664
15 May 24	317.50000 +10.50	327.49	306.50	310.00	638,939
14 May 24	307.00000 +0.50	309.69	301.00	301.00	242,230
13 May 24	306.50000 +0.50	311.50	305.50	310.00	482,516
10 May 24	306.00000 +1.50	308.00	296.29	304.00	823,211
09 May 24	304.50000 +9.50	304.50	296.00	296.50	547,564
08 May 24	295.00000 +10.50	295.00	283.50	288.00	639,124
07 May 24	284.50000 -1.00	298.50	281.50	298.50	391,093
03 May 24	285.50000 +1.00	290.00	277.75	279.00	284,395
02 May 24	284.50000 +2.00	288.50	280.64	284.00	641,657
01 May 24	282.50000 +3.00	286.57	274.00	280.00	1,053,294
30 Apr 24	279.50000 +18.00	284.50	264.50	264.50	1,380,492
29 Apr 24	261.50000 +14.00	262.00	251.53	259.00	803,181
26 Apr 24	247.50000 +10.00	252.50	228.00	228.00	768,043
25 Apr 24	237.50000 +4.00	244.50	228.50	230.00	870,594
24 Apr 24	233.50000 -6.50	240.12	232.50	237.00	388,591
23 Apr 24	240.00000 +14.00	247.00	230.00	230.00	1,390,936
22 Apr 24	226.00000 +2.00	228.50	223.00	223.00	221,501
19 Apr 24	224.00000 +3.00	225.50	214.88	217.00	511,654
18 Apr 24	221.00000 +2.50	224.50	214.98	224.50	1,750,855
17 Apr 24	218.50000 -0.50	223.50	216.00	217.50	548,428
16 Apr 24	219.00000 -19.00	233.00	219.00	233.00	798,070
15 Apr 24	238.00000 +0.00	240.50	232.50	238.00	548,829
12 Apr 24	238.00000 -3.00	247.19	236.00	236.00	1,160,866
11 Apr 24	241.00000 +6.00	243.00	234.00	234.00	728,548
10 Apr 24	235.00000 -6.50	246.50	233.50	243.50	473,950
09 Apr 24	241.50000 +2.50	246.52	234.00	239.00	958,014
08 Apr 24	239.00000 +7.50	240.00	229.00	234.00	598,573
05 Apr 24	231.50000 -2.50	233.00	227.00	228.50	390,408
04 Apr 24	234.00000 +6.50	234.00	227.00	227.00	333,610
03 Apr 24	227.50000 +1.00	232.92	223.00	226.00	563,452
02 Apr 24	226.50000 -10.10	244.00	226.50	240.00	806,841
28 Mar 24	236.60001 +4.20	240.00	228.00	240.00	1,034,944
27 Mar 24	232.39999 -0.60	234.00	229.40	233.00	3,293,631
26 Mar 24	233.00000 -2.00	235.80	232.40	233.20	389,625
25 Mar 24	235.00000 -1.80	238.40	232.40	235.00	409,494
22 Mar 24	236.80000 -1.00	240.60	231.20	235.80	1,888,180
21 Mar 24	237.80000 +11.80	239.60	226.00	231.20	1,476,101
20 Mar 24	226.00000 -7.60	235.40	225.40	232.80	687,863
19 Mar 24	233.60001 -4.40	237.59	226.40	237.00	1,455,168
18 Mar 24	238.00000 -17.80	257.80	238.00	254.60	434,674
15 Mar 24	255.80000 +5.40	260.20	248.80	249.60	4,705,238
14 Mar 24	250.39999 -4.40	262.40	249.40	259.00	490,236
13 Mar 24	254.80000 -4.60	270.00	252.40	255.00	1,458,372
12 Mar 24	259.39999 +6.40	265.20	255.00	255.00	881,709
11 Mar 24	253.00000 +6.80	253.40	240.00	243.40	424,014
08 Mar 24	246.20000 -13.60	264.20	240.00	258.00	625,617
07 Mar 24	259.79999 +2.60	264.80	258.40	258.40	650,673
06 Mar 24	257.20001 +7.20	260.00	244.20	244.20	10,084,881
05 Mar 24	250.00000 -10.40	262.87	249.20	260.00	287,296
04 Mar 24	260.39999 -4.60	270.28	260.40	267.00	2,399,598
01 Mar 24	265.00000 -0.60	272.80	262.00	272.80	1,208,350
29 Feb 24	265.60001 +10.60	271.40	250.00	250.00	716,883
28 Feb 24	255.00000 -4.00	260.00	253.00	260.00	174,725
27 Feb 24	259.00000 +7.60	259.00	245.60	251.20	157,557
26 Feb 24	251.39999 +0.60	256.15	249.20	250.00	129,075
23 Feb 24	250.80000 +3.60	256.40	246.00	256.40	132,636
22 Feb 24	247.20000 +12.80	253.20	234.20	234.20	446,640
21 Feb 24	234.39999 -4.00	241.80	229.80	236.00	302,274
20 Feb 24	238.39999 -5.60	250.00	238.40	250.00	151,913
19 Feb 24	244.00000 +1.60	247.25	239.80	245.40	410,907
16 Feb 24	242.39999 -0.60	249.23	240.00	240.00	168,379
15 Feb 24	243.00000 +6.40	245.80	239.40	245.80	235,126
14 Feb 24	236.60001 +2.60	241.80	232.20	232.20	170,174
13 Feb 24	234.00000 -0.60	246.22	231.00	244.20	237,291
12 Feb 24	234.60001 +2.20	237.20	229.40	236.60	178,585
09 Feb 24	232.39999 +7.40	237.00	226.60	229.20	327,706
08 Feb 24	225.00000 +8.20	231.60	214.00	214.00	348,922
07 Feb 24	216.80000 -0.20	225.60	210.40	225.60	378,914
06 Feb 24	217.00000 +2.00	224.13	215.00	215.00	477,100
05 Feb 24	215.00000 -9.40	233.12	215.00	226.40	269,358
02 Feb 24	224.39999 +2.80	240.80	217.80	221.20	560,572
01 Feb 24	221.60001 -17.00	246.60	221.60	246.60	523,202
31 Jan 24	238.60001 -21.40	259.34	238.60	248.00	508,697
30 Jan 24	260.00000 +4.00	261.00	253.03	254.80	99,895
29 Jan 24	256.00000 +0.40	259.40	245.70	253.00	391,151
26 Jan 24	255.60001 -11.40	264.50	244.80	255.20	238,573
25 Jan 24	267.00000 +2.40	274.60	257.60	264.80	206,554
24 Jan 24	264.60001 +10.60	268.40	252.68	256.80	130,359
23 Jan 24	254.00000 +1.20	258.40	247.40	247.40	139,149
22 Jan 24	252.80000 +3.00	256.80	249.02	256.20	101,104
19 Jan 24	249.80000 -9.20	263.40	243.80	259.80	234,215
18 Jan 24	259.00000 +8.80	259.60	246.00	247.80	263,414
17 Jan 24	250.20000 -9.60	259.21	244.80	248.20	146,141
16 Jan 24	259.79999 +9.80	263.40	246.55	250.00	206,516
15 Jan 24	250.00000 +0.00	256.20	245.00	256.20	122,669
12 Jan 24	250.00000 +0.00	260.00	249.60	255.00	216,746
11 Jan 24	250.00000 +2.00	261.69	245.80	245.80	246,934
10 Jan 24	248.00000 -6.20	257.22	247.60	252.00	269,358
09 Jan 24	254.20000 -6.20	267.57	251.00	265.00	262,419
08 Jan 24	260.39999 -1.00	276.20	251.60	276.20	96,620
05 Jan 24	261.39999 -5.80	280.00	253.00	280.00	688,748
04 Jan 24	267.20001 +5.00	271.40	249.80	249.80	194,516
03 Jan 24	262.20001 -8.80	275.00	259.40	261.20	196,091
02 Jan 24	271.00000 -6.60	280.00	268.78	270.00	230,789
29 Dec 23	277.60001 -1.60	282.99	272.40	277.20	84,582
28 Dec 23	279.20001 -1.20	284.40	275.20	283.20	266,011
27 Dec 23	280.39999 -4.60	300.00	277.20	300.00	176,070
22 Dec 23	285.00000 -1.60	289.60	283.00	287.40	123,711
21 Dec 23	286.60001 -3.40	300.00	283.20	300.00	263,643
20 Dec 23	290.00000 -0.20	298.60	289.06	295.00	611,717
19 Dec 23	290.20001 +11.00	290.20	279.00	285.00	477,976
18 Dec 23	279.20001 +2.20	292.26	275.40	278.00	308,560
15 Dec 23	277.00000 +12.40	278.40	265.48	269.00	2,002,628
14 Dec 23	264.60001 +26.00	274.00	230.20	249.60	1,125,058
13 Dec 23	238.60001 -4.80	246.80	232.00	232.00	208,725
12 Dec 23	243.39999 -8.80	263.40	239.00	263.40	156,742
11 Dec 23	252.20000 +0.80	262.20	240.00	240.00	272,783
08 Dec 23	251.39999 -0.60	256.00	242.40	242.40	291,379
07 Dec 23	252.00000 -1.00	256.95	247.00	250.00	104,368
06 Dec 23	253.00000 -0.20	261.00	250.00	250.00	191,416
05 Dec 23	253.20000 -2.40	261.80	250.20	252.40	167,941
04 Dec 23	255.60001 -12.60	271.00	255.60	271.00	327,785
01 Dec 23	268.20001 +8.00	270.00	260.00	267.00	633,476
30 Nov 23	260.20001 -1.60	270.00	256.80	263.00	1,131,558
29 Nov 23	261.79999 +5.00	265.46	253.25	256.00	511,963
28 Nov 23	256.79999 -10.60	267.00	249.60	264.40	587,944
27 Nov 23	267.39999 -12.20	280.00	265.80	276.00	2,339,397
24 Nov 23	279.60001 +21.00	283.30	257.40	258.60	758,501
23 Nov 23	258.60001 -0.80	264.80	255.60	260.60	198,871
22 Nov 23	259.39999 +9.60	267.20	250.00	254.60	574,619
21 Nov 23	249.80000 -9.20	260.20	246.00	257.60	275,449
20 Nov 23	259.00000 -0.60	267.20	248.00	248.00	219,862
17 Nov 23	259.60001 +3.80	266.40	250.00	250.00	250,110
16 Nov 23	255.80000 -2.80	269.00	253.80	259.00	818,363
15 Nov 23	258.60001 +13.60	260.00	235.00	235.00	823,378
14 Nov 23	245.00000 +9.80	248.40	225.60	235.00	938,359
13 Nov 23	235.20000 -15.60	248.96	227.80	245.00	858,578
10 Nov 23	250.80000 -18.80	274.80	248.40	256.80	419,679
09 Nov 23	269.60001 +5.40	271.40	258.00	258.00	249,798
08 Nov 23	264.20001 +2.60	270.40	251.33	256.20	154,838
07 Nov 23	261.60001 +5.00	264.80	246.42	247.40	308,662
06 Nov 23	256.60001 -4.40	269.80	249.97	261.60	234,641
03 Nov 23	261.00000 +9.60	268.60	246.00	250.00	498,597
02 Nov 23	251.39999 +22.00	251.40	227.00	227.00	633,576
01 Nov 23	229.39999 -6.00	234.48	226.00	228.80	440,009
31 Oct 23	235.39999 +14.60	235.40	221.57	222.00	288,136
30 Oct 23	220.80000 +0.80	228.00	220.00	220.00	205,873
27 Oct 23	220.00000 +6.00	222.00	201.00	206.40	440,012
26 Oct 23	214.00000 -1.40	216.68	204.40	214.20	511,418
25 Oct 23	215.39999 -23.60	242.80	214.80	235.80	491,627
24 Oct 23	239.00000 -6.40	247.77	235.40	242.20	598,951
23 Oct 23	245.39999 +14.60	250.70	225.80	230.20	1,034,514
20 Oct 23	230.80000 -1.00	234.00	223.00	223.00	1,812,564
19 Oct 23	231.80000 -1.40	240.00	225.80	225.80	845,964
18 Oct 23	233.20000 +3.00	234.80	223.00	225.80	235,859
17 Oct 23	230.20000 +16.80	232.80	208.78	217.40	341,534
16 Oct 23	213.39999 -4.80	223.20	208.89	222.20	134,716
13 Oct 23	218.20000 -7.20	236.00	217.40	231.80	231,468
12 Oct 23	225.39999 -1.80	236.41	222.60	230.00	985,561
11 Oct 23	227.20000 +0.80	230.20	222.18	222.80	127,238
10 Oct 23	226.39999 +14.80	234.00	208.40	208.40	369,746
09 Oct 23	211.60001 -7.80	229.60	208.40	216.40	432,295
06 Oct 23	219.39999 +6.40	222.31	208.40	213.20	366,926
05 Oct 23	213.00000 +2.20	217.40	210.80	210.80	421,438
04 Oct 23	210.80000 +2.00	216.80	201.60	205.20	480,587
03 Oct 23	208.80000 -10.40	224.52	208.80	215.00	382,989
02 Oct 23	219.20000 -8.80	238.00	217.80	224.40	286,197
29 Sep 23	228.00000 +12.40	237.40	221.20	221.40	531,439
28 Sep 23	215.60001 -3.80	224.91	211.59	218.20	322,998
27 Sep 23	219.39999 -2.00	226.24	219.00	223.20	273,375
26 Sep 23	221.39999 -2.60	225.32	218.00	223.40	441,651
25 Sep 23	224.00000 -3.60	235.08	220.40	230.00	456,990
22 Sep 23	227.60001 -2.40	235.80	225.00	230.00	486,806
21 Sep 23	230.00000 -12.00	246.47	230.00	242.00	373,839
20 Sep 23	242.00000 +3.00	249.60	235.80	241.20	296,959
19 Sep 23	239.00000 -5.20	246.00	236.50	244.80	612,160
18 Sep 23	244.20000 -13.40	262.00	242.40	258.00	527,437
15 Sep 23	257.60001 +1.60	264.60	255.60	258.00	3,532,052
14 Sep 23	256.00000 +9.00	256.80	243.20	246.00	348,403
13 Sep 23	247.00000 +4.40	248.80	240.00	243.00	448,949
12 Sep 23	242.60001 -5.00	249.60	240.20	249.20	1,065,894
11 Sep 23	247.60001 +6.60	248.80	234.92	245.80	213,135
08 Sep 23	241.00000 -4.80	246.62	238.80	245.60	776,509
07 Sep 23	245.80000 +1.00	247.20	240.20	245.00	474,469
06 Sep 23	244.80000 -2.00	248.20	240.90	244.00	488,848
05 Sep 23	246.80000 +5.80	247.20	239.80	240.60	331,582
04 Sep 23	241.00000 -2.00	245.60	240.00	243.80	131,032
01 Sep 23	243.00000 -0.40	251.80	239.80	251.80	213,569
31 Aug 23	243.39999 +1.80	245.80	239.60	244.80	373,475
30 Aug 23	241.60001 -7.00	255.20	239.80	248.40	347,324
29 Aug 23	248.60001 +5.60	253.40	243.80	248.20	571,179
25 Aug 23	243.00000 +1.00	243.00	238.80	241.40	852,612
24 Aug 23	242.00000 +8.80	245.60	234.80	234.80	947,578
23 Aug 23	233.20000 +13.20	233.20	211.40	229.60	548,313
22 Aug 23	220.00000 +0.60	224.60	219.00	220.00	883,360
21 Aug 23	219.39999 -8.00	233.40	219.40	232.00	882,584
18 Aug 23	227.39999 -12.80	249.60	222.80	240.60	1,212,164
17 Aug 23	240.20000 -11.20	255.80	240.00	250.00	740,781
16 Aug 23	251.39999 +0.80	254.60	244.40	252.00	359,431
15 Aug 23	250.60001 -4.80	256.40	247.00	253.00	1,101,036
14 Aug 23	255.39999 +0.40	263.40	249.60	263.40	719,024
11 Aug 23	255.00000 -2.40	263.80	252.20	255.00	282,410
10 Aug 23	257.39999 +4.80	263.00	254.60	256.20	187,607
09 Aug 23	252.60001 -0.40	258.20	250.00	252.80	173,316
08 Aug 23	253.00000 +2.80	253.60	240.60	250.00	512,766
07 Aug 23	250.20000 -9.20	261.20	248.80	255.60	235,838
04 Aug 23	259.39999 +9.60	262.40	240.00	240.00	320,541
03 Aug 23	249.80000 -0.40	254.00	245.00	248.00	205,561
02 Aug 23	250.20000 -11.60	258.00	249.60	257.40	711,231
01 Aug 23	261.79999 -1.00	276.20	258.00	262.20	491,509
31 Jul 23	262.79999 -3.80	274.60	259.80	267.20	619,122
28 Jul 23	266.60001 -7.60	274.60	265.20	274.60	423,550
27 Jul 23	274.20001 -7.40	284.80	272.40	280.40	447,500
26 Jul 23	281.60001 +4.00	297.00	275.60	288.60	301,769
25 Jul 23	277.60001 -2.20	282.20	273.20	280.00	464,124
24 Jul 23	279.79999 +10.80	283.60	267.60	268.20	395,994
21 Jul 23	269.00000 +4.20	276.00	263.20	276.00	498,256
20 Jul 23	264.79999 -13.60	289.40	260.80	272.00	842,334
19 Jul 23	278.39999 +18.40	290.20	266.79	269.60	1,167,647
18 Jul 23	260.00000 +13.40	260.40	247.00	247.00	1,847,722
17 Jul 23	246.60001 -7.00	267.99	246.20	260.00	717,291
14 Jul 23	253.60001 -7.80	263.80	251.00	254.80	608,032
13 Jul 23	261.39999 -1.60	275.40	260.20	275.40	354,378
12 Jul 23	263.00000 +11.20	269.60	252.00	260.40	353,828
11 Jul 23	251.80000 -6.60	265.80	251.60	252.00	508,318
10 Jul 23	258.39999 -5.00	264.40	251.20	251.20	794,317
07 Jul 23	263.39999 +9.40	264.60	250.00	250.00	846,467
06 Jul 23	254.00000 -12.00	266.40	252.00	260.20	561,003
05 Jul 23	266.00000 +4.20	273.60	260.00	273.60	503,558
04 Jul 23	261.79999 +6.40	265.63	254.98	257.40	316,018
03 Jul 23	255.39999 -11.80	268.00	255.20	268.00	596,798
30 Jun 23	267.20001 +4.20	271.20	262.00	265.00	444,605
29 Jun 23	263.00000 +3.20	266.00	254.00	266.00	610,566
28 Jun 23	259.79999 +11.20	263.80	242.00	242.00	487,238
27 Jun 23	248.60001 +16.20	249.60	226.00	235.20	1,081,785
26 Jun 23	232.39999 -7.80	242.80	217.40	242.20	1,408,919
23 Jun 23	240.20000 -6.20	259.00	237.80	247.60	633,970
22 Jun 23	246.39999 -10.60	256.00	236.60	250.20	797,636
21 Jun 23	257.00000 -5.60	263.40	252.20	261.40	375,210
20 Jun 23	262.60001 -2.60	284.80	259.08	278.40	554,695
19 Jun 23	265.20001 -22.20	287.00	264.40	287.00	570,187
16 Jun 23	287.39999 -12.60	303.00	286.20	300.20	763,472
15 Jun 23	300.00000 +0.00	304.40	291.60	300.60	761,083
14 Jun 23	300.00000 -7.60	322.00	298.00	317.80	390,044
13 Jun 23	307.60001 +6.40	310.32	301.20	301.20	330,369
12 Jun 23	301.20001 -0.40	306.80	300.60	303.00	365,211
09 Jun 23	301.60001 +3.40	314.40	295.12	300.20	252,543
08 Jun 23	298.20001 -1.80	305.20	294.00	304.60	252,735
07 Jun 23	300.00000 +3.00	309.20	293.00	300.00	328,729
06 Jun 23	297.00000 -5.80	300.83	285.20	300.00	306,963
05 Jun 23	302.79999 -9.00	318.60	302.00	314.80	321,065
02 Jun 23	311.79999 +12.00	313.00	300.40	300.40	312,715
01 Jun 23	299.79999 +9.00	300.40	286.11	290.20	217,172
31 May 23	290.79999 -3.00	297.80	287.62	293.60	2,512,890
30 May 23	293.79999 +9.20	295.80	281.98	289.40	1,735,842
26 May 23	284.60001 +13.40	288.20	266.20	278.80	382,785
25 May 23	271.20001 -0.20	274.51	263.00	270.20	174,002
24 May 23	271.39999 +2.80	278.70	260.40	267.00	942,112
23 May 23	268.60001 -18.80	293.60	268.60	286.40	880,797
22 May 23	287.39999 +16.60	290.07	271.00	273.20	649,743
19 May 23	270.79999 +1.00	279.60	264.40	264.40	14,354,503
18 May 23	269.79999 -0.20	274.80	264.20	270.00	224,344
17 May 23	270.00000 +3.20	271.80	263.80	270.00	410,082
16 May 23	266.79999 +0.00	274.08	261.60	272.00	372,746
15 May 23	266.79999 -0.60	274.80	265.00	270.40	273,378
12 May 23	267.39999 +6.20	269.80	255.00	255.00	391,384
11 May 23	261.20001 +2.00	269.60	254.00	254.00	739,246
10 May 23	259.20001 -3.80	267.20	252.00	264.20	543,909
09 May 23	263.00000 -8.80	279.50	263.00	275.00	579,505
05 May 23	271.79999 +10.80	274.00	263.80	265.80	471,466
04 May 23	261.00000 -3.00	265.80	253.40	263.00	311,847
03 May 23	264.00000 -4.40	273.80	259.60	270.00	655,068
02 May 23	268.39999 -11.40	283.80	265.60	273.20	498,990
28 Apr 23	279.79999 +2.00	283.60	269.00	269.00	1,450,998
27 Apr 23	277.79999 +11.00	280.00	261.20	278.40	901,226
26 Apr 23	266.79999 -6.80	276.93	264.20	275.00	541,727
25 Apr 23	273.60001 -2.60	284.40	266.60	277.00	446,590
24 Apr 23	276.20001 -8.60	297.94	275.80	286.40	393,554
21 Apr 23	284.79999 +2.00	286.60	275.00	278.40	494,503
20 Apr 23	282.79999 +4.80	285.00	273.60	278.40	297,070
19 Apr 23	278.00000 -10.80	291.40	274.80	276.20	1,327,270
18 Apr 23	288.79999 -7.80	302.39	288.80	301.20	775,306
17 Apr 23	296.60001 +0.20	301.80	293.00	293.00	295,786
14 Apr 23	296.39999 +9.00	307.40	290.99	298.80	324,351
13 Apr 23	287.39999 +2.00	290.40	283.00	286.60	281,076
12 Apr 23	285.39999 +2.00	290.40	277.40	290.00	337,856
11 Apr 23	283.39999 +17.00	292.43	260.71	261.20	592,961
06 Apr 23	266.39999 +5.80	266.60	258.15	265.00	552,531
05 Apr 23	260.60001 -16.20	290.60	255.00	290.60	820,670
04 Apr 23	276.79999 +0.40	286.50	272.20	274.40	404,063
03 Apr 23	276.39999 +2.80	288.00	269.60	286.60	690,914
31 Mar 23	273.60001 +11.40	278.60	257.80	276.00	1,797,171
30 Mar 23	262.20001 -0.60	276.20	262.00	274.60	1,114,093
29 Mar 23	262.79999 -0.80	277.80	257.40	277.80	709,426
28 Mar 23	263.60001 -17.40	294.80	261.60	294.80	504,484
27 Mar 23	281.00000 +2.60	294.00	278.40	294.00	307,245
24 Mar 23	278.39999 -8.80	302.00	264.92	284.00	496,021
23 Mar 23	287.20001 -12.60	305.13	285.20	288.20	480,314
22 Mar 23	299.79999 -11.60	313.83	299.80	305.20	240,821
21 Mar 23	311.39999 +19.20	312.20	295.00	295.00	765,624
20 Mar 23	292.20001 -4.20	300.00	277.00	300.00	968,409
17 Mar 23	296.39999 -14.40	326.00	280.20	326.00	1,385,475
16 Mar 23	310.79999 -5.00	335.80	299.00	319.00	2,480,996
15 Mar 23	315.79999 -14.20	335.84	303.60	332.80	1,333,520
14 Mar 23	330.00000 +26.40	330.00	295.20	300.00	1,036,677
13 Mar 23	303.60001 -12.00	335.49	290.20	315.00	1,244,744
10 Mar 23	315.60001 -51.40	354.00	299.20	354.00	4,667,019
09 Mar 23	367.00000 +0.80	368.00	349.20	355.00	292,529
08 Mar 23	366.20001 -8.80	394.00	360.00	394.00	543,785
07 Mar 23	375.00000 -7.00	402.06	371.20	387.80	2,973,478
06 Mar 23	382.00000 +10.20	382.00	354.20	354.20	382,629
03 Mar 23	371.79999 -3.00	382.40	370.40	371.00	169,221
02 Mar 23	374.79999 -5.20	386.40	371.20	378.60	1,482,019
01 Mar 23	380.00000 -8.20	392.60	368.20	368.20	1,126,901
28 Feb 23	388.20001 +13.40	389.80	373.62	375.00	257,753
27 Feb 23	374.79999 +10.20	379.80	356.40	358.20	302,387
24 Feb 23	364.60001 -17.00	388.20	364.60	380.80	303,464
23 Feb 23	381.60001 +14.60	390.82	367.00	367.00	773,854
22 Feb 23	367.00000 -11.40	385.20	365.40	378.40	192,811
21 Feb 23	378.39999 -23.60	403.00	378.40	400.00	558,815
20 Feb 23	402.00000 -1.00	408.40	390.44	400.00	222,262
17 Feb 23	403.00000 -11.80	409.40	399.80	408.60	158,320
16 Feb 23	414.79999 +10.80	423.20	401.07	423.20	331,925
15 Feb 23	404.00000 +7.60	404.60	386.60	388.60	344,676
14 Feb 23	396.39999 -7.80	411.60	386.02	402.40	686,355
13 Feb 23	404.20001 +25.80	404.20	373.80	397.00	473,858
10 Feb 23	378.39999 +1.80	392.40	364.20	392.40	165,630
09 Feb 23	376.60001 -8.40	404.80	375.20	404.80	295,176
08 Feb 23	385.00000 +19.60	394.20	372.40	372.40	401,748
07 Feb 23	365.39999 -16.60	396.72	360.80	384.40	263,809
06 Feb 23	382.00000 -7.80	409.00	372.80	408.00	302,383
03 Feb 23	389.79999 -5.20	401.80	367.20	386.40	688,674
02 Feb 23	395.00000 +43.20	397.00	355.00	355.00	809,563
01 Feb 23	351.79999 -5.80	370.20	350.00	350.00	186,467
31 Jan 23	357.60001 -9.00	365.93	351.66	361.80	330,511
30 Jan 23	366.60001 -10.60	375.20	355.78	375.00	259,592
27 Jan 23	377.20001 +11.60	377.20	357.69	375.00	591,798
26 Jan 23	365.60001 +1.20	384.00	364.40	375.00	1,068,137
25 Jan 23	364.39999 -23.40	388.80	363.20	387.60	358,432
24 Jan 23	387.79999 +4.80	403.60	382.20	398.00	490,334
23 Jan 23	383.00000 +2.40	391.20	373.80	373.80	251,619
20 Jan 23	380.60001 +5.20	384.00	375.48	377.40	115,327
19 Jan 23	375.39999 -28.40	402.08	373.56	395.00	228,287
18 Jan 23	403.79999 -10.40	419.56	399.80	418.20	146,040
17 Jan 23	414.20001 -3.40	431.60	411.60	419.80	277,828
16 Jan 23	417.60001 +9.20	422.60	400.20	400.20	256,479
13 Jan 23	408.39999 +18.40	409.47	388.80	409.20	189,501
12 Jan 23	390.00000 +9.00	411.20	375.00	375.00	469,609
11 Jan 23	381.00000 +4.80	389.20	377.20	377.20	145,782
10 Jan 23	376.20001 -18.80	397.00	374.80	383.20	218,201
09 Jan 23	395.00000 -5.80	411.80	392.40	400.80	284,613
06 Jan 23	400.79999 -5.20	420.80	394.60	403.40	152,524
05 Jan 23	406.00000 +9.00	410.00	386.80	386.80	333,101
04 Jan 23	397.00000 +21.20	400.00	358.20	358.20	835,602
03 Jan 23	375.79999 +21.60	381.23	346.43	348.00	529,714
30 Dec 22	354.20001 -8.80	376.60	351.50	376.60	63,458
29 Dec 22	363.00000 +20.20	363.00	336.80	358.00	184,417
28 Dec 22	342.79999 +1.20	344.22	331.60	332.60	173,580
23 Dec 22	341.60001 +10.80	343.40	329.40	329.40	107,213
22 Dec 22	330.79999 -13.40	355.60	329.34	343.80	326,660
21 Dec 22	344.20001 +5.20	352.40	338.00	352.40	234,540
20 Dec 22	339.00000 -11.60	350.60	337.20	344.40	1,096,307
19 Dec 22	350.60001 -4.40	362.20	338.20	338.20	242,065
16 Dec 22	355.00000 -8.40	363.80	348.80	353.60	824,682
15 Dec 22	363.39999 -22.40	383.69	362.40	370.20	220,967
14 Dec 22	385.79999 -12.80	407.80	370.20	407.80	394,500
13 Dec 22	398.60001 +29.80	406.40	362.00	362.00	584,780
12 Dec 22	368.79999 +0.40	368.80	356.60	356.60	213,561
09 Dec 22	368.39999 -3.40	376.20	363.99	371.60	200,767
08 Dec 22	371.79999 -8.20	386.76	369.14	380.00	211,901
07 Dec 22	380.00000 -4.60	389.09	374.41	381.40	273,134
06 Dec 22	384.60001 -16.80	404.80	384.60	398.60	339,087
05 Dec 22	401.39999 -6.00	421.00	388.80	388.80	507,713
02 Dec 22	407.39999 -13.80	429.40	404.40	423.20	435,633
01 Dec 22	421.20001 +31.20	431.61	397.80	397.80	483,262
30 Nov 22	390.00000 +12.20	402.80	383.60	395.40	6,896,398
29 Nov 22	377.79999 -17.00	403.32	375.80	395.00	455,539
28 Nov 22	394.79999 -16.80	430.40	394.80	430.40	409,327
25 Nov 22	411.60001 -6.00	418.00	403.60	410.00	237,071
24 Nov 22	417.60001 -7.60	440.00	414.71	438.40	287,515
23 Nov 22	425.20001 +8.20	437.40	407.80	437.40	282,328
22 Nov 22	417.00000 -20.20	443.60	417.00	435.00	1,042,612
21 Nov 22	437.20001 -12.80	450.00	415.79	450.00	817,214
18 Nov 22	450.00000 +7.40	461.20	440.20	459.80	387,657
17 Nov 22	442.60001 -5.60	452.00	437.00	441.20	492,622
16 Nov 22	448.20001 -12.80	462.00	444.20	462.00	764,039
15 Nov 22	461.00000 -10.20	484.80	460.87	478.80	637,957
14 Nov 22	471.20001 -0.20	479.60	439.00	473.80	1,250,059
11 Nov 22	471.39999 +56.00	476.40	413.00	413.00	1,541,482
10 Nov 22	415.39999 +37.60	433.60	365.00	378.00	560,564
09 Nov 22	377.79999 +114.40	387.10	372.00	380.80	309,822
14 Oct 22	263.39999 +6.40	274.40	259.40	259.40	374,610
13 Oct 22	257.00000 +9.60	266.00	239.80	259.40	763,401
12 Oct 22	247.39999 -3.00	260.80	240.40	251.20	1,583,332
11 Oct 22	250.39999 -21.40	276.09	250.00	274.40	428,540
10 Oct 22	271.79999 -26.60	303.19	271.80	297.00	314,500
07 Oct 22	298.39999 -18.20	328.72	298.40	322.00	217,191
06 Oct 22	316.60001 +2.40	321.80	312.60	317.00	310,320
05 Oct 22	314.20001 -8.40	326.20	310.40	323.80	278,443
04 Oct 22	322.60001 +12.60	326.35	313.20	313.20	290,117
03 Oct 22	310.00000 +6.40	312.60	293.00	302.00	483,449
30 Sep 22	303.60001 +31.40	306.20	262.60	262.60	597,183
29 Sep 22	272.20001 -21.80	294.00	254.40	293.00	557,647
28 Sep 22	294.00000 -21.20	317.51	283.00	312.80	917,280
27 Sep 22	315.20001 +4.20	319.60	309.40	316.20	961,738
26 Sep 22	311.00000 -3.00	320.29	303.40	314.20	462,360
23 Sep 22	314.00000 -22.20	349.20	314.00	344.80	801,972
22 Sep 22	336.20001 -7.40	338.20	327.00	334.00	308,540
21 Sep 22	343.60001 +11.80	345.80	327.60	327.60	159,819
20 Sep 22	331.79999 -7.40	342.00	328.00	335.00	294,632
16 Sep 22	339.20001 -0.80	344.10	335.80	339.80	512,439
15 Sep 22	340.00000 -6.00	349.40	331.20	331.20	339,255
14 Sep 22	346.00000 -5.20	365.80	338.40	350.00	721,942
13 Sep 22	351.20001 -9.80	375.00	349.60	375.00	470,838
12 Sep 22	361.00000 +5.20	368.80	354.20	357.00	401,755
09 Sep 22	355.79999 +7.20	363.40	346.60	346.60	217,568
08 Sep 22	348.60001 +12.60	349.40	336.20	336.80	595,491
07 Sep 22	336.00000 +9.20	337.40	315.60	315.60	1,094,749
06 Sep 22	326.79999 -0.80	346.60	318.80	340.00	886,557
05 Sep 22	327.60001 -13.60	342.70	317.80	341.80	1,235,602
02 Sep 22	341.20001 -1.20	361.80	338.00	345.20	771,173
01 Sep 22	342.39999 -31.40	369.00	342.40	369.00	1,235,885
31 Aug 22	373.79999 +2.80	378.20	364.00	365.20	745,797
30 Aug 22	371.00000 +1.80	392.80	363.20	363.20	979,925
26 Aug 22	369.20001 -10.40	389.19	365.00	375.00	238,101
25 Aug 22	379.60001 +1.40	388.60	375.20	381.40	183,745
24 Aug 22	378.20001 -2.40	385.80	370.20	378.00	319,824
23 Aug 22	380.60001 -11.60	395.22	378.00	388.60	455,480
22 Aug 22	392.20001 -13.20	414.18	387.56	404.00	228,581
19 Aug 22	405.39999 -19.80	443.00	405.10	442.80	219,155
18 Aug 22	425.20001 -4.20	432.40	414.00	431.40	198,044
17 Aug 22	429.39999 -19.80	460.60	428.80	447.80	710,760
16 Aug 22	449.20001 -9.40	461.20	437.60	460.00	325,891
15 Aug 22	458.60001 +10.00	458.60	444.10	450.80	343,190
12 Aug 22	448.60001 +8.60	448.60	434.60	444.40	290,515
11 Aug 22	440.00000 +21.80	442.60	399.22	414.00	1,489,364
10 Aug 22	418.20001 +6.60	421.80	400.97	410.00	1,383,877
09 Aug 22	411.60001 -29.00	442.42	411.60	438.60	3,515,387
08 Aug 22	440.60001 -19.20	464.20	440.00	460.60	191,183
05 Aug 22	459.79999 -15.40	480.00	457.00	480.00	147,007
04 Aug 22	475.20001 -2.20	482.40	471.20	478.00	266,544
03 Aug 22	477.39999 +1.60	485.60	471.40	471.40	253,136
02 Aug 22	475.79999 -2.00	477.80	456.20	456.20	333,304
01 Aug 22	477.79999 -1.40	489.75	464.20	479.80	254,018
29 Jul 22	479.20001 +17.60	483.31	460.60	478.60	250,762
28 Jul 22	461.60001 +19.20	465.00	445.40	460.40	171,248
27 Jul 22	442.39999 -7.80	461.40	439.80	449.00	185,593
26 Jul 22	450.20001 -21.00	466.40	447.80	454.20	410,827
25 Jul 22	471.20001 -9.40	485.20	471.20	480.00	558,928
22 Jul 22	480.60001 -8.00	502.50	477.40	492.20	734,958
21 Jul 22	488.60001 +36.40	488.60	443.80	443.80	710,125
20 Jul 22	452.20001 +25.40	452.22	432.60	435.00	568,174
19 Jul 22	426.79999 -5.80	432.12	414.00	425.80	488,514
18 Jul 22	432.60001 +15.40	441.20	420.80	427.80	837,546
15 Jul 22	417.20001 +23.80	419.74	392.80	400.00	576,475
14 Jul 22	393.39999 +0.60	400.00	373.40	373.40	496,162
13 Jul 22	392.79999 -7.60	404.40	381.20	404.40	238,983
12 Jul 22	400.39999 +8.60	407.40	371.60	391.00	827,608
11 Jul 22	391.79999 -21.00	419.80	388.40	408.80	525,875
08 Jul 22	412.79999 -1.00	414.00	403.40	414.00	195,400
07 Jul 22	413.79999 +7.80	414.56	386.20	386.20	313,643
06 Jul 22	406.00000 +13.80	409.20	394.80	394.80	379,479
05 Jul 22	392.20001 -7.00	407.00	382.00	402.20	394,153
04 Jul 22	399.20001 -8.40	413.00	398.80	409.80	221,137
01 Jul 22	407.60001 -10.40	430.00	403.00	430.00	252,556
30 Jun 22	418.00000 -19.40	428.80	402.00	425.00	447,794
29 Jun 22	437.39999 -21.00	463.40	430.60	461.80	187,742
28 Jun 22	458.39999 -5.40	475.40	452.60	475.40	201,545
27 Jun 22	463.79999 +20.00	470.00	440.75	441.40	468,915
24 Jun 22	443.79999 +15.40	446.40	428.00	428.00	328,729
23 Jun 22	428.39999 -9.40	445.35	420.40	440.00	493,325
22 Jun 22	437.79999 +14.80	441.00	409.40	420.40	1,059,559
21 Jun 22	423.00000 -6.80	436.67	418.60	433.80	363,458
20 Jun 22	429.79999 -2.00	440.40	425.80	440.40	212,718
17 Jun 22	431.79999 -7.60	460.45	428.60	448.80	1,008,252
16 Jun 22	439.39999 -8.80	449.40	430.46	446.40	889,933
15 Jun 22	448.20001 +20.20	451.00	429.00	434.40	611,372
14 Jun 22	428.00000 -14.60	444.80	426.80	439.00	865,192
13 Jun 22	442.60001 -33.80	487.67	438.40	480.00	950,449
10 Jun 22	476.39999 -8.40	492.40	467.60	473.00	706,840
09 Jun 22	484.79999 -20.70	505.50	484.80	505.00	308,841
08 Jun 22	505.50000 +1.00	509.49	500.00	500.00	294,872
07 Jun 22	504.50000 -18.50	524.64	499.53	520.00	335,338
06 Jun 22	523.00000 -1.50	539.00	521.50	539.00	304,019
01 Jun 22	524.50000 -12.00	554.65	522.50	537.50	345,463
31 May 22	536.50000 -18.50	554.50	536.50	550.00	294,697
30 May 22	555.00000 +10.00	563.50	547.50	563.50	319,787
27 May 22	545.00000 +12.50	548.28	531.00	535.00	370,036
26 May 22	532.50000 +9.50	532.50	520.00	526.50	493,773
25 May 22	523.00000 +3.00	527.50	508.00	517.00	234,742
24 May 22	520.00000 -32.00	547.50	517.50	547.50	353,605
23 May 22	552.00000 +9.50	561.00	537.00	550.50	671,184
20 May 22	542.50000 +14.00	552.17	528.10	530.50	394,219
19 May 22	528.50000 -20.50	550.00	516.50	550.00	882,065
18 May 22	549.00000 -16.50	590.00	543.50	590.00	699,033
17 May 22	565.50000 +2.50	571.85	559.50	570.50	580,240
16 May 22	563.00000 +5.00	580.00	559.50	580.00	436,216
13 May 22	558.00000 +8.00	569.43	537.30	550.00	827,542
12 May 22	550.00000 -30.00	569.50	537.50	568.50	1,023,186
11 May 22	580.00000 +0.50	593.50	571.00	590.50	407,913
10 May 22	579.50000 -9.50	601.50	579.50	584.00	708,714
09 May 22	589.00000 -22.00	613.00	589.00	611.00	982,894
06 May 22	611.00000 -15.00	622.50	598.00	620.50	558,876
05 May 22	626.00000 -6.00	656.02	622.00	651.50	1,390,434
04 May 22	632.00000 -44.00	683.50	632.00	679.00	701,662
03 May 22	676.00000 -17.00	693.00	673.00	689.50	560,217
29 Apr 22	693.00000 -11.00	714.00	686.34	707.50	604,885
28 Apr 22	704.00000 +22.50	714.98	682.65	683.00	520,913
27 Apr 22	681.50000 -8.00	692.00	676.00	682.00	326,506
26 Apr 22	689.50000 -10.50	714.00	687.00	714.00	465,412
25 Apr 22	700.00000 -30.00	728.50	695.00	723.50	529,424
22 Apr 22	730.00000 -26.50	753.50	728.50	749.50	188,589
21 Apr 22	756.50000 -5.50	775.00	753.00	760.00	173,671
20 Apr 22	762.00000 -7.50	780.00	757.50	778.50	187,716
19 Apr 22	769.50000 -0.50	798.50	756.75	789.50	219,080
14 Apr 22	770.00000 -1.50	789.00	763.50	789.00	331,052
13 Apr 22	771.50000 -1.50	800.00	759.50	800.00	229,190
12 Apr 22	773.00000 -11.50	786.50	767.00	778.50	467,656
11 Apr 22	784.50000 -8.50	800.50	781.50	788.50	280,140
08 Apr 22	793.00000 +13.50	797.00	773.50	782.50	181,216
07 Apr 22	779.50000 -20.50	818.00	779.50	795.00	1,215,552
06 Apr 22	800.00000 -1.00	808.50	792.00	808.50	451,097
05 Apr 22	801.00000 +1.00	820.00	796.50	820.00	694,643
04 Apr 22	800.00000 +3.50	808.50	788.50	788.50	345,861
01 Apr 22	796.50000 +20.50	808.50	778.00	782.50	388,193
31 Mar 22	776.00000 +11.00	783.55	762.00	767.00	309,462
30 Mar 22	765.00000 -13.00	782.25	754.24	776.00	346,452
29 Mar 22	778.00000 +55.00	780.25	723.00	723.00	386,472
28 Mar 22	723.00000 +15.00	739.00	700.00	739.00	485,044
25 Mar 22	708.00000 +0.00	720.00	694.00	694.00	181,259
24 Mar 22	708.00000 -19.00	739.00	704.00	739.00	194,892
23 Mar 22	727.00000 -11.00	744.00	714.78	737.00	126,442
22 Mar 22	738.00000 +2.00	745.50	701.00	701.00	1,074,247
21 Mar 22	736.00000 +9.00	738.00	698.00	698.00	206,081
18 Mar 22	727.00000 -19.00	755.00	690.00	755.00	5,232,109
17 Mar 22	746.00000 -15.00	780.00	741.00	780.00	474,012
16 Mar 22	761.00000 +46.00	763.00	700.00	700.00	2,188,946
15 Mar 22	715.00000 -20.00	727.33	694.00	700.00	372,942
14 Mar 22	735.00000 +17.00	751.00	722.00	751.00	670,394
11 Mar 22	718.00000 -2.00	746.00	711.16	727.00	1,110,697
10 Mar 22	720.00000 +35.00	731.00	699.00	707.00	591,283
09 Mar 22	685.00000 +51.00	690.74	649.98	666.00	425,388
08 Mar 22	634.00000 +11.00	646.00	594.00	594.00	845,090
07 Mar 22	623.00000 +12.00	631.00	572.00	608.00	697,345
04 Mar 22	611.00000 -25.00	643.00	610.00	621.00	400,935
03 Mar 22	636.00000 -24.00	680.00	632.00	680.00	492,486
02 Mar 22	660.00000 +23.00	665.00	628.20	640.00	479,526
01 Mar 22	637.00000 -50.00	687.00	636.00	655.00	454,291
28 Feb 22	687.00000 +13.00	690.00	659.09	661.00	848,731
25 Feb 22	674.00000 +24.00	675.42	644.00	658.00	872,003
24 Feb 22	650.00000 -1.00	659.00	621.00	645.00	895,795
23 Feb 22	651.00000 -20.00	684.49	650.00	674.00	243,362
22 Feb 22	671.00000 -8.00	686.70	661.00	674.00	282,149
21 Feb 22	679.00000 -34.00	748.00	678.00	748.00	287,058
18 Feb 22	713.00000 -19.00	734.00	711.00	727.00	253,647
17 Feb 22	732.00000 -33.00	768.00	731.00	759.00	319,843
16 Feb 22	765.00000 +3.00	772.00	758.50	770.00	194,602
15 Feb 22	762.00000 +15.00	767.00	742.00	750.00	380,046
14 Feb 22	747.00000 -31.00	767.00	731.00	760.00	1,253,193
11 Feb 22	778.00000 -4.00	785.00	758.00	785.00	170,700
10 Feb 22	782.00000 -14.00	800.00	773.00	782.00	344,641
09 Feb 22	796.00000 +21.00	800.00	777.00	777.00	1,115,142
08 Feb 22	775.00000 -7.00	780.00	766.00	780.00	154,521
07 Feb 22	782.00000 -17.00	801.00	782.00	795.00	181,392
04 Feb 22	799.00000 -1.00	806.00	785.00	790.00	550,022
03 Feb 22	800.00000 -11.00	810.49	788.00	800.00	725,690
02 Feb 22	811.00000 +27.00	831.00	780.00	780.00	505,984
01 Feb 22	784.00000 +20.00	805.00	770.00	775.00	1,256,644
31 Jan 22	764.00000 +29.00	770.00	735.00	735.00	306,374
28 Jan 22	735.00000 -10.00	746.00	726.00	740.00	398,631
27 Jan 22	745.00000 -15.00	756.85	741.00	749.00	202,509
26 Jan 22	760.00000 +15.00	775.00	745.00	750.01	383,855
25 Jan 22	745.00000 +4.00	764.00	736.00	750.00	666,380
24 Jan 22	741.00000 -97.00	831.00	741.00	824.00	871,010
21 Jan 22	838.00000 -34.00	866.00	828.00	866.00	192,969
20 Jan 22	872.00000 +21.00	876.00	843.00	851.00	143,478
19 Jan 22	851.00000 -2.00	865.00	838.00	846.00	147,226
18 Jan 22	853.00000 -23.00	881.00	834.00	878.00	638,266
17 Jan 22	876.00000 +17.00	879.00	853.00	859.00	175,973
14 Jan 22	859.00000 -30.00	889.48	859.00	889.48	322,936
13 Jan 22	889.00000 -5.00	911.00	854.22	878.00	179,796
12 Jan 22	894.00000 +0.00	911.00	889.00	890.00	119,190
11 Jan 22	894.00000 +2.00	909.00	888.00	890.00	291,175
10 Jan 22	892.00000 -31.00	948.00	880.00	947.00	299,594
07 Jan 22	923.00000 +9.00	927.76	904.00	914.00	158,999
06 Jan 22	914.00000 -64.00	977.89	901.00	968.00	194,458
05 Jan 22	978.00000 -28.00	1,010.00	977.00	1,004.00	315,702
04 Jan 22	1,006.00000 -12.00	1,054.00	1,000.00	1,044.00	335,907
31 Dec 21	1,018.00000 +14.00	1,024.00	999.61	1,002.00	38,169
30 Dec 21	1,004.00000 -2.00	1,022.10	999.00	1,006.00	153,799
29 Dec 21	1,006.00000 +18.00	1,006.00	968.00	968.00	195,212
24 Dec 21	988.00000 -6.00	1,032.00	987.52	1,032.00	79,078
23 Dec 21	994.00000 +5.00	1,006.00	983.00	983.00	424,520
22 Dec 21	989.00000 +35.00	995.00	926.00	926.00	220,496
21 Dec 21	954.00000 +13.00	962.00	946.00	953.00	471,392
20 Dec 21	941.00000 +6.00	944.00	912.00	912.00	243,454
17 Dec 21	935.00000 -11.00	959.00	933.00	933.00	926,880
16 Dec 21	946.00000 +29.00	964.00	919.08	928.00	392,503
15 Dec 21	917.00000 -3.00	932.00	910.00	927.00	611,606
14 Dec 21	920.00000 -4.00	937.00	882.00	882.00	1,095,695
13 Dec 21	924.00000 -2.00	938.00	921.00	927.00	333,598
10 Dec 21	926.00000 +1.00	932.00	918.00	923.00	332,233
09 Dec 21	925.00000 +10.00	925.00	904.00	913.00	342,718
08 Dec 21	915.00000 -9.00	944.00	915.00	919.00	453,911
07 Dec 21	924.00000 +38.00	934.00	887.00	887.00	342,540
06 Dec 21	886.00000 +2.00	922.00	870.30	922.00	282,378
03 Dec 21	884.00000 -31.00	954.00	878.00	954.00	555,404
02 Dec 21	915.00000 -51.00	957.00	907.00	957.00	597,910
01 Dec 21	966.00000 +41.00	981.00	931.00	959.00	564,412
30 Nov 21	925.00000 +9.00	938.00	893.00	910.00	6,711,560
29 Nov 21	916.00000 +41.00	932.00	887.00	887.00	1,148,634
26 Nov 21	875.00000 -36.00	901.00	873.00	890.00	613,194
25 Nov 21	911.00000 +5.00	917.00	901.00	911.00	320,934
24 Nov 21	906.00000 +5.00	913.00	886.00	893.00	367,849
23 Nov 21	901.00000 -31.00	929.00	897.00	925.00	293,359
22 Nov 21	932.00000 -17.00	972.00	930.00	972.00	269,071
19 Nov 21	949.00000 -4.00	961.00	935.00	954.00	210,393
18 Nov 21	953.00000 -1.00	967.00	944.00	954.00	158,713
17 Nov 21	954.00000 -26.00	985.00	949.50	967.00	407,314
16 Nov 21	980.00000 +5.00	991.00	963.00	985.00	485,658
15 Nov 21	975.00000 +10.00	986.00	960.00	960.00	472,990
12 Nov 21	965.00000 -63.00	1,052.00	947.00	1,052.00	1,126,176
11 Nov 21	1,028.00000 +40.00	1,028.00	984.00	996.00	462,985
10 Nov 21	988.00000 -10.00	1,000.00	974.00	1,000.00	663,306
09 Nov 21	998.00000 +5.00	1,010.00	982.30	1,010.00	269,723
08 Nov 21	993.00000 -23.00	1,019.52	987.97	1,018.00	336,001
05 Nov 21	1,016.00000 -26.00	1,049.04	1,005.05	1,044.00	408,847
04 Nov 21	1,042.00000 +62.00	1,061.79	986.00	995.00	455,043
03 Nov 21	980.00000 +3.00	980.00	959.10	975.00	517,083
02 Nov 21	977.00000 +16.00	977.00	947.00	956.00	264,204
01 Nov 21	961.00000 -6.00	980.00	957.00	980.00	351,976
29 Oct 21	967.00000 -2.00	1,012.00	951.00	1,012.00	163,780
28 Oct 21	969.00000 -8.00	980.00	954.00	980.00	150,018
27 Oct 21	977.00000 -4.00	999.00	968.54	973.00	239,642
26 Oct 21	981.00000 +2.00	989.00	970.18	988.00	329,013
25 Oct 21	979.00000 -15.00	1,020.00	977.00	1,020.00	183,634
22 Oct 21	994.00000 +1.00	998.00	979.00	998.00	351,508
21 Oct 21	993.00000 +33.00	993.00	949.00	963.00	220,830
20 Oct 21	960.00000 -50.00	1,010.73	954.00	1,010.00	317,475
19 Oct 21	1,010.00000 -4.00	1,038.00	979.00	1,012.00	233,353
18 Oct 21	1,014.00000 +8.00	1,024.18	995.00	1,006.00	289,103
15 Oct 21	1,006.00000 +16.00	1,014.00	977.00	1,010.00	437,670
14 Oct 21	990.00000 +38.00	998.54	964.00	981.00	702,678
13 Oct 21	952.00000 +25.00	966.00	907.00	907.00	409,624
12 Oct 21	927.00000 +19.00	935.00	890.00	895.00	357,279
11 Oct 21	908.00000 -24.00	932.00	881.00	920.00	790,420
08 Oct 21	932.00000 -11.00	950.53	920.00	930.00	373,537
07 Oct 21	943.00000 +14.00	950.00	908.81	945.00	656,605
06 Oct 21	929.00000 -71.00	998.00	928.00	986.00	792,143
05 Oct 21	1,000.00000 +22.00	1,010.00	969.00	978.00	630,950
04 Oct 21	978.00000 -20.00	1,008.00	966.00	993.00	715,509
01 Oct 21	998.00000 -8.00	1,006.00	977.00	994.00	447,406
30 Sep 21	1,006.00000 -12.00	1,040.00	993.36	1,040.00	678,270
29 Sep 21	1,018.00000 -4.00	1,048.00	1,015.44	1,016.00	387,194
28 Sep 21	1,022.00000 -36.00	1,068.00	1,022.00	1,062.00	411,496
27 Sep 21	1,058.00000 -46.00	1,130.00	1,056.00	1,130.00	679,788
24 Sep 21	1,104.00000 -50.00	1,154.00	1,100.00	1,100.00	392,623
23 Sep 21	1,154.00000 +18.00	1,184.00	1,137.08	1,142.00	1,058,251
22 Sep 21	1,136.00000 +26.00	1,138.00	1,100.00	1,110.00	1,479,301
21 Sep 21	1,110.00000 +34.00	1,124.00	1,078.00	1,090.00	638,645
20 Sep 21	1,076.00000 +0.00	1,100.00	1,050.00	1,100.00	346,148
17 Sep 21	1,076.00000 +36.00	1,086.00	1,032.00	1,050.00	13,948,503
16 Sep 21	1,040.00000 +10.00	1,048.00	1,020.00	1,020.00	589,105
15 Sep 21	1,030.00000 -14.00	1,058.00	1,026.00	1,058.00	502,906
14 Sep 21	1,044.00000 -18.00	1,076.00	1,032.00	1,062.00	776,972
13 Sep 21	1,062.00000 -54.00	1,114.00	1,058.00	1,114.00	103,129
10 Sep 21	1,116.00000 -8.00	1,138.00	1,114.00	1,122.00	374,047
09 Sep 21	1,124.00000 -26.00	1,154.98	1,104.00	1,108.00	442,464
08 Sep 21	1,150.00000 -30.00	1,184.00	1,148.00	1,168.00	1,856,233
07 Sep 21	1,180.00000 +24.00	1,190.00	1,134.00	1,154.00	614,461
06 Sep 21	1,156.00000 +26.00	1,162.00	1,119.20	1,128.00	421,287
03 Sep 21	1,130.00000 +16.00	1,144.00	1,106.00	1,116.00	588,848
02 Sep 21	1,114.00000 +4.00	1,132.00	1,102.00	1,104.00	492,555
01 Sep 21	1,110.00000 +24.00	1,118.00	1,090.00	1,094.00	564,372
31 Aug 21	1,086.00000 +34.00	1,100.00	1,038.00	1,040.00	1,459,310
27 Aug 21	1,052.00000 +6.00	1,056.00	1,040.00	1,046.00	354,742
26 Aug 21	1,046.00000 +4.00	1,047.60	1,032.94	1,038.00	630,336
25 Aug 21	1,042.00000 -14.00	1,068.00	1,042.00	1,068.00	213,577
24 Aug 21	1,056.00000 +2.00	1,068.00	1,044.00	1,056.00	214,622
23 Aug 21	1,054.00000 -8.00	1,070.00	1,044.00	1,070.00	170,421
20 Aug 21	1,062.00000 +14.00	1,062.00	1,030.13	1,048.00	402,980
19 Aug 21	1,048.00000 -30.00	1,126.00	1,042.00	1,074.00	262,872
18 Aug 21	1,078.00000 +8.00	1,122.00	1,071.10	1,122.00	327,827
17 Aug 21	1,070.00000 -2.00	1,088.00	1,064.00	1,070.00	159,377
16 Aug 21	1,072.00000 +22.00	1,080.00	1,033.05	1,040.00	301,299
13 Aug 21	1,050.00000 +12.00	1,056.00	1,034.00	1,040.00	366,303
12 Aug 21	1,038.00000 -2.00	1,046.00	1,030.00	1,036.00	245,147
11 Aug 21	1,040.00000 +0.00	1,040.00	1,026.00	1,036.00	202,637
10 Aug 21	1,040.00000 -6.00	1,058.00	1,036.00	1,046.00	176,484
09 Aug 21	1,046.00000 +6.00	1,048.00	1,008.08	1,032.00	283,714
06 Aug 21	1,040.00000 -10.00	1,057.56	1,040.00	1,050.00	181,647
05 Aug 21	1,050.00000 -20.00	1,074.00	1,038.00	1,060.00	505,795
04 Aug 21	1,070.00000 +32.00	1,070.00	1,030.00	1,036.00	1,025,096
03 Aug 21	1,038.00000 +12.00	1,040.00	1,018.00	1,026.00	544,936
02 Aug 21	1,026.00000 +24.00	1,042.00	981.33	1,010.00	640,902
30 Jul 21	1,002.00000 +16.00	1,006.00	957.50	960.00	315,105
29 Jul 21	986.00000 +10.00	998.00	974.00	984.00	589,507
28 Jul 21	976.00000 -4.00	991.00	951.00	951.00	545,307
27 Jul 21	980.00000 +0.00	985.00	970.00	982.00	318,826
26 Jul 21	980.00000 -5.00	1,004.00	960.00	960.00	294,710
23 Jul 21	985.00000 +25.00	987.00	958.00	963.00	344,719
22 Jul 21	960.00000 +30.00	970.00	927.00	935.00	353,604
21 Jul 21	930.00000 +11.00	938.00	913.00	913.00	256,196
20 Jul 21	919.00000 -1.00	945.00	906.00	924.00	452,075
19 Jul 21	920.00000 -20.00	946.00	913.00	925.00	400,042
16 Jul 21	940.00000 -1.00	980.00	939.00	980.00	235,722
15 Jul 21	941.00000 +11.00	964.00	927.00	930.00	1,323,334
14 Jul 21	930.00000 +3.00	936.00	915.00	933.00	162,988
13 Jul 21	927.00000 +6.00	933.00	880.00	880.00	461,425
12 Jul 21	921.00000 +18.00	930.00	900.00	916.00	533,607
09 Jul 21	903.00000 -3.00	938.00	900.00	938.00	128,652
08 Jul 21	906.00000 -6.00	940.00	888.00	914.00	620,636
07 Jul 21	912.00000 +1.00	930.00	885.00	930.00	456,874
06 Jul 21	911.00000 -16.00	970.00	911.00	970.00	177,900
05 Jul 21	927.00000 -7.00	939.01	924.00	931.00	146,679
02 Jul 21	934.00000 +6.00	939.00	915.00	920.00	234,195
01 Jul 21	928.00000 +24.00	940.00	910.00	940.00	171,882
30 Jun 21	904.00000 -9.00	924.00	891.00	917.00	346,992
29 Jun 21	913.00000 -13.00	936.00	913.00	922.00	253,726
28 Jun 21	926.00000 -43.00	968.00	925.00	930.00	570,833
25 Jun 21	969.00000 +27.00	969.00	939.85	951.00	217,331
24 Jun 21	942.00000 +7.00	947.00	932.00	939.00	394,082
23 Jun 21	935.00000 +49.00	956.00	886.00	899.00	1,156,973
22 Jun 21	886.00000 +11.00	886.00	863.00	872.00	286,761
21 Jun 21	875.00000 +5.00	889.00	847.00	872.00	1,569,397
18 Jun 21	870.00000 +3.00	875.00	857.00	875.00	494,123
17 Jun 21	867.00000 -26.00	890.00	852.00	868.00	1,215,093
16 Jun 21	893.00000 +63.00	894.00	837.12	859.00	3,164,999
15 Jun 21	830.00000 -32.00	840.00	800.00	825.00	1,804,437
14 Jun 21	862.00000 +23.00	867.00	812.00	845.00	847,664
11 Jun 21	839.00000 +7.00	846.92	827.00	831.00	242,416
10 Jun 21	832.00000 +19.00	845.00	804.31	812.00	311,872
09 Jun 21	813.00000 +6.00	815.00	801.00	805.00	192,105
08 Jun 21	807.00000 +7.00	827.00	800.00	800.00	167,479
07 Jun 21	800.00000 -7.00	812.00	800.00	807.00	403,515
04 Jun 21	807.00000 +5.00	815.00	796.00	796.00	178,515
03 Jun 21	802.00000 -6.00	814.00	796.00	807.00	117,672
02 Jun 21	808.00000 +3.00	816.00	800.00	805.00	163,030
01 Jun 21	805.00000 +0.00	817.00	797.00	817.00	126,494
28 May 21	805.00000 +0.00	812.84	780.00	780.00	86,309
27 May 21	805.00000 +12.00	805.00	786.00	791.00	337,279
26 May 21	793.00000 +21.00	794.00	764.62	769.00	325,394
25 May 21	772.00000 -5.00	790.00	770.00	781.00	106,654
24 May 21	777.00000 +1.00	792.00	768.00	786.00	129,232
21 May 21	776.00000 +6.00	784.00	765.95	766.00	204,873
20 May 21	770.00000 +24.00	775.00	742.00	750.00	259,314
19 May 21	746.00000 +2.00	751.00	737.00	746.00	222,931
18 May 21	744.00000 +9.00	753.00	737.00	740.00	161,740
17 May 21	735.00000 -4.00	752.00	725.00	725.00	165,867
14 May 21	739.00000 -1.00	752.00	735.00	745.00	137,467
13 May 21	740.00000 +5.00	752.00	720.99	730.00	378,199
12 May 21	735.00000 -16.00	765.00	735.00	765.00	244,851
11 May 21	751.00000 -26.00	781.15	732.00	778.00	540,901
10 May 21	777.00000 +10.00	785.08	762.00	780.00	337,176
07 May 21	767.00000 -5.00	805.00	763.00	781.00	339,675
06 May 21	772.00000 -25.00	829.00	767.00	820.00	430,147
05 May 21	797.00000 -13.00	829.00	790.00	805.00	307,091
04 May 21	810.00000 -33.00	846.00	809.00	846.00	1,164,762
30 Apr 21	843.00000 +3.00	847.00	836.26	839.00	335,510
29 Apr 21	840.00000 +13.00	845.00	811.00	828.00	4,003,443
28 Apr 21	827.00000 -2.00	834.00	818.00	830.00	635,052
27 Apr 21	829.00000 -5.00	837.00	818.00	832.00	148,090
26 Apr 21	834.00000 +0.00	871.00	828.50	845.00	513,677
23 Apr 21	834.00000 +6.00	854.00	821.00	837.00	496,922
22 Apr 21	828.00000 +13.00	838.00	809.00	830.00	1,443,430
21 Apr 21	815.00000 +9.00	818.00	798.25	810.00	500,055
20 Apr 21	806.00000 -24.00	836.00	805.00	831.00	407,737
19 Apr 21	830.00000 -15.00	847.00	826.00	844.00	233,139
16 Apr 21	845.00000 +10.00	860.00	838.00	860.00	217,589
15 Apr 21	835.00000 +9.00	859.00	824.05	830.00	1,229,061
14 Apr 21	826.00000 +1.00	830.00	823.00	823.00	389,951
13 Apr 21	825.00000 +5.00	835.00	819.00	820.00	432,506
12 Apr 21	820.00000 -15.00	835.00	803.00	803.00	356,219
09 Apr 21	835.00000 +5.00	835.00	822.00	830.00	439,058
08 Apr 21	830.00000 +15.00	837.00	810.00	830.00	638,074
07 Apr 21	815.00000 -15.00	840.00	812.00	840.00	310,395
06 Apr 21	830.00000 +20.00	836.00	807.00	820.00	575,157
01 Apr 21	810.00000 +2.00	815.00	789.00	815.00	225,012
31 Mar 21	808.00000 -16.00	828.00	798.00	826.00	381,305
30 Mar 21	824.00000 -2.00	826.00	791.17	818.00	111,815
29 Mar 21	826.00000 +0.00	834.00	810.00	828.00	195,566
26 Mar 21	826.00000 -4.00	856.00	808.00	840.00	264,138
25 Mar 21	830.00000 -16.00	856.00	808.00	848.00	262,279
24 Mar 21	846.00000 -18.00	866.00	846.00	864.00	185,642
23 Mar 21	864.00000 +10.00	874.00	848.00	860.00	304,187
22 Mar 21	854.00000 -2.00	868.00	848.00	860.00	142,771
19 Mar 21	856.00000 -26.00	880.00	846.44	880.00	450,751
18 Mar 21	882.00000 +6.00	886.00	838.00	872.00	121,871
17 Mar 21	876.00000 +4.00	898.00	862.00	870.00	161,157
16 Mar 21	872.00000 +6.00	890.58	840.00	870.00	146,657
15 Mar 21	866.00000 +26.00	874.00	830.00	858.00	175,417
12 Mar 21	840.00000 +0.00	844.00	830.00	836.00	92,081
11 Mar 21	840.00000 +28.00	842.00	816.00	820.00	228,518
10 Mar 21	812.00000 +2.00	824.00	804.00	816.00	2,967,035
09 Mar 21	810.00000 +10.00	810.00	798.00	802.00	412,191
08 Mar 21	800.00000 -2.00	823.00	795.51	816.00	257,394
05 Mar 21	802.00000 -22.00	830.00	798.00	830.00	206,795
04 Mar 21	824.00000 -18.00	844.00	816.00	834.00	958,447
03 Mar 21	842.00000 +4.00	852.00	830.00	848.00	250,192
02 Mar 21	838.00000 -6.00	870.00	830.00	870.00	359,208
01 Mar 21	844.00000 -4.00	864.00	840.00	860.00	180,969
26 Feb 21	848.00000 -10.00	870.00	836.00	870.00	919,056
25 Feb 21	858.00000 +6.00	872.00	843.48	860.00	307,688
24 Feb 21	852.00000 +32.00	857.80	822.00	824.00	373,065
23 Feb 21	820.00000 +6.00	836.00	810.00	830.00	403,086
22 Feb 21	814.00000 -10.00	828.00	808.00	816.00	367,604
19 Feb 21	824.00000 +22.00	834.00	782.00	790.00	211,420
18 Feb 21	802.00000 -4.00	840.00	798.00	840.00	136,277
17 Feb 21	806.00000 -24.00	836.00	802.00	836.00	211,957
16 Feb 21	830.00000 +24.00	836.00	798.00	812.00	315,023
15 Feb 21	806.00000 -10.00	826.00	800.00	826.00	265,522
12 Feb 21	816.00000 +4.00	820.00	792.00	808.00	956,101
11 Feb 21	812.00000 -6.00	832.00	792.00	812.00	392,951
10 Feb 21	818.00000 +46.00	834.00	764.00	780.00	433,398
09 Feb 21	772.00000 +2.00	774.00	762.00	766.00	1,621,872
08 Feb 21	770.00000 +6.00	772.00	754.00	754.00	997,613
05 Feb 21	764.00000 +12.00	770.00	754.00	766.00	180,977
04 Feb 21	752.00000 -8.00	776.00	752.00	762.00	348,025
03 Feb 21	760.00000 -6.00	780.00	746.00	778.00	567,554
02 Feb 21	766.00000 +58.00	774.00	702.00	718.00	322,440
01 Feb 21	708.00000 +20.00	714.98	686.00	690.00	558,355
29 Jan 21	688.00000 -4.00	691.39	672.00	690.00	324,975
28 Jan 21	692.00000 +0.00	696.00	670.00	680.00	308,369
27 Jan 21	692.00000 -14.00	720.00	678.00	720.00	346,512
26 Jan 21	706.00000 +28.00	710.00	676.00	686.00	414,539
25 Jan 21	678.00000 +0.00	695.60	672.00	690.00	220,709
22 Jan 21	678.00000 -14.00	700.00	674.00	690.00	228,391
21 Jan 21	692.00000 +22.00	696.00	666.00	670.00	1,509,663
20 Jan 21	670.00000 +10.00	672.00	658.39	662.00	689,759
19 Jan 21	660.00000 +4.00	662.00	650.00	656.00	169,154
18 Jan 21	656.00000 +18.00	660.00	632.53	642.00	658,895
15 Jan 21	638.00000 -12.00	651.26	626.00	648.00	118,674
14 Jan 21	650.00000 +6.00	658.00	633.92	642.00	176,318
13 Jan 21	644.00000 -8.00	666.00	639.70	666.00	209,961
12 Jan 21	652.00000 -4.00	667.90	652.00	666.00	195,952
11 Jan 21	656.00000 -10.00	690.00	654.00	672.00	184,369
08 Jan 21	666.00000 -8.00	678.00	658.00	678.00	963,292
07 Jan 21	674.00000 +0.00	686.00	672.00	682.00	113,748
06 Jan 21	674.00000 -12.00	690.00	674.00	682.00	180,586
05 Jan 21	686.00000 +18.00	686.00	664.00	664.00	595,251
04 Jan 21	668.00000 +8.00	678.00	655.85	678.00	277,139
31 Dec 20	660.00000 -2.00	676.00	658.00	664.00	28,484
30 Dec 20	662.00000 +8.00	670.00	654.00	656.00	258,559
29 Dec 20	654.00000 +10.00	678.00	648.00	678.00	346,945
24 Dec 20	644.00000 -4.00	652.00	638.00	644.00	42,605
23 Dec 20	648.00000 +24.00	650.00	610.00	610.00	65,075
22 Dec 20	624.00000 -4.00	634.22	614.00	620.00	64,973
21 Dec 20	628.00000 -14.00	644.00	606.00	620.00	103,602
18 Dec 20	642.00000 +18.00	644.00	620.00	620.00	320,046
17 Dec 20	624.00000 +6.00	631.29	608.00	618.00	404,300
16 Dec 20	618.00000 +4.00	626.37	605.47	612.00	141,973
15 Dec 20	614.00000 -4.00	624.00	608.00	618.00	193,257
14 Dec 20	618.00000 +2.00	624.45	610.00	620.00	76,926
11 Dec 20	616.00000 -2.00	625.79	598.06	620.00	233,913
10 Dec 20	618.00000 -12.00	634.00	610.00	628.00	215,919
09 Dec 20	630.00000 +4.00	630.00	620.00	626.00	223,118
08 Dec 20	626.00000 -6.00	632.49	622.00	632.00	1,328,034
07 Dec 20	632.00000 +0.00	642.00	624.04	626.00	359,803
04 Dec 20	632.00000 -18.00	654.00	630.00	650.00	300,655
03 Dec 20	650.00000 +0.00	658.00	646.00	650.00	573,854
02 Dec 20	650.00000 +0.00	658.51	646.00	658.00	346,389
01 Dec 20	650.00000 -4.00	668.00	648.00	650.00	361,424
30 Nov 20	654.00000 +6.00	664.00	620.00	620.00	4,327,616
27 Nov 20	648.00000 +4.00	656.00	636.77	642.00	447,911
26 Nov 20	644.00000 +4.00	652.00	632.00	644.00	128,198
25 Nov 20	640.00000 -8.00	660.00	632.00	654.00	340,183
24 Nov 20	648.00000 -22.00	676.00	640.00	674.00	418,390
23 Nov 20	670.00000 +22.00	678.00	640.00	650.00	457,546
20 Nov 20	648.00000 +4.00	650.00	630.13	644.00	213,318
19 Nov 20	644.00000 -6.00	656.00	636.08	640.00	217,819
18 Nov 20	650.00000 +12.00	670.00	628.00	648.00	318,183
17 Nov 20	638.00000 -4.00	646.00	632.00	642.00	219,616
16 Nov 20	642.00000 +8.00	668.00	636.00	640.00	277,815
13 Nov 20	634.00000 +10.00	636.00	622.00	624.00	186,582
12 Nov 20	624.00000 -6.00	640.00	624.00	632.00	253,979
11 Nov 20	630.00000 +46.00	640.00	586.00	598.00	821,656
10 Nov 20	584.00000 -14.00	610.00	574.00	600.00	387,649
09 Nov 20	598.00000 -28.00	648.00	598.00	632.00	162,661
06 Nov 20	626.00000 +36.00	636.00	584.00	584.00	359,380
05 Nov 20	590.00000 -16.00	610.00	590.00	604.00	334,903
04 Nov 20	606.00000 +0.00	610.00	598.00	600.00	280,808
03 Nov 20	606.00000 +14.00	618.00	588.00	588.00	468,583
02 Nov 20	592.00000 -14.00	620.00	590.00	612.00	110,651
30 Oct 20	606.00000 +0.00	613.00	596.00	610.00	199,808
29 Oct 20	606.00000 +34.00	616.00	576.00	590.00	285,482
28 Oct 20	572.00000 -8.00	590.00	553.83	590.00	198,911
27 Oct 20	580.00000 -10.00	594.00	567.20	594.00	252,172
26 Oct 20	590.00000 -4.00	606.00	570.00	570.00	273,478
23 Oct 20	594.00000 -6.00	606.00	588.00	594.00	242,666
22 Oct 20	600.00000 +4.00	622.00	590.00	598.00	112,493
21 Oct 20	596.00000 -14.00	614.44	592.00	612.00	69,550
20 Oct 20	610.00000 -6.00	620.00	603.10	614.00	58,120
19 Oct 20	616.00000 +6.00	626.00	600.00	610.00	363,647
16 Oct 20	610.00000 +12.00	624.58	592.00	592.00	153,088
15 Oct 20	598.00000 +6.00	610.43	580.00	586.00	175,508
14 Oct 20	592.00000 -4.00	608.00	582.00	590.00	194,811
13 Oct 20	596.00000 -6.00	614.00	592.00	606.00	70,039
12 Oct 20	602.00000 -14.00	628.50	600.00	622.00	170,748
09 Oct 20	616.00000 +0.00	628.00	596.00	618.00	91,275
08 Oct 20	616.00000 +16.00	620.00	592.00	600.00	1,072,902
07 Oct 20	600.00000 +8.00	602.00	590.00	596.00	91,771
06 Oct 20	592.00000 -4.00	598.50	590.00	594.00	131,162
05 Oct 20	596.00000 -4.00	606.00	586.00	596.00	238,222
02 Oct 20	600.00000 +48.00	606.00	554.00	564.00	1,581,879
01 Oct 20	552.00000 +4.00	558.00	532.00	546.00	112,376
30 Sep 20	548.00000 +6.00	570.00	515.00	556.00	63,173
29 Sep 20	542.00000 -22.00	566.00	540.00	566.00	54,056
28 Sep 20	564.00000 +22.00	572.00	548.00	554.00	57,227
25 Sep 20	542.00000 -14.00	567.92	538.00	556.00	169,281
24 Sep 20	556.00000 +12.00	560.00	527.40	546.00	424,124
23 Sep 20	544.00000 +8.00	550.00	532.00	550.00	44,319
22 Sep 20	536.00000 +10.00	556.00	511.22	544.00	119,281
21 Sep 20	526.00000 -34.00	566.00	520.35	566.00	210,252
18 Sep 20	560.00000 +10.00	560.00	548.45	550.00	180,710
17 Sep 20	550.00000 +4.00	568.00	528.00	568.00	221,251
16 Sep 20	546.00000 +6.00	567.05	536.00	546.00	67,201
15 Sep 20	540.00000 +6.00	546.00	529.90	546.00	113,519
14 Sep 20	534.00000 +4.00	544.00	514.00	520.00	500,262
11 Sep 20	530.00000 -6.00	544.00	520.00	542.00	77,983
10 Sep 20	536.00000 -4.00	548.00	536.00	540.00	239,099
09 Sep 20	540.00000 -6.00	548.00	534.90	540.00	326,425
08 Sep 20	546.00000 -6.00	554.80	530.00	552.00	264,569
07 Sep 20	552.00000 +6.00	566.00	532.00	550.00	700,352
04 Sep 20	546.00000 -6.00	564.00	536.00	564.00	117,268
03 Sep 20	552.00000 +0.00	572.00	540.00	562.00	784,145
02 Sep 20	552.00000 -8.00	578.00	548.00	568.00	148,222
01 Sep 20	560.00000 -14.00	579.70	560.00	578.00	376,806
28 Aug 20	574.00000 +6.00	580.00	564.00	570.00	505,819
27 Aug 20	568.00000 -8.00	580.00	562.00	576.00	169,958
26 Aug 20	576.00000 +12.00	576.47	556.00	568.00	97,145
25 Aug 20	564.00000 +14.00	578.00	552.00	560.00	310,786
24 Aug 20	550.00000 +20.00	554.00	526.00	530.00	1,083,012
21 Aug 20	530.00000 +6.00	538.00	524.00	538.00	172,860
20 Aug 20	524.00000 -8.00	537.19	522.00	534.00	47,586
19 Aug 20	532.00000 +2.00	534.00	522.00	534.00	133,800
18 Aug 20	530.00000 -12.00	545.10	528.00	540.00	329,766
17 Aug 20	542.00000 -12.00	562.00	534.00	556.00	194,177
14 Aug 20	554.00000 -2.00	562.00	546.00	562.00	401,321
13 Aug 20	556.00000 -2.00	566.50	552.00	560.00	212,421
12 Aug 20	558.00000 -6.00	570.00	552.61	570.00	113,933
11 Aug 20	564.00000 -4.00	576.00	560.00	572.00	104,641
10 Aug 20	568.00000 -8.00	578.00	558.00	564.00	126,920
07 Aug 20	576.00000 +36.00	576.00	536.60	538.00	342,064
06 Aug 20	540.00000 +2.00	550.65	524.00	524.00	292,166
05 Aug 20	538.00000 +10.00	542.00	518.00	542.00	368,203
04 Aug 20	528.00000 +8.00	530.00	519.09	520.00	389,997
03 Aug 20	520.00000 -6.00	528.00	516.00	526.00	209,193
31 Jul 20	526.00000 +0.00	544.00	522.00	532.00	1,032,829
30 Jul 20	526.00000 +4.00	544.00	518.00	544.00	529,980
29 Jul 20	522.00000 +2.00	540.30	514.00	520.00	642,563
28 Jul 20	520.00000 +8.00	530.00	508.00	510.00	221,462
27 Jul 20	512.00000 +8.00	516.00	483.00	488.00	102,935
24 Jul 20	504.00000 -6.00	512.00	500.00	502.00	274,561
23 Jul 20	510.00000 -2.00	512.00	495.00	512.00	163,552
22 Jul 20	512.00000 +12.00	512.00	498.00	508.00	257,237
21 Jul 20	500.00000 -2.00	506.00	498.00	502.00	380,072
20 Jul 20	502.00000 +13.00	505.40	484.00	484.00	190,229
17 Jul 20	489.00000 -11.00	508.00	489.00	504.00	279,663
16 Jul 20	500.00000 +20.00	504.00	479.00	479.00	296,378
15 Jul 20	480.00000 +2.00	493.89	472.00	484.00	130,086
14 Jul 20	478.00000 +0.00	486.00	464.00	480.00	157,974
13 Jul 20	478.00000 +4.00	485.40	470.00	479.00	159,373
10 Jul 20	474.00000 -2.00	498.00	450.00	487.00	261,929
09 Jul 20	476.00000 -7.00	500.00	475.00	491.00	292,249
08 Jul 20	483.00000 -3.00	489.00	480.00	488.00	549,674
07 Jul 20	486.00000 +5.00	490.00	469.00	469.00	431,502
06 Jul 20	481.00000 +14.00	490.51	461.00	481.00	1,333,890
03 Jul 20	467.00000 +7.00	488.00	462.00	477.00	448,185
02 Jul 20	460.00000 +10.00	465.00	443.00	443.00	1,911,737
01 Jul 20	450.00000 -1.00	467.00	440.80	441.00	347,021
30 Jun 20	451.00000 +2.00	471.00	445.00	471.00	863,193
29 Jun 20	449.00000 +3.00	468.00	437.56	463.00	220,172
26 Jun 20	446.00000 +2.00	463.90	440.00	460.00	94,046
25 Jun 20	444.00000 -11.00	460.00	438.00	453.00	156,122
24 Jun 20	455.00000 -15.00	470.00	450.00	470.00	101,981
23 Jun 20	470.00000 +13.00	470.00	450.00	453.00	474,727
22 Jun 20	457.00000 +7.00	469.00	448.00	460.00	244,783
19 Jun 20	450.00000 -5.00	469.00	440.00	469.00	298,569
18 Jun 20	455.00000 +6.00	465.00	450.00	465.00	160,957
17 Jun 20	449.00000 -21.00	471.00	444.90	460.00	14,874,654
16 Jun 20	470.00000 -3.00	483.00	462.00	470.00	398,681
15 Jun 20	473.00000 +12.00	480.00	430.00	430.00	133,236
12 Jun 20	461.00000 +21.00	461.00	433.00	434.00	89,150
11 Jun 20	440.00000 -18.00	480.00	434.00	480.00	102,024
10 Jun 20	458.00000 -11.00	474.00	455.00	470.00	61,374
09 Jun 20	469.00000 -10.00	479.00	459.00	478.00	84,663
08 Jun 20	479.00000 -31.00	510.00	460.02	500.00	172,926
05 Jun 20	510.00000 +41.00	510.00	451.00	480.00	93,403
04 Jun 20	469.00000 -1.00	475.00	451.00	475.00	280,298
03 Jun 20	470.00000 +0.00	473.00	450.00	471.00	170,549
02 Jun 20	470.00000 -8.00	490.00	455.00	465.00	234,481
01 Jun 20	478.00000 +25.00	480.00	440.65	460.00	460,054
29 May 20	453.00000 -2.00	456.92	435.00	455.00	159,719
28 May 20	455.00000 +13.00	490.00	426.00	444.00	370,026
27 May 20	442.00000 +6.00	448.42	422.00	422.00	60,919
26 May 20	436.00000 +16.00	459.08	400.00	400.00	112,422
22 May 20	420.00000 +19.00	420.00	391.00	401.00	148,193
21 May 20	401.00000 +7.00	424.35	389.69	403.00	49,769
20 May 20	394.00000 +4.00	415.00	381.00	381.00	76,956
19 May 20	390.00000 +22.00	401.00	365.00	369.00	92,970
18 May 20	368.00000 +17.00	368.98	353.00	367.00	62,651
15 May 20	351.00000 -3.00	369.00	351.00	351.00	62,171
14 May 20	354.00000 -3.00	368.97	350.00	352.00	111,311
13 May 20	357.00000 -13.00	370.00	353.00	362.00	123,650
12 May 20	370.00000 -12.00	383.35	355.00	379.00	213,897
11 May 20	382.00000 -2.00	385.00	362.00	370.00	83,888
07 May 20	384.00000 +14.00	385.00	364.00	377.00	113,012
06 May 20	370.00000 -1.00	388.00	356.00	359.00	148,969
05 May 20	371.00000 +13.00	384.00	351.00	384.00	126,543
04 May 20	358.00000 -7.00	374.00	349.85	350.00	58,382
01 May 20	365.00000 -6.00	382.00	351.00	382.00	82,338
30 Apr 20	371.00000 -34.00	400.00	370.00	391.00	271,527
29 Apr 20	405.00000 +28.00	409.00	367.00	378.00	207,285
28 Apr 20	377.00000 +12.00	385.00	355.05	369.00	46,492
27 Apr 20	365.00000 -1.00	368.00	353.12	354.00	83,889
24 Apr 20	366.00000 +7.00	366.75	351.51	353.00	111,284
23 Apr 20	359.00000 +6.00	362.00	340.00	340.00	133,702
22 Apr 20	353.00000 -4.00	371.16	340.00	359.00	64,812
21 Apr 20	357.00000 -21.00	382.05	355.00	382.00	73,562
20 Apr 20	378.00000 +15.00	390.00	352.33	366.00	217,546
17 Apr 20	363.00000 +41.00	373.00	322.15	329.00	144,677
16 Apr 20	322.00000 +0.00	332.70	298.30	321.00	536,870
15 Apr 20	322.00000 -12.00	342.00	321.00	338.00	122,114
14 Apr 20	334.00000 -1.00	345.00	330.00	345.00	172,043
09 Apr 20	335.00000 +4.00	343.00	329.00	343.00	251,439
08 Apr 20	331.00000 +1.00	347.00	319.63	340.00	190,283
07 Apr 20	330.00000 +10.00	343.00	311.00	311.00	676,073
06 Apr 20	320.00000 -5.00	340.00	315.00	327.00	170,823
03 Apr 20	325.00000 -2.00	332.09	310.40	326.00	128,580
02 Apr 20	327.00000 +7.00	337.00	316.28	320.00	85,105
01 Apr 20	320.00000 -32.00	357.00	312.73	347.00	82,132
31 Mar 20	352.00000 +9.00	364.00	345.00	350.00	376,519
30 Mar 20	343.00000 +29.00	346.00	305.51	322.00	224,983
27 Mar 20	314.00000 -5.00	330.00	307.00	330.00	170,914
26 Mar 20	319.00000 +11.00	320.00	293.00	310.00	619,929
25 Mar 20	308.00000 +20.00	309.95	290.00	290.00	256,656
24 Mar 20	288.00000 +19.00	298.78	272.19	285.00	309,389
23 Mar 20	269.00000 -20.00	297.00	255.00	297.00	763,773
20 Mar 20	289.00000 +9.00	326.00	275.00	300.00	1,454,346
19 Mar 20	280.00000 -20.00	328.00	275.00	328.00	294,197
18 Mar 20	300.00000 -38.00	330.00	300.00	330.00	202,577
17 Mar 20	338.00000 -25.00	397.18	311.00	378.00	381,822
16 Mar 20	363.00000 -76.00	434.00	362.86	434.00	158,190
13 Mar 20	439.00000 +16.00	458.76	422.00	426.00	445,285
12 Mar 20	423.00000 -67.00	489.00	422.95	485.00	91,814
11 Mar 20	490.00000 -12.00	513.04	480.00	510.00	78,138
10 Mar 20	502.00000 +6.00	523.81	482.81	500.00	146,665
09 Mar 20	496.00000 -22.00	520.00	470.00	492.00	267,488
06 Mar 20	518.00000 -18.00	545.04	496.00	530.00	82,075
05 Mar 20	536.00000 +0.00	548.50	526.60	538.00	48,360
04 Mar 20	536.00000 +18.00	542.00	520.16	530.00	521,472
03 Mar 20	518.00000 +16.00	541.66	512.00	528.00	67,389
02 Mar 20	502.00000 -24.00	548.00	500.00	540.00	205,582
28 Feb 20	526.00000 -52.00	558.02	508.00	540.00	481,220
27 Feb 20	578.00000 +8.00	580.00	556.00	558.00	534,400
26 Feb 20	570.00000 +10.00	574.00	558.00	558.00	179,799
25 Feb 20	560.00000 +0.00	590.00	560.00	588.00	53,109
24 Feb 20	560.00000 -30.00	598.00	560.00	592.00	99,962
21 Feb 20	590.00000 -8.00	609.50	586.00	608.00	49,589
20 Feb 20	598.00000 -4.00	616.00	592.00	612.00	287,722
19 Feb 20	602.00000 +20.00	619.60	580.00	586.00	214,150
18 Feb 20	582.00000 +12.00	596.00	568.00	570.00	162,127
17 Feb 20	570.00000 +6.00	570.00	544.00	544.00	37,158
14 Feb 20	564.00000 +4.00	576.00	550.00	570.00	171,562
13 Feb 20	560.00000 +0.00	564.00	545.76	564.00	113,983
12 Feb 20	560.00000 -6.00	578.00	560.00	578.00	172,468
11 Feb 20	566.00000 +24.00	570.00	542.00	542.00	1,429,539
10 Feb 20	542.00000 -6.00	556.00	534.00	534.00	206,521
07 Feb 20	548.00000 +4.00	554.00	540.00	542.00	71,856
06 Feb 20	544.00000 +20.00	552.00	524.00	530.00	106,534
05 Feb 20	524.00000 -14.00	540.00	520.00	540.00	32,575
04 Feb 20	538.00000 +18.00	538.00	517.00	530.00	1,142,245
03 Feb 20	520.00000 +6.00	525.50	504.00	508.00	105,956
31 Jan 20	514.00000 +2.00	526.00	500.00	512.00	68,431
30 Jan 20	512.00000 -14.00	530.00	510.00	526.00	53,036
29 Jan 20	526.00000 -4.00	534.06	526.00	530.00	48,459
28 Jan 20	530.00000 +8.00	534.54	522.00	528.00	118,997
27 Jan 20	522.00000 -8.00	538.00	514.00	538.00	89,366
24 Jan 20	530.00000 +6.00	534.00	506.00	506.00	4,225,976
23 Jan 20	524.00000 +0.00	524.00	500.00	524.00	64,672
22 Jan 20	524.00000 +2.00	528.00	512.00	522.00	864,992
21 Jan 20	522.00000 -2.00	530.00	516.00	520.00	70,383
20 Jan 20	524.00000 +4.00	532.00	500.00	500.00	211,147
17 Jan 20	520.00000 +10.00	526.00	502.00	510.00	379,467
16 Jan 20	510.00000 +10.00	510.00	483.00	499.00	126,718
15 Jan 20	500.00000 +20.00	500.00	488.75	492.00	569,545
14 Jan 20	480.00000 -7.00	498.00	480.00	487.00	228,128
13 Jan 20	487.00000 +2.00	492.00	480.00	481.00	44,915
10 Jan 20	485.00000 -5.00	492.00	473.00	473.00	228,586
09 Jan 20	490.00000 +0.00	500.00	472.00	472.00	94,755
08 Jan 20	490.00000 +5.00	495.00	480.00	481.00	121,315
07 Jan 20	485.00000 -8.00	497.00	472.00	472.00	34,860
06 Jan 20	493.00000 +9.00	494.00	472.00	479.00	19,736
03 Jan 20	484.00000 +1.00	495.00	480.00	494.00	64,252
02 Jan 20	483.00000 +3.00	494.00	472.00	472.00	17,346
31 Dec 19	480.00000 -8.00	498.00	480.00	490.00	25,271
30 Dec 19	488.00000 +8.00	495.00	475.00	479.00	227,043
27 Dec 19	480.00000 +8.00	499.11	480.00	488.00	57,589
24 Dec 19	472.00000 -23.00	493.00	472.00	472.00	12,457
23 Dec 19	495.00000 +0.00	506.00	475.00	495.00	67,308
20 Dec 19	495.00000 +2.00	499.00	484.00	490.00	20,078
19 Dec 19	493.00000 +1.00	502.00	471.18	500.00	85,244
18 Dec 19	492.00000 +2.00	506.00	492.00	495.00	34,497
17 Dec 19	490.00000 -7.00	512.00	474.25	495.00	253,977
16 Dec 19	497.00000 +11.00	500.00	467.00	490.00	92,351
13 Dec 19	486.00000 -1.00	499.00	480.00	497.00	174,768
12 Dec 19	487.00000 +10.00	489.00	460.00	475.00	64,597
11 Dec 19	477.00000 -18.00	490.00	471.06	485.00	41,623
10 Dec 19	495.00000 +15.00	495.00	466.00	488.00	526,862
09 Dec 19	480.00000 +1.00	491.18	473.00	475.00	345,067
06 Dec 19	479.00000 -4.00	488.20	472.00	473.00	38,775
05 Dec 19	483.00000 -3.00	490.00	471.00	490.00	126,441
04 Dec 19	486.00000 +6.00	491.00	483.00	489.00	142,715
03 Dec 19	480.00000 -7.00	493.00	470.00	489.00	42,303
02 Dec 19	487.00000 -3.00	510.00	482.00	500.00	90,581
29 Nov 19	490.00000 +12.00	502.00	478.00	480.00	3,632,147
28 Nov 19	478.00000 -2.00	486.37	473.55	480.00	1,124,144
27 Nov 19	480.00000 +13.00	486.91	468.00	482.00	1,151,559
26 Nov 19	467.00000 +2.00	480.78	465.00	475.00	233,301
25 Nov 19	465.00000 +0.00	475.00	458.00	471.00	102,667
22 Nov 19	465.00000 -1.00	487.32	465.00	466.00	45,566
21 Nov 19	466.00000 -3.00	480.00	460.00	480.00	45,944
20 Nov 19	469.00000 -2.00	480.00	461.36	478.00	89,435
19 Nov 19	471.00000 -1.00	482.70	461.00	473.00	50,086
18 Nov 19	472.00000 -4.00	488.00	466.00	488.00	53,987
15 Nov 19	476.00000 +8.00	482.15	465.00	470.00	68,839
14 Nov 19	468.00000 +6.00	478.00	461.00	478.00	95,599
13 Nov 19	462.00000 -10.00	484.00	460.00	471.00	226,487
12 Nov 19	472.00000 -8.00	494.48	468.00	490.00	100,003
11 Nov 19	480.00000 +11.00	514.15	478.00	478.00	313,287
08 Nov 19	469.00000 -7.00	476.00	465.00	476.00	14,452
07 Nov 19	476.00000 +11.00	489.00	462.10	472.00	100,232
06 Nov 19	465.00000 +15.00	473.00	451.00	459.00	659,657
05 Nov 19	450.00000 +8.00	460.00	445.30	447.00	4,800,197
04 Nov 19	442.00000 -7.00	461.24	442.00	455.00	112,508
01 Nov 19	449.00000 +8.00	450.00	442.00	449.00	41,464
31 Oct 19	441.00000 -4.00	449.00	441.00	449.00	15,858
30 Oct 19	445.00000 -1.00	450.00	442.00	449.00	14,062
29 Oct 19	446.00000 -13.00	457.60	446.00	454.00	9,753
28 Oct 19	459.00000 -1.00	471.50	454.00	463.00	40,983
25 Oct 19	460.00000 -3.00	461.00	456.00	458.00	195,374
24 Oct 19	463.00000 +1.50	470.00	456.00	456.00	224,399
23 Oct 19	461.50000 -0.50	465.00	456.00	461.00	6,968
22 Oct 19	462.00000 +4.00	478.00	457.00	457.00	6,662
21 Oct 19	458.00000 -12.00	477.00	458.00	465.00	5,636
18 Oct 19	470.00000 +1.00	477.00	458.00	465.00	11,217
17 Oct 19	469.00000 -6.00	488.00	464.00	464.00	12,033
16 Oct 19	475.00000 -3.00	486.00	466.00	485.00	237,794
15 Oct 19	478.00000 +0.00	484.20	467.00	483.00	287,562
14 Oct 19	478.00000 -6.00	484.60	474.00	483.00	35,037
11 Oct 19	484.00000 +21.00	492.00	465.00	465.00	169,075
10 Oct 19	463.00000 -1.00	465.00	457.10	464.00	346,915
09 Oct 19	464.00000 +18.00	465.00	452.00	453.00	29,486
08 Oct 19	446.00000 +3.00	450.00	440.00	440.00	226,625
07 Oct 19	443.00000 -5.00	450.00	432.00	450.00	25,341
04 Oct 19	448.00000 +10.00	453.00	438.00	444.00	107,258
03 Oct 19	438.00000 +9.00	450.00	435.70	440.00	53,270
02 Oct 19	429.00000 -1.00	437.00	420.00	420.00	57,882
01 Oct 19	430.00000 +7.00	434.00	419.00	428.00	143,184
30 Sep 19	423.00000 +10.00	428.00	408.00	410.00	4,488,388
27 Sep 19	413.00000 +3.00	420.00	413.00	420.00	49,538
26 Sep 19	410.00000 -20.00	435.50	405.00	428.00	133,410
25 Sep 19	430.00000 -6.00	444.00	430.00	444.00	133,678
24 Sep 19	436.00000 -24.00	469.00	435.00	469.00	88,794
23 Sep 19	460.00000 -10.00	475.00	456.00	470.00	56,930
20 Sep 19	470.00000 +5.00	480.00	463.23	465.00	29,175
19 Sep 19	465.00000 +14.00	469.00	450.00	453.00	230,957
18 Sep 19	451.00000 -2.00	460.00	447.22	460.00	25,955
17 Sep 19	453.00000 -3.00	464.36	448.00	455.00	139,520
16 Sep 19	456.00000 -18.00	476.00	456.00	475.00	73,131
13 Sep 19	474.00000 +10.00	483.51	463.90	464.00	200,602
12 Sep 19	464.00000 +0.00	470.00	464.00	465.00	41,600
11 Sep 19	464.00000 +4.00	467.00	454.00	460.00	15,937
10 Sep 19	460.00000 +0.00	470.00	456.00	465.00	194,609
09 Sep 19	460.00000 -1.00	465.22	453.00	463.00	28,069
06 Sep 19	461.00000 -14.00	474.00	447.46	472.00	43,387
05 Sep 19	475.00000 +3.00	490.00	454.00	462.00	35,654
04 Sep 19	472.00000 -6.00	479.00	470.00	470.00	3,076
03 Sep 19	478.00000 +8.00	485.64	467.00	470.00	6,217
02 Sep 19	470.00000 +18.00	488.00	460.00	465.00	180,894
30 Aug 19	452.00000 +7.00	468.84	443.40	446.00	40,408
29 Aug 19	445.00000 -2.00	450.00	440.00	449.00	74,906
28 Aug 19	447.00000 +2.00	450.00	440.00	447.00	154,445
27 Aug 19	445.00000 -3.00	449.65	429.00	449.00	128,871
23 Aug 19	448.00000 -2.00	450.00	437.75	440.00	90,971
22 Aug 19	450.00000 +1.00	469.00	441.90	449.00	65,445
21 Aug 19	449.00000 -13.00	474.00	441.00	458.00	86,185
20 Aug 19	462.00000 -7.00	480.37	457.86	470.00	21,759
19 Aug 19	469.00000 -16.00	487.00	467.00	487.00	12,928
16 Aug 19	485.00000 +5.00	490.00	460.00	471.00	66,924
15 Aug 19	480.00000 +9.00	485.00	473.00	484.00	35,978
14 Aug 19	471.00000 -21.00	509.71	471.00	500.00	37,263
13 Aug 19	492.00000 -2.00	510.00	475.00	494.00	20,177
12 Aug 19	494.00000 -6.00	511.76	480.00	491.00	23,121
09 Aug 19	500.00000 -8.00	512.00	485.00	493.00	47,310
08 Aug 19	508.00000 +22.00	510.00	476.23	482.00	28,690
07 Aug 19	486.00000 -3.00	508.00	475.00	480.00	132,877
06 Aug 19	489.00000 +11.00	510.00	463.80	477.00	91,688
05 Aug 19	478.00000 -32.00	512.68	461.40	510.00	165,769
02 Aug 19	510.00000 -8.00	527.80	508.00	520.00	40,527
01 Aug 19	518.00000 +10.00	522.00	512.00	514.00	18,192
31 Jul 19	508.00000 -8.00	536.00	508.00	534.00	37,923
30 Jul 19	516.00000 +2.00	524.00	508.00	524.00	96,880
29 Jul 19	514.00000 -16.00	530.00	510.00	530.00	42,203
26 Jul 19	530.00000 +0.00	535.30	498.37	526.00	106,183
25 Jul 19	530.00000 -16.00	550.00	528.21	540.00	1,169,084
24 Jul 19	546.00000 +2.00	550.00	538.00	540.00	55,127
23 Jul 19	544.00000 +4.00	546.00	536.64	538.00	12,297
22 Jul 19	540.00000 +0.00	550.00	540.00	540.00	11,303
19 Jul 19	540.00000 +2.00	550.00	536.00	542.00	209,868
18 Jul 19	538.00000 +0.00	552.00	538.00	540.00	3,265
17 Jul 19	538.00000 -8.00	554.00	538.00	554.00	89,502
16 Jul 19	546.00000 +4.00	554.00	540.00	544.00	25,758
15 Jul 19	542.00000 -2.00	549.30	540.00	542.00	2,684
12 Jul 19	544.00000 +2.00	554.00	541.15	542.00	88,130
11 Jul 19	542.00000 +0.00	554.00	536.00	554.00	159,791
10 Jul 19	542.00000 -6.00	554.00	540.00	554.00	159,724
09 Jul 19	548.00000 +2.00	557.86	542.00	550.00	21,132
08 Jul 19	546.00000 +4.00	554.00	537.00	544.00	26,724
05 Jul 19	542.00000 +2.00	560.00	534.93	546.00	173,851
04 Jul 19	540.00000 +12.00	545.30	522.00	540.00	41,801
03 Jul 19	528.00000 +14.00	534.00	514.00	514.00	40,520
02 Jul 19	514.00000 -8.00	540.00	510.00	530.00	55,418
01 Jul 19	522.00000 +22.00	529.20	507.60	508.00	45,811
28 Jun 19	500.00000 +8.00	515.40	491.00	491.00	828,489
27 Jun 19	492.00000 -18.00	514.00	491.00	514.00	13,519
26 Jun 19	510.00000 -4.00	520.00	500.00	520.00	129,244
25 Jun 19	514.00000 +0.00	520.00	502.00	520.00	71,536
24 Jun 19	514.00000 -2.00	530.00	510.00	516.00	40,836
21 Jun 19	516.00000 +2.00	538.00	514.00	522.00	8,977
20 Jun 19	514.00000 -18.00	540.00	514.00	540.00	19,527
19 Jun 19	532.00000 +6.00	542.00	524.00	528.00	57,389
18 Jun 19	526.00000 +2.00	530.00	516.00	524.00	39,129
17 Jun 19	524.00000 -16.00	548.00	524.00	532.00	45,181
14 Jun 19	540.00000 -2.00	566.00	532.00	550.00	325,212
13 Jun 19	542.00000 +36.00	542.00	504.00	516.00	220,032
12 Jun 19	506.00000 +8.00	514.00	497.00	500.00	159,558
11 Jun 19	498.00000 +24.00	499.00	474.00	475.00	730,897
10 Jun 19	474.00000 +0.00	492.00	474.00	492.00	165,228
07 Jun 19	474.00000 -2.00	479.40	470.00	473.00	348,353
06 Jun 19	476.00000 +8.50	479.00	467.00	472.00	242,136
05 Jun 19	467.50000 -2.50	480.00	460.00	480.00	132,098
04 Jun 19	470.00000 -17.00	492.00	455.00	490.00	450,307
03 Jun 19	487.00000 +12.00	490.00	465.00	478.00	175,651
31 May 19	475.00000 +5.00	485.00	466.00	484.00	96,858
30 May 19	470.00000 +5.00	474.73	460.00	460.00	93,181
29 May 19	465.00000 -1.00	472.00	460.00	470.00	24,280
28 May 19	466.00000 +8.00	469.00	457.08	469.00	11,096
24 May 19	458.00000 -7.00	466.92	454.00	459.00	16,015
23 May 19	465.00000 -5.00	469.40	459.00	460.00	28,351
22 May 19	470.00000 -3.00	475.00	467.08	470.00	123,710
21 May 19	473.00000 +3.00	474.00	466.00	474.00	24,705
20 May 19	470.00000 -2.00	475.00	466.15	467.00	46,912
17 May 19	472.00000 +8.00	478.20	465.00	466.00	63,314
16 May 19	464.00000 +2.00	465.00	462.00	465.00	419,328
15 May 19	462.00000 +0.00	468.00	450.00	450.00	15,296
14 May 19	462.00000 -7.00	474.00	460.51	463.00	76,850
13 May 19	469.00000 -5.00	479.00	440.00	470.00	49,282
10 May 19	474.00000 -3.00	487.80	468.00	473.00	56,903
09 May 19	477.00000 +9.00	488.00	469.06	475.00	52,168
08 May 19	468.00000 -10.00	497.44	468.00	472.00	25,155
07 May 19	478.00000 -11.50	487.00	474.00	481.00	22,547
03 May 19	489.50000 +14.50	500.00	467.13	480.00	29,210
02 May 19	475.00000 -12.50	492.55	471.13	490.00	195,068
01 May 19	487.50000 -2.50	495.00	486.00	495.00	14,836
30 Apr 19	490.00000 +10.00	492.50	482.00	483.00	44,665
29 Apr 19	480.00000 -16.00	498.00	466.00	495.00	62,535
26 Apr 19	496.00000 +1.00	496.00	490.00	492.00	28,675
25 Apr 19	495.00000 -3.00	499.65	485.00	498.00	131,790
24 Apr 19	498.00000 -2.00	500.00	491.45	500.00	6,192
23 Apr 19	500.00000 +7.00	500.00	488.30	494.00	12,042
18 Apr 19	493.00000 +0.00	493.00	487.00	487.00	17,765
17 Apr 19	493.00000 +0.00	494.00	488.06	490.00	38,234
16 Apr 19	493.00000 +11.00	494.00	479.00	479.00	798,625
15 Apr 19	482.00000 +6.00	482.00	475.00	479.00	56,341
12 Apr 19	476.00000 -4.00	480.00	475.00	480.00	457,906
11 Apr 19	480.00000 +3.00	480.00	469.00	469.00	31,799
10 Apr 19	477.00000 +17.00	480.00	446.00	460.00	1,178,711
09 Apr 19	460.00000 -10.00	480.00	455.00	465.00	186,027
08 Apr 19	470.00000 -14.00	500.40	466.00	490.00	66,765
05 Apr 19	484.00000 -9.00	501.49	480.00	487.00	19,139
04 Apr 19	493.00000 -11.00	502.00	487.00	502.00	12,895
03 Apr 19	504.00000 +4.00	504.00	489.45	496.00	40,044
02 Apr 19	500.00000 +2.00	508.00	488.00	490.00	54,393
01 Apr 19	498.00000 -12.00	520.00	489.00	520.00	42,592
29 Mar 19	510.00000 +10.00	510.00	495.00	498.00	7,936
28 Mar 19	500.00000 -2.50	510.00	490.15	505.00	24,378
27 Mar 19	502.50000 +8.50	510.00	488.00	500.00	15,677
26 Mar 19	494.00000 -3.50	507.41	488.51	494.00	50,112
25 Mar 19	497.50000 -17.50	525.00	490.00	510.00	38,958
22 Mar 19	515.00000 -12.50	540.00	505.00	525.00	67,966
21 Mar 19	527.50000 -12.50	538.00	520.00	535.00	309,160
20 Mar 19	540.00000 +10.00	540.00	530.00	540.00	27,776
19 Mar 19	530.00000 -5.00	535.00	525.00	535.00	4,067
18 Mar 19	535.00000 -10.00	550.00	535.00	550.00	31,805
15 Mar 19	545.00000 +5.00	550.00	530.00	550.00	34,195
14 Mar 19	540.00000 +10.00	545.00	520.00	530.00	61,185
13 Mar 19	530.00000 -15.00	541.08	520.00	520.00	21,790
12 Mar 19	545.00000 +0.00	550.00	520.00	540.00	127,973
11 Mar 19	545.00000 +0.00	559.62	533.00	550.00	13,647
08 Mar 19	545.00000 -5.00	559.12	540.00	550.00	101,557
07 Mar 19	550.00000 -5.00	560.00	540.00	555.00	89,422
06 Mar 19	555.00000 -5.00	560.00	540.00	560.00	55,958
05 Mar 19	560.00000 +20.00	580.00	528.00	540.00	150,671
04 Mar 19	540.00000 +10.00	540.00	525.00	530.00	92,541
01 Mar 19	530.00000 +2.50	534.00	525.00	530.00	104,695
28 Feb 19	527.50000 +0.00	530.00	515.00	530.00	90,715
27 Feb 19	527.50000 +7.50	530.00	513.35	515.00	87,006
26 Feb 19	520.00000 +25.00	520.00	493.50	500.00	401,952
25 Feb 19	495.00000 +5.00	498.50	487.00	490.00	669,970
22 Feb 19	490.00000 +5.00	495.76	484.00	484.00	14,907
21 Feb 19	485.00000 +5.00	485.00	476.40	484.00	1,355,755
20 Feb 19	480.00000 +0.00	485.36	472.00	480.00	12,917
19 Feb 19	480.00000 +15.00	490.00	440.00	466.00	228,228
18 Feb 19	465.00000 -24.00	490.00	450.00	480.00	183,452
15 Feb 19	489.00000 +9.00	489.99	480.00	480.00	14,547
14 Feb 19	480.00000 -16.00	505.00	464.00	494.00	449,944
13 Feb 19	496.00000 -19.00	520.00	488.12	510.00	19,527
12 Feb 19	515.00000 +2.50	530.00	510.15	520.00	70,390
11 Feb 19	512.50000 -10.00	527.00	499.23	525.00	34,698
08 Feb 19	522.50000 -2.50	530.00	515.00	525.00	18,592
07 Feb 19	525.00000 -2.50	535.00	525.00	530.00	65,693
06 Feb 19	527.50000 -2.50	530.00	525.00	525.00	25,589
05 Feb 19	530.00000 +2.50	530.00	525.35	530.00	45,691
04 Feb 19	527.50000 -2.50	529.65	525.00	525.00	21,424
01 Feb 19	530.00000 +0.00	530.00	525.00	530.00	16,076
31 Jan 19	530.00000 +2.50	535.00	526.10	535.00	415,373
30 Jan 19	527.50000 -7.50	540.00	525.00	540.00	8,901
29 Jan 19	535.00000 -5.00	550.00	525.00	550.00	43,645
28 Jan 19	540.00000 -15.00	560.00	525.00	545.00	40,017
25 Jan 19	555.00000 +5.00	580.00	535.00	580.00	32,054
24 Jan 19	550.00000 +5.00	565.00	545.00	565.00	17,485
23 Jan 19	545.00000 +0.00	560.00	540.00	540.00	30,851
22 Jan 19	545.00000 -5.00	570.00	540.00	570.00	61,074
21 Jan 19	550.00000 -55.00	591.73	540.00	560.00	266,350
18 Jan 19	605.00000 +20.00	605.00	575.00	585.00	4,606
17 Jan 19	585.00000 +15.00	600.00	570.00	600.00	7,296
16 Jan 19	570.00000 -20.00	582.30	570.00	570.00	844
15 Jan 19	590.00000 -15.00	597.90	575.00	597.90	3,429
14 Jan 19	605.00000 +10.00	610.00	580.00	610.00	6,273
11 Jan 19	595.00000 -5.00	615.00	580.00	615.00	36,051
10 Jan 19	600.00000 -2.50	615.00	585.00	615.00	7,583
09 Jan 19	602.50000 +17.50	615.00	585.00	615.00	9,875
08 Jan 19	585.00000 -25.00	625.00	585.00	625.00	65,163
07 Jan 19	610.00000 +25.00	625.00	590.00	620.00	97,948
04 Jan 19	585.00000 +45.00	595.00	550.00	550.00	48,846
03 Jan 19	540.00000 -15.00	555.00	540.00	555.00	2,607
02 Jan 19	555.00000 +15.00	555.00	536.00	540.00	9,333
31 Dec 18	540.00000 +10.00	540.00	540.00	540.00	0
28 Dec 18	530.00000 -5.00	540.00	530.00	535.00	1,503
27 Dec 18	535.00000 +11.15	535.00	530.00	530.00	1,042
24 Dec 18	523.84998 -21.15	523.85	523.85	523.85	26
21 Dec 18	545.00000 +10.00	555.00	535.00	555.00	1,069
20 Dec 18	535.00000 +0.00	555.00	525.00	525.00	91,146
19 Dec 18	535.00000 -20.00	555.00	535.00	550.00	8,793
18 Dec 18	555.00000 +10.00	555.00	525.00	550.00	67,645
17 Dec 18	545.00000 -10.00	550.00	530.00	530.00	2,505
14 Dec 18	555.00000 +25.00	555.00	520.00	530.00	207,039
13 Dec 18	530.00000 +20.00	535.00	515.00	535.00	139,061
12 Dec 18	510.00000 -10.00	530.00	510.00	515.00	3,705
11 Dec 18	520.00000 +10.00	535.00	515.00	515.00	2,163
10 Dec 18	510.00000 -20.00	535.00	510.00	520.00	10,275
07 Dec 18	530.00000 +0.00	540.00	520.00	535.00	4,225
06 Dec 18	530.00000 -10.00	550.00	530.00	550.00	2,872
05 Dec 18	540.00000 +5.00	545.00	530.00	545.00	481,425
04 Dec 18	535.00000 -5.00	554.00	525.00	530.00	14,165
03 Dec 18	540.00000 -10.00	563.75	535.00	535.00	9,359
30 Nov 18	550.00000 -5.00	560.00	535.00	555.00	7,588
29 Nov 18	555.00000 +15.00	555.00	543.75	555.00	7,090
28 Nov 18	540.00000 -5.00	560.00	540.00	560.00	2,556
27 Nov 18	545.00000 -5.00	560.00	535.00	550.00	695,802
26 Nov 18	550.00000 +5.00	560.00	540.00	550.00	84,053
23 Nov 18	545.00000 +10.00	550.00	535.00	535.00	3,819
22 Nov 18	535.00000 -10.00	545.00	530.00	535.00	8,715
21 Nov 18	545.00000 +10.00	550.00	535.00	550.00	3,331
20 Nov 18	535.00000 -5.00	555.00	535.00	550.00	11,380
19 Nov 18	540.00000 -20.00	560.00	535.00	550.00	31,474
16 Nov 18	560.00000 +15.00	560.00	535.00	535.00	17,854
15 Nov 18	545.00000 -5.00	555.00	545.00	555.00	617,209
14 Nov 18	550.00000 +0.00	560.00	549.70	550.00	296,936
13 Nov 18	550.00000 +15.00	565.00	535.00	535.00	4,549,328
12 Nov 18	535.00000 +10.00	563.75	525.00	530.00	23,811
09 Nov 18	525.00000 +0.00	542.00	520.00	520.00	236,002
08 Nov 18	525.00000 +15.00	525.00	510.00	515.00	40,633
07 Nov 18	510.00000 -15.00	540.00	510.00	540.00	31,791
06 Nov 18	525.00000 -25.00	550.00	525.00	535.00	12,900
05 Nov 18	550.00000 +20.00	550.00	535.00	540.00	53,602
02 Nov 18	530.00000 +15.00	540.00	515.00	515.00	142,469
01 Nov 18	515.00000 -5.00	525.00	510.00	510.00	44,755
31 Oct 18	520.00000 +26.00	520.00	493.84	500.00	17,511
30 Oct 18	494.00000 -16.00	510.00	492.00	510.00	154,066
29 Oct 18	510.00000 -15.00	524.25	510.00	515.00	11,447
26 Oct 18	525.00000 +0.00	530.00	510.00	510.00	26,407
25 Oct 18	525.00000 +0.00	525.00	510.00	515.00	12,416
24 Oct 18	525.00000 +15.00	529.25	515.00	515.00	170,158
23 Oct 18	510.00000 -15.00	518.00	510.00	515.00	75,880
22 Oct 18	525.00000 +0.00	525.00	512.70	515.00	87,503
19 Oct 18	525.00000 -10.00	535.00	510.00	535.00	119,131
18 Oct 18	535.00000 +0.00	535.00	520.00	535.00	4,461
17 Oct 18	535.00000 +0.00	540.00	520.00	540.00	111,648
16 Oct 18	535.00000 +7.50	536.94	510.00	515.00	179,306
15 Oct 18	527.50000 -12.50	545.00	510.00	545.00	82,366
12 Oct 18	540.00000 +35.00	540.00	505.33	510.00	22,402
11 Oct 18	505.00000 -20.00	524.00	492.00	510.00	77,768
10 Oct 18	525.00000 -10.00	560.00	510.00	560.00	94,093
09 Oct 18	535.00000 -35.00	555.76	525.50	555.00	113,453
08 Oct 18	570.00000 -20.00	590.00	555.00	580.00	18,192
05 Oct 18	590.00000 -5.00	595.00	585.00	585.00	51,859
04 Oct 18	595.00000 +10.00	595.00	579.00	590.00	50,867
03 Oct 18	585.00000 -10.00	598.75	580.00	595.00	17,644
02 Oct 18	595.00000 +10.00	600.00	575.00	580.00	23,394
01 Oct 18	585.00000 -15.00	595.00	580.00	590.00	21,284
28 Sep 18	600.00000 +0.00	600.00	585.00	600.00	88,662
27 Sep 18	600.00000 -25.00	605.00	585.00	605.00	137,882
26 Sep 18	625.00000 +0.00	629.00	605.00	620.00	481,892
25 Sep 18	625.00000 +0.00	625.00	605.00	620.00	169,584
24 Sep 18	625.00000 +10.00	625.00	600.00	600.00	28,700
21 Sep 18	615.00000 +45.00	615.00	560.00	560.00	40,464
20 Sep 18	570.00000 +5.00	570.00	555.00	555.00	80,859
19 Sep 18	565.00000 +20.00	565.00	545.00	555.00	6,280
18 Sep 18	545.00000 -5.00	555.00	540.00	540.00	10,373
17 Sep 18	550.00000 +0.00	560.00	540.00	540.00	77,586
14 Sep 18	550.00000 +15.00	555.00	525.00	525.00	57,361
13 Sep 18	535.00000 -5.00	540.00	520.00	540.00	45,983
12 Sep 18	540.00000 +0.00	550.00	530.00	550.00	15,821
11 Sep 18	540.00000 +0.00	540.00	530.00	535.00	7,171
10 Sep 18	540.00000 +0.00	544.00	530.00	530.00	29,799
07 Sep 18	540.00000 +5.00	550.00	520.00	520.00	61,478
06 Sep 18	535.00000 +5.00	550.00	525.00	550.00	12,531
05 Sep 18	530.00000 -5.00	535.00	520.00	520.00	45,889
04 Sep 18	535.00000 +0.00	550.00	520.00	535.00	128,627
03 Sep 18	535.00000 +0.00	550.00	530.00	550.00	8,518
31 Aug 18	535.00000 -5.00	552.50	530.00	540.00	86,809
30 Aug 18	540.00000 -30.00	580.00	540.00	570.00	38,017
29 Aug 18	570.00000 +5.00	570.00	537.47	570.00	76,958
28 Aug 18	565.00000 +10.00	565.00	530.00	565.00	485,416
24 Aug 18	555.00000 -25.00	595.00	540.00	585.00	80,971
23 Aug 18	580.00000 -35.00	610.00	568.88	590.00	115,981
22 Aug 18	615.00000 -10.00	630.00	604.29	630.00	37,377
21 Aug 18	625.00000 -10.00	635.00	605.00	630.00	11,478
20 Aug 18	635.00000 +0.00	635.00	630.00	635.00	20,550
17 Aug 18	635.00000 -10.00	645.00	620.00	640.00	34,171
16 Aug 18	645.00000 +0.00	650.00	635.00	650.00	50,644
15 Aug 18	645.00000 +0.00	650.00	635.00	645.00	18,737
14 Aug 18	645.00000 +5.00	650.00	640.00	640.00	162,679
13 Aug 18	640.00000 +10.00	640.00	620.00	630.00	126,440
10 Aug 18	630.00000 +10.00	640.00	617.31	625.00	505,543
09 Aug 18	620.00000 +7.50	640.00	602.50	620.00	64,850
08 Aug 18	612.50000 +17.50	620.00	600.00	615.00	102,560
07 Aug 18	595.00000 -5.00	610.00	590.00	590.00	90,926
06 Aug 18	600.00000 +10.00	609.74	590.00	600.00	30,455
03 Aug 18	590.00000 +10.00	600.00	583.00	585.00	84,345
02 Aug 18	580.00000 +0.00	595.00	575.00	580.00	5,726
01 Aug 18	580.00000 +0.00	600.00	579.00	585.00	12,874
31 Jul 18	580.00000 -5.00	600.00	580.00	580.00	33,425
30 Jul 18	585.00000 -15.00	605.00	585.00	590.00	19,365
27 Jul 18	600.00000 +0.00	605.00	590.00	605.00	9,110
26 Jul 18	600.00000 +5.00	625.00	595.00	595.00	126,809
25 Jul 18	595.00000 -25.00	625.00	595.00	625.00	87,668
24 Jul 18	620.00000 +0.00	635.00	615.25	635.00	60,028
23 Jul 18	620.00000 +25.00	640.00	610.00	610.00	185,084
20 Jul 18	595.00000 +15.00	610.00	595.00	600.00	223,094
19 Jul 18	580.00000 +20.00	625.00	575.00	575.00	66,535
18 Jul 18	560.00000 +20.00	575.00	540.00	540.00	25,865
17 Jul 18	540.00000 -10.00	565.00	540.00	550.00	39,447
16 Jul 18	550.00000 +10.00	560.00	530.00	550.00	15,651
13 Jul 18	540.00000 -10.00	555.00	540.00	545.00	8,805
12 Jul 18	550.00000 +5.00	550.00	520.00	525.00	16,201
11 Jul 18	545.00000 +0.00	550.00	530.00	530.00	36,265
10 Jul 18	545.00000 +15.00	555.00	518.50	525.00	83,119
09 Jul 18	530.00000 +10.00	530.00	510.00	510.00	42,035
06 Jul 18	520.00000 +20.00	520.00	500.00	505.00	15,715
05 Jul 18	500.00000 +0.00	520.00	500.00	500.00	92,431
04 Jul 18	500.00000 +0.00	520.00	496.00	520.00	136,722
03 Jul 18	500.00000 -5.00	520.00	500.00	515.00	11,236
02 Jul 18	505.00000 +0.00	520.00	505.00	510.00	21,677
29 Jun 18	505.00000 +5.00	525.00	505.00	505.00	11,204
28 Jun 18	500.00000 +4.00	520.00	500.00	520.00	7,690
27 Jun 18	496.00000 -4.00	516.25	494.00	505.00	19,649
26 Jun 18	500.00000 -10.00	511.00	490.00	510.00	160,474
25 Jun 18	510.00000 +0.00	525.00	510.00	525.00	34,998
22 Jun 18	510.00000 -5.00	525.00	496.20	520.00	24,948
21 Jun 18	515.00000 +19.00	525.00	500.00	505.00	15,613
20 Jun 18	496.00000 +6.00	515.00	488.00	494.00	514,229
19 Jun 18	490.00000 +16.00	490.00	472.00	474.00	173,288
18 Jun 18	474.00000 -8.00	490.00	470.00	490.00	460,761
15 Jun 18	482.00000 -8.00	498.00	468.00	498.00	203,827
14 Jun 18	490.00000 -2.00	515.00	476.00	505.00	106,130
13 Jun 18	492.00000 +22.00	498.00	470.00	476.00	2,238,233
12 Jun 18	470.00000 +0.00	478.00	466.00	470.00	16,216
11 Jun 18	470.00000 +2.00	487.55	470.00	476.00	44,952
08 Jun 18	468.00000 -6.00	474.60	460.00	472.00	117,647
07 Jun 18	474.00000 +8.00	474.00	460.00	472.00	59,676
06 Jun 18	466.00000 +3.00	470.00	459.00	464.00	13,614
05 Jun 18	463.00000 -1.00	474.00	463.00	474.00	9,457
04 Jun 18	464.00000 -4.00	470.00	460.00	470.00	73,589
01 Jun 18	468.00000 +14.00	470.00	460.00	460.00	19,002
31 May 18	454.00000 -6.00	460.00	448.00	448.00	15,957
30 May 18	460.00000 -4.00	460.00	440.00	454.00	7,896
29 May 18	464.00000 +24.00	464.00	440.00	440.00	224,499
25 May 18	440.00000 -10.80	460.04	420.00	452.00	13,277,922
24 May 18	450.79999 +0.80	450.80	450.80	450.80	52
23 May 18	450.00000 +2.00	452.00	448.25	448.25	3,050
22 May 18	448.00000 -2.00	450.00	448.00	450.00	52,568
21 May 18	450.00000 +7.00	450.00	434.00	434.00	17,551
18 May 18	443.00000 +0.00	450.00	436.25	450.00	27,708
17 May 18	443.00000 +3.00	450.00	440.00	446.00	272,372
16 May 18	440.00000 -5.00	440.80	440.00	440.00	15,014
15 May 18	445.00000 +0.00	455.00	440.00	440.00	140,476
14 May 18	445.00000 -11.00	454.00	440.00	440.00	104,768
11 May 18	456.00000 +12.00	470.00	454.00	458.00	10,780
10 May 18	444.00000 -4.00	454.00	434.25	440.00	21,263
09 May 18	448.00000 -2.00	462.00	440.00	450.00	14,767
08 May 18	450.00000 -10.00	460.25	442.00	460.00	54,323
04 May 18	460.00000 +1.00	462.00	450.00	454.00	43,798
03 May 18	459.00000 -7.00	463.00	450.00	460.00	2,603,502
02 May 18	466.00000 +1.00	466.00	466.00	466.00	17,516
01 May 18	465.00000 -3.00	472.20	463.00	468.00	1,061,361
30 Apr 18	468.00000 -6.00	470.00	460.25	470.00	42,072
27 Apr 18	474.00000 +8.00	474.00	465.00	466.00	286,196
26 Apr 18	466.00000 +0.00	470.00	466.00	470.00	40,772
25 Apr 18	466.00000 +0.00	466.00	464.00	466.00	73,080
24 Apr 18	466.00000 -4.00	466.00	460.00	466.00	441,966
23 Apr 18	470.00000 +15.00	470.00	445.00	466.00	15,870
20 Apr 18	455.00000 +1.00	461.00	445.00	455.00	648,307
19 Apr 18	454.00000 -8.00	462.00	448.40	462.00	7,055
18 Apr 18	462.00000 +6.00	468.00	461.00	468.00	53,211
17 Apr 18	456.00000 +2.00	466.00	454.00	454.00	644,250
16 Apr 18	454.00000 +6.00	470.00	446.00	470.00	149,386
13 Apr 18	448.00000 +3.00	448.00	448.00	448.00	10,000
12 Apr 18	445.00000 -3.00	450.00	440.00	444.00	5,965
11 Apr 18	448.00000 +1.00	448.00	446.00	448.00	2,501
10 Apr 18	447.00000 -3.00	450.00	444.00	447.00	17,957
09 Apr 18	450.00000 -2.00	459.00	444.00	450.00	44,523
06 Apr 18	452.00000 -4.00	461.00	450.00	460.00	25,712
05 Apr 18	456.00000 -2.00	460.00	456.00	456.00	32,699
04 Apr 18	458.00000 -3.00	476.00	456.00	466.00	23,561
03 Apr 18	461.00000 -1.00	484.00	460.00	484.00	26,284
29 Mar 18	462.00000 -2.00	470.00	450.00	470.00	23,800
28 Mar 18	464.00000 +5.00	466.00	464.00	466.00	7,543
27 Mar 18	459.00000 +2.00	466.00	452.00	459.00	10,859
26 Mar 18	457.00000 +5.00	457.00	448.00	452.00	13,407
23 Mar 18	452.00000 -15.00	462.00	448.00	458.00	69,244
22 Mar 18	467.00000 -1.00	472.00	465.00	467.00	2,180
21 Mar 18	468.00000 -5.00	474.00	465.00	470.00	3,911
20 Mar 18	473.00000 +2.90	474.00	473.00	474.00	2,546
19 Mar 18	470.10001 -5.90	476.00	470.10	470.10	5,923
16 Mar 18	476.00000 +6.00	476.00	476.00	476.00	105
15 Mar 18	470.00000 +0.00	470.00	470.00	470.00	0
14 Mar 18	470.00000 -6.00	470.00	470.00	470.00	0
13 Mar 18	476.00000 +5.90	476.00	476.00	476.00	3,702
12 Mar 18	470.10001 -7.90	480.00	470.10	480.00	1,281
09 Mar 18	478.00000 -2.00	478.00	478.00	478.00	168
08 Mar 18	480.00000 -2.00	482.00	480.00	480.00	7,472
07 Mar 18	482.00000 +0.00	482.00	482.00	482.00	1,122
06 Mar 18	482.00000 +6.00	482.00	482.00	482.00	2,932
05 Mar 18	476.00000 +6.00	482.00	476.00	476.00	6,695
02 Mar 18	470.00000 -14.00	484.00	470.00	470.00	529
01 Mar 18	484.00000 +2.00	484.00	484.00	484.00	369
28 Feb 18	482.00000 +6.00	483.48	482.00	482.00	5,189
27 Feb 18	476.00000 +4.00	486.00	476.00	486.00	1,701
26 Feb 18	472.00000 -10.00	482.00	468.00	472.00	1,047
23 Feb 18	482.00000 +4.00	482.00	482.00	482.00	691
22 Feb 18	478.00000 +6.00	482.00	478.00	482.00	6,478
21 Feb 18	472.00000 +7.00	481.00	462.00	472.00	100,775
20 Feb 18	465.00000 +9.00	470.00	450.00	462.00	58,960
19 Feb 18	456.00000 +6.00	458.00	450.00	456.00	9,191
16 Feb 18	450.00000 -2.00	455.00	449.20	450.00	3,468
15 Feb 18	452.00000 +6.00	458.00	452.00	452.00	12,229
14 Feb 18	446.00000 +1.00	452.00	445.00	446.00	4,501,200
13 Feb 18	445.00000 +0.00	452.00	440.00	445.00	20,680
12 Feb 18	445.00000 +12.00	448.30	428.00	445.00	9,277
09 Feb 18	433.00000 +1.00	440.00	422.00	433.00	1,000
08 Feb 18	432.00000 -1.00	432.00	432.00	432.00	1,000
07 Feb 18	433.00000 +26.00	438.00	414.00	414.00	24,773
06 Feb 18	407.00000 -22.00	412.35	394.00	410.00	9,177
05 Feb 18	429.00000 +0.00	436.00	423.00	429.00	2,640
02 Feb 18	429.00000 +1.00	436.00	418.00	429.00	0
01 Feb 18	428.00000 +2.00	436.00	422.00	428.00	2,171
31 Jan 18	426.00000 +3.70	428.00	414.00	414.00	69,997
30 Jan 18	422.29999 -3.70	430.00	422.30	422.30	993
29 Jan 18	426.00000 -6.00	432.00	420.00	432.00	14,740
26 Jan 18	432.00000 +0.00	438.00	432.00	436.00	9,952
25 Jan 18	432.00000 -12.00	440.00	432.00	432.00	102,269
24 Jan 18	444.00000 -4.00	446.00	440.00	440.00	16,317
23 Jan 18	448.00000 +6.00	448.00	440.00	442.00	10,265
22 Jan 18	442.00000 +3.00	444.00	436.00	436.00	6,881
19 Jan 18	439.00000 +12.00	444.00	430.00	430.00	22,716
18 Jan 18	427.00000 +33.00	432.00	396.00	396.00	373,816
17 Jan 18	394.00000 +3.00	396.00	392.00	394.00	2,661
16 Jan 18	391.00000 +5.00	396.00	386.00	391.00	2,362
15 Jan 18	386.00000 -5.00	386.00	386.00	386.00	156
12 Jan 18	391.00000 -5.00	396.00	386.00	391.00	2,366
11 Jan 18	396.00000 +5.00	396.00	396.00	396.00	2,020
10 Jan 18	391.00000 +0.00	396.00	386.00	391.00	1,046
09 Jan 18	391.00000 +5.00	396.00	386.00	391.00	1,443
08 Jan 18	386.00000 -5.00	386.00	386.00	386.00	60
05 Jan 18	391.00000 +0.00	391.00	391.00	391.00	0
04 Jan 18	391.00000 -5.00	396.00	386.00	396.00	1,142
03 Jan 18	396.00000 +1.00	396.00	396.00	396.00	664
02 Jan 18	395.00000 +3.50	395.00	395.00	395.00	700
29 Dec 17	391.50000 +0.00	391.50	391.50	391.50	0
28 Dec 17	391.50000 +0.00	391.50	391.50	391.50	260
27 Dec 17	391.50000 +13.50	391.50	391.50	391.50	7,500
22 Dec 17	378.00000 -10.50	378.00	378.00	378.00	6,563
21 Dec 17	388.50000 +0.00	388.50	388.50	388.50	100,750
20 Dec 17	388.50000 +0.00	388.50	388.50	388.50	125
19 Dec 17	388.50000 -4.00	395.00	384.00	394.75	19,423
18 Dec 17	392.50000 -2.50	392.50	392.50	392.50	0
15 Dec 17	395.00000 +5.50	395.00	395.00	395.00	2,043
14 Dec 17	389.50000 +0.00	389.50	389.50	389.50	0
13 Dec 17	389.50000 -2.00	395.00	389.50	389.50	11,534
12 Dec 17	391.50000 +2.00	391.50	391.50	391.50	636
11 Dec 17	389.50000 -0.50	395.00	389.50	389.50	3,158
08 Dec 17	390.00000 +0.00	390.00	390.00	390.00	1,250
07 Dec 17	390.00000 +0.00	390.00	390.00	390.00	176
06 Dec 17	390.00000 +0.00	393.00	390.00	390.00	10,727
05 Dec 17	390.00000 +0.00	390.00	390.00	390.00	199
04 Dec 17	390.00000 +0.00	390.00	390.00	390.00	3,677
01 Dec 17	390.00000 +6.50	393.00	390.00	390.00	204,133
30 Nov 17	383.50000 -4.25	390.00	378.95	387.75	12,767
29 Nov 17	387.75000 -2.25	387.75	387.75	387.75	0
28 Nov 17	390.00000 +2.25	391.95	390.00	390.00	416
27 Nov 17	387.75000 +0.00	387.75	387.75	387.75	0
24 Nov 17	387.75000 +2.75	387.75	387.75	387.75	0
23 Nov 17	385.00000 -2.75	385.00	385.00	385.00	150
22 Nov 17	387.75000 +0.00	387.75	385.00	387.75	149
21 Nov 17	387.75000 +0.00	387.75	386.43	387.75	1,762
20 Nov 17	387.75000 +0.00	390.90	385.00	387.75	1,713
17 Nov 17	387.75000 -2.25	387.75	387.75	387.75	0
16 Nov 17	390.00000 +0.00	390.00	390.00	390.00	0
15 Nov 17	390.00000 +0.00	391.60	385.00	390.00	4,155
14 Nov 17	390.00000 -5.00	390.47	385.00	390.47	7,039
13 Nov 17	395.00000 -1.50	403.00	390.00	396.50	2,726
10 Nov 17	396.50000 +0.00	396.50	390.00	396.50	11,202
09 Nov 17	396.50000 +1.50	403.00	393.00	395.00	241,385
08 Nov 17	395.00000 +4.00	400.00	391.50	391.50	15,868
07 Nov 17	391.00000 +11.00	394.47	380.00	380.00	16,267
06 Nov 17	380.00000 +10.00	385.00	371.00	371.00	10,224
03 Nov 17	370.00000 +6.50	372.00	365.00	365.00	28,755
02 Nov 17	363.50000 +4.50	367.00	363.00	363.00	4,217
01 Nov 17	359.00000 +6.50	364.00	354.00	354.00	91,203
31 Oct 17	352.50000 +8.50	361.17	341.50	344.00	79,898
30 Oct 17	344.00000 +2.00	347.00	340.00	342.00	81,460
27 Oct 17	342.00000 +3.50	347.00	332.00	338.50	153,268
26 Oct 17	338.50000 +3.50	340.00	336.00	336.00	21,530
25 Oct 17	335.00000 +8.00	340.00	324.90	330.88	577,760
24 Oct 17	327.00000 +3.00	328.00	320.90	325.00	945,874
20 Oct 17	324.00000 +0.00	325.00	320.00	324.00	3,557
19 Oct 17	324.00000 +0.00	324.00	324.00	324.00	4,689
18 Oct 17	324.00000 +0.00	324.00	324.00	324.00	454
17 Oct 17	324.00000 +1.00	324.00	320.00	324.00	893
16 Oct 17	323.00000 +0.00	324.00	318.00	323.00	33,467
13 Oct 17	323.00000 +3.00	325.00	318.00	323.00	2,287,635
12 Oct 17	320.00000 -5.00	320.00	320.00	320.00	280
11 Oct 17	325.00000 +5.00	325.00	325.00	325.00	2,523
10 Oct 17	320.00000 -5.00	320.00	320.00	320.00	10,763
09 Oct 17	325.00000 +1.00	325.00	325.00	325.00	100
06 Oct 17	324.00000 -1.00	328.00	318.00	323.00	17,291
05 Oct 17	325.00000 +2.00	325.00	325.00	325.00	1,800
04 Oct 17	323.00000 +0.00	323.00	323.00	323.00	2,500
03 Oct 17	323.00000 +3.00	323.00	323.00	323.00	0
02 Oct 17	320.00000 -3.00	320.00	320.00	320.00	1,500
29 Sep 17	323.00000 +3.00	326.50	323.00	323.00	1,024,148
28 Sep 17	320.00000 -6.50	320.00	320.00	320.00	5,000
27 Sep 17	326.50000 +3.50	326.50	326.50	326.50	169,059
26 Sep 17	323.00000 -3.00	323.00	323.00	323.00	0
25 Sep 17	326.00000 +8.00	326.50	326.00	326.00	749
22 Sep 17	318.00000 -5.00	318.00	318.00	318.00	4,500
21 Sep 17	323.00000 +4.50	327.50	320.00	323.00	4,632
20 Sep 17	318.50000 -8.00	318.50	318.50	318.50	152
19 Sep 17	326.50000 +0.50	326.50	326.50	326.50	1,527
18 Sep 17	326.00000 +0.00	326.50	326.00	326.00	2,626
15 Sep 17	326.00000 +3.00	326.00	326.00	326.00	4,915
14 Sep 17	323.00000 +0.00	323.00	323.00	323.00	613
13 Sep 17	323.00000 -3.00	323.00	323.00	323.00	0
12 Sep 17	326.00000 +3.00	326.00	326.00	326.00	1,000
11 Sep 17	323.00000 +0.00	323.00	323.00	323.00	0
08 Sep 17	323.00000 +2.00	323.00	323.00	323.00	0
07 Sep 17	321.00000 +0.00	321.00	321.00	321.00	100
06 Sep 17	321.00000 -5.00	321.00	321.00	321.00	8,333
05 Sep 17	326.00000 +0.00	326.00	326.00	326.00	460
04 Sep 17	326.00000 +0.50	326.00	326.00	326.00	153
01 Sep 17	325.50000 +0.00	325.50	325.50	325.50	0
31 Aug 17	325.50000 +3.50	325.50	325.50	325.50	0
30 Aug 17	322.00000 -3.50	322.00	322.00	322.00	2,099
29 Aug 17	325.50000 +0.00	325.50	325.50	325.50	0
25 Aug 17	325.50000 -4.50	325.50	325.50	325.50	0
24 Aug 17	330.00000 +4.50	330.00	330.00	330.00	1,500
23 Aug 17	325.50000 -1.50	327.00	325.00	325.50	6,000
22 Aug 17	327.00000 +0.00	327.00	327.00	327.00	764
21 Aug 17	327.00000 +1.50	327.00	327.00	327.00	100
18 Aug 17	325.50000 +0.00	330.00	321.00	325.50	3,800
17 Aug 17	325.50000 +0.00	327.50	325.00	325.50	12,468
16 Aug 17	325.50000 +0.50	327.50	321.50	325.50	7,144
15 Aug 17	325.00000 -0.50	325.00	325.00	325.00	380
14 Aug 17	325.50000 +0.00	327.50	321.00	325.50	1,576
11 Aug 17	325.50000 +0.00	325.50	325.50	325.50	0
10 Aug 17	325.50000 +0.00	328.00	325.00	325.50	16,184
09 Aug 17	325.50000 +0.00	328.00	320.00	325.50	30,000
08 Aug 17	325.50000 -2.00	328.00	321.00	327.50	13,255
07 Aug 17	327.50000 -3.50	333.00	325.00	329.00	10,796
04 Aug 17	331.00000 +0.00	331.00	331.00	331.00	1,510
03 Aug 17	331.00000 +2.00	331.00	331.00	331.00	1,711
02 Aug 17	329.00000 +0.00	329.00	329.00	329.00	0
01 Aug 17	329.00000 +0.00	331.00	329.00	329.00	2,390
31 Jul 17	329.00000 +0.00	330.00	325.00	329.00	46,150
28 Jul 17	329.00000 -1.00	330.00	325.00	325.00	3,463
27 Jul 17	330.00000 +1.00	330.00	330.00	330.00	400
26 Jul 17	329.00000 +0.00	330.00	325.00	329.00	17,952
25 Jul 17	329.00000 +4.00	332.00	325.00	327.00	139,612
24 Jul 17	325.00000 -1.00	327.00	320.00	325.00	14,600
21 Jul 17	326.00000 +0.00	327.00	326.00	326.00	226,719
20 Jul 17	326.00000 +1.00	326.00	326.00	326.00	37
19 Jul 17	325.00000 +0.00	325.00	325.00	325.00	10,314
18 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
17 Jul 17	325.00000 -4.00	326.00	320.00	325.00	13,160
14 Jul 17	329.00000 +4.00	329.00	329.00	329.00	725
13 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
12 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
11 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
10 Jul 17	325.00000 -5.00	325.00	325.00	325.00	0
07 Jul 17	330.00000 +1.00	330.00	330.00	330.00	1,500
06 Jul 17	329.00000 +4.00	329.00	329.00	329.00	91
05 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
04 Jul 17	325.00000 +0.00	325.00	325.00	325.00	0
03 Jul 17	325.00000 -4.00	325.00	325.00	325.00	6,097
30 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
29 Jun 17	329.00000 -3.20	329.00	329.00	329.00	0
28 Jun 17	332.20001 +1.11	332.20	332.20	332.20	751
27 Jun 17	331.08890 +2.09	331.09	331.09	331.09	1,500
26 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
23 Jun 17	329.00000 +0.00	329.80	329.00	329.00	150,300
22 Jun 17	329.00000 -1.00	329.00	329.00	329.00	0
21 Jun 17	330.00000 +1.00	330.17	330.00	330.00	325,269
20 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
19 Jun 17	329.00000 +0.00	329.00	329.00	329.00	0
16 Jun 17	329.00000 -1.00	330.00	327.00	330.00	13,600
15 Jun 17	330.00000 +0.00	330.60	330.00	330.60	128
14 Jun 17	330.00000 -3.15	330.00	330.00	330.00	1,000
13 Jun 17	333.14999 +0.00	333.15	330.00	333.15	1,100
12 Jun 17	333.14999 +2.65	333.15	330.00	333.15	2,800
09 Jun 17	330.50000 -0.50	330.50	330.50	330.50	2,500
08 Jun 17	331.00000 -3.00	331.00	331.00	331.00	2,500
07 Jun 17	334.00000 +0.30	334.00	331.00	334.00	10,015
06 Jun 17	333.70001 +0.00	333.70	330.50	333.70	3,695
05 Jun 17	333.70001 -0.30	333.70	331.00	333.70	5,490
02 Jun 17	334.00000 -0.81	335.00	324.00	333.50	305,937
01 Jun 17	334.81250 +0.94	334.81	334.81	334.81	1,000
31 May 17	333.87500 -1.50	335.00	330.00	335.00	3,820
30 May 17	335.37500 +0.00	335.38	335.38	335.38	0
26 May 17	335.37500 -4.63	340.00	331.21	338.50	4,859
25 May 17	340.00000 +1.50	340.00	340.00	340.00	1,000
24 May 17	338.50000 -2.63	340.00	335.00	340.00	3,234
23 May 17	341.12500 -2.48	343.60	340.00	343.60	3,361
22 May 17	343.60001 +0.00	343.60	343.60	343.60	436
19 May 17	343.60001 -2.40	343.60	342.00	343.60	3,530
18 May 17	346.00000 +0.00	346.00	346.00	346.00	7,000
17 May 17	346.00000 -1.50	350.00	342.00	347.50	14,306
16 May 17	347.50000 +2.50	348.50	345.00	348.50	1,400
15 May 17	345.00000 -5.00	345.00	342.00	345.00	11,942
12 May 17	350.00000 +0.00	350.00	345.00	350.00	14,000
11 May 17	350.00000 +0.00	350.00	350.00	350.00	0
10 May 17	350.00000 +0.00	350.00	350.00	350.00	0
09 May 17	350.00000 -2.00	350.00	350.00	350.00	857
08 May 17	352.00000 +0.00	352.00	352.00	352.00	0
05 May 17	352.00000 +0.00	352.00	352.00	352.00	119
04 May 17	352.00000 +0.00	352.00	352.00	352.00	5,000
03 May 17	352.00000 +0.00	352.00	352.00	352.00	0
02 May 17	352.00000 +0.00	352.00	352.00	352.00	0
28 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
27 Apr 17	352.00000 +0.00	352.00	352.00	352.00	350
26 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
25 Apr 17	352.00000 +0.00	352.00	352.00	352.00	0
24 Apr 17	352.00000 +0.00	352.00	352.00	352.00	350
21 Apr 17	352.00000 +5.00	352.00	347.00	352.00	1,611
20 Apr 17	347.00000 -3.00	347.00	347.00	347.00	1,421
19 Apr 17	350.00000 -3.50	350.00	347.00	350.00	5,000
18 Apr 17	353.50000 +0.00	353.50	350.00	353.50	625
13 Apr 17	353.50000 +0.00	353.50	353.50	353.50	0
12 Apr 17	353.50000 +0.00	353.85	353.50	353.50	22,096
11 Apr 17	353.50000 +1.30	355.00	351.00	351.00	14,000
10 Apr 17	352.20001 +3.20	352.20	352.20	352.20	1,141
07 Apr 17	349.00000 +0.00	349.00	349.00	349.00	98,362
06 Apr 17	349.00000 +0.00	349.00	349.00	349.00	0
05 Apr 17	349.00000 -2.00	349.00	349.00	349.00	0
04 Apr 17	351.00000 +0.00	351.00	351.00	351.00	1,421
03 Apr 17	351.00000 +0.00	351.00	351.00	351.00	2,925
31 Mar 17	351.00000 +0.00	351.00	351.00	351.00	313
30 Mar 17	351.00000 +2.00	352.00	351.00	351.00	21,670
29 Mar 17	349.00000 +0.00	350.60	349.00	349.00	16,858
28 Mar 17	349.00000 +0.00	350.60	349.00	349.00	5,000
27 Mar 17	349.00000 +4.00	350.60	349.00	349.00	8,454
24 Mar 17	345.00000 +0.00	345.00	344.48	345.00	6,196
23 Mar 17	345.00000 -5.00	345.00	344.48	345.00	16,293
22 Mar 17	350.00000 +5.00	352.00	345.00	350.00	10,993
21 Mar 17	345.00000 -5.00	345.00	345.00	345.00	28,981
20 Mar 17	350.00000 +10.00	352.00	344.50	350.00	1,029,915
17 Mar 17	340.00000 -10.00	340.00	340.00	340.00	147,612
16 Mar 17	350.00000 +0.00	354.00	347.48	350.00	6,715
15 Mar 17	350.00000 +0.00	354.00	349.47	350.00	7,280
14 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
13 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
10 Mar 17	350.00000 +0.00	350.00	350.00	350.00	0
09 Mar 17	350.00000 -5.00	355.00	345.00	350.00	5,086
08 Mar 17	355.00000 +5.00	355.00	355.00	355.00	3,000
07 Mar 17	350.00000 +0.00	353.00	345.48	350.00	9,472
06 Mar 17	350.00000 -3.00	350.00	350.00	350.00	579
03 Mar 17	353.00000 +0.00	353.00	353.00	353.00	3,399
02 Mar 17	353.00000 +0.00	353.00	353.00	353.00	1,719
01 Mar 17	353.00000 -0.50	353.00	353.00	353.00	141
28 Feb 17	353.50000 +7.50	353.50	353.50	353.50	2,826
27 Feb 17	346.00000 +1.00	346.00	346.00	346.00	715
24 Feb 17	345.00000 -5.00	345.00	345.00	345.00	2,600
23 Feb 17	350.00000 +0.00	353.50	346.00	350.00	2,673
22 Feb 17	350.00000 +0.00	354.00	345.00	350.00	2,446
21 Feb 17	350.00000 +0.00	355.00	345.00	350.00	3,451
20 Feb 17	350.00000 +1.50	350.00	350.00	350.00	15,657
17 Feb 17	348.50000 +0.00	348.50	348.50	348.50	0
16 Feb 17	348.50000 +1.50	348.50	348.50	348.50	0
15 Feb 17	347.00000 -1.50	347.00	347.00	347.00	704
14 Feb 17	348.50000 +0.00	348.50	348.50	348.50	0
13 Feb 17	348.50000 +1.50	348.50	348.50	348.50	0
10 Feb 17	347.00000 -1.00	347.00	345.98	347.00	8,869
09 Feb 17	348.00000 +1.75	348.00	345.98	348.00	14,178
08 Feb 17	346.25000 -0.75	346.25	345.73	346.25	10,665
07 Feb 17	347.00000 -1.00	347.00	347.00	347.00	1,440
06 Feb 17	348.00000 +3.00	348.00	345.00	348.00	8,300
03 Feb 17	345.00000 +0.00	345.00	344.48	345.00	13,167
02 Feb 17	345.00000 -3.50	345.00	344.48	345.00	14,631
01 Feb 17	348.50000 +0.00	348.50	342.00	348.50	15,761
31 Jan 17	348.50000 +0.35	348.50	348.50	348.50	0
30 Jan 17	348.14999 -0.35	348.15	348.00	348.15	2,148
27 Jan 17	348.50000 +0.00	348.50	348.50	348.50	0
26 Jan 17	348.50000 +1.00	348.50	348.50	348.50	0
25 Jan 17	347.50000 +2.50	347.50	347.50	347.50	2,673
24 Jan 17	345.00000 -3.50	345.00	345.00	345.00	550
23 Jan 17	348.50000 +1.00	352.00	345.00	348.50	312
20 Jan 17	347.50000 +0.00	347.50	345.00	347.50	1,359
19 Jan 17	347.50000 +3.50	347.50	347.50	347.50	250
18 Jan 17	344.00000 -3.50	344.00	344.00	344.00	1,292
17 Jan 17	347.50000 +0.50	347.50	347.50	347.50	6
16 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
13 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
12 Jan 17	347.00000 -0.50	347.00	347.00	347.00	0
11 Jan 17	347.50000 +0.50	347.50	347.50	347.50	989
10 Jan 17	347.00000 -1.00	347.50	342.00	347.00	5,550
09 Jan 17	348.00000 +1.00	348.00	348.00	348.00	1,000
06 Jan 17	347.00000 +0.00	347.00	347.00	347.00	0
05 Jan 17	347.00000 -2.00	349.20	346.00	348.50	2,229
04 Jan 17	349.00000 +2.00	349.00	349.00	349.00	2,000
03 Jan 17	347.00000 +5.00	347.00	347.00	347.00	0
30 Dec 16	342.00000 -5.00	342.00	342.00	342.00	987
29 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
28 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
23 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
22 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
21 Dec 16	347.00000 +0.00	347.00	347.00	347.00	0
20 Dec 16	347.00000 -2.00	348.00	347.00	347.00	4,862
19 Dec 16	349.00000 +0.00	349.00	349.00	349.00	54,313
16 Dec 16	349.00000 +4.00	349.00	349.00	349.00	570
15 Dec 16	345.00000 -2.00	345.00	345.00	345.00	250
14 Dec 16	347.00000 -2.00	350.00	346.00	348.00	3,481
13 Dec 16	349.00000 -2.00	349.00	349.00	349.00	1,000
12 Dec 16	351.00000 -4.00	356.00	347.00	355.00	189,717
09 Dec 16	355.00000 +0.00	355.00	355.00	355.00	0
08 Dec 16	355.00000 +0.00	355.00	350.00	355.00	380
07 Dec 16	355.00000 +0.00	355.00	355.00	355.00	25,166
06 Dec 16	355.00000 +0.00	355.00	355.00	355.00	7,764
05 Dec 16	355.00000 +0.00	355.00	355.00	355.00	0
02 Dec 16	355.00000 +13.00	360.00	353.00	355.00	2,712
01 Dec 16	342.00000 -17.00	342.00	342.00	342.00	100,000
30 Nov 16	359.00000 +4.00	360.00	359.00	359.00	7,413
29 Nov 16	355.00000 +0.00	360.00	353.00	355.00	3,783
28 Nov 16	355.00000 -5.00	360.00	352.00	356.00	2,269
25 Nov 16	360.00000 +5.00	360.00	360.00	360.00	968
24 Nov 16	355.00000 +0.00	360.00	350.00	355.00	1,848
23 Nov 16	355.00000 +0.00	355.00	350.00	355.00	1,969
22 Nov 16	355.00000 +3.00	355.00	355.00	355.00	0
21 Nov 16	352.00000 +0.00	352.00	352.00	352.00	1,200
18 Nov 16	352.00000 -3.00	352.00	352.00	352.00	1,000
17 Nov 16	355.00000 +0.00	360.00	355.00	355.00	1,513
16 Nov 16	355.00000 +0.00	355.00	355.00	355.00	2,212
15 Nov 16	355.00000 -4.50	355.00	355.00	355.00	0
14 Nov 16	359.50000 +0.50	359.50	359.50	359.50	280
11 Nov 16	359.00000 +4.00	359.00	359.00	359.00	833
10 Nov 16	355.00000 +5.00	360.00	350.00	355.00	2,987
09 Nov 16	350.00000 -1.00	350.00	350.00	350.00	1,000
08 Nov 16	351.00000 +6.00	351.00	345.00	345.00	113,608
07 Nov 16	345.00000 +0.00	345.00	345.00	345.00	220
04 Nov 16	345.00000 +2.50	345.00	345.00	345.00	275
03 Nov 16	342.50000 +0.00	342.50	342.50	342.50	0
02 Nov 16	342.50000 +0.00	342.50	342.50	342.50	0
01 Nov 16	342.50000 +0.00	345.00	341.00	342.50	7,863
31 Oct 16	342.50000 +0.00	345.00	342.50	342.50	56,228
28 Oct 16	342.50000 +0.00	342.50	342.50	342.50	0
27 Oct 16	342.50000 +2.00	345.00	340.00	340.50	453,897
26 Oct 16	340.50000 +1.50	343.00	335.00	340.00	41,977
25 Oct 16	339.00000 -1.00	339.00	339.00	339.00	4,200
24 Oct 16	340.00000 +5.00	340.00	340.00	340.00	647
21 Oct 16	335.00000 +0.00	335.00	335.00	335.00	17,214
20 Oct 16	335.00000 +0.00	335.00	335.00	335.00	19,128
19 Oct 16	335.00000 +0.00	335.00	335.00	335.00	21,252
18 Oct 16	335.00000 +0.00	335.00	335.00	335.00	0
17 Oct 16	335.00000 +0.00	340.00	335.00	335.00	23,701
14 Oct 16	335.00000 +0.00	340.00	335.00	335.00	14,312
13 Oct 16	335.00000 +7.00	340.00	328.00	328.00	31,687
12 Oct 16	328.00000 +3.00	328.00	328.00	328.00	3,152
11 Oct 16	325.00000 +2.50	328.00	325.00	325.00	8,568
10 Oct 16	322.50000 +0.00	322.50	322.50	322.50	64,634
07 Oct 16	322.50000 +0.00	322.50	322.50	322.50	10,757
06 Oct 16	322.50000 +0.00	327.00	322.50	322.50	10,593
05 Oct 16	322.50000 +0.00	322.50	322.50	322.50	23,550
04 Oct 16	322.50000 +0.00	322.50	322.50	322.50	0
03 Oct 16	322.50000 +0.00	322.50	322.50	322.50	11,548
30 Sep 16	322.50000 +0.00	326.55	322.50	322.50	16,540
29 Sep 16	322.50000 +0.00	326.55	322.02	322.50	7,032
28 Sep 16	322.50000 +0.00	322.50	322.50	322.50	5,413
27 Sep 16	322.50000 +0.00	323.00	322.00	322.50	50,912
26 Sep 16	322.50000 +0.00	322.50	322.50	322.50	11,426
23 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,294
22 Sep 16	322.50000 +0.00	326.55	322.00	322.50	10,343
21 Sep 16	322.50000 +0.00	326.55	320.00	322.50	11,392
20 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,648
19 Sep 16	322.50000 +0.00	326.00	322.50	322.50	12,574
16 Sep 16	322.50000 +0.00	326.55	322.50	322.50	3,022
15 Sep 16	322.50000 +0.00	322.50	322.50	322.50	10,072
14 Sep 16	322.50000 -3.50	324.00	320.00	322.50	209,118
13 Sep 16	326.00000 +4.50	326.00	326.00	326.00	6,134
12 Sep 16	321.50000 +0.00	326.00	318.00	321.50	16,953
09 Sep 16	321.50000 +4.13	324.00	318.00	318.00	35,738
08 Sep 16	317.37500 +0.50	318.75	317.00	317.00	21,292
07 Sep 16	316.87500 +9.27	318.51	311.75	311.75	654,997
06 Sep 16	307.60001 +5.10	307.60	303.50	303.50	269,312
05 Sep 16	302.50000 +0.00	302.50	302.50	302.50	82
02 Sep 16	302.50000 +0.00	302.50	302.50	302.50	0
01 Sep 16	302.50000 +0.50	302.50	302.50	302.50	0
31 Aug 16	302.00000 -0.50	302.00	302.00	302.00	5,000
30 Aug 16	302.50000 +0.00	302.50	302.50	302.50	600
26 Aug 16	302.50000 +0.00	302.50	302.50	302.50	500
25 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
24 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
23 Aug 16	302.50000 +0.00	302.50	301.00	302.50	834
22 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
19 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
18 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
17 Aug 16	302.50000 +0.00	305.00	301.00	302.50	3,120
16 Aug 16	302.50000 +0.00	302.50	302.50	302.50	3,631
15 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
12 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
11 Aug 16	302.50000 +0.00	302.50	302.50	302.50	658
10 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
09 Aug 16	302.50000 +0.00	302.50	302.50	302.50	3,449
08 Aug 16	302.50000 -0.10	302.50	302.50	302.50	661
05 Aug 16	302.60001 +0.10	302.60	302.60	302.60	5,000
04 Aug 16	302.50000 +0.00	302.50	302.50	302.50	12
03 Aug 16	302.50000 +0.00	302.50	302.50	302.50	0
02 Aug 16	302.50000 +0.00	302.50	302.50	302.50	661
01 Aug 16	302.50000 +0.00	302.50	302.50	302.50	2,979
29 Jul 16	302.50000 +0.00	305.00	300.00	302.50	5,000
28 Jul 16	302.50000 +0.00	302.50	302.50	302.50	170
27 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
26 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
25 Jul 16	302.50000 +0.00	302.50	302.50	302.50	582
22 Jul 16	302.50000 -1.50	302.50	302.50	302.50	1,000
21 Jul 16	304.00000 +1.50	304.00	304.00	304.00	3,200
20 Jul 16	302.50000 -1.50	302.50	302.50	302.50	0
19 Jul 16	304.00000 -0.50	304.83	304.00	304.00	4,652
18 Jul 16	304.50000 +2.00	305.00	304.50	304.50	3,376
15 Jul 16	302.50000 +0.00	302.50	302.50	302.50	0
14 Jul 16	302.50000 +0.00	303.00	302.00	302.50	20,000
13 Jul 16	302.50000 +1.00	302.50	302.50	302.50	0
12 Jul 16	301.50000 -3.50	305.00	298.00	301.50	3,269
11 Jul 16	305.00000 +0.70	305.00	305.00	305.00	1,500
08 Jul 16	304.29999 +6.30	304.30	304.30	304.30	49
07 Jul 16	298.00000 -4.90	298.00	298.00	298.00	26
06 Jul 16	302.89999 +1.40	302.90	302.90	302.90	1,032
05 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
04 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
01 Jul 16	301.50000 +0.00	301.50	301.50	301.50	0
30 Jun 16	301.50000 +1.50	302.90	300.00	302.50	2,779
29 Jun 16	300.00000 -2.50	300.00	300.00	300.00	30
28 Jun 16	302.50000 +0.00	302.50	302.50	302.50	0
27 Jun 16	302.50000 +7.50	302.50	302.50	302.50	0
24 Jun 16	295.00000 -11.50	295.00	295.00	295.00	6,666
23 Jun 16	306.50000 +0.00	306.50	306.50	306.50	0
22 Jun 16	306.50000 +0.00	306.50	306.50	306.50	0
21 Jun 16	306.50000 +0.00	307.00	306.00	306.50	8,287
20 Jun 16	306.50000 +0.00	309.45	304.00	306.50	16,673
17 Jun 16	306.50000 +0.00	306.59	306.50	306.50	29,473
16 Jun 16	306.50000 -1.00	308.00	306.00	306.00	8,212
15 Jun 16	307.50000 +0.00	312.00	304.00	307.00	292,395