FUNDMANAGER.co.uk

Spire Healthcare Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	247.50000 +0.50	247.50	247.00	247.50	1,051,584
19 Oct 26	247.00000 -1.00	249.50	247.00	249.50	1,514,344
16 Oct 26	248.00000 +0.50	248.00	247.00	248.00	467,203
15 Oct 26	247.50000 +0.00	248.00	247.00	247.00	842,247
14 Oct 26	247.50000 +0.00	248.00	247.00	247.50	1,060,960
13 Oct 26	247.50000 +0.50	248.00	247.00	248.00	473,389
12 Oct 26	247.00000 +0.00	247.50	246.75	247.50	537,394
09 Oct 26	247.00000 +0.50	247.00	246.50	247.00	2,214,240
08 Oct 26	246.50000 -0.50	247.63	246.50	247.50	1,309,323
07 Oct 26	247.00000 +0.00	247.50	246.50	247.50	2,253,432
06 Oct 26	247.00000 +0.00	247.50	247.00	247.00	1,659,103
05 Oct 26	247.00000 +0.00	247.50	247.00	247.50	384,063
02 Oct 26	247.00000 -0.50	248.00	247.00	247.50	1,097,826
01 Oct 26	247.50000 +1.00	247.50	246.00	246.00	1,960,610
30 Sep 26	246.50000 +1.00	246.50	245.50	245.50	9,875,604
29 Sep 26	245.50000 -0.50	246.00	245.50	246.00	953,424
28 Sep 26	246.00000 +0.50	246.00	245.17	245.50	3,819,700
25 Sep 26	245.50000 +0.00	246.00	245.50	245.50	384,256
24 Sep 26	245.50000 +0.00	246.00	245.00	245.50	14,504,567
23 Sep 26	245.50000 +0.00	246.00	245.00	245.50	2,090,610
22 Sep 26	245.50000 +0.00	246.00	245.50	245.50	706,233
21 Sep 26	245.50000 +0.00	246.00	245.00	245.00	710,790
18 Sep 26	245.50000 +0.00	245.50	245.00	245.50	590,520
17 Sep 26	245.50000 -0.50	246.00	245.00	246.00	1,577,290
16 Sep 26	246.00000 +0.50	246.00	245.50	245.50	551,394
15 Sep 26	245.50000 -0.50	246.00	245.00	246.00	731,501
14 Sep 26	246.00000 +0.00	246.00	245.00	245.50	2,152,212
11 Sep 26	246.00000 -0.50	246.50	245.50	246.50	2,762,503
10 Sep 26	246.50000 +0.50	246.50	245.11	246.00	4,706,692
09 Sep 26	246.00000 +0.50	246.00	245.00	246.00	3,046,525
08 Sep 26	245.50000 +0.50	246.00	245.00	245.50	30,511,068
07 Sep 26	245.00000 +7.00	246.00	245.00	245.00	8,820,513
04 Sep 26	238.00000 -3.00	242.59	236.50	241.00	3,568,541
03 Sep 26	241.00000 +5.00	242.00	235.00	240.50	2,154,491
02 Sep 26	236.00000 -1.00	238.00	232.50	232.50	788,859
01 Sep 26	237.00000 +2.00	237.50	233.00	235.00	807,053
28 Aug 26	235.00000 +0.50	237.50	231.00	231.00	955,828
27 Aug 26	234.50000 -1.50	240.00	234.50	240.00	494,851
26 Aug 26	236.00000 -1.00	238.00	236.00	236.00	554,830
25 Aug 26	237.00000 +2.50	237.00	233.00	235.00	572,834
24 Aug 26	234.50000 -0.50	237.00	230.50	230.50	541,043
21 Aug 26	235.00000 -1.00	235.68	231.93	235.50	1,319,344
20 Aug 26	236.00000 +0.50	236.50	234.00	235.00	738,142
19 Aug 26	235.50000 +0.50	236.00	232.00	234.50	391,380
18 Aug 26	235.00000 +0.50	236.50	234.18	236.50	605,657
17 Aug 26	234.50000 +0.50	234.50	232.00	234.00	375,898
14 Aug 26	234.00000 +3.00	234.00	229.71	231.50	639,129
13 Aug 26	231.00000 +1.00	235.00	229.50	235.00	934,766
12 Aug 26	230.00000 +0.00	234.00	229.00	234.00	1,058,369
11 Aug 26	230.00000 -3.00	235.00	229.00	235.00	672,062
10 Aug 26	233.00000 -1.00	235.05	233.00	235.00	693,072
07 Aug 26	234.00000 -1.00	236.26	233.00	235.00	867,809
06 Aug 26	235.00000 +2.50	236.50	224.35	235.00	1,889,987
05 Aug 26	232.50000 +2.50	234.00	229.50	232.50	6,041,200
04 Aug 26	230.00000 -3.00	232.50	228.00	232.50	1,885,984
03 Aug 26	233.00000 -0.50	234.50	231.00	233.00	1,605,122
31 Jul 26	233.50000 -1.00	235.00	233.00	234.50	684,547
30 Jul 26	234.50000 +0.50	235.00	229.50	234.00	1,564,034
29 Jul 26	234.00000 +0.50	235.00	231.14	234.00	1,555,256
28 Jul 26	233.50000 +2.00	236.00	231.00	232.00	1,195,022
27 Jul 26	231.50000 +7.50	237.50	223.50	225.00	3,761,299
24 Jul 26	224.00000 +3.00	224.00	219.00	220.50	539,332
23 Jul 26	221.00000 -1.00	225.00	219.50	225.00	1,047,793
22 Jul 26	222.00000 -4.00	226.50	222.00	225.00	616,390
21 Jul 26	226.00000 +8.00	227.00	218.00	218.50	1,120,424
20 Jul 26	218.00000 +0.00	219.50	217.50	219.00	178,922
17 Jul 26	218.00000 -1.00	219.50	214.00	214.00	288,385
16 Jul 26	219.00000 +0.50	223.50	217.50	223.50	1,035,535
15 Jul 26	218.50000 +0.50	222.50	217.50	219.00	879,031
14 Jul 26	218.00000 +1.00	219.00	214.00	214.00	783,172
13 Jul 26	217.00000 +0.50	218.00	214.50	218.00	1,245,412
10 Jul 26	216.50000 +1.00	217.00	214.00	214.00	1,737,289
09 Jul 26	215.50000 +4.00	216.50	212.00	216.50	4,929,648
08 Jul 26	211.50000 -6.00	218.00	210.70	218.00	2,395,187
07 Jul 26	217.50000 +0.50	219.50	216.00	219.50	973,765
06 Jul 26	217.00000 -2.00	219.00	215.00	218.00	1,245,891
03 Jul 26	219.00000 -1.50	221.52	218.00	221.50	1,283,552
02 Jul 26	220.50000 +2.50	222.00	217.00	217.00	886,531
01 Jul 26	218.00000 +3.00	218.00	214.65	217.50	731,003
30 Jun 26	215.00000 +0.00	218.00	211.50	211.50	1,879,230
29 Jun 26	215.00000 -2.00	218.00	215.00	217.00	896,237
26 Jun 26	217.00000 -1.00	220.00	217.00	220.00	969,759
25 Jun 26	218.00000 -4.00	220.00	212.43	217.50	2,047,444
24 Jun 26	222.00000 +6.00	223.00	216.50	219.00	1,471,410
23 Jun 26	216.00000 +0.50	217.00	214.50	216.50	865,851
22 Jun 26	215.50000 -0.50	219.00	215.29	219.00	663,445
19 Jun 26	216.00000 +0.00	219.00	215.79	219.00	1,888,801
18 Jun 26	216.00000 -0.50	217.00	215.00	216.50	1,285,957
17 Jun 26	216.50000 +0.00	220.00	215.50	220.00	654,637
16 Jun 26	216.50000 +0.00	220.00	213.89	220.00	1,018,556
15 Jun 26	216.50000 -1.50	221.50	216.50	221.50	709,017
12 Jun 26	218.00000 -1.50	224.50	216.50	223.00	1,110,129
11 Jun 26	219.50000 +5.50	224.00	211.50	213.50	2,186,038
10 Jun 26	214.00000 -3.50	219.00	211.50	217.00	2,188,711
09 Jun 26	217.50000 +0.00	219.00	216.50	217.50	1,872,780
08 Jun 26	217.50000 -0.50	219.00	214.63	218.00	1,395,939
05 Jun 26	218.00000 +1.00	221.00	216.10	216.50	1,365,076
04 Jun 26	217.00000 +0.00	218.00	215.50	216.50	995,933
03 Jun 26	217.00000 -0.50	219.00	215.52	216.50	1,389,860
02 Jun 26	217.50000 +0.50	220.00	217.00	217.00	1,241,379
01 Jun 26	217.00000 -4.00	221.50	216.50	216.50	2,000,605
29 May 26	221.00000 +3.50	222.87	219.00	219.50	1,917,406
28 May 26	217.50000 -1.50	218.88	216.83	218.50	1,162,490
27 May 26	219.00000 +2.00	219.50	217.00	217.00	953,726
26 May 26	217.00000 -5.50	223.00	217.00	223.00	1,809,315
22 May 26	222.50000 +0.00	224.50	221.00	221.00	2,878,142
21 May 26	222.50000 +1.50	224.50	220.00	221.00	4,178,930
20 May 26	221.00000 +2.00	223.00	218.00	219.00	2,589,611
19 May 26	219.00000 -3.00	225.00	219.00	222.50	9,766,177
18 May 26	222.00000 -5.50	229.00	221.50	229.00	7,597,737
15 May 26	227.50000 +3.00	229.00	222.00	225.00	4,190,008
14 May 26	224.50000 +74.10	224.50	206.00	215.00	39,761,028
13 May 26	150.39999 +2.60	150.60	147.82	148.00	1,883,480
12 May 26	147.80000 -0.40	149.80	145.00	149.80	786,461
11 May 26	148.20000 -6.20	154.80	148.20	154.40	1,015,943
08 May 26	154.39999 -3.60	157.16	154.40	156.40	389,829
07 May 26	158.00000 -1.20	160.20	157.60	160.20	429,711
06 May 26	159.20000 +0.80	161.20	157.60	160.40	1,569,890
05 May 26	158.39999 -6.00	163.97	158.20	162.80	702,874
01 May 26	164.39999 +1.40	165.26	160.20	160.20	400,367
30 Apr 26	163.00000 +2.00	163.00	157.40	157.40	669,628
29 Apr 26	161.00000 +0.40	162.40	159.80	160.00	645,517
28 Apr 26	160.60001 -3.40	165.00	159.40	163.00	1,218,172
27 Apr 26	164.00000 +1.40	164.20	159.41	161.20	925,852
24 Apr 26	162.60001 -2.40	166.40	161.20	166.40	914,182
23 Apr 26	165.00000 +0.80	165.00	161.60	162.40	1,686,469
22 Apr 26	164.20000 +0.20	164.40	161.20	163.00	1,264,772
21 Apr 26	164.00000 -1.60	165.80	163.40	165.60	1,115,810
20 Apr 26	165.60001 +1.40	172.40	163.40	163.40	3,428,662
17 Apr 26	164.20000 +2.40	164.80	159.00	163.00	3,212,904
16 Apr 26	161.80000 +2.40	161.80	158.20	159.60	839,562
15 Apr 26	159.39999 +4.00	159.45	155.23	155.60	872,627
14 Apr 26	155.39999 +3.80	156.60	151.00	153.80	741,715
13 Apr 26	151.60001 -0.80	152.80	149.40	151.80	593,910
10 Apr 26	152.39999 +4.80	154.08	147.32	147.40	2,240,688
09 Apr 26	147.60001 +0.00	148.24	143.40	147.60	981,351
08 Apr 26	147.60001 +2.40	153.15	146.60	150.00	1,105,318
07 Apr 26	145.20000 +0.20	147.00	144.00	146.00	690,856
02 Apr 26	145.00000 -2.00	146.24	142.20	146.20	725,189
01 Apr 26	147.00000 +1.00	149.20	144.00	144.00	650,383
31 Mar 26	146.00000 +1.00	147.00	144.20	144.20	1,099,177
30 Mar 26	145.00000 +2.20	146.40	140.80	141.20	710,891
27 Mar 26	142.80000 -3.40	147.77	142.00	146.20	855,477
26 Mar 26	146.20000 -4.60	151.46	145.00	150.80	4,135,253
25 Mar 26	150.80000 +7.40	154.00	144.80	145.00	1,253,092
24 Mar 26	143.39999 -3.80	149.12	143.00	148.60	1,741,481
23 Mar 26	147.20000 -42.80	161.40	147.20	150.40	4,659,190
20 Mar 26	190.00000 +12.00	198.00	186.20	198.00	3,896,261
19 Mar 26	178.00000 -11.00	187.40	175.20	186.00	1,272,324
18 Mar 26	189.00000 +4.20	191.60	184.80	184.80	1,871,768
17 Mar 26	184.80000 +0.00	187.40	183.40	184.60	709,459
16 Mar 26	184.80000 +1.00	187.35	179.68	186.20	1,756,342
13 Mar 26	183.80000 -2.40	186.40	181.00	185.00	2,161,206
12 Mar 26	186.20000 +1.20	187.60	184.16	185.60	624,728
11 Mar 26	185.00000 -0.60	186.80	183.00	183.00	524,692
10 Mar 26	185.60001 -2.00	191.76	185.00	190.60	653,862
09 Mar 26	187.60001 -4.00	190.20	184.60	190.20	669,017
06 Mar 26	191.60001 +1.60	195.28	187.20	187.20	575,376
05 Mar 26	190.00000 -4.80	196.00	182.27	190.40	2,624,731
04 Mar 26	194.80000 +0.40	195.60	191.00	191.20	2,113,314
03 Mar 26	194.39999 -2.40	195.60	187.46	195.60	1,327,398
02 Mar 26	196.80000 -6.20	203.13	196.20	203.00	779,142
27 Feb 26	203.00000 +0.50	204.50	201.00	202.50	749,214
26 Feb 26	202.50000 +9.10	202.50	191.80	193.80	2,041,400
25 Feb 26	193.39999 -3.00	197.40	192.68	196.80	697,675
24 Feb 26	196.39999 -2.20	198.80	195.40	198.00	661,211
23 Feb 26	198.60001 -1.40	200.50	198.00	200.00	538,930
20 Feb 26	200.00000 +0.00	201.00	198.00	200.00	948,289
19 Feb 26	200.00000 -2.50	204.00	199.60	201.50	468,492
18 Feb 26	202.50000 +0.00	207.00	197.60	197.60	2,693,975
17 Feb 26	202.50000 +1.50	202.50	197.60	200.00	1,230,054
16 Feb 26	201.00000 -4.00	207.00	199.00	206.50	710,256
13 Feb 26	205.00000 +6.00	205.90	199.20	202.50	828,289
12 Feb 26	199.00000 +0.00	204.00	199.00	202.50	908,241
11 Feb 26	199.00000 -3.50	203.00	198.60	202.50	793,495
10 Feb 26	202.50000 +2.00	205.00	200.00	200.00	754,106
09 Feb 26	200.50000 -3.50	206.29	199.60	202.00	530,380
06 Feb 26	204.00000 +2.00	204.59	199.32	201.00	487,132
05 Feb 26	202.00000 -1.50	206.00	200.97	206.00	829,489
04 Feb 26	203.50000 -0.50	206.05	202.00	203.00	1,293,062
03 Feb 26	204.00000 -4.00	212.00	204.00	212.00	727,531
02 Feb 26	208.00000 +4.00	208.50	204.45	208.00	1,100,183
30 Jan 26	204.00000 -1.00	208.00	204.00	205.00	2,428,006
29 Jan 26	205.00000 -5.00	212.45	205.00	210.50	1,132,127
28 Jan 26	210.00000 +4.00	211.00	205.50	207.50	1,323,663
27 Jan 26	206.00000 -4.00	213.50	204.00	212.00	2,450,511
26 Jan 26	210.00000 +31.80	215.00	202.06	211.50	7,752,045
23 Jan 26	178.20000 -1.60	180.20	175.00	178.20	1,125,302
22 Jan 26	179.80000 +1.60	182.20	177.76	181.60	1,433,744
21 Jan 26	178.20000 -0.60	179.00	173.40	179.00	1,904,844
20 Jan 26	178.80000 -1.20	180.33	177.00	177.00	790,908
19 Jan 26	180.00000 -1.00	181.80	175.20	181.80	1,318,654
16 Jan 26	181.00000 +1.20	185.00	178.00	178.00	1,013,281
15 Jan 26	179.80000 +0.40	181.00	178.60	181.00	1,070,587
14 Jan 26	179.39999 -3.00	185.00	178.55	185.00	2,996,812
13 Jan 26	182.39999 +6.40	182.40	175.00	175.00	1,615,355
12 Jan 26	176.00000 +2.00	176.86	171.00	171.00	1,676,672
09 Jan 26	174.00000 +0.60	175.60	169.60	173.00	2,039,950
08 Jan 26	173.39999 +3.00	173.40	169.00	169.00	9,869,766
07 Jan 26	170.39999 -1.60	174.00	168.80	174.00	1,839,074
06 Jan 26	172.00000 +2.60	172.60	168.60	170.00	6,915,799
05 Jan 26	169.39999 +0.40	170.00	166.00	170.00	1,243,956
02 Jan 26	169.00000 +2.00	171.00	166.40	170.00	5,138,017
31 Dec 25	167.00000 +0.20	167.00	165.20	165.80	213,115
30 Dec 25	166.80000 +0.00	168.03	164.96	166.80	553,494
29 Dec 25	166.80000 +1.00	167.00	164.00	164.00	238,120
24 Dec 25	165.80000 -1.60	171.00	165.80	171.00	152,057
23 Dec 25	167.39999 +1.40	169.00	165.60	169.00	303,368
22 Dec 25	166.00000 -1.40	167.60	164.00	164.00	388,411
19 Dec 25	167.39999 -0.60	168.80	165.80	167.20	649,996
18 Dec 25	168.00000 +1.80	169.00	166.40	169.00	549,512
17 Dec 25	166.20000 +0.60	167.20	164.80	166.40	598,676
16 Dec 25	165.60001 +0.20	169.40	165.00	169.40	770,743
15 Dec 25	165.39999 -3.20	170.84	165.40	169.00	742,976
12 Dec 25	168.60001 -0.60	170.60	167.60	170.60	857,397
11 Dec 25	169.20000 -0.20	170.60	167.12	170.60	1,011,470
10 Dec 25	169.39999 +1.60	171.00	167.92	171.00	1,626,598
09 Dec 25	167.80000 -6.20	177.40	167.80	176.00	4,807,967
08 Dec 25	174.00000 -2.20	176.39	171.20	173.60	4,959,384
05 Dec 25	176.20000 -5.00	187.53	175.60	181.20	1,876,206
04 Dec 25	181.20000 -4.60	189.09	179.14	182.40	2,746,978
03 Dec 25	185.80000 -37.70	206.00	185.00	206.00	8,596,250
02 Dec 25	223.50000 -3.00	229.00	222.85	223.50	312,338
01 Dec 25	226.50000 -3.00	234.00	224.50	234.00	312,741
28 Nov 25	229.50000 +0.50	230.00	227.50	229.00	428,413
27 Nov 25	229.00000 +5.00	229.59	221.00	225.00	444,846
26 Nov 25	224.00000 -2.00	231.00	221.00	231.00	1,825,144
25 Nov 25	226.00000 +4.00	230.50	218.50	221.50	405,642
24 Nov 25	222.00000 -1.50	227.00	218.63	225.00	1,219,342
21 Nov 25	223.50000 +2.50	223.50	218.30	219.50	1,192,290
20 Nov 25	221.00000 +0.00	222.50	220.50	222.00	469,400
19 Nov 25	221.00000 -1.50	225.50	220.50	225.50	404,195
18 Nov 25	222.50000 -3.50	224.50	219.00	224.00	647,600
17 Nov 25	226.00000 +1.00	229.50	222.82	225.00	156,158
14 Nov 25	225.00000 +0.00	225.00	221.68	225.00	319,744
13 Nov 25	225.00000 -3.00	230.00	225.00	230.00	514,351
12 Nov 25	228.00000 -1.00	229.50	227.00	229.00	334,822
11 Nov 25	229.00000 +2.50	229.00	226.00	226.50	359,522
10 Nov 25	226.50000 +0.50	228.00	225.00	225.00	262,441
07 Nov 25	226.00000 +0.50	228.50	225.00	226.00	267,696
06 Nov 25	225.50000 -4.50	232.00	225.50	232.00	401,502
05 Nov 25	230.00000 -0.50	231.00	228.00	229.50	253,275
04 Nov 25	230.50000 -2.50	235.00	226.50	235.00	826,040
03 Nov 25	233.00000 -1.50	237.00	231.00	237.00	300,607
31 Oct 25	234.50000 -2.00	237.00	233.50	237.00	392,774
30 Oct 25	236.50000 +1.00	241.00	232.50	241.00	535,660
29 Oct 25	235.50000 -1.50	238.50	235.00	235.00	414,616
28 Oct 25	237.00000 -2.00	244.00	236.50	244.00	806,289
27 Oct 25	239.00000 -3.00	245.00	238.00	245.00	870,560
24 Oct 25	242.00000 +2.00	242.00	238.00	241.50	495,607
23 Oct 25	240.00000 -3.00	244.35	239.00	243.50	613,764
22 Oct 25	243.00000 +9.50	243.04	230.00	230.00	3,217,989
21 Oct 25	233.50000 -2.50	238.50	232.00	238.50	275,441
20 Oct 25	236.00000 -1.00	240.00	234.50	240.00	1,039,230
17 Oct 25	237.00000 -3.50	239.85	235.50	236.00	507,367
16 Oct 25	240.50000 -1.50	246.00	238.00	246.00	255,650
15 Oct 25	242.00000 +0.50	243.50	238.00	243.50	312,504
14 Oct 25	241.50000 +0.00	242.00	237.00	239.50	373,919
13 Oct 25	241.50000 -0.50	244.50	241.00	244.00	461,512
10 Oct 25	242.00000 -3.00	249.00	241.00	249.00	324,660
09 Oct 25	245.00000 +4.50	247.00	239.00	239.50	383,466
08 Oct 25	240.50000 +1.00	245.00	238.00	245.00	647,090
07 Oct 25	239.50000 +5.00	245.00	230.00	230.00	1,219,414
06 Oct 25	234.50000 -6.00	242.00	234.50	242.00	306,435
03 Oct 25	240.50000 -0.50	243.00	236.24	241.50	401,783
02 Oct 25	241.00000 -3.50	245.13	239.50	240.00	253,435
01 Oct 25	244.50000 -4.50	251.50	244.50	248.50	1,741,393
30 Sep 25	249.00000 +0.50	249.50	246.50	248.50	881,813
29 Sep 25	248.50000 +3.00	249.50	240.00	240.00	607,605
26 Sep 25	245.50000 -0.50	247.00	241.00	241.00	2,819,598
25 Sep 25	246.00000 +0.50	250.00	244.50	249.00	740,368
24 Sep 25	245.50000 +1.50	246.00	239.00	243.00	730,719
23 Sep 25	244.00000 +8.50	247.00	233.00	233.00	968,368
22 Sep 25	235.50000 -11.50	250.00	235.50	248.00	847,874
19 Sep 25	247.00000 +30.50	256.50	225.87	226.00	12,187,679
18 Sep 25	216.50000 +8.50	224.00	212.50	218.00	2,202,737
17 Sep 25	208.00000 +5.00	208.17	202.00	202.00	548,105
16 Sep 25	203.00000 -5.00	208.25	203.00	207.00	471,898
15 Sep 25	208.00000 +0.00	209.96	204.00	204.00	208,544
12 Sep 25	208.00000 -2.50	215.50	207.50	215.50	257,670
11 Sep 25	210.50000 +0.50	212.00	207.00	207.00	632,506
10 Sep 25	210.00000 -2.50	214.50	209.82	211.50	317,585
09 Sep 25	212.50000 -0.50	215.50	211.50	214.50	302,450
08 Sep 25	213.00000 +1.00	214.00	209.50	209.50	217,997
05 Sep 25	212.00000 -2.00	215.00	211.00	214.00	178,234
04 Sep 25	214.00000 +2.50	214.50	209.50	210.50	1,481,267
03 Sep 25	211.50000 +2.50	211.50	205.50	205.50	1,377,663
02 Sep 25	209.00000 -8.00	217.50	209.00	213.00	760,560
01 Sep 25	217.00000 +0.00	222.00	215.00	222.00	268,494
29 Aug 25	217.00000 -4.00	222.00	215.99	220.50	839,380
28 Aug 25	221.00000 -2.00	223.50	220.00	221.00	460,806
27 Aug 25	223.00000 -3.00	227.00	222.50	227.00	336,042
26 Aug 25	226.00000 -1.50	230.00	225.50	230.00	1,056,755
22 Aug 25	227.50000 +3.00	228.50	224.74	225.50	271,782
21 Aug 25	224.50000 +2.50	226.00	220.00	221.50	4,399,312
20 Aug 25	222.00000 +2.00	222.00	217.50	219.50	277,655
19 Aug 25	220.00000 -1.00	224.00	218.50	222.00	359,962
18 Aug 25	221.00000 -1.00	224.00	220.00	221.50	302,066
15 Aug 25	222.00000 -3.00	226.84	222.00	226.50	445,059
14 Aug 25	225.00000 -3.50	229.49	222.50	228.50	651,740
13 Aug 25	228.50000 +14.50	229.00	213.83	214.00	2,616,750
12 Aug 25	214.00000 +1.50	215.50	208.50	208.50	428,594
11 Aug 25	212.50000 -2.00	218.00	212.50	214.00	450,471
08 Aug 25	214.50000 +1.50	215.00	212.50	214.00	401,565
07 Aug 25	213.00000 +5.00	215.50	208.00	208.00	558,950
06 Aug 25	208.00000 +1.00	209.65	206.00	209.00	322,800
05 Aug 25	207.00000 +0.00	210.26	206.00	207.00	412,227
04 Aug 25	207.00000 -4.00	212.33	207.00	207.00	353,157
01 Aug 25	211.00000 -7.00	216.50	210.00	216.00	842,224
31 Jul 25	218.00000 -7.00	230.00	217.00	230.00	3,750,157
30 Jul 25	225.00000 -0.50	227.00	224.50	225.50	261,636
29 Jul 25	225.50000 +0.50	226.50	221.00	221.00	510,323
28 Jul 25	225.00000 -1.50	231.50	224.00	231.50	413,046
25 Jul 25	226.50000 -1.00	227.50	225.00	225.00	609,470
24 Jul 25	227.50000 +0.50	232.50	225.00	225.00	445,207
23 Jul 25	227.00000 +2.00	230.30	225.50	230.00	483,248
22 Jul 25	225.00000 +0.00	226.50	221.00	221.00	635,505
21 Jul 25	225.00000 +0.00	227.00	224.50	224.50	310,129
18 Jul 25	225.00000 +0.00	226.97	224.90	226.00	262,430
17 Jul 25	225.00000 +4.50	227.00	219.50	220.00	640,826
16 Jul 25	220.50000 -1.50	223.00	220.50	220.50	223,701
15 Jul 25	222.00000 -1.50	225.00	218.50	218.50	399,177
14 Jul 25	223.50000 +1.50	223.50	220.00	220.00	293,295
11 Jul 25	222.00000 -2.50	225.50	220.92	224.00	320,103
10 Jul 25	224.50000 +4.50	225.00	221.00	222.50	291,221
09 Jul 25	220.00000 -1.00	222.13	219.00	220.50	1,130,524
08 Jul 25	221.00000 -5.50	226.50	220.00	224.50	1,557,443
07 Jul 25	226.50000 -1.50	229.00	226.00	229.00	305,978
04 Jul 25	228.00000 +1.00	230.00	225.00	230.00	383,538
03 Jul 25	227.00000 +3.50	228.00	223.00	228.00	2,044,530
02 Jul 25	223.50000 -3.50	229.50	221.50	226.50	346,338
01 Jul 25	227.00000 +3.00	227.00	223.50	224.50	469,789
30 Jun 25	224.00000 -1.50	226.50	220.00	220.00	337,026
27 Jun 25	225.50000 +1.50	225.50	223.00	224.00	475,778
26 Jun 25	224.00000 +7.00	224.00	217.00	222.00	578,221
25 Jun 25	217.00000 +4.00	222.00	213.00	217.00	923,972
24 Jun 25	213.00000 +3.00	215.50	210.00	211.50	1,342,666
23 Jun 25	210.00000 +1.00	210.00	205.00	205.00	6,150,054
20 Jun 25	209.00000 +1.00	210.70	208.50	209.00	2,008,390
19 Jun 25	208.00000 +0.00	210.00	206.00	206.00	383,113
18 Jun 25	208.00000 +0.00	209.73	205.50	206.00	286,757
17 Jun 25	208.00000 -2.00	210.50	207.50	209.50	445,559
16 Jun 25	210.00000 +1.50	212.00	205.00	205.00	294,813
13 Jun 25	208.50000 -1.00	211.00	206.50	208.00	837,791
12 Jun 25	209.50000 -1.50	211.50	207.00	208.50	559,313
11 Jun 25	211.00000 +0.00	212.50	209.50	209.50	360,435
10 Jun 25	211.00000 +3.00	214.00	207.50	207.50	513,234
09 Jun 25	208.00000 -1.00	210.50	206.50	210.00	426,466
06 Jun 25	209.00000 +1.00	212.00	204.50	212.00	299,855
05 Jun 25	208.00000 +2.50	208.00	203.00	203.00	353,843
04 Jun 25	205.50000 +4.00	206.50	200.00	200.00	680,902
03 Jun 25	201.50000 -2.50	208.00	201.50	208.00	541,109
02 Jun 25	204.00000 +10.40	206.00	192.59	197.80	6,625,124
30 May 25	193.60001 +0.20	194.00	188.80	188.80	1,786,781
29 May 25	193.39999 +0.60	194.00	191.94	193.40	371,118
28 May 25	192.80000 -1.60	195.00	192.60	195.00	315,147
27 May 25	194.39999 +3.20	195.20	192.00	193.80	1,255,783
23 May 25	191.20000 -2.20	194.60	188.80	188.80	1,202,839
22 May 25	193.39999 -3.80	197.51	192.00	195.00	776,237
21 May 25	197.20000 -2.40	200.00	194.80	194.80	467,052
20 May 25	199.60001 +1.00	200.00	197.53	199.00	2,339,898
19 May 25	198.60001 -0.40	200.00	195.40	200.00	540,621
16 May 25	199.00000 +0.00	200.00	197.75	200.00	1,903,690
15 May 25	199.00000 +0.40	199.80	196.00	198.40	1,014,399
14 May 25	198.60001 +3.20	200.00	194.83	200.00	517,930
13 May 25	195.39999 -1.60	200.00	194.20	196.60	426,120
12 May 25	197.00000 -6.50	205.50	197.00	204.00	1,774,408
09 May 25	203.50000 +3.70	203.50	195.40	195.40	347,532
08 May 25	199.80000 -1.70	205.00	199.60	204.00	867,788
07 May 25	201.50000 -1.50	204.00	197.20	204.00	1,288,608
06 May 25	203.00000 +7.00	203.50	196.34	198.80	605,485
02 May 25	196.00000 +2.80	198.60	193.00	196.00	443,171
01 May 25	193.20000 -0.20	194.66	190.75	192.60	339,538
30 Apr 25	193.39999 +2.80	195.20	191.00	191.00	1,119,227
29 Apr 25	190.60001 +1.80	192.00	188.80	189.80	353,787
28 Apr 25	188.80000 +3.80	190.00	186.00	186.00	252,915
25 Apr 25	185.00000 +0.00	187.60	183.90	187.00	397,227
24 Apr 25	185.00000 +1.60	186.20	182.20	183.80	249,455
23 Apr 25	183.39999 +2.40	184.60	180.52	182.80	482,559
22 Apr 25	181.00000 -4.40	185.27	179.73	184.20	409,264
17 Apr 25	185.39999 -2.00	187.40	183.10	186.20	695,524
16 Apr 25	187.39999 -0.60	188.02	184.60	187.60	291,446
15 Apr 25	188.00000 +4.60	188.20	183.40	184.80	429,573
14 Apr 25	183.39999 +6.40	183.60	178.20	179.80	452,563
11 Apr 25	177.00000 +0.60	178.00	173.35	176.40	547,931
10 Apr 25	176.39999 +1.60	183.00	176.00	180.00	757,992
09 Apr 25	174.80000 -5.80	182.34	174.08	177.80	827,686
08 Apr 25	180.60001 +5.60	184.40	175.01	179.00	837,310
07 Apr 25	175.00000 -6.20	179.80	169.60	178.20	1,693,487
04 Apr 25	181.20000 -8.20	190.00	180.00	188.40	3,737,182
03 Apr 25	189.39999 +5.60	193.80	180.00	180.00	2,178,526
02 Apr 25	183.80000 +1.00	184.20	176.85	180.00	773,297
01 Apr 25	182.80000 +5.40	184.64	176.00	176.00	500,550
31 Mar 25	177.39999 -1.20	179.65	173.40	175.00	661,462
28 Mar 25	178.60001 +6.60	179.20	172.20	174.60	476,449
27 Mar 25	172.00000 +0.60	172.20	170.40	171.00	355,455
26 Mar 25	171.39999 -3.40	177.20	171.40	177.20	568,309
25 Mar 25	174.80000 +1.60	176.40	172.60	172.60	416,749
24 Mar 25	173.20000 -1.00	178.40	171.20	178.40	824,325
21 Mar 25	174.20000 -2.40	175.20	173.00	175.00	917,863
20 Mar 25	176.60001 -3.40	182.20	176.20	181.40	558,607
19 Mar 25	180.00000 +1.40	180.10	176.80	178.80	560,409
18 Mar 25	178.60001 +1.40	181.20	177.74	180.00	593,242
17 Mar 25	177.20000 +0.40	178.02	175.40	175.40	473,955
14 Mar 25	176.80000 +2.80	178.07	173.60	174.40	926,410
13 Mar 25	174.00000 -2.00	177.00	173.00	175.00	1,594,804
12 Mar 25	176.00000 +3.60	177.60	172.40	172.40	977,330
11 Mar 25	172.39999 -1.00	178.60	171.00	175.00	1,954,559
10 Mar 25	173.39999 -1.40	175.60	168.20	175.60	2,841,103
07 Mar 25	174.80000 -13.80	188.99	174.80	186.20	2,117,483
06 Mar 25	188.60001 -35.90	223.23	168.20	221.00	8,175,159
05 Mar 25	224.50000 +0.00	227.00	222.00	225.00	388,964
04 Mar 25	224.50000 -4.50	230.00	223.50	230.00	528,407
03 Mar 25	229.00000 +2.50	229.50	225.38	227.50	326,060
28 Feb 25	226.50000 -0.50	228.00	223.50	228.00	666,550
27 Feb 25	227.00000 +0.00	229.00	226.00	229.00	206,543
26 Feb 25	227.00000 +1.00	231.00	226.50	228.00	240,523
25 Feb 25	226.00000 +0.50	226.00	224.00	225.00	422,340
24 Feb 25	225.50000 -3.00	230.00	223.43	230.00	358,840
21 Feb 25	228.50000 +3.00	228.50	224.00	224.00	159,795
20 Feb 25	225.50000 -2.00	228.00	224.30	228.00	259,069
19 Feb 25	227.50000 -1.50	230.50	225.70	230.50	238,150
18 Feb 25	229.00000 -0.50	230.50	227.50	228.00	269,210
17 Feb 25	229.50000 +0.00	230.50	228.20	230.00	430,406
14 Feb 25	229.50000 +0.50	229.99	228.42	229.00	436,761
13 Feb 25	229.00000 +0.50	230.69	226.50	228.50	794,425
12 Feb 25	228.50000 -0.50	230.50	228.50	228.50	628,496
11 Feb 25	229.00000 -1.00	231.02	228.50	229.50	316,428
10 Feb 25	230.00000 +1.50	230.00	228.40	229.00	457,183
07 Feb 25	228.50000 -1.50	230.00	228.35	229.00	493,311
06 Feb 25	230.00000 +1.00	231.50	229.00	229.00	380,302
05 Feb 25	229.00000 +0.50	231.00	227.00	231.00	401,866
04 Feb 25	228.50000 -3.50	233.90	228.40	232.00	340,463
03 Feb 25	232.00000 -2.00	235.50	229.50	232.50	323,659
31 Jan 25	234.00000 +1.00	235.00	233.00	233.50	593,149
30 Jan 25	233.00000 +0.00	234.50	232.00	232.00	241,711
29 Jan 25	233.00000 -1.00	235.90	232.60	234.00	357,295
28 Jan 25	234.00000 +4.00	234.00	229.50	229.50	276,088
27 Jan 25	230.00000 -1.00	236.00	228.90	236.00	313,058
24 Jan 25	231.00000 -2.50	235.10	230.00	230.00	327,297
23 Jan 25	233.50000 -1.00	235.72	231.00	235.50	461,482
22 Jan 25	234.50000 -1.00	237.50	234.50	237.50	507,127
21 Jan 25	235.50000 +0.50	237.00	233.90	234.50	240,617
20 Jan 25	235.00000 +0.00	238.50	234.50	238.50	360,789
17 Jan 25	235.00000 -2.00	239.19	235.00	235.00	492,693
16 Jan 25	237.00000 +0.00	238.50	234.50	234.50	492,497
15 Jan 25	237.00000 +9.00	237.00	229.50	229.50	410,787
14 Jan 25	228.00000 +2.00	230.60	225.00	225.00	597,663
13 Jan 25	226.00000 +1.50	226.02	223.40	224.50	360,992
10 Jan 25	224.50000 -4.50	230.20	224.50	230.00	338,903
09 Jan 25	229.00000 +3.50	229.00	225.00	228.50	423,916
08 Jan 25	225.50000 -3.50	230.00	225.00	230.00	383,053
07 Jan 25	229.00000 +2.00	229.00	226.50	226.50	259,817
06 Jan 25	227.00000 +3.00	227.71	224.00	224.00	292,512
03 Jan 25	224.00000 -4.00	228.00	224.00	228.00	182,054
02 Jan 25	228.00000 +2.00	228.00	223.50	226.50	208,865
31 Dec 24	226.00000 +2.50	226.50	223.00	226.50	79,428
30 Dec 24	223.50000 -1.50	225.41	223.00	223.50	279,066
27 Dec 24	225.00000 -1.50	226.00	224.00	224.00	173,433
24 Dec 24	226.50000 +3.50	226.50	224.00	226.00	0
23 Dec 24	223.00000 -0.50	224.50	221.00	221.00	171,839
20 Dec 24	223.50000 -1.50	224.00	219.13	222.00	1,011,726
19 Dec 24	225.00000 -2.00	227.50	224.50	226.50	616,256
18 Dec 24	227.00000 +1.50	228.50	225.00	225.00	268,177
17 Dec 24	225.50000 -2.50	229.00	224.50	229.00	358,627
16 Dec 24	228.00000 -0.50	231.50	228.00	231.50	477,795
13 Dec 24	228.50000 +2.50	228.50	224.50	225.00	232,197
12 Dec 24	226.00000 +3.00	226.00	222.50	223.50	303,925
11 Dec 24	223.00000 +0.00	224.50	222.24	222.50	198,994
10 Dec 24	223.00000 -0.50	225.00	221.00	221.00	241,004
09 Dec 24	223.50000 +0.50	225.00	221.00	221.00	132,973
06 Dec 24	223.00000 -1.50	225.00	222.00	224.00	209,276
05 Dec 24	224.50000 -0.50	225.50	223.00	223.00	245,802
04 Dec 24	225.00000 +3.50	226.50	220.00	220.00	525,902
03 Dec 24	221.50000 -0.50	223.50	220.00	223.00	255,826
02 Dec 24	222.00000 -3.50	226.54	221.00	223.50	324,974
29 Nov 24	225.50000 +6.00	242.61	217.00	225.50	2,181,872
28 Nov 24	219.50000 +2.00	220.00	217.25	217.50	188,125
27 Nov 24	217.50000 +2.00	219.00	215.00	215.00	218,893
26 Nov 24	215.50000 -3.00	219.00	215.50	218.00	211,434
25 Nov 24	218.50000 -1.00	220.00	216.00	216.00	359,522
22 Nov 24	219.50000 +3.00	220.50	216.00	216.00	257,234
21 Nov 24	216.50000 +0.50	217.50	215.00	215.00	289,307
20 Nov 24	216.00000 -4.00	222.50	216.00	220.50	355,668
19 Nov 24	220.00000 +3.00	222.00	217.50	222.00	262,276
18 Nov 24	217.00000 -2.50	220.11	216.50	218.50	281,223
15 Nov 24	219.50000 +0.50	220.00	216.00	216.00	197,103
14 Nov 24	219.00000 +3.50	219.00	215.00	215.50	272,644
13 Nov 24	215.50000 -1.50	218.40	214.50	217.00	395,058
12 Nov 24	217.00000 -3.00	222.50	217.00	220.00	393,263
11 Nov 24	220.00000 +5.00	221.50	217.24	217.50	414,807
08 Nov 24	215.00000 -1.50	221.00	214.24	221.00	4,656,180
07 Nov 24	216.50000 -1.00	218.00	212.50	212.50	348,662
06 Nov 24	217.50000 +2.50	220.00	215.00	220.00	934,395
05 Nov 24	215.00000 -2.00	218.50	214.50	214.50	989,108
04 Nov 24	217.00000 -2.00	224.00	217.00	224.00	360,516
01 Nov 24	219.00000 +3.00	220.50	214.50	215.50	919,920
31 Oct 24	216.00000 -4.50	222.25	214.86	221.50	528,105
30 Oct 24	220.50000 +2.50	223.50	216.50	216.50	858,423
29 Oct 24	218.00000 -4.50	227.50	217.00	227.50	861,730
28 Oct 24	222.50000 -1.50	225.00	222.50	224.50	354,045
25 Oct 24	224.00000 -6.50	228.96	224.00	227.50	490,829
24 Oct 24	230.50000 +10.50	233.25	220.12	221.00	1,706,746
23 Oct 24	220.00000 -1.00	221.50	218.50	220.00	225,003
22 Oct 24	221.00000 -2.50	224.00	218.89	219.50	408,757
21 Oct 24	223.50000 -5.00	228.51	223.50	226.00	198,459
18 Oct 24	228.50000 +2.50	228.73	225.22	228.00	232,547
17 Oct 24	226.00000 +2.00	226.50	222.00	222.00	195,826
16 Oct 24	224.00000 -1.00	227.50	224.00	227.50	165,684
15 Oct 24	225.00000 -1.00	227.02	224.00	224.00	224,117
14 Oct 24	226.00000 +1.00	226.00	223.00	225.50	154,415
11 Oct 24	225.00000 -2.00	227.00	225.00	226.50	361,192
10 Oct 24	227.00000 -2.00	233.50	225.50	233.50	242,058
09 Oct 24	229.00000 +0.50	230.00	227.00	227.00	247,110
08 Oct 24	228.50000 -3.00	231.60	226.00	230.00	445,812
07 Oct 24	231.50000 -1.50	235.50	231.50	232.00	313,545
04 Oct 24	233.00000 -0.50	235.05	230.00	230.00	234,055
03 Oct 24	233.50000 +0.50	235.00	232.50	233.00	398,030
02 Oct 24	233.00000 -0.50	238.50	232.50	238.50	309,255
01 Oct 24	233.50000 -2.00	236.38	232.50	232.50	381,049
30 Sep 24	235.50000 -0.50	237.28	234.00	236.00	364,143
27 Sep 24	236.00000 +0.50	237.50	231.00	231.00	329,234
26 Sep 24	235.50000 +1.50	237.50	233.95	235.50	322,329
25 Sep 24	234.00000 +1.00	237.50	232.83	237.50	387,772
24 Sep 24	233.00000 -0.50	235.84	233.00	233.50	320,035
23 Sep 24	233.50000 -0.50	237.00	233.50	236.50	535,902
20 Sep 24	234.00000 -1.00	236.50	233.00	235.00	1,067,049
19 Sep 24	235.00000 +0.50	236.50	234.00	235.00	304,350
18 Sep 24	234.50000 -3.00	239.00	234.50	237.00	279,181
17 Sep 24	237.50000 +2.00	237.50	233.89	236.50	358,361
16 Sep 24	235.50000 -8.00	245.50	234.00	243.50	497,718
13 Sep 24	243.50000 -4.50	248.71	243.50	248.00	358,449
12 Sep 24	248.00000 -2.00	253.75	248.00	252.00	369,239
11 Sep 24	250.00000 -1.00	253.50	250.00	253.50	165,263
10 Sep 24	251.00000 -1.00	251.50	249.50	250.50	267,469
09 Sep 24	252.00000 +1.50	252.73	250.00	250.00	125,808
06 Sep 24	250.50000 -3.50	253.00	249.00	252.50	294,029
05 Sep 24	254.00000 +2.00	255.50	252.00	255.50	77,916
04 Sep 24	252.00000 +0.50	252.00	246.75	250.50	225,646
03 Sep 24	251.50000 -2.00	259.50	251.00	259.50	146,119
02 Sep 24	253.50000 -0.50	260.00	253.00	260.00	128,789
30 Aug 24	254.00000 +0.00	255.50	253.00	253.00	392,229
29 Aug 24	254.00000 +1.50	254.50	250.00	250.00	139,928
28 Aug 24	252.50000 -1.00	254.00	252.50	253.00	122,024
27 Aug 24	253.50000 -1.00	256.50	252.35	252.50	204,245
23 Aug 24	254.50000 -1.50	257.70	251.50	251.50	153,955
22 Aug 24	256.00000 -0.50	260.50	255.00	256.00	128,996
21 Aug 24	256.50000 +3.50	257.00	251.60	255.00	143,948
20 Aug 24	253.00000 -5.50	258.96	252.50	252.50	267,681
19 Aug 24	258.50000 +2.50	258.50	251.50	251.50	131,712
16 Aug 24	256.00000 +0.50	258.00	254.50	257.50	102,842
15 Aug 24	255.50000 +3.50	257.00	250.58	251.00	405,406
14 Aug 24	252.00000 +2.00	252.00	250.00	250.00	183,112
13 Aug 24	250.00000 +1.00	251.00	247.50	249.50	144,831
12 Aug 24	249.00000 +0.50	250.00	244.00	244.00	120,627
09 Aug 24	248.50000 +0.00	251.00	248.50	248.50	121,943
08 Aug 24	248.50000 -3.00	251.00	246.50	250.00	139,900
07 Aug 24	251.50000 +2.50	251.50	249.00	251.00	311,910
06 Aug 24	249.00000 +2.50	249.77	245.00	247.00	341,183
05 Aug 24	246.50000 -7.00	250.00	241.00	250.00	591,934
02 Aug 24	253.50000 -2.00	256.00	252.00	252.50	684,936
01 Aug 24	255.50000 -2.00	263.00	253.25	263.00	471,156
31 Jul 24	257.50000 +2.50	258.72	254.00	257.50	345,107
30 Jul 24	255.00000 +1.50	256.00	252.07	256.00	177,944
29 Jul 24	253.50000 +1.00	255.50	246.88	250.00	290,624
26 Jul 24	252.50000 +9.00	252.50	240.00	240.00	525,166
25 Jul 24	243.50000 +0.50	244.50	240.79	244.50	201,938
24 Jul 24	243.00000 +1.00	243.84	240.01	242.00	151,823
23 Jul 24	242.00000 +0.50	247.00	239.50	247.00	188,574
22 Jul 24	241.50000 -3.50	245.99	241.27	244.50	196,163
19 Jul 24	245.00000 -1.00	246.50	239.00	239.00	212,352
18 Jul 24	246.00000 +3.50	251.39	242.12	244.00	513,934
17 Jul 24	242.50000 +3.50	243.50	234.00	234.00	421,599
16 Jul 24	239.00000 -2.00	243.50	239.00	241.00	244,798
15 Jul 24	241.00000 +1.00	245.00	239.50	245.00	230,006
12 Jul 24	240.00000 -1.00	243.63	239.31	243.00	235,418
11 Jul 24	241.00000 +4.00	242.50	237.00	242.50	308,660
10 Jul 24	237.00000 -1.50	240.00	236.00	240.00	371,036
09 Jul 24	238.50000 -0.50	239.50	236.38	237.50	392,788
08 Jul 24	239.00000 -2.00	242.00	238.61	242.00	199,014
05 Jul 24	241.00000 +4.00	243.50	236.81	237.50	428,826
04 Jul 24	237.00000 -0.50	240.00	232.50	232.50	193,775
03 Jul 24	237.50000 +3.00	237.50	234.00	236.00	279,794
02 Jul 24	234.50000 +0.00	236.00	233.00	234.50	280,612
01 Jul 24	234.50000 -0.50	238.50	234.00	234.50	405,520
28 Jun 24	235.00000 +0.50	238.29	232.89	235.50	391,247
27 Jun 24	234.50000 -1.50	236.39	234.00	235.50	168,522
26 Jun 24	236.00000 -1.50	239.00	235.50	235.50	283,165
25 Jun 24	237.50000 -1.00	238.50	237.00	237.50	121,910
24 Jun 24	238.50000 -1.50	241.50	238.17	240.00	240,726
21 Jun 24	240.00000 +0.00	240.04	235.72	239.00	607,535
20 Jun 24	240.00000 +5.00	240.00	235.68	236.50	297,573
19 Jun 24	235.00000 -1.50	241.50	235.00	237.00	502,915
18 Jun 24	236.50000 -1.50	243.00	236.50	243.00	587,844
17 Jun 24	238.00000 +1.00	239.00	233.65	236.00	452,511
14 Jun 24	237.00000 -4.00	242.38	235.00	240.00	585,508
13 Jun 24	241.00000 -3.00	249.50	241.00	249.50	370,437
12 Jun 24	244.00000 -1.00	247.11	243.00	245.50	432,836
11 Jun 24	245.00000 -2.00	247.43	244.13	246.00	252,984
10 Jun 24	247.00000 -3.00	250.00	246.76	248.00	407,478
07 Jun 24	250.00000 -4.50	260.00	249.00	260.00	368,181
06 Jun 24	254.50000 -0.50	259.00	251.00	251.00	389,179
05 Jun 24	255.00000 -2.00	259.50	250.00	250.00	339,609
04 Jun 24	257.00000 +1.50	257.50	253.50	255.00	537,095
03 Jun 24	255.50000 +2.50	256.50	252.00	252.00	576,884
31 May 24	253.00000 +1.00	253.95	251.00	251.00	1,036,167
30 May 24	252.00000 +2.50	255.50	249.00	250.00	707,172
29 May 24	249.50000 -2.00	253.50	248.00	253.50	461,092
28 May 24	251.50000 -3.50	258.00	251.50	258.00	336,346
24 May 24	255.00000 -0.50	259.00	254.01	255.50	366,585
23 May 24	255.50000 -10.50	264.50	253.50	264.00	3,470,878
22 May 24	266.00000 +7.50	270.50	260.00	264.00	368,789
21 May 24	258.50000 +0.50	259.00	257.35	258.50	345,739
20 May 24	258.00000 -0.50	261.00	258.00	258.00	492,846
17 May 24	258.50000 -2.00	261.28	256.50	257.00	321,806
16 May 24	260.50000 -1.00	265.00	259.00	265.00	175,424
15 May 24	261.50000 +2.00	266.50	259.50	259.50	520,881
14 May 24	259.50000 +6.00	259.50	253.00	253.00	358,178
13 May 24	253.50000 +0.00	256.06	250.00	250.00	401,822
10 May 24	253.50000 +1.00	254.80	251.00	251.00	219,936
09 May 24	252.50000 +0.50	257.50	251.50	257.50	477,733
08 May 24	252.00000 +1.50	254.00	249.27	250.50	668,523
07 May 24	250.50000 +2.50	250.50	246.10	247.00	485,420
03 May 24	248.00000 +2.50	248.00	245.98	247.00	222,338
02 May 24	245.50000 +0.50	247.50	245.00	246.00	261,433
01 May 24	245.00000 -1.50	248.00	245.00	248.00	418,480
30 Apr 24	246.50000 -3.50	249.00	246.50	248.50	511,976
29 Apr 24	250.00000 +3.50	250.00	247.00	247.00	545,374
26 Apr 24	246.50000 -0.50	248.67	245.50	245.50	281,383
25 Apr 24	247.00000 -0.50	250.00	246.00	250.00	140,243
24 Apr 24	247.50000 +0.50	248.00	246.00	247.00	911,209
23 Apr 24	247.00000 +0.00	249.00	246.50	248.50	200,969
22 Apr 24	247.00000 +1.00	249.37	246.50	248.50	537,011
19 Apr 24	246.00000 -2.00	250.00	245.00	250.00	212,321
18 Apr 24	248.00000 +9.50	251.63	240.00	240.00	2,573,226
17 Apr 24	238.50000 +0.00	241.50	236.00	238.50	499,454
16 Apr 24	238.50000 -0.50	239.00	236.50	238.00	563,975
15 Apr 24	239.00000 +1.00	241.00	237.44	241.00	240,857
12 Apr 24	238.00000 +0.00	240.39	237.50	238.00	266,457
11 Apr 24	238.00000 +1.00	238.00	235.50	237.50	414,561
10 Apr 24	237.00000 +5.50	237.00	232.35	233.00	380,210
09 Apr 24	231.50000 -3.50	235.18	231.00	234.00	428,682
08 Apr 24	235.00000 +1.00	321.71	231.50	233.50	621,775
05 Apr 24	234.00000 +0.00	234.50	231.50	233.50	146,302
04 Apr 24	234.00000 +2.50	234.00	230.35	232.50	424,907
03 Apr 24	231.50000 -2.00	233.49	230.50	232.50	196,787
02 Apr 24	233.50000 +1.50	233.50	230.80	231.50	196,607
28 Mar 24	232.00000 +0.00	234.50	231.50	231.50	408,053
27 Mar 24	232.00000 -1.50	234.00	230.50	234.00	438,818
26 Mar 24	233.50000 +3.50	233.50	229.00	231.50	301,671
25 Mar 24	230.00000 -1.00	235.00	230.00	235.00	406,393
22 Mar 24	231.00000 +1.00	233.00	230.00	233.00	268,446
21 Mar 24	230.00000 +5.00	232.50	223.00	227.00	2,039,125
20 Mar 24	225.00000 -5.00	234.50	224.50	234.50	996,778
19 Mar 24	230.00000 -4.50	235.00	230.00	233.50	253,218
18 Mar 24	234.50000 -0.50	238.50	234.00	238.50	182,460
15 Mar 24	235.00000 -0.50	236.50	235.00	235.50	623,277
14 Mar 24	235.50000 -2.50	238.50	235.00	238.00	252,258
13 Mar 24	238.00000 +2.00	239.50	235.00	235.00	517,423
12 Mar 24	236.00000 -0.50	238.00	236.00	237.00	268,533
11 Mar 24	236.50000 -1.50	237.80	235.00	237.00	95,571
08 Mar 24	238.00000 +1.50	240.00	236.00	238.00	216,665
07 Mar 24	236.50000 -2.00	242.50	236.50	238.50	237,999
06 Mar 24	238.50000 +4.50	239.50	235.00	235.00	768,892
05 Mar 24	234.00000 +3.00	234.00	230.03	231.00	325,128
04 Mar 24	231.00000 -2.00	234.01	230.53	232.50	219,493
01 Mar 24	233.00000 +7.50	234.43	227.50	228.00	452,537
29 Feb 24	225.50000 -11.00	237.50	221.50	235.00	2,131,503
28 Feb 24	236.50000 -5.50	242.00	236.50	241.00	234,170
27 Feb 24	242.00000 +0.00	242.51	239.80	242.00	219,539
26 Feb 24	242.00000 +0.50	243.71	240.50	241.50	452,558
23 Feb 24	241.50000 +0.00	243.50	241.50	242.00	178,076
22 Feb 24	241.50000 +2.50	242.00	239.00	239.50	94,153
21 Feb 24	239.00000 -1.00	240.89	238.88	239.00	193,384
20 Feb 24	240.00000 -1.50	242.45	239.50	241.50	113,334
19 Feb 24	241.50000 -1.50	243.75	240.40	242.50	116,831
16 Feb 24	243.00000 +2.00	244.12	239.09	241.50	142,981
15 Feb 24	241.00000 +3.50	242.50	237.00	237.00	370,424
14 Feb 24	237.50000 +0.50	239.00	236.00	238.00	321,146
13 Feb 24	237.00000 -1.00	240.50	236.00	237.50	169,104
12 Feb 24	238.00000 +1.00	238.50	237.00	237.50	88,864
09 Feb 24	237.00000 -3.00	241.84	236.50	239.50	124,369
08 Feb 24	240.00000 +2.00	241.50	238.00	238.00	236,785
07 Feb 24	238.00000 +3.00	238.14	233.00	233.00	122,774
06 Feb 24	235.00000 +1.00	236.50	232.00	234.50	204,072
05 Feb 24	234.00000 -2.50	238.39	233.50	237.00	205,205
02 Feb 24	236.50000 +1.50	238.00	235.00	237.50	206,478
01 Feb 24	235.00000 -2.00	238.39	234.50	237.50	132,653
31 Jan 24	237.00000 +2.00	238.00	235.00	236.00	628,220
30 Jan 24	235.00000 -1.50	238.41	235.00	237.00	334,254
29 Jan 24	236.50000 -2.00	239.00	236.00	239.00	163,555
26 Jan 24	238.50000 +9.00	240.00	229.39	229.50	1,278,714
25 Jan 24	229.50000 +2.00	229.50	227.00	227.00	187,450
24 Jan 24	227.50000 +0.50	229.50	227.50	228.00	187,049
23 Jan 24	227.00000 -1.00	230.50	227.00	229.00	204,624
22 Jan 24	228.00000 +3.00	228.50	225.00	225.00	253,761
19 Jan 24	225.00000 +0.00	228.00	224.50	226.00	2,277,389
18 Jan 24	225.00000 +2.00	225.16	223.00	223.00	133,264
17 Jan 24	223.00000 -2.00	225.00	221.34	225.00	212,988
16 Jan 24	225.00000 +1.00	226.00	223.50	226.00	155,651
15 Jan 24	224.00000 -1.50	227.00	223.50	225.00	209,978
12 Jan 24	225.50000 +1.50	227.00	223.89	225.00	167,967
11 Jan 24	224.00000 -2.50	228.39	224.00	227.50	216,601
10 Jan 24	226.50000 +0.50	227.00	225.37	226.00	83,934
09 Jan 24	226.00000 -1.00	228.00	225.00	225.00	476,291
08 Jan 24	227.00000 +2.50	227.17	223.34	224.50	310,534
05 Jan 24	224.50000 -1.50	226.68	223.82	225.00	206,698
04 Jan 24	226.00000 +1.50	229.35	224.50	227.00	166,535
03 Jan 24	224.50000 -0.50	226.00	224.00	225.00	152,091
02 Jan 24	225.00000 -1.50	228.51	224.00	226.50	343,523
29 Dec 23	226.50000 -0.50	227.00	225.61	226.00	39,292
28 Dec 23	227.00000 -1.00	229.50	226.50	228.50	344,915
27 Dec 23	228.00000 -1.00	230.00	225.00	230.00	142,244
22 Dec 23	229.00000 +2.00	229.00	226.58	227.00	82,855
21 Dec 23	227.00000 +0.50	228.00	224.80	227.00	112,074
20 Dec 23	226.50000 +4.00	226.50	222.50	223.00	184,686
19 Dec 23	222.50000 -2.50	226.00	222.50	225.00	107,953
18 Dec 23	225.00000 -2.00	228.50	224.50	227.50	139,487
15 Dec 23	227.00000 -0.50	230.00	226.50	227.00	631,086
14 Dec 23	227.50000 +2.50	230.05	226.00	226.00	570,199
13 Dec 23	225.00000 +1.00	226.50	222.50	225.00	831,998
12 Dec 23	224.00000 +2.00	224.50	223.00	223.50	506,746
11 Dec 23	222.00000 +1.00	222.00	221.00	221.00	1,204,662
08 Dec 23	221.00000 -1.50	227.50	221.00	227.50	685,386
07 Dec 23	222.50000 -1.50	228.00	222.50	228.00	250,243
06 Dec 23	224.00000 +0.50	228.00	223.50	228.00	276,109
05 Dec 23	223.50000 -0.50	228.00	223.50	228.00	224,857
04 Dec 23	224.00000 -1.00	225.89	224.00	225.00	109,061
01 Dec 23	225.00000 +2.50	227.50	223.00	227.50	242,657
30 Nov 23	222.50000 -3.00	226.00	222.50	225.00	691,609
29 Nov 23	225.50000 +1.00	225.50	223.50	224.50	253,374
28 Nov 23	224.50000 -1.00	225.50	223.50	225.50	299,330
27 Nov 23	225.50000 +0.50	228.00	223.00	226.00	301,527
24 Nov 23	225.00000 -1.50	228.00	224.82	228.00	338,578
23 Nov 23	226.50000 +0.50	228.00	224.50	228.00	110,411
22 Nov 23	226.00000 +1.00	228.00	224.00	225.50	199,257
21 Nov 23	225.00000 -3.00	230.00	224.24	230.00	113,055
20 Nov 23	228.00000 +1.00	230.00	225.00	230.00	137,835
17 Nov 23	227.00000 +1.50	229.00	226.50	226.50	208,820
16 Nov 23	225.50000 -3.00	230.00	225.50	230.00	264,892
15 Nov 23	228.50000 +0.50	232.29	227.32	228.50	423,986
14 Nov 23	228.00000 +4.00	228.00	223.00	228.00	576,110
13 Nov 23	224.00000 +1.00	227.50	222.00	227.50	165,710
10 Nov 23	223.00000 -0.50	225.00	222.00	225.00	154,640
09 Nov 23	223.50000 +1.00	225.00	221.00	224.00	328,866
08 Nov 23	222.50000 +0.50	224.50	221.00	221.50	320,782
07 Nov 23	222.00000 -1.00	224.00	221.00	222.50	263,825
06 Nov 23	223.00000 -1.00	225.00	222.50	225.00	123,338
03 Nov 23	224.00000 +1.00	226.50	220.00	226.50	275,294
02 Nov 23	223.00000 +7.00	223.00	215.00	216.50	1,584,013
01 Nov 23	216.00000 +2.50	216.00	213.50	214.00	789,505
31 Oct 23	213.50000 +2.00	215.00	212.00	212.00	260,155
30 Oct 23	211.50000 +0.50	214.50	210.00	210.00	110,217
27 Oct 23	211.00000 +1.00	213.00	209.83	212.50	175,139
26 Oct 23	210.00000 -4.50	213.50	207.00	213.50	1,673,256
25 Oct 23	214.50000 +1.50	215.00	212.00	213.00	293,314
24 Oct 23	213.00000 -1.00	215.50	212.00	215.50	125,692
23 Oct 23	214.00000 +0.00	217.00	210.50	214.50	201,453
20 Oct 23	214.00000 -7.00	221.23	214.00	218.00	242,577
19 Oct 23	221.00000 +5.00	223.33	215.50	217.00	2,743,756
18 Oct 23	216.00000 -3.00	220.00	215.50	220.00	179,683
17 Oct 23	219.00000 +3.50	219.00	215.63	217.50	152,057
16 Oct 23	215.50000 +2.00	215.73	213.00	213.50	1,135,642
13 Oct 23	213.50000 -4.50	219.11	213.50	218.00	294,980
12 Oct 23	218.00000 +0.50	220.00	214.00	218.00	222,509
11 Oct 23	217.50000 +0.50	219.50	215.00	216.00	232,074
10 Oct 23	217.00000 +0.50	220.50	216.50	219.50	194,707
09 Oct 23	216.50000 -4.50	221.50	216.50	220.00	213,023
06 Oct 23	221.00000 +0.00	225.00	220.00	225.00	227,388
05 Oct 23	221.00000 +0.00	224.50	220.00	222.50	447,118
04 Oct 23	221.00000 -1.00	223.00	218.27	221.00	200,842
03 Oct 23	222.00000 -4.00	230.00	220.00	230.00	272,995
02 Oct 23	226.00000 -7.50	236.00	223.00	236.00	293,283
29 Sep 23	233.50000 +2.50	238.00	231.00	231.00	581,410
28 Sep 23	231.00000 +0.00	234.50	229.50	232.50	280,295
27 Sep 23	231.00000 +1.50	232.00	229.50	229.50	216,933
26 Sep 23	229.50000 +0.50	232.00	227.20	230.00	175,655
25 Sep 23	229.00000 +4.00	229.50	222.45	223.00	5,239,768
22 Sep 23	225.00000 -3.00	231.00	225.00	228.50	383,408
21 Sep 23	228.00000 +2.50	230.50	222.00	222.00	557,920
20 Sep 23	225.50000 +3.50	227.00	222.21	224.50	203,656
19 Sep 23	222.00000 +0.00	225.50	219.80	224.00	183,700
18 Sep 23	222.00000 +0.50	223.50	219.50	223.50	246,972
15 Sep 23	221.50000 +4.50	226.00	219.00	220.00	1,297,006
14 Sep 23	217.00000 +3.00	220.00	212.50	217.00	618,500
13 Sep 23	214.00000 +2.00	214.00	208.82	212.00	462,471
12 Sep 23	212.00000 -0.50	213.00	211.00	211.00	121,364
11 Sep 23	212.50000 +2.50	213.58	208.50	208.50	385,630
08 Sep 23	210.00000 -2.00	214.00	207.95	214.00	424,929
07 Sep 23	212.00000 +0.00	213.00	206.00	212.00	2,027,208
06 Sep 23	212.00000 -3.50	215.50	210.00	214.50	458,034
05 Sep 23	215.50000 -0.50	216.50	213.50	215.00	162,816
04 Sep 23	216.00000 -1.00	220.00	216.00	218.00	112,097
01 Sep 23	217.00000 -0.50	218.45	215.50	215.50	139,939
31 Aug 23	217.50000 +1.00	217.50	215.00	216.50	470,855
30 Aug 23	216.50000 -4.50	225.00	216.50	225.00	407,158
29 Aug 23	221.00000 +7.50	221.50	213.50	215.00	272,761
25 Aug 23	213.50000 -2.50	216.00	213.00	215.00	98,975
24 Aug 23	216.00000 -1.00	219.50	216.00	216.50	93,462
23 Aug 23	217.00000 +2.00	218.00	213.50	215.00	90,661
22 Aug 23	215.00000 +3.00	216.50	210.20	211.00	154,075
21 Aug 23	212.00000 -4.00	217.50	211.50	217.00	203,892
18 Aug 23	216.00000 -7.50	228.00	215.20	228.00	317,418
17 Aug 23	223.50000 -2.00	227.00	223.00	224.50	183,435
16 Aug 23	225.50000 +0.00	226.50	223.50	225.50	396,061
15 Aug 23	225.50000 +1.50	230.00	223.50	224.00	341,917
14 Aug 23	224.00000 +1.50	224.90	218.91	222.00	439,213
11 Aug 23	222.50000 +7.00	222.50	215.86	217.00	378,034
10 Aug 23	215.50000 +0.00	219.00	214.00	217.50	2,578,795
09 Aug 23	215.50000 +0.00	217.70	214.04	216.50	5,179,771
08 Aug 23	215.50000 +3.50	216.09	211.50	211.50	239,324
07 Aug 23	212.00000 -2.50	219.50	212.00	216.00	1,117,267
04 Aug 23	214.50000 +0.00	217.00	214.50	215.00	229,955
03 Aug 23	214.50000 +0.50	216.00	212.04	214.50	292,786
02 Aug 23	214.00000 -3.50	218.50	214.00	218.00	535,872
01 Aug 23	217.50000 +2.00	220.50	215.27	217.00	455,486
31 Jul 23	215.50000 -1.50	219.00	215.50	219.00	170,015
28 Jul 23	217.00000 -4.00	222.50	216.50	222.00	220,522
27 Jul 23	221.00000 +6.00	221.00	216.00	220.00	160,269
26 Jul 23	215.00000 -0.50	219.50	215.00	218.50	619,537
25 Jul 23	215.50000 -0.50	218.50	215.50	218.00	147,542
24 Jul 23	216.00000 -2.00	219.50	215.50	216.00	191,980
21 Jul 23	218.00000 -1.50	224.50	215.50	221.00	226,810
20 Jul 23	219.50000 +0.00	224.50	218.50	219.00	203,743
19 Jul 23	219.50000 +6.50	219.50	215.00	218.00	181,906
18 Jul 23	213.00000 -1.50	216.00	212.00	214.50	809,145
17 Jul 23	214.50000 -3.50	217.50	214.00	214.00	324,742
14 Jul 23	218.00000 +1.00	218.50	217.00	218.00	222,217
13 Jul 23	217.00000 +0.00	218.87	214.50	218.50	303,269
12 Jul 23	217.00000 +4.50	220.50	213.00	214.00	233,072
11 Jul 23	212.50000 +1.00	214.00	210.00	212.00	1,395,107
10 Jul 23	211.50000 +2.00	212.50	208.82	209.00	819,008
07 Jul 23	209.50000 +2.50	213.00	204.50	206.00	326,595
06 Jul 23	207.00000 -2.50	210.50	205.50	208.50	254,188
05 Jul 23	209.50000 -6.00	219.96	204.00	213.00	1,335,855
04 Jul 23	215.50000 +2.50	217.86	213.00	213.00	275,104
03 Jul 23	213.00000 +0.50	214.50	210.50	214.00	213,770
30 Jun 23	212.50000 +1.50	216.00	209.45	211.50	326,033
29 Jun 23	211.00000 -1.00	213.50	210.00	210.00	147,431
28 Jun 23	212.00000 +1.50	214.50	208.50	209.00	631,981
27 Jun 23	210.50000 -2.00	215.00	205.00	213.00	839,996
26 Jun 23	212.50000 -1.50	215.00	210.50	215.00	247,690
23 Jun 23	214.00000 -5.00	220.00	213.50	217.50	179,115
22 Jun 23	219.00000 -3.00	221.50	218.00	221.00	294,185
21 Jun 23	222.00000 +0.00	225.50	221.00	223.00	135,129
20 Jun 23	222.00000 -1.00	224.22	220.50	223.00	105,930
19 Jun 23	223.00000 -0.50	229.00	221.00	224.50	562,014
16 Jun 23	223.50000 -4.00	228.50	223.50	227.50	692,989
15 Jun 23	227.50000 -3.50	232.00	227.50	231.50	157,980
14 Jun 23	231.00000 +2.50	232.50	228.50	232.50	1,616,947
13 Jun 23	228.50000 +5.50	229.50	223.72	225.00	299,227
12 Jun 23	223.00000 -0.50	226.90	220.50	226.00	4,671,731
09 Jun 23	223.50000 -4.50	231.50	222.50	230.50	149,052
08 Jun 23	228.00000 +0.00	230.00	227.00	228.00	260,268
07 Jun 23	228.00000 -1.00	233.50	227.50	233.50	107,173
06 Jun 23	229.00000 -1.50	232.50	227.61	232.50	190,876
05 Jun 23	230.50000 +1.00	232.00	227.50	230.00	180,014
02 Jun 23	229.50000 +2.00	230.00	226.00	230.00	162,178
01 Jun 23	227.50000 +4.50	228.00	223.00	228.00	111,038
31 May 23	223.00000 -3.00	227.00	223.00	225.00	573,549
30 May 23	226.00000 -3.00	232.50	225.00	232.50	193,575
26 May 23	229.00000 +0.00	234.00	227.00	234.00	221,196
25 May 23	229.00000 -2.50	237.00	228.50	237.00	149,286
24 May 23	231.50000 -3.50	234.00	229.50	232.00	303,305
23 May 23	235.00000 +0.50	236.00	233.50	234.00	293,512
22 May 23	234.50000 -4.50	240.00	233.50	239.50	333,279
19 May 23	239.00000 -0.50	240.00	237.50	240.00	235,768
18 May 23	239.50000 +0.00	242.50	238.50	239.50	178,215
17 May 23	239.50000 +0.00	243.00	237.00	243.00	3,282,014
16 May 23	239.50000 -1.50	243.00	237.60	243.00	284,505
15 May 23	241.00000 +1.50	243.50	238.50	240.50	309,450
12 May 23	239.50000 +0.00	241.80	234.21	239.50	327,765
11 May 23	239.50000 +1.00	240.00	236.80	240.00	291,421
10 May 23	238.50000 +0.50	239.22	235.50	239.00	354,663
09 May 23	238.00000 +1.50	239.00	235.00	236.50	485,903
05 May 23	236.50000 +8.50	237.00	229.20	232.00	625,550
04 May 23	228.00000 -1.00	230.00	226.50	230.00	472,987
03 May 23	229.00000 +1.50	230.50	225.00	225.00	368,589
02 May 23	227.50000 -1.00	230.50	226.72	228.00	290,754
28 Apr 23	228.50000 +4.00	230.00	224.00	224.00	394,620
27 Apr 23	224.50000 +0.00	226.82	223.50	225.00	474,848
26 Apr 23	224.50000 +1.50	226.00	221.50	222.50	339,029
25 Apr 23	223.00000 -1.50	225.64	222.50	224.00	330,874
24 Apr 23	224.50000 +0.00	225.50	222.14	223.00	211,568
21 Apr 23	224.50000 +3.50	225.00	220.50	221.00	317,722
20 Apr 23	221.00000 +4.00	222.00	215.00	215.00	477,574
19 Apr 23	217.00000 +1.00	217.00	213.50	215.00	727,797
18 Apr 23	216.00000 -0.50	220.00	215.50	218.50	624,318
17 Apr 23	216.50000 -4.00	224.00	216.50	224.00	705,863
14 Apr 23	220.50000 +4.00	220.50	216.00	217.00	309,845
13 Apr 23	216.50000 +1.00	218.00	214.50	215.50	773,196
12 Apr 23	215.50000 -1.50	218.89	214.00	217.00	523,267
11 Apr 23	217.00000 +3.50	217.00	214.50	215.00	669,470
06 Apr 23	213.50000 +2.00	214.00	209.89	212.50	291,867
05 Apr 23	211.50000 -0.50	215.00	210.00	215.00	506,358
04 Apr 23	212.00000 -0.50	214.82	209.78	214.00	207,204
03 Apr 23	212.50000 +0.00	216.50	209.50	216.50	332,047
31 Mar 23	212.50000 +1.00	219.50	212.00	216.00	444,792
30 Mar 23	211.50000 +6.00	211.50	203.00	206.50	2,069,106
29 Mar 23	205.50000 -2.00	209.00	204.50	209.00	1,630,895
28 Mar 23	207.50000 +0.50	208.80	206.00	208.00	525,367
27 Mar 23	207.00000 -1.50	210.00	206.00	210.00	615,934
24 Mar 23	208.50000 +2.00	209.00	204.50	206.00	463,831
23 Mar 23	206.50000 -1.50	209.00	206.00	207.50	362,164
22 Mar 23	208.00000 -1.00	211.00	207.50	211.00	1,367,173
21 Mar 23	209.00000 +6.00	209.00	202.00	202.00	789,673
20 Mar 23	203.00000 -5.50	208.39	203.00	207.00	683,240
17 Mar 23	208.50000 -4.50	215.50	208.50	211.50	1,132,329
16 Mar 23	213.00000 +2.00	216.69	208.50	213.00	1,145,817
15 Mar 23	211.00000 -2.00	214.00	207.40	213.00	848,243
14 Mar 23	213.00000 +1.00	215.00	210.08	212.50	542,684
13 Mar 23	212.00000 -8.50	222.00	211.68	222.00	1,598,195
10 Mar 23	220.50000 +1.00	223.61	213.00	218.50	777,946
09 Mar 23	219.50000 -7.00	228.00	219.50	225.00	1,378,746
08 Mar 23	226.50000 -1.00	228.27	225.00	226.50	1,188,282
07 Mar 23	227.50000 +0.50	228.50	225.00	225.00	2,105,061
06 Mar 23	227.00000 -1.00	227.50	222.50	226.00	755,095
03 Mar 23	228.00000 -2.00	230.50	226.00	227.00	1,540,318
02 Mar 23	230.00000 -9.00	241.00	217.50	237.00	3,396,248
01 Mar 23	239.00000 -1.50	242.50	237.50	241.50	468,281
28 Feb 23	240.50000 -7.50	248.00	240.23	248.00	811,806
27 Feb 23	248.00000 +2.50	249.00	245.00	247.00	215,319
24 Feb 23	245.50000 +0.00	251.00	244.88	251.00	219,851
23 Feb 23	245.50000 -1.00	249.00	245.50	249.00	465,387
22 Feb 23	246.50000 +1.50	248.77	244.00	246.00	964,654
21 Feb 23	245.00000 +5.00	246.00	239.50	242.50	1,169,271
20 Feb 23	240.00000 +5.00	240.00	234.85	235.50	2,582,970
17 Feb 23	235.00000 -2.00	237.00	232.00	236.50	273,433
16 Feb 23	237.00000 -1.50	242.00	236.00	240.00	174,297
15 Feb 23	238.50000 -1.50	246.10	238.00	243.00	144,585
14 Feb 23	240.00000 -3.00	248.50	240.00	248.50	171,785
13 Feb 23	243.00000 +0.50	248.50	240.50	243.00	508,006
10 Feb 23	242.50000 -6.00	250.06	242.00	248.50	212,240
09 Feb 23	248.50000 -1.50	252.50	248.00	250.50	169,122
08 Feb 23	250.00000 +4.50	251.66	247.00	248.50	186,636
07 Feb 23	245.50000 -4.00	250.00	244.00	249.00	3,490,621
06 Feb 23	249.50000 +1.00	252.00	243.50	243.50	446,027
03 Feb 23	248.50000 +3.00	249.34	240.00	240.00	642,904
02 Feb 23	245.50000 +1.50	247.00	241.50	244.00	654,465
01 Feb 23	244.00000 +1.00	245.00	242.50	243.50	469,565
31 Jan 23	243.00000 +0.00	247.50	239.00	247.50	811,980
30 Jan 23	243.00000 -2.00	246.00	239.50	246.00	2,540,078
27 Jan 23	245.00000 +4.00	246.23	240.00	240.50	743,229
26 Jan 23	241.00000 +4.00	243.50	236.06	238.50	229,231
25 Jan 23	237.00000 -0.50	240.00	236.50	238.50	164,078
24 Jan 23	237.50000 -0.50	240.00	236.80	238.50	331,889
23 Jan 23	238.00000 +0.00	239.00	236.40	237.00	601,482
20 Jan 23	238.00000 -0.50	240.50	236.15	238.50	144,846
19 Jan 23	238.50000 -0.50	240.00	235.70	240.00	182,296
18 Jan 23	239.00000 -1.00	240.00	235.50	239.50	222,575
17 Jan 23	240.00000 -4.00	246.10	238.50	243.00	387,693
16 Jan 23	244.00000 +7.00	246.00	233.50	237.00	533,151
13 Jan 23	237.00000 +3.00	237.50	232.50	236.00	2,570,645
12 Jan 23	234.00000 -1.00	235.50	230.50	234.00	105,417
11 Jan 23	235.00000 +3.50	238.50	231.75	232.00	257,252
10 Jan 23	231.50000 -2.50	240.80	231.00	236.00	153,778
09 Jan 23	234.00000 -4.50	242.00	230.50	239.50	539,000
06 Jan 23	238.50000 +0.00	241.00	236.25	238.00	247,556
05 Jan 23	238.50000 +2.00	245.50	230.50	233.50	1,016,855
04 Jan 23	236.50000 +8.50	237.00	226.00	226.00	6,131,350
03 Jan 23	228.00000 +0.00	234.00	228.00	230.00	1,106,033
30 Dec 22	228.00000 +0.00	229.50	226.50	227.00	270,189
29 Dec 22	228.00000 +3.00	229.50	223.50	228.00	258,936
28 Dec 22	225.00000 +1.00	228.00	224.00	228.00	228,365
23 Dec 22	224.00000 -1.00	225.00	224.00	225.00	47,171
22 Dec 22	225.00000 -0.50	227.89	223.00	226.00	237,037
21 Dec 22	225.50000 +8.50	225.50	217.50	217.50	401,849
20 Dec 22	217.00000 -4.00	220.50	216.50	220.50	900,426
19 Dec 22	221.00000 +1.00	222.00	219.50	222.00	140,486
16 Dec 22	220.00000 -1.00	221.00	218.50	220.00	1,207,629
15 Dec 22	221.00000 -2.50	225.50	219.91	223.00	2,076,215
14 Dec 22	223.50000 +1.50	225.00	220.18	223.00	462,233
13 Dec 22	222.00000 +4.00	223.50	217.00	217.00	423,813
12 Dec 22	218.00000 +0.00	221.00	214.00	216.50	132,919
09 Dec 22	218.00000 +0.00	223.50	217.90	219.50	106,474
08 Dec 22	218.00000 -3.00	223.00	217.00	223.00	148,263
07 Dec 22	221.00000 -6.50	228.00	221.00	226.50	454,512
06 Dec 22	227.50000 -7.00	236.70	226.50	235.50	199,594
05 Dec 22	234.50000 -0.50	236.00	229.50	229.50	115,177
02 Dec 22	235.00000 -1.50	236.00	232.50	235.50	652,403
01 Dec 22	236.50000 +6.50	237.00	231.50	232.00	441,462
30 Nov 22	230.00000 +2.00	231.50	226.00	226.00	287,490
29 Nov 22	228.00000 +2.00	231.50	226.20	228.00	758,467
28 Nov 22	226.00000 -4.50	232.50	226.00	232.50	128,978
25 Nov 22	230.50000 +3.00	232.32	227.77	228.00	189,537
24 Nov 22	227.50000 -0.50	231.00	226.50	228.00	171,834
23 Nov 22	228.00000 +1.00	229.50	227.20	227.50	98,798
22 Nov 22	227.00000 -0.50	228.50	226.00	226.00	224,063
21 Nov 22	227.50000 +1.50	229.50	223.60	227.00	311,897
18 Nov 22	226.00000 +1.50	226.00	222.50	225.00	170,219
17 Nov 22	224.50000 -1.50	226.50	223.00	225.50	181,959
16 Nov 22	226.00000 +0.50	227.50	221.50	227.00	195,895
15 Nov 22	225.50000 -1.00	230.00	225.50	226.50	190,558
14 Nov 22	226.50000 -0.50	230.00	223.50	230.00	133,870
11 Nov 22	227.00000 +1.50	231.04	224.05	224.50	348,158
10 Nov 22	225.50000 +5.50	225.50	219.00	220.50	431,243
09 Nov 22	220.00000 +12.00	222.50	218.00	221.50	518,781
14 Oct 22	208.00000 -1.00	212.50	208.00	211.00	420,607
13 Oct 22	209.00000 +0.50	211.50	205.50	206.00	335,544
12 Oct 22	208.50000 -3.00	211.00	206.50	206.50	377,197
11 Oct 22	211.50000 +1.50	212.42	207.72	211.00	352,473
10 Oct 22	210.00000 -2.50	212.00	207.31	210.50	284,602
07 Oct 22	212.50000 -1.50	214.50	211.25	213.00	293,466
06 Oct 22	214.00000 +1.00	218.50	211.50	218.50	285,262
05 Oct 22	213.00000 -1.50	218.00	210.50	215.50	1,004,059
04 Oct 22	214.50000 +1.50	216.00	212.00	213.50	236,736
03 Oct 22	213.00000 -2.50	215.50	211.00	213.00	397,257
30 Sep 22	215.50000 +4.50	215.50	207.00	207.00	436,204
29 Sep 22	211.00000 -2.50	215.00	209.00	213.50	935,632
28 Sep 22	213.50000 -3.50	215.00	207.00	214.00	1,041,100
27 Sep 22	217.00000 +0.50	220.13	216.00	218.50	486,687
26 Sep 22	216.50000 -7.00	223.26	213.87	222.00	369,511
23 Sep 22	223.50000 +2.50	225.50	217.00	217.00	688,362
22 Sep 22	221.00000 -2.50	225.00	219.68	225.00	207,021
21 Sep 22	223.50000 +1.00	227.50	221.50	225.00	884,337
20 Sep 22	222.50000 -10.00	235.60	222.50	233.50	254,460
16 Sep 22	232.50000 -2.00	240.00	230.50	236.50	939,106
15 Sep 22	234.50000 -0.50	239.00	233.50	237.00	434,791
14 Sep 22	235.00000 -4.50	240.52	232.50	237.50	357,505
13 Sep 22	239.50000 -1.00	241.50	238.00	241.50	417,580
12 Sep 22	240.50000 +2.50	242.00	239.00	242.00	319,601
09 Sep 22	238.00000 -2.00	242.00	238.00	240.00	716,416
08 Sep 22	240.00000 +7.50	241.00	231.50	235.00	4,736,843
07 Sep 22	232.50000 -2.50	236.00	229.00	233.00	187,541
06 Sep 22	235.00000 +4.00	235.50	227.00	227.50	219,877
05 Sep 22	231.00000 -0.50	235.50	228.00	231.50	229,258
02 Sep 22	231.50000 +3.00	232.94	225.00	225.00	259,072
01 Sep 22	228.50000 -4.00	238.38	228.50	232.00	217,011
31 Aug 22	232.50000 +1.00	232.50	226.50	226.50	481,081
30 Aug 22	231.50000 +1.50	233.00	227.99	233.00	214,546
26 Aug 22	230.00000 +0.00	233.50	229.00	229.00	226,219
25 Aug 22	230.00000 -1.00	232.50	225.50	232.00	158,853
24 Aug 22	231.00000 -3.50	234.50	229.50	234.00	188,878
23 Aug 22	234.50000 -2.50	239.00	232.00	236.00	179,057
22 Aug 22	237.00000 +0.00	243.50	234.50	238.50	4,264,045
19 Aug 22	237.00000 -3.00	241.45	236.50	240.00	2,654,560
18 Aug 22	240.00000 -1.50	242.30	239.50	241.50	138,401
17 Aug 22	241.50000 -1.00	243.62	237.50	237.50	251,664
16 Aug 22	242.50000 +1.00	243.50	240.48	241.50	219,139
15 Aug 22	241.50000 -1.50	243.00	241.50	242.50	151,448
12 Aug 22	243.00000 +1.00	243.00	236.50	236.50	228,672
11 Aug 22	242.00000 -0.50	243.00	240.56	241.50	223,591
10 Aug 22	242.50000 +1.00	243.50	240.00	242.50	320,792
09 Aug 22	241.50000 -2.50	244.45	238.50	238.50	240,987
08 Aug 22	244.00000 +1.00	245.04	242.42	243.50	190,302
05 Aug 22	243.00000 +1.50	245.00	241.00	245.00	282,197
04 Aug 22	241.50000 +3.50	241.50	237.50	238.00	349,290
03 Aug 22	238.00000 +0.00	239.90	236.66	238.00	644,833
02 Aug 22	238.00000 -1.00	240.00	234.00	238.50	2,778,663
01 Aug 22	239.00000 +1.50	243.00	237.16	238.00	355,579
29 Jul 22	237.50000 -0.50	242.70	236.00	238.50	351,273
28 Jul 22	238.00000 -5.00	243.50	238.00	243.50	432,175
27 Jul 22	243.00000 +4.00	244.50	240.00	241.00	666,798
26 Jul 22	239.00000 -1.00	242.00	238.07	240.50	322,880
25 Jul 22	240.00000 +1.00	242.82	238.66	239.50	505,614
22 Jul 22	239.00000 -0.50	239.50	238.00	239.50	652,949
21 Jul 22	239.50000 +3.50	239.50	235.98	237.50	771,047
20 Jul 22	236.00000 -1.00	240.50	236.00	239.00	367,681
19 Jul 22	237.00000 +2.00	237.50	234.50	235.50	337,502
18 Jul 22	235.00000 +2.00	237.18	233.00	235.50	322,730
15 Jul 22	233.00000 +0.50	234.50	231.00	234.00	423,114
14 Jul 22	232.50000 -0.50	238.00	232.00	234.00	333,782
13 Jul 22	233.00000 -4.00	238.50	231.00	238.50	234,494
12 Jul 22	237.00000 +3.00	238.00	231.33	233.50	4,416,657
11 Jul 22	234.00000 -3.00	239.10	232.50	238.00	3,597,095
08 Jul 22	237.00000 +4.00	240.00	233.26	234.00	787,926
07 Jul 22	233.00000 +5.00	234.50	230.00	230.00	365,558
06 Jul 22	228.00000 -2.50	233.42	225.50	233.00	4,523,528
05 Jul 22	230.50000 -7.50	239.50	230.50	233.50	371,167
04 Jul 22	238.00000 +3.50	241.50	236.00	236.00	436,761
01 Jul 22	234.50000 -0.50	236.00	231.17	234.50	270,392
30 Jun 22	235.00000 -4.50	238.50	233.50	237.50	419,404
29 Jun 22	239.50000 +2.50	240.50	233.16	235.00	422,060
28 Jun 22	237.00000 +4.00	238.60	234.50	237.00	565,361
27 Jun 22	233.00000 +7.00	233.50	226.50	226.50	963,759
24 Jun 22	226.00000 +1.00	229.50	224.00	226.00	308,801
23 Jun 22	225.00000 +2.00	227.50	222.50	225.00	4,913,911
22 Jun 22	223.00000 +2.50	225.00	218.26	218.50	15,602,413
21 Jun 22	220.50000 +6.00	223.00	219.50	219.50	1,208,843
20 Jun 22	214.50000 +0.00	215.50	209.00	213.00	701,357
17 Jun 22	214.50000 -0.50	219.50	213.50	219.00	1,903,966
16 Jun 22	215.00000 -6.00	220.00	212.00	219.50	936,391
15 Jun 22	221.00000 +8.50	221.50	212.00	220.00	2,050,641
14 Jun 22	212.50000 -14.50	228.00	211.00	228.00	1,126,292
13 Jun 22	227.00000 -3.00	231.50	225.08	231.50	434,015
10 Jun 22	230.00000 -2.00	233.00	227.00	227.00	2,405,383
09 Jun 22	232.00000 +9.00	234.28	225.00	228.50	3,365,880
08 Jun 22	223.00000 +1.00	227.00	219.00	220.50	2,491,926
07 Jun 22	222.00000 +0.00	223.50	218.50	218.50	1,387,929
06 Jun 22	222.00000 +1.00	228.00	220.50	228.00	209,322
01 Jun 22	221.00000 +0.50	227.50	219.50	220.50	884,551
31 May 22	220.50000 +1.00	221.50	216.50	219.00	957,235
30 May 22	219.50000 +0.50	222.50	218.50	220.50	170,770
27 May 22	219.00000 -3.00	226.50	219.00	226.50	420,044
26 May 22	222.00000 +3.50	223.00	217.00	223.00	615,723
25 May 22	218.50000 +1.50	219.50	216.50	218.50	119,006
24 May 22	217.00000 +0.00	220.00	212.98	216.00	2,048,679
23 May 22	217.00000 +2.00	225.50	215.50	215.50	417,216
20 May 22	215.00000 +5.50	216.50	205.00	209.50	1,478,098
19 May 22	209.50000 +3.50	209.50	202.17	206.00	1,257,800
18 May 22	206.00000 -2.50	209.83	205.22	208.50	318,856
17 May 22	208.50000 -2.50	212.00	208.00	210.00	2,961,939
16 May 22	211.00000 +1.00	215.50	209.48	215.50	513,502
13 May 22	210.00000 +3.00	211.00	206.50	206.50	1,589,002
12 May 22	207.00000 +1.00	207.50	201.00	204.00	1,196,566
11 May 22	206.00000 -1.50	209.50	205.00	208.00	600,425
10 May 22	207.50000 +1.50	210.50	204.00	210.50	279,031
09 May 22	206.00000 -4.50	210.00	202.50	208.50	626,903
06 May 22	210.50000 -1.50	211.50	205.00	211.00	684,878
05 May 22	212.00000 -3.00	218.00	211.50	217.00	348,458
04 May 22	215.00000 -1.00	220.50	209.89	220.50	2,107,216
03 May 22	216.00000 +0.00	221.50	211.50	221.50	2,160,079
29 Apr 22	216.00000 -3.50	220.08	215.00	216.00	379,243
28 Apr 22	219.50000 +7.50	220.50	212.50	214.50	613,746
27 Apr 22	212.00000 -9.00	222.00	212.00	219.50	742,428
26 Apr 22	221.00000 -2.50	226.50	219.50	223.00	401,386
25 Apr 22	223.50000 -6.00	227.50	221.00	226.00	353,347
22 Apr 22	229.50000 -4.00	237.34	227.50	229.00	259,675
21 Apr 22	233.50000 +8.50	237.00	225.00	225.00	2,881,101
20 Apr 22	225.00000 -3.00	233.50	221.00	232.00	597,047
19 Apr 22	228.00000 +2.50	230.00	224.00	228.00	461,925
14 Apr 22	225.50000 -1.00	231.50	223.00	231.50	446,811
13 Apr 22	226.50000 -1.50	229.00	225.00	229.00	217,683
12 Apr 22	228.00000 -3.00	232.18	226.50	230.50	178,260
11 Apr 22	231.00000 +1.00	233.50	229.00	232.00	244,009
08 Apr 22	230.00000 +0.00	232.00	226.50	227.00	776,346
07 Apr 22	230.00000 -4.00	234.50	229.00	234.50	266,610
06 Apr 22	234.00000 -3.00	239.00	233.50	236.50	259,208
05 Apr 22	237.00000 -7.00	246.00	237.00	245.00	901,022
04 Apr 22	244.00000 -1.50	248.29	243.50	243.50	299,925
01 Apr 22	245.50000 +1.00	248.00	240.50	240.50	311,142
31 Mar 22	244.50000 -0.50	248.50	239.50	239.50	563,770
30 Mar 22	245.00000 -3.50	250.00	242.50	250.00	327,911
29 Mar 22	248.50000 +1.00	253.50	246.88	247.00	818,343
28 Mar 22	247.50000 +1.50	251.00	245.00	250.00	523,955
25 Mar 22	246.00000 -2.00	252.50	244.50	249.00	385,664
24 Mar 22	248.00000 +2.00	250.30	241.50	241.50	162,722
23 Mar 22	246.00000 -1.00	251.50	240.00	240.00	351,164
22 Mar 22	247.00000 +4.50	247.00	242.50	245.00	1,652,106
21 Mar 22	242.50000 -1.50	245.50	241.50	243.50	267,235
18 Mar 22	244.00000 +1.00	245.00	240.00	242.50	787,720
17 Mar 22	243.00000 +2.00	245.00	240.00	242.50	773,072
16 Mar 22	241.00000 +0.50	244.50	241.00	242.00	1,067,206
15 Mar 22	240.50000 -3.50	244.50	237.00	237.00	369,621
14 Mar 22	244.00000 +5.50	244.50	236.00	237.00	411,610
11 Mar 22	238.50000 +4.00	241.00	228.00	228.00	252,219
10 Mar 22	234.50000 +5.50	236.50	228.00	232.50	341,853
09 Mar 22	229.00000 +7.00	229.50	223.50	223.50	625,553
08 Mar 22	222.00000 -2.00	228.50	218.50	218.50	304,528
07 Mar 22	224.00000 -1.00	232.50	218.00	222.00	558,519
04 Mar 22	225.00000 -0.50	228.50	221.50	223.50	1,329,726
03 Mar 22	225.50000 -1.50	248.50	222.93	233.50	742,467
02 Mar 22	227.00000 +4.50	228.50	223.50	226.50	362,784
01 Mar 22	222.50000 -10.00	232.50	222.50	230.50	1,172,842
28 Feb 22	232.50000 +16.50	232.50	214.50	214.50	732,440
25 Feb 22	216.00000 +1.00	220.00	213.00	220.00	710,859
24 Feb 22	215.00000 -6.50	220.50	213.50	218.00	594,486
23 Feb 22	221.50000 +4.00	225.83	214.91	217.00	347,896
22 Feb 22	217.50000 -6.50	226.50	217.50	221.50	1,285,044
21 Feb 22	224.00000 -4.00	228.00	222.00	224.50	315,251
18 Feb 22	228.00000 +1.00	230.50	220.50	220.50	2,892,239
17 Feb 22	227.00000 -12.00	240.00	216.92	240.00	880,495
16 Feb 22	239.00000 -1.00	242.00	236.50	240.00	318,456
15 Feb 22	240.00000 +0.00	243.00	237.90	239.50	158,741
14 Feb 22	240.00000 -2.50	240.50	236.50	240.00	294,121
11 Feb 22	242.50000 +2.50	242.50	238.50	240.50	951,105
10 Feb 22	240.00000 +0.00	242.00	233.00	240.00	1,670,976
09 Feb 22	240.00000 +2.00	242.00	237.00	237.00	1,102,940
08 Feb 22	238.00000 -0.50	239.50	233.29	233.29	291,204
07 Feb 22	238.50000 +2.00	240.50	235.50	236.50	248,366
04 Feb 22	236.50000 -3.50	241.50	233.50	233.50	336,891
03 Feb 22	240.00000 +0.00	241.50	238.00	239.50	312,226
02 Feb 22	240.00000 +2.50	244.00	235.00	235.00	288,836
01 Feb 22	237.50000 +0.00	240.93	235.00	238.50	370,147
31 Jan 22	237.50000 +12.00	237.50	222.41	224.50	559,086
28 Jan 22	225.50000 -2.00	229.50	223.50	227.00	678,180
27 Jan 22	227.50000 -0.50	229.50	222.99	225.50	934,750
26 Jan 22	228.00000 -2.50	236.00	227.50	231.08	314,173
25 Jan 22	230.50000 -4.50	241.50	230.50	241.50	545,434
24 Jan 22	235.00000 -10.00	248.50	234.50	243.25	740,884
21 Jan 22	245.00000 -2.00	249.00	242.50	242.50	560,438
20 Jan 22	247.00000 +0.50	250.25	246.50	247.50	350,616
19 Jan 22	246.50000 -3.00	250.50	244.00	244.00	428,625
18 Jan 22	249.50000 +0.00	251.50	244.50	244.50	306,055
17 Jan 22	249.50000 +2.00	252.00	240.50	240.50	421,938
14 Jan 22	247.50000 +0.50	250.00	245.50	250.00	192,697
13 Jan 22	247.00000 +1.00	250.00	245.50	250.00	405,509
12 Jan 22	246.00000 -3.00	252.50	246.00	252.00	304,703
11 Jan 22	249.00000 -2.00	253.50	249.00	251.50	248,977
10 Jan 22	251.00000 +0.50	253.95	249.00	252.00	431,308
07 Jan 22	250.50000 -4.00	255.50	245.00	255.50	1,159,836
06 Jan 22	254.50000 +0.50	255.50	250.50	250.50	414,394
05 Jan 22	254.00000 +2.00	256.50	251.50	255.00	630,968
04 Jan 22	252.00000 +2.00	254.00	249.18	250.00	2,138,836
31 Dec 21	250.00000 +1.50	250.00	245.50	248.00	51,736
30 Dec 21	248.50000 -1.00	249.50	248.16	249.50	148,897
29 Dec 21	249.50000 +1.00	250.00	243.50	246.00	2,303,746
24 Dec 21	248.50000 -0.50	250.00	246.00	248.00	223,497
23 Dec 21	249.00000 -1.00	253.00	248.50	253.00	584,854
22 Dec 21	250.00000 +5.00	251.00	238.00	238.00	1,775,325
21 Dec 21	245.00000 +1.50	246.50	243.50	246.00	3,227,285
20 Dec 21	243.50000 -2.50	248.00	239.30	248.00	548,368
17 Dec 21	246.00000 -1.00	251.50	246.00	246.50	930,475
16 Dec 21	247.00000 +3.50	248.50	243.50	245.00	2,119,693
15 Dec 21	243.50000 -1.50	245.00	238.50	238.50	600,470
14 Dec 21	245.00000 +3.00	246.00	238.00	238.00	1,449,035
13 Dec 21	242.00000 -4.00	247.00	241.50	246.00	379,554
10 Dec 21	246.00000 -0.50	248.00	245.00	246.50	1,087,232
09 Dec 21	246.50000 +2.00	247.50	240.00	240.00	2,481,537
08 Dec 21	244.50000 +1.50	244.50	238.50	241.50	788,788
07 Dec 21	243.00000 -1.00	248.00	241.58	247.50	398,645
06 Dec 21	244.00000 +2.50	248.00	241.71	246.00	303,896
03 Dec 21	241.50000 -1.50	247.50	240.00	244.50	418,379
02 Dec 21	243.00000 -2.00	247.50	240.50	243.00	461,330
01 Dec 21	245.00000 +13.50	246.00	231.50	231.50	1,408,799
30 Nov 21	231.50000 -1.50	237.50	226.00	228.00	1,067,421
29 Nov 21	233.00000 +2.00	236.13	229.50	234.00	2,040,932
26 Nov 21	231.00000 -9.00	240.24	229.45	238.50	860,581
25 Nov 21	240.00000 -1.50	249.00	239.50	249.00	144,223
24 Nov 21	241.50000 +1.00	247.50	237.68	247.50	266,867
23 Nov 21	240.50000 -3.50	245.00	234.50	239.50	550,600
22 Nov 21	244.00000 +1.00	249.50	243.00	249.50	323,161
19 Nov 21	243.00000 -1.50	250.00	242.68	250.00	256,901
18 Nov 21	244.50000 -1.50	248.00	244.50	245.00	989,077
17 Nov 21	246.00000 +4.50	250.00	243.44	243.50	1,018,150
16 Nov 21	241.50000 -2.50	245.00	237.00	237.00	287,028
15 Nov 21	244.00000 +3.00	245.00	237.50	237.50	592,968
12 Nov 21	241.00000 -3.00	245.50	237.00	237.00	567,616
11 Nov 21	244.00000 +7.50	244.00	236.50	236.50	321,937
10 Nov 21	236.50000 -0.50	241.00	236.50	240.00	233,318
09 Nov 21	237.00000 -1.50	242.00	235.00	238.00	270,926
08 Nov 21	238.50000 -3.00	247.52	238.50	242.50	345,344
05 Nov 21	241.50000 -2.00	248.50	241.50	246.00	423,764
04 Nov 21	243.50000 +5.50	245.00	238.00	238.00	718,566
03 Nov 21	238.00000 +0.00	240.50	235.00	238.00	853,860
02 Nov 21	238.00000 +1.00	241.50	233.00	236.50	1,895,013
01 Nov 21	237.00000 +2.00	241.50	237.00	238.00	1,832,826
29 Oct 21	235.00000 +0.00	239.00	228.52	233.50	1,750,628
28 Oct 21	235.00000 -5.00	245.00	235.00	242.00	565,637
27 Oct 21	240.00000 +6.00	240.00	233.00	233.00	772,433
26 Oct 21	234.00000 +1.50	234.50	231.50	234.50	316,143
25 Oct 21	232.50000 +0.50	237.26	226.00	227.50	10,886,880
22 Oct 21	232.00000 -2.00	235.00	229.50	230.50	1,451,446
21 Oct 21	234.00000 +0.00	237.00	230.00	230.00	508,192
20 Oct 21	234.00000 -0.50	237.50	232.98	234.50	302,198
19 Oct 21	234.50000 -0.50	239.00	232.75	234.50	502,229
18 Oct 21	235.00000 +5.00	235.92	229.00	230.00	424,788
15 Oct 21	230.00000 +4.50	232.92	226.29	228.50	591,051
14 Oct 21	225.50000 +6.00	227.50	218.00	223.50	498,999
13 Oct 21	219.50000 -5.50	226.42	218.00	220.00	604,012
12 Oct 21	225.00000 +7.00	226.00	215.00	215.00	723,604
11 Oct 21	218.00000 -1.00	222.50	214.00	214.00	291,009
08 Oct 21	219.00000 +4.00	220.00	210.00	210.00	279,168
07 Oct 21	215.00000 -2.00	226.92	213.00	221.50	1,303,899
06 Oct 21	217.00000 +3.00	219.50	212.50	216.00	431,430
05 Oct 21	214.00000 +2.50	214.00	209.00	210.50	432,557
04 Oct 21	211.50000 +1.00	211.50	206.50	208.50	1,153,318
01 Oct 21	210.50000 +4.50	212.30	201.25	204.00	709,445
30 Sep 21	206.00000 -7.00	213.14	206.00	210.00	485,141
29 Sep 21	213.00000 -3.50	217.00	212.76	213.00	290,031
28 Sep 21	216.50000 -7.50	225.00	215.00	223.00	328,132
27 Sep 21	224.00000 -2.00	230.50	220.63	230.50	367,579
24 Sep 21	226.00000 -7.50	232.00	226.00	229.50	1,826,713
23 Sep 21	233.50000 +2.00	236.50	230.50	236.50	853,347
22 Sep 21	231.50000 -0.50	233.68	226.50	226.50	264,941
21 Sep 21	232.00000 -5.00	239.50	232.00	239.50	319,842
20 Sep 21	237.00000 -6.00	244.00	235.00	237.50	2,002,930
17 Sep 21	243.00000 +4.50	243.00	237.00	239.00	688,473
16 Sep 21	238.50000 -3.00	243.50	237.58	240.50	329,714
15 Sep 21	241.50000 +0.50	243.50	236.00	238.50	1,127,484
14 Sep 21	241.00000 +2.00	243.00	236.00	240.50	15,843,270
13 Sep 21	239.00000 +3.00	239.00	235.00	236.50	749,929
10 Sep 21	236.00000 -1.50	244.00	235.00	238.50	810,958
09 Sep 21	237.50000 +1.00	238.50	232.00	234.50	399,865
08 Sep 21	236.50000 +0.00	239.00	236.47	237.00	341,722
07 Sep 21	236.50000 -1.50	238.42	235.50	238.00	3,970,488
06 Sep 21	238.00000 +1.50	241.00	237.50	241.00	395,829
03 Sep 21	236.50000 +0.00	236.50	233.75	235.00	2,140,333
02 Sep 21	236.50000 +0.50	236.50	235.00	235.00	251,648
01 Sep 21	236.00000 +1.00	237.00	234.50	235.00	804,131
31 Aug 21	235.00000 -1.00	236.50	234.00	236.50	5,167,077
27 Aug 21	236.00000 +1.00	238.00	234.50	235.50	462,907
26 Aug 21	235.00000 +0.00	235.00	231.50	234.50	459,566
25 Aug 21	235.00000 +0.00	238.00	233.53	235.00	206,861
24 Aug 21	235.00000 +2.00	235.00	231.00	234.50	4,224,722
23 Aug 21	233.00000 +2.50	233.50	228.00	230.50	220,459
20 Aug 21	230.50000 +2.50	230.50	225.00	225.00	146,281
19 Aug 21	228.00000 -6.50	234.00	227.00	232.50	564,653
18 Aug 21	234.50000 +5.50	235.50	228.50	234.50	176,324
17 Aug 21	229.00000 -4.50	236.50	229.00	233.00	1,382,071
16 Aug 21	233.50000 -1.00	234.00	230.49	231.00	1,450,949
13 Aug 21	234.50000 +2.50	236.00	231.00	233.00	3,305,946
12 Aug 21	232.00000 +2.50	234.50	229.00	230.50	406,460
11 Aug 21	229.50000 +4.00	233.50	225.00	225.00	373,204
10 Aug 21	225.50000 +3.00	231.00	222.10	223.50	248,149
09 Aug 21	222.50000 +2.50	224.50	219.00	219.00	340,671
06 Aug 21	220.00000 -3.00	228.00	219.00	228.00	272,260
05 Aug 21	223.00000 -5.50	227.35	222.50	226.00	250,591
04 Aug 21	228.50000 -4.50	234.50	228.50	234.50	279,192
03 Aug 21	233.00000 +11.00	234.50	223.00	227.00	366,244
02 Aug 21	222.00000 +0.00	222.00	217.50	220.00	269,000
30 Jul 21	222.00000 +0.00	229.00	221.76	226.50	3,281,553
29 Jul 21	222.00000 +0.00	223.77	222.00	223.00	3,947,469
28 Jul 21	222.00000 -1.00	224.00	219.71	224.00	404,523
27 Jul 21	223.00000 +0.50	223.00	219.50	220.50	807,079
26 Jul 21	222.50000 +0.50	223.00	218.50	222.00	785,359
23 Jul 21	222.00000 +2.00	223.00	220.00	220.00	1,071,583
22 Jul 21	220.00000 +0.50	220.50	216.15	220.00	1,238,356
21 Jul 21	219.50000 +4.00	221.00	209.50	209.50	2,240,128
20 Jul 21	215.50000 -2.50	218.50	209.50	210.00	6,180,274
19 Jul 21	218.00000 -17.00	231.52	204.50	230.00	5,038,827
16 Jul 21	235.00000 +0.00	236.50	233.50	234.00	204,384
15 Jul 21	235.00000 -2.50	238.26	235.00	237.50	302,125
14 Jul 21	237.50000 +2.50	243.50	232.27	235.00	335,784
13 Jul 21	235.00000 +4.00	235.00	228.00	235.00	923,736
12 Jul 21	231.00000 +2.50	234.00	221.50	226.50	811,708
09 Jul 21	228.50000 +4.00	232.50	227.50	232.50	2,821,967
08 Jul 21	224.50000 -2.00	230.00	219.00	227.00	2,371,311
07 Jul 21	226.50000 -11.50	243.00	226.00	243.00	6,440,877
06 Jul 21	238.00000 -2.50	239.92	236.50	239.50	3,828,747
05 Jul 21	240.50000 -7.00	254.00	240.00	248.00	24,954,312
02 Jul 21	247.50000 +0.00	250.00	247.00	250.00	2,636,208
01 Jul 21	247.50000 +1.50	247.50	246.00	247.00	702,596
30 Jun 21	246.00000 +0.50	248.25	245.67	246.50	1,025,236
29 Jun 21	245.50000 -1.00	248.50	245.50	246.00	729,882
28 Jun 21	246.50000 +1.50	247.09	245.00	245.50	532,778
25 Jun 21	245.00000 -3.00	248.50	245.00	248.50	284,235
24 Jun 21	248.00000 +1.00	252.50	245.50	252.50	806,147
23 Jun 21	247.00000 -1.00	248.50	245.00	245.00	910,304
22 Jun 21	248.00000 -1.50	250.00	246.50	250.00	266,547
21 Jun 21	249.50000 -3.00	252.00	249.00	251.50	350,190
18 Jun 21	252.50000 +1.00	252.50	247.50	252.00	6,850,573
17 Jun 21	251.50000 +0.00	252.50	250.50	250.50	1,014,665
16 Jun 21	251.50000 +2.50	253.00	249.00	250.00	3,769,356
15 Jun 21	249.00000 -2.00	251.00	248.00	250.00	423,981
14 Jun 21	251.00000 +2.00	251.00	245.50	250.00	1,768,544
11 Jun 21	249.00000 -1.00	250.00	248.18	250.00	2,359,237
10 Jun 21	250.00000 +7.00	250.00	242.00	243.50	4,006,849
09 Jun 21	243.00000 -2.00	248.50	242.50	248.50	2,079,554
08 Jun 21	245.00000 -0.50	251.50	242.00	244.00	10,676,260
07 Jun 21	245.50000 +0.00	246.50	242.50	245.00	19,017,940
04 Jun 21	245.50000 -7.50	256.00	245.00	249.50	2,770,704
03 Jun 21	253.00000 +8.00	270.00	244.00	244.00	1,583,316
02 Jun 21	245.00000 +0.00	246.50	244.00	244.00	5,544,748
01 Jun 21	245.00000 -0.50	247.00	243.99	244.00	540,282
28 May 21	245.50000 -0.50	250.00	243.85	249.00	1,635,380
27 May 21	246.00000 +1.00	249.00	242.50	243.00	2,952,151
26 May 21	245.00000 +52.00	249.00	239.00	249.00	17,339,850
25 May 21	193.00000 +1.00	195.60	190.00	192.60	331,994
24 May 21	192.00000 +2.00	193.00	186.60	193.00	153,597
21 May 21	190.00000 -0.60	192.60	187.58	189.20	225,921
20 May 21	190.60001 +2.20	192.00	185.40	191.20	150,913
19 May 21	188.39999 -7.00	195.20	188.40	194.20	235,842
18 May 21	195.39999 +1.40	196.80	190.40	190.40	178,771
17 May 21	194.00000 +1.40	196.20	191.80	194.40	121,851
14 May 21	192.60001 -2.20	196.20	190.60	190.60	114,442
13 May 21	194.80000 +1.20	198.60	191.40	194.40	176,973
12 May 21	193.60001 -2.20	201.50	191.80	200.50	192,656
11 May 21	195.80000 -3.80	204.50	194.60	200.00	2,972,290
10 May 21	199.60001 -2.40	206.50	199.20	206.50	387,982
07 May 21	202.00000 -0.50	209.50	200.50	206.00	276,473
06 May 21	202.50000 +1.50	207.00	198.60	203.00	242,389
05 May 21	201.00000 +3.60	202.97	195.00	195.60	1,356,582
04 May 21	197.39999 -2.60	204.50	195.40	198.00	344,911
30 Apr 21	200.00000 +2.00	201.50	195.40	198.40	268,921
29 Apr 21	198.00000 +2.00	200.00	196.18	198.20	254,989
28 Apr 21	196.00000 +0.60	198.40	193.00	194.00	184,777
27 Apr 21	195.39999 +4.40	197.80	187.20	193.40	339,380
26 Apr 21	191.00000 +1.00	191.00	186.60	186.60	135,934
23 Apr 21	190.00000 -1.00	192.02	187.60	187.60	275,467
22 Apr 21	191.00000 +1.00	193.60	185.26	193.20	286,380
21 Apr 21	190.00000 +6.80	194.00	183.40	185.00	514,494
20 Apr 21	183.20000 +8.40	185.80	174.45	177.80	605,243
19 Apr 21	174.80000 -0.20	179.00	173.18	178.00	227,173
16 Apr 21	175.00000 +0.80	179.60	172.40	174.60	332,678
15 Apr 21	174.20000 +0.20	174.80	169.80	169.80	811,566
14 Apr 21	174.00000 -0.20	174.00	168.80	170.80	253,303
13 Apr 21	174.20000 -1.80	180.02	171.40	179.40	140,207
12 Apr 21	176.00000 +5.20	178.60	171.20	171.20	317,117
09 Apr 21	170.80000 +0.40	176.27	167.60	171.60	208,337
08 Apr 21	170.39999 +4.40	171.60	166.40	167.60	188,823
07 Apr 21	166.00000 -2.40	169.40	164.93	169.40	160,068
06 Apr 21	168.39999 +5.80	168.40	163.40	164.80	187,551
01 Apr 21	162.60001 -4.60	169.20	161.44	166.60	250,849
31 Mar 21	167.20000 +0.20	170.20	165.40	167.40	316,652
30 Mar 21	167.00000 -3.80	173.80	166.40	172.20	171,799
29 Mar 21	170.80000 +1.60	177.40	170.00	172.60	220,337
26 Mar 21	169.20000 -2.40	176.20	167.20	175.60	361,103
25 Mar 21	171.60001 +1.80	172.80	166.20	167.60	358,014
24 Mar 21	169.80000 +1.80	170.40	164.20	165.60	129,202
23 Mar 21	168.00000 -1.00	169.80	164.00	167.80	153,336
22 Mar 21	169.00000 +4.00	171.40	161.42	164.20	273,887
19 Mar 21	165.00000 +0.00	167.00	160.60	167.00	1,523,790
18 Mar 21	165.00000 -1.00	167.40	161.91	162.40	257,768
17 Mar 21	166.00000 +0.00	166.80	162.80	165.60	185,911
16 Mar 21	166.00000 +2.80	168.20	161.00	165.00	448,874
15 Mar 21	163.20000 +0.20	163.40	160.40	163.00	139,245
12 Mar 21	163.00000 +0.60	163.84	160.60	162.00	166,732
11 Mar 21	162.39999 +5.80	164.80	152.60	152.80	496,790
10 Mar 21	156.60001 +1.20	156.60	153.00	154.40	144,404
09 Mar 21	155.39999 +3.80	157.47	152.00	155.00	282,947
08 Mar 21	151.60001 -2.40	157.80	147.20	155.60	191,796
05 Mar 21	154.00000 -1.80	158.20	151.20	156.00	604,105
04 Mar 21	155.80000 -0.20	156.57	149.60	156.00	362,886
03 Mar 21	156.00000 +6.00	156.00	149.20	150.00	491,931
02 Mar 21	150.00000 +1.40	152.20	147.00	149.40	631,362
01 Mar 21	148.60001 +2.00	151.00	143.00	148.80	612,052
26 Feb 21	146.60001 -3.40	150.00	146.20	149.60	126,404
25 Feb 21	150.00000 +2.00	150.00	144.80	144.80	337,834
24 Feb 21	148.00000 -0.20	152.40	147.45	151.80	214,588
23 Feb 21	148.20000 -2.60	152.20	145.80	148.20	540,756
22 Feb 21	150.80000 -3.60	157.60	150.40	153.80	150,873
19 Feb 21	154.39999 +0.80	157.60	151.80	156.60	343,649
18 Feb 21	153.60001 -6.80	159.00	153.20	155.00	935,832
17 Feb 21	160.39999 +2.40	161.80	156.34	158.80	83,518
16 Feb 21	158.00000 +0.80	160.20	154.20	158.20	264,606
15 Feb 21	157.20000 +1.20	159.00	151.81	154.00	218,308
12 Feb 21	156.00000 -1.80	158.20	154.60	156.00	459,438
11 Feb 21	157.80000 +0.80	159.00	155.00	155.00	243,969
10 Feb 21	157.00000 -1.00	160.00	156.00	158.00	204,750
09 Feb 21	158.00000 -0.60	159.20	153.86	155.00	864,085
08 Feb 21	158.60001 -2.40	164.80	157.40	162.60	249,952
05 Feb 21	161.00000 +3.00	162.40	155.91	161.00	158,052
04 Feb 21	158.00000 -6.00	168.00	155.70	165.00	1,054,591
03 Feb 21	164.00000 +2.00	168.80	160.20	161.20	307,059
02 Feb 21	162.00000 +0.00	164.00	160.00	164.00	167,678
01 Feb 21	162.00000 +0.80	164.00	159.40	163.00	153,460
29 Jan 21	161.20000 -2.80	164.00	160.14	164.00	399,411
28 Jan 21	164.00000 +4.00	164.00	151.20	157.40	297,626
27 Jan 21	160.00000 -0.80	161.71	154.60	159.40	214,422
26 Jan 21	160.80000 +0.80	161.78	156.00	160.20	125,305
25 Jan 21	160.00000 -0.40	161.40	157.00	157.00	101,178
22 Jan 21	160.39999 +2.40	162.68	153.00	161.80	198,570
21 Jan 21	158.00000 -0.20	161.00	156.51	158.60	195,389
20 Jan 21	158.20000 +3.20	158.20	151.40	151.40	318,926
19 Jan 21	155.00000 +0.20	156.21	150.80	152.80	535,709
18 Jan 21	154.80000 -1.20	157.88	152.60	156.00	233,666
15 Jan 21	156.00000 +3.40	156.97	151.00	154.40	280,199
14 Jan 21	152.60001 +0.40	155.00	149.00	149.60	133,472
13 Jan 21	152.20000 -2.80	160.70	150.60	156.40	157,707
12 Jan 21	155.00000 -1.60	158.00	153.40	158.00	235,177
11 Jan 21	156.60001 -0.40	160.80	155.20	160.80	183,045
08 Jan 21	157.00000 -2.00	163.40	154.60	161.60	239,548
07 Jan 21	159.00000 -3.40	164.80	155.40	161.00	398,193
06 Jan 21	162.39999 +2.00	165.00	159.26	165.00	279,826
05 Jan 21	160.39999 +9.00	160.40	152.60	155.00	397,555
04 Jan 21	151.39999 -4.00	157.26	151.20	155.00	182,029
31 Dec 20	155.39999 -1.20	160.60	155.00	157.40	237,414
30 Dec 20	156.60001 -2.00	160.80	155.20	156.00	162,933
29 Dec 20	158.60001 -1.20	163.40	156.40	158.00	346,660
24 Dec 20	159.80000 +3.20	162.00	153.00	154.00	138,616
23 Dec 20	156.60001 +3.20	162.40	154.09	155.00	668,530
22 Dec 20	153.39999 +8.40	155.00	144.24	147.00	1,382,124
21 Dec 20	145.00000 +12.20	146.80	133.00	136.20	1,467,277
18 Dec 20	132.80000 -6.20	141.80	132.80	139.60	1,758,162
17 Dec 20	139.00000 +1.00	142.00	137.00	137.00	328,681
16 Dec 20	138.00000 +2.00	138.20	134.20	136.00	841,631
15 Dec 20	136.00000 -0.60	140.40	133.00	137.20	605,470
14 Dec 20	136.60001 +1.20	137.57	132.40	132.40	99,449
11 Dec 20	135.39999 +1.60	137.80	131.60	136.00	227,767
10 Dec 20	133.80000 -9.00	144.44	133.80	143.40	1,116,043
09 Dec 20	142.80000 +1.20	144.08	141.00	141.00	228,903
08 Dec 20	141.60001 +3.00	141.80	136.85	141.80	796,967
07 Dec 20	138.60001 -0.40	139.20	134.00	138.00	237,724
04 Dec 20	139.00000 +1.00	141.00	137.19	138.00	169,338
03 Dec 20	138.00000 -0.60	140.00	134.60	135.60	269,701
02 Dec 20	138.60001 +1.20	139.59	133.57	134.00	160,145
01 Dec 20	137.39999 +3.20	139.20	133.60	135.80	190,802
30 Nov 20	134.20000 -1.80	140.40	134.20	138.00	542,177
27 Nov 20	136.00000 -2.00	140.20	131.80	133.20	1,452,335
26 Nov 20	138.00000 +1.00	140.00	133.40	140.00	1,085,437
25 Nov 20	137.00000 +1.20	138.65	132.60	132.80	253,623
24 Nov 20	135.80000 +0.20	139.29	132.20	135.80	308,295
23 Nov 20	135.60001 +2.60	135.61	132.01	133.40	186,213
20 Nov 20	133.00000 -1.60	137.00	130.40	133.00	187,755
19 Nov 20	134.60001 +0.20	135.00	129.68	132.40	129,589
18 Nov 20	134.39999 -1.00	136.20	133.00	134.00	190,747
17 Nov 20	135.39999 -1.20	138.40	133.40	137.00	350,508
16 Nov 20	136.60001 +2.60	139.33	133.20	137.60	1,494,423
13 Nov 20	134.00000 +1.80	134.30	128.80	130.20	1,392,836
12 Nov 20	132.20000 -2.80	137.00	130.80	135.80	223,831
11 Nov 20	135.00000 -0.60	136.70	130.80	133.00	410,730
10 Nov 20	135.60001 +1.80	141.14	132.40	137.00	717,677
09 Nov 20	133.80000 +3.20	136.00	127.60	133.60	378,053
06 Nov 20	130.60001 +2.80	133.80	127.80	128.00	294,640
05 Nov 20	127.80000 +0.80	129.60	126.20	129.60	2,033,618
04 Nov 20	127.00000 +5.60	131.20	121.40	123.00	552,545
03 Nov 20	121.40000 +1.40	122.80	120.20	122.00	1,092,016
02 Nov 20	120.00000 +1.00	120.60	117.80	120.20	776,772
30 Oct 20	119.00000 +0.00	121.66	118.40	121.00	1,053,395
29 Oct 20	119.00000 +1.00	120.00	115.21	117.00	1,011,880
28 Oct 20	118.00000 -3.80	122.80	116.00	119.80	3,822,901
27 Oct 20	121.80000 +0.40	121.80	119.06	121.60	867,731
26 Oct 20	121.40000 +0.80	123.60	119.00	123.40	344,514
23 Oct 20	120.60000 +1.60	122.00	119.20	120.20	5,448,029
22 Oct 20	119.00000 -0.60	120.00	117.20	120.00	8,915,879
21 Oct 20	119.60000 +1.40	119.80	115.40	115.40	1,294,012
20 Oct 20	118.20000 -1.60	122.60	113.80	118.00	1,145,427
19 Oct 20	119.80000 +7.80	125.60	112.20	113.00	2,212,814
16 Oct 20	112.00000 +2.00	112.20	109.20	110.20	803,590
15 Oct 20	110.00000 +1.00	111.40	106.80	107.80	761,308
14 Oct 20	109.00000 +0.00	110.00	107.20	108.40	394,106
13 Oct 20	109.00000 +2.80	109.00	105.00	105.00	476,710
12 Oct 20	106.20000 -0.40	108.40	104.27	108.40	672,860
09 Oct 20	106.60000 +0.60	106.80	103.60	103.60	546,411
08 Oct 20	106.00000 +1.00	106.00	101.60	102.60	413,387
07 Oct 20	105.00000 +0.00	105.65	100.20	103.60	330,614
06 Oct 20	105.00000 +4.40	105.93	96.57	98.50	366,488
05 Oct 20	100.60000 +4.60	102.40	94.40	96.20	426,481
02 Oct 20	96.00000 +0.00	97.90	94.60	96.10	190,778
01 Oct 20	96.00000 +1.00	98.80	95.00	95.80	623,448
30 Sep 20	95.00000 -1.30	99.90	94.40	96.50	269,149
29 Sep 20	96.30000 -1.20	99.60	95.20	97.40	225,672
28 Sep 20	97.50000 +2.40	102.40	93.65	97.90	625,245
25 Sep 20	95.10000 +3.10	97.00	90.60	90.60	249,306
24 Sep 20	92.00000 -4.20	98.50	91.80	96.90	191,247
23 Sep 20	96.20000 +5.20	97.80	91.99	92.90	496,804
22 Sep 20	91.00000 +0.30	93.10	90.00	90.70	149,295
21 Sep 20	90.70000 -1.50	93.40	89.10	92.80	570,692
18 Sep 20	92.20000 -3.00	95.90	92.20	92.90	2,110,012
17 Sep 20	95.20000 +0.20	95.90	93.00	93.00	276,085
16 Sep 20	95.00000 +0.20	95.60	93.80	94.90	130,354
15 Sep 20	94.80000 +1.70	95.50	91.20	91.20	624,729
14 Sep 20	93.10000 -1.90	96.40	93.00	96.00	259,438
11 Sep 20	95.00000 +0.00	96.00	93.20	94.40	613,841
10 Sep 20	95.00000 -2.20	99.90	92.80	96.80	851,473
09 Sep 20	97.20000 +2.20	98.60	94.60	95.00	223,191
08 Sep 20	95.00000 +1.00	96.50	94.90	96.50	411,264
07 Sep 20	94.00000 +0.00	96.50	92.20	93.60	46,936
04 Sep 20	94.00000 +0.60	95.00	92.20	93.30	263,847
03 Sep 20	93.40000 +1.40	94.80	92.52	93.00	119,232
02 Sep 20	92.00000 +0.00	93.90	91.70	92.50	178,958
01 Sep 20	92.00000 +0.20	94.80	89.04	93.40	352,118
28 Aug 20	91.80000 +0.60	93.90	90.40	90.40	237,021
27 Aug 20	91.20000 -0.30	92.60	90.00	90.00	77,745
26 Aug 20	91.50000 +1.50	93.60	88.60	89.60	142,346
25 Aug 20	90.00000 +0.90	91.00	87.60	89.60	631,501
24 Aug 20	89.10000 -1.20	91.70	87.60	91.00	116,316
21 Aug 20	90.30000 -0.40	91.00	86.80	90.50	140,422
20 Aug 20	90.70000 -0.90	92.76	87.80	92.00	252,017
19 Aug 20	91.60000 +6.60	93.33	83.60	84.10	514,177
18 Aug 20	85.00000 +2.00	89.40	81.10	81.20	452,749
17 Aug 20	83.00000 -1.50	85.00	82.00	83.70	123,346
14 Aug 20	84.50000 -6.90	91.70	83.50	89.20	151,441
13 Aug 20	91.40000 +4.60	91.60	85.60	86.80	667,518
12 Aug 20	86.80000 +1.50	87.50	85.40	87.30	518,887
11 Aug 20	85.30000 +0.50	89.90	84.60	87.50	337,117
10 Aug 20	84.80000 -0.20	87.99	84.00	84.30	300,721
07 Aug 20	85.00000 +4.70	88.50	77.40	78.70	372,316
06 Aug 20	80.30000 +4.30	80.40	73.70	76.20	315,466
05 Aug 20	76.00000 +0.30	77.70	75.60	77.50	252,104
04 Aug 20	75.70000 +0.30	77.20	75.00	77.10	144,401
03 Aug 20	75.40000 +0.20	76.00	72.60	73.50	128,510
31 Jul 20	75.20000 -3.80	78.70	74.50	77.50	68,771
30 Jul 20	79.00000 -1.00	80.30	77.10	79.10	1,109,962
29 Jul 20	80.00000 -0.70	80.57	79.00	79.70	575,071
28 Jul 20	80.70000 +1.90	84.10	78.80	81.90	682,117
27 Jul 20	78.80000 -6.20	87.80	78.10	87.00	562,051
24 Jul 20	85.00000 -0.20	86.80	83.60	85.50	165,054
23 Jul 20	85.20000 -0.60	87.00	83.36	84.00	76,645
22 Jul 20	85.80000 +0.80	85.80	83.40	85.30	294,250
21 Jul 20	85.00000 +0.00	86.40	83.30	84.80	550,127
20 Jul 20	85.00000 +1.00	85.91	83.22	84.30	1,863,917
17 Jul 20	84.00000 -1.00	86.10	83.20	84.90	607,346
16 Jul 20	85.00000 +0.00	85.30	83.40	85.00	244,068
15 Jul 20	85.00000 +0.00	87.90	84.03	84.80	311,838
14 Jul 20	85.00000 -0.10	86.40	83.10	84.80	244,117
13 Jul 20	85.10000 +0.90	86.44	80.81	82.20	262,319
10 Jul 20	84.20000 +0.80	85.10	80.00	81.40	414,061
09 Jul 20	83.40000 +1.20	85.25	82.10	83.60	519,981
08 Jul 20	82.20000 -3.80	86.30	80.44	84.50	632,587
07 Jul 20	86.00000 +0.00	87.20	84.90	86.70	82,552
06 Jul 20	86.00000 -0.60	88.40	85.00	87.40	589,524
03 Jul 20	86.60000 -3.10	90.70	86.60	89.40	26,419
02 Jul 20	89.70000 +4.70	89.70	85.45	86.40	275,827
01 Jul 20	85.00000 -0.10	87.70	84.50	85.70	311,907
30 Jun 20	85.10000 -1.30	87.20	84.70	86.40	1,553,474
29 Jun 20	86.40000 +0.20	87.90	85.00	87.90	172,028
26 Jun 20	86.20000 -0.80	88.23	85.60	87.00	347,343
25 Jun 20	87.00000 +0.00	88.70	87.00	88.70	157,386
24 Jun 20	87.00000 -1.00	89.30	86.10	86.80	260,419
23 Jun 20	88.00000 -1.00	90.90	87.10	89.50	185,115
22 Jun 20	89.00000 -0.70	92.04	87.40	91.60	91,550
19 Jun 20	89.70000 -2.10	94.80	89.70	91.00	2,071,558
18 Jun 20	91.80000 +1.80	91.80	87.50	87.90	549,750
17 Jun 20	90.00000 +0.40	91.11	87.00	89.40	212,570
16 Jun 20	89.60000 +3.30	91.10	83.40	85.80	305,736
15 Jun 20	86.30000 -0.60	88.10	83.90	88.10	441,027
12 Jun 20	86.90000 -3.10	90.00	85.80	88.50	611,810
11 Jun 20	90.00000 -1.70	93.00	86.30	91.60	708,646
10 Jun 20	91.70000 +0.40	94.40	91.00	93.50	431,089
09 Jun 20	91.30000 -1.80	94.50	91.30	92.80	252,214
08 Jun 20	93.10000 -2.20	99.93	92.20	98.00	457,534
05 Jun 20	95.30000 +0.30	97.85	92.80	96.50	573,620
04 Jun 20	95.00000 -2.40	97.28	93.80	95.60	357,752
03 Jun 20	97.40000 +1.80	99.30	93.90	97.80	556,446
02 Jun 20	95.60000 -1.40	99.00	92.40	97.00	837,092
01 Jun 20	97.00000 +2.00	97.00	93.60	95.60	311,444
29 May 20	95.00000 -0.30	97.50	90.60	97.50	1,024,776
28 May 20	95.30000 +5.00	96.20	91.20	92.30	530,632
27 May 20	90.30000 -4.20	97.00	90.10	95.00	701,373
26 May 20	94.50000 -1.90	98.50	94.00	94.00	165,767
22 May 20	96.40000 +1.10	98.30	94.20	97.70	258,812
21 May 20	95.30000 +1.30	97.90	91.80	91.80	480,397
20 May 20	94.00000 -2.60	98.00	92.70	98.00	494,669
19 May 20	96.60000 +0.20	98.10	95.06	95.40	651,965
18 May 20	96.40000 +4.40	97.50	90.96	92.90	4,114,336
15 May 20	92.00000 +0.70	92.00	90.00	90.00	637,432
14 May 20	91.30000 +0.60	93.80	87.20	90.00	648,839
13 May 20	90.70000 -1.60	94.50	88.80	94.50	186,794
12 May 20	92.30000 -1.70	95.90	90.10	95.90	457,948
11 May 20	94.00000 -2.30	96.35	92.76	94.20	1,603,596
07 May 20	96.30000 -1.70	100.00	95.70	96.60	176,058
06 May 20	98.00000 +3.00	98.00	93.60	96.90	296,499
05 May 20	95.00000 +1.00	100.20	94.30	96.20	310,496
04 May 20	94.00000 -2.70	99.60	93.60	99.00	209,569
01 May 20	96.70000 +0.10	100.40	95.43	95.60	151,718
30 Apr 20	96.60000 +0.80	100.60	94.30	94.30	788,323
29 Apr 20	95.80000 +0.10	97.50	92.30	93.40	392,984
28 Apr 20	95.70000 +0.70	97.07	92.60	94.10	215,230
27 Apr 20	95.00000 +2.10	98.70	93.70	95.70	271,417
24 Apr 20	92.90000 -6.00	98.90	92.30	96.70	3,233,373
23 Apr 20	98.90000 +6.10	98.90	90.90	94.30	287,923
22 Apr 20	92.80000 -4.70	98.07	91.20	95.90	249,309
21 Apr 20	97.50000 +0.50	100.20	89.90	95.50	944,816
20 Apr 20	97.00000 +3.40	97.70	94.20	94.20	275,694
17 Apr 20	93.60000 +1.50	99.90	91.90	93.80	442,661
16 Apr 20	92.10000 +2.10	94.51	87.90	87.90	2,075,318
15 Apr 20	90.00000 -10.20	100.20	89.20	100.20	1,746,895
14 Apr 20	100.20000 +5.40	103.25	95.50	95.50	3,538,127
09 Apr 20	94.80000 +3.60	98.00	91.40	93.40	1,042,525
08 Apr 20	91.20000 +1.20	93.10	86.70	87.30	568,281
07 Apr 20	90.00000 +3.00	93.40	85.20	88.20	1,528,446
06 Apr 20	87.00000 +4.70	88.10	79.90	79.90	932,106
03 Apr 20	82.30000 +5.30	85.00	76.94	77.00	1,062,071
02 Apr 20	77.00000 -0.80	77.81	74.70	76.00	387,291
01 Apr 20	77.80000 -0.30	80.60	72.35	80.00	534,016
31 Mar 20	78.10000 +5.40	81.10	72.70	74.45	1,147,662
30 Mar 20	72.70000 -0.75	75.90	67.51	75.20	1,364,183
27 Mar 20	73.45000 -5.65	79.85	71.82	78.75	969,601
26 Mar 20	79.10000 +1.80	80.65	71.30	75.45	1,907,265
25 Mar 20	77.30000 -1.70	88.20	72.35	79.00	2,575,590
24 Mar 20	79.00000 +12.45	81.30	66.60	66.60	3,063,710
23 Mar 20	66.55000 +13.95	68.79	56.00	56.00	3,669,993
20 Mar 20	52.60000 +0.05	59.35	52.60	53.75	6,338,332
19 Mar 20	52.55000 -7.05	60.45	51.10	60.40	2,464,154
18 Mar 20	59.60000 -1.85	64.75	57.55	60.00	3,113,013
17 Mar 20	61.45000 -13.60	78.83	61.25	75.05	1,884,448
16 Mar 20	75.05000 -12.70	89.95	71.10	88.70	5,080,957
13 Mar 20	87.75000 +3.35	92.76	83.75	86.45	1,749,796
12 Mar 20	84.40000 -14.00	98.40	84.40	96.00	1,108,367
11 Mar 20	98.40000 +1.40	100.50	96.00	96.00	786,280
10 Mar 20	97.00000 -3.00	104.00	96.63	101.00	779,143
09 Mar 20	100.00000 -8.20	105.40	94.75	104.30	1,059,223
06 Mar 20	108.20000 -2.30	112.70	105.70	109.80	479,092
05 Mar 20	110.50000 +0.10	115.60	109.00	109.00	1,312,482
04 Mar 20	110.40000 -1.40	114.80	110.40	111.80	444,068
03 Mar 20	111.80000 -0.40	118.30	111.80	114.40	386,657
02 Mar 20	112.20000 -3.40	118.10	107.47	116.50	367,040
28 Feb 20	115.60000 -2.80	120.60	110.10	120.60	878,177
27 Feb 20	118.40000 -2.00	122.40	116.40	117.50	1,423,118
26 Feb 20	120.40000 -1.60	123.89	118.81	120.00	550,892
25 Feb 20	122.00000 -3.90	127.60	122.00	127.60	226,575
24 Feb 20	125.90000 -6.70	133.00	125.90	129.90	149,927
21 Feb 20	132.60001 +2.00	135.33	130.00	130.00	615,365
20 Feb 20	130.60001 +1.00	132.60	128.55	130.00	423,252
19 Feb 20	129.60001 +4.70	130.00	126.60	126.60	972,126
18 Feb 20	124.90000 -2.90	127.68	124.40	126.50	150,524
17 Feb 20	127.80000 -2.00	131.00	127.80	129.90	272,478
14 Feb 20	129.80000 +2.70	130.00	127.53	127.70	289,406
13 Feb 20	127.10000 -1.40	131.62	126.70	131.00	194,344
12 Feb 20	128.50000 +1.60	129.00	126.60	126.60	112,361
11 Feb 20	126.90000 +0.90	130.00	126.90	127.00	113,283
10 Feb 20	126.00000 -1.30	130.40	124.60	130.40	1,658,214
07 Feb 20	127.30000 -1.80	130.00	127.30	129.30	152,433
06 Feb 20	129.10001 +1.10	131.00	128.00	131.00	1,972,985
05 Feb 20	128.00000 -1.80	132.90	126.93	132.90	345,367
04 Feb 20	129.80000 +0.40	132.50	129.80	132.50	151,610
03 Feb 20	129.39999 -1.60	133.70	128.40	133.70	198,602
31 Jan 20	131.00000 +1.00	132.90	130.00	132.20	1,873,197
30 Jan 20	130.00000 -2.40	134.00	129.90	134.00	1,119,670
29 Jan 20	132.39999 -1.00	135.50	132.40	134.00	422,134
28 Jan 20	133.39999 +1.40	135.00	131.01	133.30	127,551
27 Jan 20	132.00000 -2.00	136.36	130.00	133.00	376,122
24 Jan 20	134.00000 -0.40	137.80	132.19	133.00	603,250
23 Jan 20	134.39999 -0.10	137.00	134.00	134.00	712,922
22 Jan 20	134.50000 +0.30	137.00	134.10	134.90	494,767
21 Jan 20	134.20000 -4.80	136.30	130.80	135.90	575,889
20 Jan 20	139.00000 -0.40	140.74	138.00	139.00	172,895
17 Jan 20	139.39999 +0.50	144.00	138.30	138.30	378,426
16 Jan 20	138.89999 -0.10	144.81	138.30	140.00	3,603,951
15 Jan 20	139.00000 +2.30	140.00	136.60	140.00	220,496
14 Jan 20	136.70000 -1.20	139.20	134.90	138.50	253,985
13 Jan 20	137.89999 -1.10	139.90	135.40	139.90	313,457
10 Jan 20	139.00000 +0.30	140.00	138.43	140.00	98,761
09 Jan 20	138.70000 +0.40	141.20	138.19	141.20	215,718
08 Jan 20	138.30000 +1.30	139.60	133.61	139.00	6,783,790
07 Jan 20	137.00000 -1.70	142.00	137.00	142.00	170,254
06 Jan 20	138.70000 -3.60	141.95	136.90	139.10	247,873
03 Jan 20	142.30000 +0.30	145.00	139.10	145.00	304,721
02 Jan 20	142.00000 +0.00	144.00	139.30	144.00	154,529
31 Dec 19	142.00000 -1.30	143.30	140.40	143.30	263,323
30 Dec 19	143.30000 +4.30	143.30	139.00	139.30	82,815
27 Dec 19	139.00000 -2.20	142.60	138.57	140.30	250,550
24 Dec 19	141.20000 +3.70	141.90	137.68	139.00	285,239
23 Dec 19	137.50000 +3.90	139.40	132.20	132.20	761,991
20 Dec 19	133.60001 +1.60	133.60	131.30	133.00	1,151,804
19 Dec 19	132.00000 -1.20	134.40	131.00	133.40	1,142,810
18 Dec 19	133.20000 +2.20	133.50	129.60	130.00	239,175
17 Dec 19	131.00000 +1.40	131.00	128.10	130.20	2,454,198
16 Dec 19	129.60001 -0.40	131.30	127.30	130.00	5,421,296
13 Dec 19	130.00000 +8.00	133.00	125.00	125.00	8,809,331
12 Dec 19	122.00000 +1.00	125.00	120.15	121.00	1,564,700
11 Dec 19	121.00000 +1.30	121.00	117.30	121.00	371,630
10 Dec 19	119.70000 -2.30	121.40	117.00	121.00	619,601
09 Dec 19	122.00000 +3.70	122.20	117.70	120.00	1,408,398
06 Dec 19	118.30000 +1.10	119.00	117.20	118.70	709,678
05 Dec 19	117.20000 -1.30	120.00	115.60	120.00	279,491
04 Dec 19	118.50000 -1.50	122.70	117.20	122.70	532,656
03 Dec 19	120.00000 -0.60	120.30	118.00	118.00	170,997
02 Dec 19	120.60000 -2.90	126.50	119.90	126.50	167,154
29 Nov 19	123.50000 -1.00	124.50	121.50	124.50	194,244
28 Nov 19	124.50000 +2.60	124.50	120.51	123.80	393,446
27 Nov 19	121.90000 +2.40	121.90	118.30	120.50	323,549
26 Nov 19	119.50000 +1.50	120.50	117.20	119.10	178,019
25 Nov 19	118.00000 -0.20	120.50	117.10	119.80	146,484
22 Nov 19	118.20000 +3.20	118.90	115.40	117.80	137,515
21 Nov 19	115.00000 -2.80	117.50	115.00	116.80	106,761
20 Nov 19	117.80000 +0.80	120.20	115.50	119.80	267,902
19 Nov 19	117.00000 -2.30	120.50	117.00	120.50	141,699
18 Nov 19	119.30000 +1.30	120.50	117.78	118.20	283,221
15 Nov 19	118.00000 +5.20	118.90	113.20	113.20	313,309
14 Nov 19	112.80000 -2.20	115.30	112.10	114.30	194,050
13 Nov 19	115.00000 -2.80	117.51	114.90	115.00	190,700
12 Nov 19	117.80000 +0.40	118.50	115.00	115.00	362,992
11 Nov 19	117.40000 +0.40	119.62	115.76	116.80	353,793
08 Nov 19	117.00000 -2.20	119.57	117.00	118.70	112,059
07 Nov 19	119.20000 -0.70	120.00	118.18	119.30	141,001
06 Nov 19	119.90000 -0.20	120.00	118.50	118.60	150,809
05 Nov 19	120.10000 +0.20	120.90	119.10	119.60	166,567
04 Nov 19	119.90000 +0.70	120.10	118.10	120.10	127,646
01 Nov 19	119.20000 +2.40	120.30	116.80	119.20	185,736
31 Oct 19	116.80000 -0.70	120.30	115.70	120.30	265,027
30 Oct 19	117.50000 -0.40	120.20	115.40	119.20	230,672
29 Oct 19	117.90000 -2.50	120.70	117.17	120.30	99,600
28 Oct 19	120.40000 -1.10	121.50	119.10	121.50	217,351
25 Oct 19	121.50000 -1.10	123.80	120.30	123.80	256,592
24 Oct 19	122.60000 +2.60	123.51	118.80	118.80	1,317,677
23 Oct 19	120.00000 -4.00	123.80	119.50	123.80	1,460,974
22 Oct 19	124.00000 -1.00	127.40	122.80	127.40	203,707
21 Oct 19	125.00000 -1.70	129.70	122.40	129.70	596,289
18 Oct 19	126.70000 +0.80	131.80	125.12	127.10	1,168,188
17 Oct 19	125.90000 +2.70	126.30	122.60	123.60	615,605
16 Oct 19	123.20000 -1.30	124.22	118.70	122.60	835,312
15 Oct 19	124.50000 +6.60	125.80	116.51	119.80	340,286
14 Oct 19	117.90000 -3.50	123.40	116.50	123.40	277,768
11 Oct 19	121.40000 +7.10	121.60	113.69	116.00	507,702
10 Oct 19	114.30000 +3.10	115.10	109.00	113.90	537,205
09 Oct 19	111.20000 +3.00	111.50	108.10	109.10	420,415
08 Oct 19	108.20000 -4.40	112.70	108.20	112.40	349,717
07 Oct 19	112.60000 -3.40	115.85	111.60	115.20	187,223
04 Oct 19	116.00000 +4.10	118.15	115.10	115.50	222,934
02 Oct 19	111.90000 -0.60	115.20	111.10	112.50	347,583
01 Oct 19	112.50000 +0.90	114.40	111.50	111.50	11,455,400
30 Sep 19	111.60000 -1.70	114.90	111.60	112.20	244,947
27 Sep 19	113.30000 +0.80	114.70	111.80	114.30	222,363
26 Sep 19	112.50000 -3.20	117.70	112.50	115.50	165,839
25 Sep 19	115.70000 -0.20	118.80	113.60	118.50	207,492
24 Sep 19	115.90000 -0.30	119.50	115.00	119.50	265,583
23 Sep 19	116.20000 -3.60	120.60	116.20	118.90	255,291
20 Sep 19	119.80000 +4.80	120.10	117.00	117.80	1,891,779
19 Sep 19	115.00000 +2.30	115.91	112.88	114.20	1,294,510
18 Sep 19	112.70000 -2.50	115.90	112.20	115.20	616,625
17 Sep 19	115.20000 -6.60	122.90	114.90	122.90	631,307
16 Sep 19	121.80000 -3.30	127.04	121.50	126.00	2,486,971
13 Sep 19	125.10000 +1.70	125.32	122.20	125.10	1,067,311
12 Sep 19	123.40000 +0.20	124.90	120.70	120.70	409,649
11 Sep 19	123.20000 +0.50	124.00	121.50	123.40	628,042
10 Sep 19	122.70000 +6.70	125.40	116.00	116.80	697,836
09 Sep 19	116.00000 +4.70	116.20	111.60	113.40	4,643,935
06 Sep 19	111.30000 +1.90	111.30	107.90	107.90	191,650
05 Sep 19	109.40000 +2.80	110.00	107.25	109.20	238,769
04 Sep 19	106.60000 +0.60	109.60	105.37	106.80	447,490
03 Sep 19	106.00000 +0.90	106.35	105.00	105.10	241,958
02 Sep 19	105.10000 -0.20	108.30	104.98	105.80	406,341
30 Aug 19	105.30000 +5.30	106.00	99.70	100.10	5,490,205
29 Aug 19	100.00000 +0.00	100.10	99.30	100.10	1,094,515
28 Aug 19	100.00000 +0.00	102.00	99.53	99.90	2,203,780
27 Aug 19	100.00000 +0.10	100.60	98.67	99.90	1,029,024
23 Aug 19	99.90000 +1.50	100.00	97.50	97.50	2,468,237
22 Aug 19	98.40000 -1.60	102.00	96.95	99.75	1,475,953
21 Aug 19	100.00000 +1.10	101.60	99.48	100.00	2,368,047
20 Aug 19	98.90000 -0.85	100.07	98.41	99.00	59,912
19 Aug 19	99.75000 +0.45	100.50	98.41	99.35	353,575
16 Aug 19	99.30000 +0.60	101.10	99.00	100.00	399,127
15 Aug 19	98.70000 -1.30	102.90	97.20	102.90	468,894
14 Aug 19	100.00000 +0.00	100.40	98.15	100.10	237,922
13 Aug 19	100.00000 +1.10	101.50	98.05	101.50	324,713
12 Aug 19	98.90000 -1.10	101.85	97.30	100.20	292,171
09 Aug 19	100.00000 -0.70	101.00	99.00	99.20	315,603
08 Aug 19	100.70000 +4.45	101.90	95.25	95.25	630,212
07 Aug 19	96.25000 -1.75	100.14	95.70	100.00	562,049
06 Aug 19	98.00000 -0.85	99.75	95.65	98.55	788,808
05 Aug 19	98.85000 -5.25	104.96	97.40	104.10	2,838,612
02 Aug 19	104.10000 -4.90	110.98	103.46	109.40	1,054,208
01 Aug 19	109.00000 -4.40	116.10	106.80	116.10	384,872
31 Jul 19	113.40000 -3.20	118.00	113.40	113.50	399,353
30 Jul 19	116.60000 +0.20	117.30	115.00	116.90	149,311
29 Jul 19	116.40000 +2.10	117.60	113.16	116.60	111,438
26 Jul 19	114.30000 -0.70	114.70	111.60	114.30	88,795
25 Jul 19	115.00000 -0.50	118.00	114.80	118.00	195,112
24 Jul 19	115.50000 +0.20	116.50	112.80	116.10	320,311
23 Jul 19	115.30000 -0.80	117.50	113.50	113.50	226,559
22 Jul 19	116.10000 +1.70	118.00	111.90	112.10	261,796
19 Jul 19	114.40000 -0.30	116.70	111.60	111.60	517,599
18 Jul 19	114.70000 +0.00	115.20	113.00	113.70	231,456
17 Jul 19	114.70000 +1.70	117.80	113.20	115.70	999,398
16 Jul 19	113.00000 +0.80	114.80	112.50	114.80	360,117
15 Jul 19	112.20000 +0.60	114.80	111.60	111.90	207,848
12 Jul 19	111.60000 -1.40	113.50	109.90	109.90	689,727
11 Jul 19	113.00000 -1.70	115.50	112.00	115.20	1,125,915
10 Jul 19	114.70000 +3.20	115.10	111.00	111.00	454,335
09 Jul 19	111.50000 -5.00	118.00	109.58	118.00	1,100,624
08 Jul 19	116.50000 -1.10	120.60	116.00	120.60	779,076
05 Jul 19	117.60000 +1.40	121.05	117.40	119.30	199,578
04 Jul 19	116.20000 +0.20	118.60	115.48	117.70	359,996
03 Jul 19	116.00000 -2.70	121.00	115.55	121.00	517,363
02 Jul 19	118.70000 -0.50	121.50	117.99	121.50	312,773
01 Jul 19	119.20000 -0.50	121.40	118.10	121.40	282,607
28 Jun 19	119.70000 -0.20	121.90	118.60	120.90	416,134
27 Jun 19	119.90000 +1.40	121.60	118.50	118.80	319,817
26 Jun 19	118.50000 -0.50	120.80	117.80	120.60	169,007
25 Jun 19	119.00000 -0.60	120.40	117.00	120.40	458,154
24 Jun 19	119.60000 -2.50	123.00	119.00	121.30	178,778
21 Jun 19	122.10000 +0.60	122.90	119.94	121.70	1,267,859
20 Jun 19	121.50000 -1.70	126.57	121.50	123.10	339,602
19 Jun 19	123.20000 +1.20	125.30	120.60	122.70	362,197
18 Jun 19	122.00000 -2.10	125.80	122.00	124.80	413,353
17 Jun 19	124.10000 -1.40	126.50	123.80	126.50	318,342
14 Jun 19	125.50000 -1.10	128.60	124.60	128.40	1,221,229
13 Jun 19	126.60000 +2.30	129.70	125.10	127.10	446,534
12 Jun 19	124.30000 -0.30	124.90	122.70	124.90	156,369
11 Jun 19	124.60000 +3.90	125.50	119.72	121.50	182,043
10 Jun 19	120.70000 -2.00	121.80	118.50	119.60	121,561
07 Jun 19	122.70000 +4.50	123.50	118.90	118.90	371,956
06 Jun 19	118.20000 -1.20	122.90	116.90	116.90	4,109,489
05 Jun 19	119.40000 +5.20	121.00	113.20	113.20	494,197
04 Jun 19	114.20000 -4.40	118.10	113.10	118.10	487,658
03 Jun 19	118.60000 -3.70	125.50	118.50	125.50	277,846
31 May 19	122.30000 +1.70	125.46	119.74	121.20	170,127
30 May 19	120.60000 +1.60	121.80	115.40	116.30	275,672
29 May 19	119.00000 -3.90	122.50	118.40	120.60	241,701
28 May 19	122.90000 -5.10	127.10	121.50	127.10	840,228
24 May 19	128.00000 +1.30	130.40	126.00	126.30	432,800
23 May 19	126.70000 +0.60	126.90	123.80	124.80	190,748
22 May 19	126.10000 +3.60	128.30	122.50	122.50	409,533
21 May 19	122.50000 +2.00	123.90	120.40	123.90	352,999
20 May 19	120.50000 -0.50	122.60	119.90	121.90	174,394
17 May 19	121.00000 -0.90	125.40	120.30	125.40	403,394
16 May 19	121.90000 +0.90	127.70	120.90	123.00	578,418
15 May 19	121.00000 +0.10	122.00	119.40	121.70	418,810
14 May 19	120.90000 -1.20	123.30	120.30	121.60	466,166
13 May 19	122.10000 -6.50	130.15	121.90	129.30	409,705
10 May 19	128.60001 -4.90	136.40	128.20	134.50	772,448
09 May 19	133.50000 -2.00	135.50	131.30	135.50	226,571
08 May 19	135.50000 +1.60	135.50	132.50	135.00	331,304
07 May 19	133.89999 -1.50	137.50	133.63	134.50	948,675
03 May 19	135.39999 +2.80	135.50	132.80	134.80	557,499
02 May 19	132.60001 +1.90	134.20	131.60	134.20	397,560
01 May 19	130.70000 -3.20	135.00	130.70	135.00	220,647
30 Apr 19	133.89999 -0.10	135.00	133.50	135.00	445,608
29 Apr 19	134.00000 +2.70	135.00	131.50	134.10	301,435
26 Apr 19	131.30000 +6.00	131.30	125.40	127.70	1,312,215
25 Apr 19	125.30000 -4.00	128.00	122.80	126.60	731,777
24 Apr 19	129.30000 -0.70	133.40	127.70	132.90	2,038,753
23 Apr 19	130.00000 -1.20	132.50	129.20	132.50	702,857
18 Apr 19	131.20000 -1.60	132.20	129.60	129.60	409,613
17 Apr 19	132.80000 -1.40	137.40	131.60	137.40	662,391
16 Apr 19	134.20000 -6.80	141.00	130.90	141.00	1,915,339
15 Apr 19	141.00000 +5.00	141.00	134.10	135.00	1,943,063
12 Apr 19	136.00000 -1.80	136.20	133.30	134.80	860,116
11 Apr 19	137.80000 +1.50	138.00	134.40	137.30	617,819
10 Apr 19	136.30000 +1.30	138.00	134.86	136.30	1,675,913
09 Apr 19	135.00000 -1.00	137.00	133.70	135.90	605,115
08 Apr 19	136.00000 +1.00	136.40	133.50	133.50	780,279
05 Apr 19	135.00000 -0.50	136.00	134.95	136.00	451,638
04 Apr 19	135.50000 +0.50	135.90	133.70	135.00	348,255
03 Apr 19	135.00000 +0.10	137.60	134.10	137.00	629,499
02 Apr 19	134.89999 -0.60	135.40	133.10	134.00	350,762
01 Apr 19	135.50000 +5.90	135.50	130.76	131.70	908,268
29 Mar 19	129.60001 +3.50	129.90	126.10	128.00	1,207,328
28 Mar 19	126.10000 +0.30	128.50	124.30	124.30	483,114
27 Mar 19	125.80000 -1.70	131.20	125.20	131.20	440,077
26 Mar 19	127.50000 +2.10	130.70	126.10	127.50	703,700
25 Mar 19	125.40000 -2.60	128.38	125.40	128.00	594,388
22 Mar 19	128.00000 -2.10	132.50	128.00	132.50	900,843
21 Mar 19	130.10001 -2.60	133.20	130.00	131.20	582,471
20 Mar 19	132.70000 -2.00	135.00	132.70	135.00	1,192,113
19 Mar 19	134.70000 -4.00	138.80	134.70	138.00	1,334,940
18 Mar 19	138.70000 +0.30	138.90	135.95	136.50	1,143,801
15 Mar 19	138.39999 +5.20	138.40	131.70	135.00	2,432,611
14 Mar 19	133.20000 +0.80	134.90	131.30	134.30	1,147,552
13 Mar 19	132.39999 -1.00	133.60	130.10	130.70	1,370,418
12 Mar 19	133.39999 +0.40	135.60	131.70	131.80	2,086,390
11 Mar 19	133.00000 +1.00	135.00	130.60	135.00	988,588
08 Mar 19	132.00000 +0.00	133.30	129.10	129.80	1,111,320
07 Mar 19	132.00000 +0.30	132.60	128.70	129.80	1,080,564
06 Mar 19	131.70000 -0.20	133.90	129.60	133.70	1,205,046
05 Mar 19	131.89999 -0.90	140.40	128.20	129.90	2,956,050
04 Mar 19	132.80000 -1.90	140.70	132.00	137.90	2,341,931
01 Mar 19	134.70000 +7.20	135.00	127.40	129.00	3,044,599
28 Feb 19	127.50000 +0.20	131.10	123.10	124.50	2,802,416
27 Feb 19	127.30000 -2.90	131.50	125.90	131.50	2,073,332
26 Feb 19	130.20000 +2.10	131.10	125.67	126.10	1,181,586
25 Feb 19	128.10001 +2.30	128.10	126.00	127.70	1,487,978
22 Feb 19	125.80000 +0.20	128.70	125.50	126.50	1,394,752
21 Feb 19	125.60000 +0.30	127.70	123.80	127.10	1,648,259
20 Feb 19	125.30000 +1.80	126.00	121.00	125.50	2,732,560
19 Feb 19	123.50000 -1.70	125.90	122.30	125.80	559,841
18 Feb 19	125.20000 +1.70	128.10	121.70	121.80	1,001,575
15 Feb 19	123.50000 -0.70	125.00	121.00	124.90	688,802
14 Feb 19	124.20000 +2.40	125.90	121.00	124.20	1,147,655
13 Feb 19	121.80000 +0.30	123.35	118.20	123.00	1,063,101
12 Feb 19	121.50000 -5.20	122.70	117.96	122.00	2,631,555
11 Feb 19	126.70000 -0.60	128.10	126.00	128.10	515,332
08 Feb 19	127.30000 +0.70	129.70	126.00	128.50	1,788,670
07 Feb 19	126.60000 -0.80	127.20	125.60	126.70	896,955
06 Feb 19	127.40000 -0.60	128.70	126.00	128.70	941,916
05 Feb 19	128.00000 +1.20	129.00	125.80	127.90	794,118
04 Feb 19	126.80000 +1.30	127.60	125.40	127.10	1,648,961
01 Feb 19	125.50000 +1.00	126.90	120.60	126.90	827,429
31 Jan 19	124.50000 +5.50	124.50	119.00	119.00	1,601,540
30 Jan 19	119.00000 -0.20	120.80	118.40	120.40	1,251,204
29 Jan 19	119.20000 +0.10	120.30	118.50	119.70	924,284
28 Jan 19	119.10000 +0.60	120.00	117.70	117.70	1,461,751
25 Jan 19	118.50000 +0.40	120.40	118.00	120.40	1,513,112
24 Jan 19	118.10000 +3.90	121.50	112.50	112.50	2,242,570
23 Jan 19	114.20000 +0.70	116.90	109.10	115.10	1,820,242
22 Jan 19	113.50000 +0.90	117.00	111.80	114.00	1,022,464
21 Jan 19	112.60000 +1.10	113.50	110.90	111.50	1,140,551
18 Jan 19	111.50000 +5.50	112.70	105.00	105.00	1,778,008
17 Jan 19	106.00000 +1.50	107.40	102.10	102.30	1,507,724
16 Jan 19	104.50000 +1.80	104.50	99.65	102.70	2,780,603
15 Jan 19	102.70000 -13.90	111.70	100.50	107.30	7,681,251
14 Jan 19	116.60000 -1.30	118.60	115.90	116.30	1,110,357
11 Jan 19	117.90000 -0.60	119.00	114.40	119.00	766,369
10 Jan 19	118.50000 +2.30	119.85	114.80	119.00	1,480,831
09 Jan 19	116.20000 +1.90	117.20	112.00	112.00	1,047,990
08 Jan 19	114.30000 -1.50	117.60	113.20	114.20	923,887
07 Jan 19	115.80000 +2.20	116.40	111.50	111.60	971,459
04 Jan 19	113.60000 +0.50	116.50	112.20	112.20	990,573
03 Jan 19	113.10000 +2.50	114.60	110.00	111.30	1,337,433
02 Jan 19	110.60000 +1.70	111.05	106.70	109.10	689,585
31 Dec 18	108.90000 +0.10	111.70	107.80	108.00	787,149
28 Dec 18	108.80000 -0.90	111.80	108.20	111.40	751,532
27 Dec 18	109.70000 +5.20	111.20	103.58	104.50	1,822,579
24 Dec 18	104.50000 +2.10	106.30	101.20	101.20	162,917
21 Dec 18	102.40000 +0.00	105.10	101.00	102.50	8,923,611
20 Dec 18	102.40000 -3.10	107.50	102.40	103.90	1,431,816
19 Dec 18	105.50000 -0.40	110.11	105.10	105.80	1,459,037
18 Dec 18	105.90000 +6.45	108.20	96.15	98.20	2,296,941
17 Dec 18	99.45000 -3.95	105.90	99.45	105.90	1,192,870
14 Dec 18	103.40000 -0.60	105.00	100.17	103.70	4,463,745
13 Dec 18	104.00000 -11.20	115.10	100.10	112.40	6,805,943
12 Dec 18	115.20000 +2.20	115.70	110.30	112.30	1,588,791
11 Dec 18	113.00000 +5.90	114.70	104.20	106.50	2,058,480
10 Dec 18	107.10000 +1.30	116.70	105.50	109.30	3,170,222
07 Dec 18	105.80000 +1.30	107.50	104.70	105.00	1,252,646
06 Dec 18	104.50000 -4.30	113.00	102.80	113.00	2,587,643
05 Dec 18	108.80000 -6.50	115.70	108.80	113.30	1,930,297
04 Dec 18	115.30000 -0.80	119.40	114.70	116.10	792,355
03 Dec 18	116.10000 -8.10	127.70	115.46	125.70	1,547,200
30 Nov 18	124.20000 -6.10	132.10	124.20	132.10	2,047,256
29 Nov 18	130.30000 +0.10	132.50	128.00	132.50	883,680
28 Nov 18	130.20000 +0.10	132.00	127.90	130.60	1,087,827
27 Nov 18	130.10001 +5.60	131.10	123.10	124.30	1,576,997
26 Nov 18	124.50000 +8.30	124.50	116.30	116.50	1,393,237
23 Nov 18	116.20000 -3.30	119.60	114.86	117.70	1,050,383
22 Nov 18	119.50000 -1.00	122.00	116.10	121.70	1,099,031
21 Nov 18	120.50000 +3.10	120.50	112.50	116.00	1,182,319
20 Nov 18	117.40000 -6.40	124.20	117.00	122.50	1,754,125
19 Nov 18	123.80000 -0.70	127.80	122.30	124.00	958,060
16 Nov 18	124.50000 -1.10	126.70	122.80	124.90	1,082,554
15 Nov 18	125.60000 -1.60	129.50	121.80	129.50	1,684,009
14 Nov 18	127.20000 -6.40	134.20	126.40	133.90	1,146,370
13 Nov 18	133.60001 +2.40	135.10	130.60	131.80	1,161,512
12 Nov 18	131.20000 +0.60	134.30	130.20	131.70	1,123,654
09 Nov 18	130.60001 -6.80	137.90	129.40	137.90	1,114,929
08 Nov 18	137.39999 -0.70	141.30	135.90	138.40	1,021,255
07 Nov 18	138.10001 +2.90	139.70	134.40	135.60	1,595,119
06 Nov 18	135.20000 +7.80	135.50	127.56	128.60	1,571,658
05 Nov 18	127.40000 -5.30	131.95	124.50	131.40	2,058,137
02 Nov 18	132.70000 +0.70	137.50	130.10	132.00	1,932,300
01 Nov 18	132.00000 +14.60	133.10	124.00	133.10	4,180,715
31 Oct 18	117.40000 +1.00	124.20	115.40	123.10	2,333,415
30 Oct 18	116.40000 -1.80	120.20	115.70	120.20	1,090,893
29 Oct 18	118.20000 +2.20	120.28	114.80	116.50	1,332,300
26 Oct 18	116.00000 -2.20	117.70	113.50	116.60	1,405,590
25 Oct 18	118.20000 +3.90	118.90	112.30	115.40	2,475,840
24 Oct 18	114.30000 +4.50	115.50	109.00	109.20	2,881,269
23 Oct 18	109.80000 +2.40	110.65	103.30	107.80	4,245,890
22 Oct 18	107.40000 -2.10	110.80	106.20	110.80	2,721,095
19 Oct 18	109.50000 -2.80	113.20	106.90	111.90	5,366,620
18 Oct 18	112.30000 -6.20	121.30	111.20	117.70	4,415,168
17 Oct 18	118.50000 -9.90	129.60	118.50	129.60	4,400,639
16 Oct 18	128.39999 +4.00	129.50	123.70	125.40	2,650,223
15 Oct 18	124.40000 -1.40	125.68	121.47	124.70	2,414,820
12 Oct 18	125.80000 -0.20	128.23	124.90	127.30	2,455,776
11 Oct 18	126.00000 -0.30	129.60	122.40	125.00	3,009,069
10 Oct 18	126.30000 -5.70	131.30	125.70	131.30	3,641,188
09 Oct 18	132.00000 -4.10	138.60	129.65	136.10	2,045,567
08 Oct 18	136.10001 -1.40	143.50	135.80	136.90	1,991,182
05 Oct 18	137.50000 -0.50	138.90	133.70	138.00	2,528,962
04 Oct 18	138.00000 -8.80	142.20	132.49	142.00	4,743,018
03 Oct 18	146.80000 +0.80	154.32	140.30	147.70	3,983,096
02 Oct 18	146.00000 -0.90	152.30	145.50	147.50	3,098,292
01 Oct 18	146.89999 +4.40	148.50	143.31	145.10	2,788,841
28 Sep 18	142.50000 -5.00	145.20	139.00	143.90	5,051,488
27 Sep 18	147.50000 -4.50	152.90	146.30	152.90	2,878,873
26 Sep 18	152.00000 -1.00	154.60	150.50	152.00	3,789,839
25 Sep 18	153.00000 -5.70	159.20	151.70	157.50	1,998,023
24 Sep 18	158.70000 -1.20	162.50	156.00	156.00	1,319,277
21 Sep 18	159.89999 +4.40	163.50	150.60	154.10	3,882,165
20 Sep 18	155.50000 -8.50	163.20	154.60	162.70	5,376,367
19 Sep 18	164.00000 -2.70	168.30	164.00	166.60	8,306,485
18 Sep 18	166.70000 -2.50	170.00	148.60	156.50	10,994,020
17 Sep 18	169.20000 -0.30	176.00	168.20	173.60	2,235,812
14 Sep 18	169.50000 -0.60	171.40	168.10	169.40	936,608
13 Sep 18	170.10001 -1.90	173.60	169.10	172.50	889,708
12 Sep 18	172.00000 +3.20	172.00	165.50	168.30	1,197,599
11 Sep 18	168.80000 -2.70	172.80	165.90	171.70	1,433,133
10 Sep 18	171.50000 +1.80	173.50	167.29	169.70	1,019,882
07 Sep 18	169.70000 -0.50	172.00	167.60	168.80	1,288,928
06 Sep 18	170.20000 +0.20	171.20	168.20	170.30	1,148,825
05 Sep 18	170.00000 +0.00	172.50	168.10	168.10	2,399,018
04 Sep 18	170.00000 -2.30	173.00	168.10	168.70	2,111,462
03 Sep 18	172.30000 +0.00	173.73	170.70	172.00	672,157
31 Aug 18	172.30000 +0.40	176.00	170.78	171.90	1,626,060
30 Aug 18	171.89999 -4.30	178.90	170.60	175.50	1,739,799
29 Aug 18	176.20000 +2.20	177.10	173.30	174.00	1,745,212
28 Aug 18	174.00000 +4.00	175.00	170.00	171.10	2,880,738
24 Aug 18	170.00000 -1.80	174.40	168.90	170.20	4,435,969
23 Aug 18	171.80000 +1.90	177.10	167.30	173.50	2,008,606
22 Aug 18	169.89999 +3.70	170.80	165.00	165.00	1,670,961
21 Aug 18	166.20000 +1.50	167.60	164.76	166.20	974,052
20 Aug 18	164.70000 +0.70	166.65	162.30	166.40	2,111,565
17 Aug 18	164.00000 +0.30	166.00	162.00	166.00	2,073,309
16 Aug 18	163.70000 +1.50	167.40	159.30	159.30	2,553,607
15 Aug 18	162.20000 -2.20	168.00	160.10	165.00	3,128,750
14 Aug 18	164.39999 +3.90	168.12	160.00	160.00	3,455,195
13 Aug 18	160.50000 -1.50	163.10	159.10	159.10	4,521,790
10 Aug 18	162.00000 +2.00	167.60	156.30	156.30	10,976,220
09 Aug 18	160.00000 -12.70	174.50	155.00	170.70	13,872,330
08 Aug 18	172.70000 -17.10	186.30	168.38	185.00	9,970,851
07 Aug 18	189.80000 -3.60	192.80	184.64	192.10	7,734,439
06 Aug 18	193.39999 -53.80	196.60	178.60	183.90	12,460,070
03 Aug 18	247.20000 +1.60	248.80	240.20	240.20	504,976
02 Aug 18	245.60001 -1.80	248.60	242.80	245.40	438,110
01 Aug 18	247.39999 -0.60	250.20	244.80	244.80	612,956
31 Jul 18	248.00000 -2.00	249.00	247.40	248.40	1,039,999
30 Jul 18	250.00000 +0.20	251.40	248.40	251.00	364,104
27 Jul 18	249.80000 +0.20	253.60	249.80	251.40	1,468,049
26 Jul 18	249.60001 +4.80	250.40	245.40	246.40	1,912,414
25 Jul 18	244.80000 -3.80	249.60	243.49	249.60	2,329,733
24 Jul 18	248.60001 +1.20	252.60	247.00	252.60	2,593,098
23 Jul 18	247.39999 -3.80	252.40	247.20	252.40	4,312,259
20 Jul 18	251.20000 +2.40	252.20	246.60	246.60	627,999
19 Jul 18	248.80000 -7.60	255.88	248.80	255.40	1,030,549
18 Jul 18	256.39999 +0.00	259.00	256.00	256.80	1,119,433
17 Jul 18	256.39999 -1.60	259.25	255.00	255.00	1,107,651
16 Jul 18	258.00000 +2.80	258.40	255.00	255.00	875,759
13 Jul 18	255.20000 -0.60	258.40	252.78	253.60	656,835
12 Jul 18	255.80000 +3.80	256.40	250.60	252.00	606,135
11 Jul 18	252.00000 -1.40	255.00	251.40	254.80	1,065,028
10 Jul 18	253.39999 +0.80	253.60	251.40	252.20	970,919
09 Jul 18	252.60001 +1.60	253.40	250.00	250.00	543,145
06 Jul 18	251.00000 +1.00	251.20	249.95	250.00	893,947
05 Jul 18	250.00000 -1.00	251.60	249.93	250.20	1,215,109
04 Jul 18	251.00000 +0.80	252.60	249.00	249.00	442,492
03 Jul 18	250.20000 +0.20	254.20	249.40	250.40	717,515
02 Jul 18	250.00000 -0.60	252.40	246.20	246.20	853,395
29 Jun 18	250.60001 +2.00	252.00	249.20	249.20	805,271
28 Jun 18	248.60001 -1.40	250.40	246.40	249.60	668,039
27 Jun 18	250.00000 -1.00	251.80	247.00	250.00	728,970
26 Jun 18	251.00000 -0.80	252.00	249.40	250.80	759,352
25 Jun 18	251.80000 -1.80	255.60	250.60	253.40	608,155
22 Jun 18	253.60001 +6.00	257.00	248.60	248.80	1,055,899
21 Jun 18	247.60001 -0.20	249.60	246.80	247.20	2,218,027
20 Jun 18	247.80000 +1.00	249.40	245.60	249.20	1,338,199
19 Jun 18	246.80000 -1.20	250.00	242.60	247.00	917,200
18 Jun 18	248.00000 +3.00	248.00	245.00	246.60	3,130,320
15 Jun 18	245.00000 -8.40	253.82	244.00	253.20	4,450,491
14 Jun 18	253.39999 +0.60	254.60	250.20	250.20	810,353
13 Jun 18	252.80000 -2.60	258.20	252.40	255.20	868,626
12 Jun 18	255.39999 +5.40	256.00	249.55	250.20	1,010,791
11 Jun 18	250.00000 +4.80	250.20	244.40	248.80	4,438,204
08 Jun 18	245.20000 -1.00	250.55	243.38	245.00	9,156,340
07 Jun 18	246.20000 -2.20	251.60	246.20	251.60	5,947,441
06 Jun 18	248.39999 +3.80	251.60	247.60	250.40	2,040,824
05 Jun 18	244.60001 -4.40	249.88	244.60	247.00	3,309,489
04 Jun 18	249.00000 -0.40	251.20	247.60	250.20	1,578,899
01 Jun 18	249.39999 +0.40	251.00	247.40	249.00	1,786,530
31 May 18	249.00000 +1.40	255.60	245.80	247.60	8,719,321
30 May 18	247.60001 -0.20	248.40	243.80	248.40	2,713,435
29 May 18	247.80000 -2.20	255.00	245.80	248.00	2,690,009
25 May 18	250.00000 +6.60	250.80	242.20	242.20	4,258,903
24 May 18	243.39999 -11.80	253.60	241.97	251.00	4,737,280
23 May 18	255.20000 +1.20	257.40	251.40	251.40	1,377,573
22 May 18	254.00000 +2.20	255.11	250.93	251.40	707,105
21 May 18	251.80000 -1.20	255.29	248.40	253.60	1,017,241
18 May 18	253.00000 +2.00	258.00	250.60	253.00	1,694,764
17 May 18	251.00000 +3.80	253.40	150.20	248.60	1,947,799
16 May 18	247.20000 +3.20	248.20	243.00	245.20	1,021,999
15 May 18	244.00000 -3.00	248.00	242.20	245.00	2,474,682
14 May 18	247.00000 +19.20	249.60	228.40	228.40	7,477,107
11 May 18	227.80000 -1.60	232.20	223.00	227.60	2,274,114
10 May 18	229.39999 +0.80	230.60	224.80	229.80	3,289,740
09 May 18	228.60001 +4.40	231.40	225.15	226.00	1,314,916
08 May 18	224.20000 -3.80	228.60	224.20	225.00	1,473,879
04 May 18	228.00000 +0.60	228.20	225.00	228.20	1,173,383
03 May 18	227.39999 -0.80	230.60	227.00	228.20	767,953
02 May 18	228.20000 +1.20	233.20	220.00	227.60	29,535,980
01 May 18	227.00000 -1.00	229.00	226.40	226.40	6,318,533
30 Apr 18	228.00000 -3.60	231.80	221.75	231.40	18,433,930
27 Apr 18	231.60001 +2.60	236.60	230.47	230.60	1,055,030
26 Apr 18	229.00000 +4.00	230.60	226.00	226.00	3,492,379
25 Apr 18	225.00000 -4.60	232.78	225.00	229.20	10,398,500
24 Apr 18	229.60001 -9.40	239.20	222.00	239.20	2,250,969
23 Apr 18	239.00000 -5.20	246.77	239.00	243.80	1,206,592
20 Apr 18	244.20000 +4.40	246.67	238.30	241.00	1,421,409
19 Apr 18	239.80000 +1.20	243.20	238.00	238.60	1,043,865
18 Apr 18	238.60001 +4.00	240.00	233.40	235.00	1,414,587
17 Apr 18	234.60001 +4.00	236.00	228.40	231.00	1,172,427
16 Apr 18	230.60001 +1.00	235.34	228.32	229.00	1,392,907
13 Apr 18	229.60001 +6.40	232.40	222.40	223.00	1,676,130
12 Apr 18	223.20000 +3.20	224.40	218.40	218.40	979,837
11 Apr 18	220.00000 +1.60	224.60	217.00	217.00	1,206,222
10 Apr 18	218.39999 +3.80	219.60	213.00	214.40	902,293
09 Apr 18	214.60001 +3.20	219.00	208.80	213.40	1,222,840
06 Apr 18	211.39999 +1.60	212.20	207.92	210.80	1,387,386
05 Apr 18	209.80000 +3.80	210.40	206.20	207.40	1,124,093
04 Apr 18	206.00000 -3.60	209.78	204.80	208.60	1,891,473
03 Apr 18	209.60001 +0.40	212.80	208.20	209.00	1,281,799
29 Mar 18	209.20000 -0.40	212.00	208.40	211.60	3,354,777
28 Mar 18	209.60001 -4.40	212.67	209.20	210.80	2,285,284
27 Mar 18	214.00000 +1.80	218.80	212.20	213.80	1,738,273
26 Mar 18	212.20000 +0.60	214.32	210.00	212.60	1,474,680
23 Mar 18	211.60001 -0.40	212.80	210.00	210.00	1,610,418
22 Mar 18	212.00000 -5.80	216.60	210.12	215.00	3,840,901
21 Mar 18	217.80000 +3.60	221.47	212.40	215.00	2,597,810
20 Mar 18	214.20000 -2.80	218.40	214.20	217.00	3,185,060
19 Mar 18	217.00000 -0.40	218.00	212.60	215.40	1,374,765
16 Mar 18	217.39999 -0.60	219.20	214.60	218.60	1,946,206
15 Mar 18	218.00000 +0.60	218.40	213.00	217.00	1,385,735
14 Mar 18	217.39999 -1.60	220.60	217.13	218.40	2,608,653
13 Mar 18	219.00000 -2.00	221.67	216.20	219.60	4,209,936
12 Mar 18	221.00000 -3.00	225.80	215.40	225.80	1,153,429
09 Mar 18	224.00000 +5.00	225.40	219.00	220.00	5,521,103
08 Mar 18	219.00000 +5.20	220.60	214.00	214.00	1,674,729
07 Mar 18	213.80000 +2.00	215.00	206.40	211.40	2,304,389
06 Mar 18	211.80000 -7.20	221.40	211.20	221.40	2,337,887
05 Mar 18	219.00000 -4.60	226.07	217.00	221.40	4,550,438
02 Mar 18	223.60001 -1.60	228.60	215.00	218.00	3,952,728
01 Mar 18	225.20000 -4.60	230.73	224.33	230.00	1,708,531
28 Feb 18	229.80000 -6.60	241.62	229.80	236.00	940,176
27 Feb 18	236.39999 +0.00	238.20	234.00	237.00	1,097,191
26 Feb 18	236.39999 -7.40	246.40	235.60	243.20	941,584
23 Feb 18	243.80000 +2.80	247.20	238.80	242.80	997,272
22 Feb 18	241.00000 -5.60	246.40	232.60	246.40	2,382,380
21 Feb 18	246.60001 +13.60	254.60	228.20	228.20	2,342,858
20 Feb 18	233.00000 +13.00	233.00	220.00	221.80	1,504,070
19 Feb 18	220.00000 +0.60	221.40	218.40	218.80	633,729
16 Feb 18	219.39999 +0.20	222.60	218.40	218.40	454,590
15 Feb 18	219.20000 +0.00	224.40	217.80	221.40	853,559
14 Feb 18	219.20000 -4.80	224.41	218.20	223.40	990,964
13 Feb 18	224.00000 +1.40	227.60	220.80	222.60	590,772
12 Feb 18	222.60001 -0.40	227.43	221.60	227.40	380,554
09 Feb 18	223.00000 -1.40	225.60	221.00	225.40	2,298,489
08 Feb 18	224.39999 -2.80	228.40	223.80	227.20	881,760
07 Feb 18	227.20000 +2.00	229.40	223.00	228.20	1,039,779
06 Feb 18	225.20000 -8.60	233.00	222.80	233.00	1,826,612
05 Feb 18	233.80000 -2.20	239.80	230.89	235.00	917,444
02 Feb 18	236.00000 -5.60	243.40	235.00	242.80	752,394
01 Feb 18	241.60001 -2.40	244.80	239.40	244.00	961,151
31 Jan 18	244.00000 -1.40	249.60	242.80	248.40	713,425
30 Jan 18	245.39999 -2.80	250.74	242.40	245.40	901,603
29 Jan 18	248.20000 -5.20	255.60	246.00	252.60	721,626
26 Jan 18	253.39999 -3.00	257.40	253.00	257.40	677,022
25 Jan 18	256.39999 +2.40	257.60	252.00	253.00	566,699
24 Jan 18	254.00000 +3.20	256.20	250.00	252.20	1,041,985
23 Jan 18	250.80000 -0.20	259.00	250.00	250.00	947,463
22 Jan 18	251.00000 +1.80	254.00	245.00	251.00	734,558
19 Jan 18	249.20000 -4.60	254.80	246.60	254.20	588,521
18 Jan 18	253.80000 +3.80	255.60	249.60	252.60	703,989
17 Jan 18	250.00000 +8.40	252.20	245.40	250.60	1,345,175
16 Jan 18	241.60001 -5.00	249.80	239.00	242.00	1,819,894
15 Jan 18	246.60001 -4.60	252.00	246.00	249.00	478,957
12 Jan 18	251.20000 -3.40	257.20	251.20	255.40	396,738
11 Jan 18	254.60001 -3.40	256.80	252.60	255.00	833,681
10 Jan 18	258.00000 +4.40	262.80	251.80	251.80	1,373,341
09 Jan 18	253.60001 -3.00	259.00	252.40	258.00	464,595
08 Jan 18	256.60001 +3.40	258.20	252.80	253.20	1,358,070
05 Jan 18	253.20000 +0.20	258.40	250.40	254.60	2,145,093
04 Jan 18	253.00000 +0.00	254.80	249.20	254.80	405,975
03 Jan 18	253.00000 +4.40	254.60	245.20	246.80	648,682
02 Jan 18	248.60001 -5.00	258.60	245.00	256.00	1,225,779
29 Dec 17	253.60001 +3.40	257.50	251.00	252.20	410,419
28 Dec 17	250.20000 +3.80	252.00	245.45	247.90	766,380
27 Dec 17	246.39999 +0.30	256.00	240.00	252.10	1,762,030
22 Dec 17	246.10001 +5.50	251.69	240.45	241.40	696,494
21 Dec 17	240.60001 +2.90	247.40	235.50	239.80	3,981,423
20 Dec 17	237.70000 -2.30	242.10	237.40	240.00	1,160,084
19 Dec 17	240.00000 -5.10	248.90	240.00	246.00	1,385,086
18 Dec 17	245.10001 +5.00	250.60	241.80	241.80	1,021,771
15 Dec 17	240.10001 +1.10	242.30	237.80	239.50	3,202,649
14 Dec 17	239.00000 -0.50	240.69	235.10	240.00	1,527,640
13 Dec 17	239.50000 -0.80	245.90	239.30	241.20	3,104,386
12 Dec 17	240.30000 -3.90	245.40	239.50	242.90	744,235
11 Dec 17	244.20000 +4.20	246.50	238.60	238.60	759,330
08 Dec 17	240.00000 -0.40	242.80	237.40	239.10	1,447,641
07 Dec 17	240.39999 +3.40	251.80	235.65	239.10	1,679,743
06 Dec 17	237.00000 -8.60	244.90	231.60	243.10	2,143,500
05 Dec 17	245.60001 +4.10	249.80	241.60	243.80	1,299,664
04 Dec 17	241.50000 -0.10	245.70	240.00	245.70	890,298
01 Dec 17	241.60001 -5.10	248.20	238.40	248.20	1,310,749
30 Nov 17	246.70000 -1.20	251.13	244.10	248.40	1,409,544
29 Nov 17	247.89999 +11.90	254.60	241.50	242.00	4,851,394
28 Nov 17	236.00000 -1.20	239.70	234.30	239.70	999,726
27 Nov 17	237.20000 -1.20	241.00	234.23	239.30	1,766,054
24 Nov 17	238.39999 +2.40	239.40	233.00	238.00	4,858,106
23 Nov 17	236.00000 +0.50	238.60	233.80	235.00	1,100,425
22 Nov 17	235.50000 +1.60	241.40	230.70	234.00	3,552,839
21 Nov 17	233.89999 -13.10	270.10	229.80	245.90	4,679,431
20 Nov 17	247.00000 -22.70	260.00	243.10	258.80	5,660,535
17 Nov 17	269.70001 -1.40	278.18	266.00	270.50	4,776,006
16 Nov 17	271.10001 -25.50	293.90	264.00	293.20	3,845,727
15 Nov 17	296.60001 -2.60	299.50	292.00	292.00	675,265
14 Nov 17	299.20001 +3.10	301.60	289.80	299.40	772,674
13 Nov 17	296.10001 -0.50	299.50	294.10	294.10	417,496
10 Nov 17	296.60001 -5.40	305.00	296.10	305.00	689,103
09 Nov 17	302.00000 -0.40	304.00	296.50	302.30	632,586
08 Nov 17	302.39999 +4.30	303.90	296.60	299.50	975,544
07 Nov 17	298.10001 -5.90	304.30	294.60	299.90	746,963
06 Nov 17	304.00000 +1.70	306.90	300.50	306.90	952,982
03 Nov 17	302.29999 +1.90	306.20	291.71	306.20	1,416,240
02 Nov 17	300.39999 +2.90	302.50	294.22	295.00	1,333,344
01 Nov 17	297.50000 +0.50	298.60	292.60	292.60	1,347,080
31 Oct 17	297.00000 +4.40	298.20	290.80	294.10	1,103,950
30 Oct 17	292.60001 -2.10	298.15	289.43	294.40	1,943,725
27 Oct 17	294.70001 +1.80	300.00	290.50	294.50	1,835,578
26 Oct 17	292.89999 -9.70	304.10	289.70	303.00	6,808,822
25 Oct 17	302.60001 +2.50	307.00	299.20	299.20	2,049,353
24 Oct 17	300.10001 -0.90	302.51	290.26	301.00	5,515,757
23 Oct 17	301.00000 +39.70	302.10	286.10	293.00	23,828,140
20 Oct 17	261.29999 +14.30	261.30	246.10	248.00	6,079,745
19 Oct 17	247.00000 -3.50	257.90	243.30	252.00	8,260,370
18 Oct 17	250.50000 +19.80	253.40	231.40	232.30	7,781,276
17 Oct 17	230.70000 +0.50	230.90	227.90	230.70	2,505,476
16 Oct 17	230.20000 +3.00	232.00	228.60	228.60	1,640,522
13 Oct 17	227.20000 -0.60	230.50	225.40	228.00	1,336,590
12 Oct 17	227.80000 +6.30	234.90	225.00	227.20	2,784,514
11 Oct 17	221.50000 -5.00	226.90	218.20	224.30	2,135,987
10 Oct 17	226.50000 -2.10	230.40	224.40	229.00	1,446,631
09 Oct 17	228.60001 +7.00	234.49	221.40	221.40	4,674,699
06 Oct 17	221.60001 -2.10	225.00	221.30	224.80	905,371
05 Oct 17	223.70000 -0.10	225.90	221.70	224.60	1,173,143
04 Oct 17	223.80000 -0.20	225.00	220.11	223.60	1,362,132
03 Oct 17	224.00000 +0.10	227.50	220.50	225.20	1,442,303
02 Oct 17	223.89999 -1.00	227.41	223.70	226.00	1,805,552
29 Sep 17	224.89999 +0.40	226.00	220.40	226.00	1,574,422
28 Sep 17	224.50000 +2.50	230.50	222.40	226.70	2,324,138
27 Sep 17	222.00000 -4.20	227.85	220.30	226.00	2,083,123
26 Sep 17	226.20000 -1.80	229.80	224.10	228.10	3,975,691
25 Sep 17	228.00000 -2.70	231.47	226.50	231.20	1,978,176
22 Sep 17	230.70000 +0.70	242.10	229.40	230.00	3,258,340
21 Sep 17	230.00000 -9.10	240.90	229.60	240.60	2,184,338
20 Sep 17	239.10001 -8.00	249.20	239.10	246.30	1,587,769
19 Sep 17	247.10001 -3.10	253.60	247.10	250.20	1,833,442
18 Sep 17	250.20000 -10.00	261.30	250.20	261.30	4,260,308
15 Sep 17	260.20001 +8.00	264.00	237.10	253.00	4,244,995
14 Sep 17	252.20000 -57.70	274.20	228.48	240.00	6,349,768
13 Sep 17	309.89999 -7.60	318.90	309.70	318.90	742,419
12 Sep 17	317.50000 -2.40	322.26	316.10	317.90	381,277
11 Sep 17	319.89999 +1.60	321.30	318.27	319.60	407,230
08 Sep 17	318.29999 +3.40	318.30	311.95	313.30	1,571,257
07 Sep 17	314.89999 -3.90	320.30	314.20	318.60	1,302,108
06 Sep 17	318.79999 -3.80	323.00	313.00	321.80	2,426,386
05 Sep 17	322.60001 -1.40	325.70	321.50	321.50	351,558
04 Sep 17	324.00000 +0.30	329.98	322.69	326.40	491,796
01 Sep 17	323.70001 -0.90	327.80	323.60	326.00	671,645
31 Aug 17	324.60001 -4.60	333.30	322.30	332.40	1,647,676
30 Aug 17	329.20001 -3.80	334.60	329.20	334.50	1,049,141
29 Aug 17	333.00000 -1.00	338.10	330.90	338.10	511,661
25 Aug 17	334.00000 -0.40	335.40	332.30	335.30	325,961
24 Aug 17	334.39999 -0.60	336.60	334.37	336.40	344,194
23 Aug 17	335.00000 +0.70	337.50	334.40	337.30	426,023
22 Aug 17	334.29999 +1.30	334.60	330.20	332.20	510,226
21 Aug 17	333.00000 +0.40	333.80	330.80	332.10	250,523
18 Aug 17	332.60001 -3.40	334.80	330.00	334.80	424,375
17 Aug 17	336.00000 -0.10	337.70	333.90	337.20	433,029
16 Aug 17	336.10001 -0.90	338.90	336.00	336.00	745,080
15 Aug 17	337.00000 +1.10	340.10	335.90	335.90	401,863
14 Aug 17	335.89999 +5.00	336.60	330.60	332.60	913,886
11 Aug 17	330.89999 -2.70	335.44	329.20	333.90	434,938
10 Aug 17	333.60001 -2.90	339.50	331.50	332.00	3,003,431
09 Aug 17	336.50000 +0.50	337.60	333.80	337.10	312,882
08 Aug 17	336.00000 +0.00	337.70	335.10	337.70	300,483
07 Aug 17	336.00000 -1.70	338.80	334.50	338.80	281,325
04 Aug 17	337.70001 -0.70	340.00	332.90	340.00	790,369
03 Aug 17	338.39999 -2.60	342.80	334.80	334.80	834,653
02 Aug 17	341.00000 +3.00	343.10	335.90	338.80	513,137
01 Aug 17	338.00000 -7.00	345.90	336.50	345.50	1,766,128
31 Jul 17	345.00000 -5.00	354.00	344.60	350.80	1,804,456
28 Jul 17	350.00000 -3.90	352.80	345.70	352.80	937,978
27 Jul 17	353.89999 +5.00	355.90	345.60	345.60	792,124
26 Jul 17	348.89999 +6.00	355.00	343.70	346.00	2,035,654
25 Jul 17	342.89999 -5.40	348.80	338.70	346.00	1,096,136
24 Jul 17	348.29999 +7.30	350.60	337.20	341.20	1,530,481
21 Jul 17	341.00000 -4.00	347.30	340.00	344.60	697,638
20 Jul 17	345.00000 +2.10	346.70	340.80	341.50	713,854
19 Jul 17	342.89999 -17.00	360.30	333.10	355.10	2,030,357
18 Jul 17	359.89999 -1.10	361.50	355.90	357.50	851,222
17 Jul 17	361.00000 +7.30	362.10	348.00	353.00	1,144,703
14 Jul 17	353.70001 +9.80	358.50	342.60	345.00	1,307,923
13 Jul 17	343.89999 +0.90	347.40	342.40	345.70	489,841
12 Jul 17	343.00000 +13.00	360.00	329.40	330.70	2,485,621
11 Jul 17	330.00000 +1.60	334.00	326.60	334.00	582,879
10 Jul 17	328.39999 -6.40	334.30	327.30	331.00	743,204
07 Jul 17	334.79999 +7.60	336.80	325.50	327.10	1,635,521
06 Jul 17	327.20001 +2.70	328.00	320.30	320.30	1,071,014
05 Jul 17	324.50000 +1.50	325.20	316.20	321.70	264,343
04 Jul 17	323.00000 -2.10	324.40	320.70	324.10	331,106
03 Jul 17	325.10001 +0.90	335.90	325.00	331.40	587,152
30 Jun 17	324.20001 +3.10	324.20	320.80	321.70	308,302
29 Jun 17	321.10001 -3.70	325.70	320.00	320.10	405,318
28 Jun 17	324.79999 -2.50	329.20	322.40	325.40	330,590
27 Jun 17	327.29999 -3.70	331.00	326.40	330.70	337,019
26 Jun 17	331.00000 +1.50	333.40	325.00	325.00	270,981
23 Jun 17	329.50000 -7.20	338.90	329.00	333.60	646,751
22 Jun 17	336.70001 -1.40	342.70	336.00	338.00	368,457
21 Jun 17	338.10001 -0.70	340.30	333.50	333.50	408,373
20 Jun 17	338.79999 -0.60	340.80	333.50	333.50	300,600
19 Jun 17	339.39999 -5.70	349.10	336.70	349.10	232,442
16 Jun 17	345.10001 +7.90	346.30	335.00	335.00	848,295
15 Jun 17	337.20001 -2.70	347.20	334.10	347.20	851,423
14 Jun 17	339.89999 +4.90	343.40	332.00	332.00	540,177
13 Jun 17	335.00000 +0.80	340.00	333.70	340.00	375,695
12 Jun 17	334.20001 +2.70	335.70	328.20	331.20	339,181
09 Jun 17	331.50000 +0.20	337.60	327.20	337.60	425,902
08 Jun 17	331.29999 -2.50	334.70	331.00	334.00	279,011
07 Jun 17	333.79999 -0.60	337.30	332.30	335.90	776,315
06 Jun 17	334.39999 -7.40	344.10	333.90	341.00	559,596
05 Jun 17	341.79999 +1.30	345.70	341.40	341.40	502,234
02 Jun 17	340.50000 +0.80	342.70	340.00	340.00	405,294
01 Jun 17	339.70001 -2.30	342.64	337.80	341.00	397,964
31 May 17	342.00000 +1.30	342.70	338.80	340.00	358,183
30 May 17	340.70001 +0.30	342.70	336.50	336.50	392,542
26 May 17	340.39999 +2.60	351.00	338.79	339.20	683,913
25 May 17	337.79999 -2.40	343.20	336.70	342.40	357,897
24 May 17	340.20001 -3.20	345.20	340.20	345.20	488,931
23 May 17	343.39999 -1.00	345.40	342.90	342.90	158,326
22 May 17	344.39999 +0.00	345.60	343.50	345.00	312,017
19 May 17	344.39999 -3.20	348.00	338.20	345.30	423,236
18 May 17	347.60001 +1.60	348.90	341.80	345.20	805,918
17 May 17	346.00000 -3.20	352.10	345.90	352.10	371,799
16 May 17	349.20001 +2.30	350.50	346.00	346.00	422,920
15 May 17	346.89999 -4.40	353.30	346.50	349.30	692,454
12 May 17	351.29999 -3.40	357.50	349.90	356.30	606,956
11 May 17	354.70001 +3.50	355.40	349.20	351.50	2,570,075
10 May 17	351.20001 +1.10	354.30	347.80	350.90	635,409
09 May 17	350.10001 +6.90	358.30	341.50	341.50	629,665
08 May 17	343.20001 +1.20	344.80	340.00	343.10	310,246
05 May 17	342.00000 +1.70	342.50	338.90	341.40	506,464
04 May 17	340.29999 +0.40	341.60	337.16	339.50	688,097
03 May 17	339.89999 +2.10	340.60	333.70	337.80	619,430
02 May 17	337.79999 -0.10	340.70	336.68	339.50	329,397
28 Apr 17	337.89999 +0.80	340.00	333.71	338.70	601,203
27 Apr 17	337.10001 +15.50	340.58	323.20	326.10	1,448,357
26 Apr 17	321.60001 -8.40	330.20	321.60	328.70	538,615
25 Apr 17	330.00000 -0.70	333.60	328.50	331.80	501,656
24 Apr 17	330.70001 +8.60	332.20	321.41	327.90	564,053
21 Apr 17	322.10001 +0.70	323.20	316.40	316.40	494,564
20 Apr 17	321.39999 -3.40	329.20	319.85	329.20	509,072
19 Apr 17	324.79999 -0.30	327.90	322.90	326.20	737,365
18 Apr 17	325.10001 +0.70	329.90	322.60	329.10	747,184
13 Apr 17	324.39999 +0.80	325.10	321.90	323.90	534,840
12 Apr 17	323.60001 -1.80	327.20	322.00	325.30	786,910
11 Apr 17	325.39999 +0.20	327.10	323.40	323.40	339,226
10 Apr 17	325.20001 -0.20	327.20	324.70	324.70	301,469
07 Apr 17	325.39999 +2.70	326.90	320.40	321.00	354,079
06 Apr 17	322.70001 -2.70	325.00	320.80	322.90	501,583
05 Apr 17	325.39999 +1.30	327.50	323.40	326.30	509,320
04 Apr 17	324.10001 -0.60	327.40	323.90	326.50	640,456
03 Apr 17	324.70001 +0.70	327.10	322.80	324.90	542,284
31 Mar 17	324.00000 -2.70	330.00	324.00	330.00	787,678
30 Mar 17	326.70001 -0.10	330.00	326.59	328.00	663,575
29 Mar 17	326.79999 -2.00	329.50	326.30	328.60	586,838
28 Mar 17	328.79999 -1.40	330.93	327.30	330.10	479,573
27 Mar 17	330.20001 +1.70	330.50	326.10	327.30	385,900
24 Mar 17	328.50000 -4.10	332.20	326.30	332.20	576,915
23 Mar 17	332.60001 +2.20	333.20	329.40	331.60	354,113
22 Mar 17	330.39999 +0.40	332.10	326.40	329.10	932,822
21 Mar 17	330.00000 -3.50	336.50	329.90	334.20	515,807
20 Mar 17	333.50000 +2.40	340.50	330.10	331.20	659,527
17 Mar 17	331.10001 +2.30	331.10	327.80	327.80	774,559
16 Mar 17	328.79999 +2.90	329.60	325.80	327.40	404,011
15 Mar 17	325.89999 -0.20	327.80	324.10	327.80	546,852
14 Mar 17	326.10001 -2.90	330.50	326.10	329.80	648,384
13 Mar 17	329.00000 +3.80	329.80	324.90	324.90	638,873
10 Mar 17	325.20001 -3.90	331.60	322.10	331.60	1,194,170
09 Mar 17	329.10001 -2.90	332.70	329.10	332.70	538,969
08 Mar 17	332.00000 +2.60	335.30	326.00	329.60	2,158,449
07 Mar 17	329.39999 -1.90	333.00	328.30	332.80	502,295
06 Mar 17	331.29999 -0.80	334.20	328.10	331.80	604,127
03 Mar 17	332.10001 +0.00	334.40	328.40	328.40	679,074
02 Mar 17	332.10001 +2.90	351.10	325.80	330.20	1,688,174
01 Mar 17	329.20001 +3.30	331.50	324.60	326.30	1,045,465
28 Feb 17	325.89999 -1.20	329.50	325.20	329.50	735,557
27 Feb 17	327.10001 +1.10	330.10	325.30	330.10	779,760
24 Feb 17	326.00000 -2.50	329.50	324.90	327.80	835,369
23 Feb 17	328.50000 -3.30	331.90	328.20	330.40	699,350
22 Feb 17	331.79999 +5.60	344.20	327.74	331.60	3,243,847
21 Feb 17	326.20001 -3.30	331.60	323.30	323.30	2,395,070
20 Feb 17	329.50000 -1.10	333.40	328.60	331.50	362,840
17 Feb 17	330.60001 +1.70	332.60	328.20	332.60	1,859,159
16 Feb 17	328.89999 -0.60	333.80	323.80	333.70	420,741
15 Feb 17	329.50000 +2.50	332.20	328.10	332.20	1,362,329
14 Feb 17	327.00000 -3.20	331.91	326.30	330.40	408,389
13 Feb 17	330.20001 -1.30	335.90	330.20	335.90	534,017
10 Feb 17	331.50000 +2.70	334.04	329.00	332.40	596,674
09 Feb 17	328.79999 -1.70	330.80	327.00	329.30	669,102
08 Feb 17	330.50000 +2.70	331.30	326.60	329.90	605,294
07 Feb 17	327.79999 +1.90	332.40	324.40	327.20	2,491,706
06 Feb 17	325.89999 +7.90	331.10	317.00	317.00	814,772
03 Feb 17	318.00000 +4.00	320.50	315.20	318.40	516,482
02 Feb 17	314.00000 +0.60	316.50	313.38	314.30	488,024
01 Feb 17	313.39999 +0.80	317.90	311.90	313.50	557,837
31 Jan 17	312.60001 -1.30	315.80	311.40	315.50	498,177
30 Jan 17	313.89999 -1.20	317.40	312.68	313.40	415,910
27 Jan 17	315.10001 -0.70	318.00	312.80	316.40	755,038
26 Jan 17	315.79999 +0.40	318.10	312.69	316.10	366,162
25 Jan 17	315.39999 +1.70	319.00	311.68	319.00	318,168
24 Jan 17	313.70001 -2.10	317.86	313.60	316.10	479,922
23 Jan 17	315.79999 -4.80	320.20	315.14	317.10	578,526
20 Jan 17	320.60001 -2.10	328.90	315.85	323.30	803,252
19 Jan 17	322.70001 +10.70	323.60	310.20	311.30	1,066,004
18 Jan 17	312.00000 +4.70	314.30	307.10	307.10	880,226
17 Jan 17	307.29999 -3.80	312.81	307.30	310.00	834,045
16 Jan 17	311.10001 -3.80	316.30	309.90	309.90	685,115
13 Jan 17	314.89999 +6.60	316.51	297.50	307.50	2,296,676
12 Jan 17	308.29999 -36.80	340.60	307.18	335.10	2,722,044
11 Jan 17	345.10001 -1.10	349.37	345.00	345.80	351,106
10 Jan 17	346.20001 +1.20	349.70	345.06	345.50	227,707
09 Jan 17	345.00000 -3.80	353.80	345.00	353.80	343,459
06 Jan 17	348.79999 -0.80	351.70	346.89	347.80	180,522
05 Jan 17	349.60001 +0.50	352.20	346.80	348.00	339,677
04 Jan 17	349.10001 +9.10	351.50	341.80	345.40	388,206
03 Jan 17	340.00000 +2.30	342.30	337.20	338.00	556,226
30 Dec 16	337.70001 -3.30	346.50	337.50	346.50	307,843
29 Dec 16	341.00000 -0.70	345.80	339.60	345.80	360,136
28 Dec 16	341.70001 -2.30	347.60	341.60	347.60	237,403
23 Dec 16	344.00000 +4.00	345.33	339.20	340.10	159,587
22 Dec 16	340.00000 +0.00	341.23	337.00	337.00	177,060
21 Dec 16	340.00000 +1.00	342.40	335.00	335.00	311,790
20 Dec 16	339.00000 -3.30	344.40	338.30	344.40	242,602
19 Dec 16	342.29999 +4.70	344.30	338.80	343.00	222,750
16 Dec 16	337.60001 -0.50	341.70	336.50	338.00	613,014
15 Dec 16	338.10001 -9.20	345.70	336.70	343.90	820,861
14 Dec 16	347.29999 +1.00	352.60	343.80	351.10	490,568
13 Dec 16	346.29999 -0.70	351.80	344.80	351.80	421,446
12 Dec 16	347.00000 +0.50	354.50	345.66	350.90	351,178
09 Dec 16	346.50000 +0.10	351.70	346.10	351.70	470,556
08 Dec 16	346.39999 +1.40	353.10	344.40	349.50	440,030
07 Dec 16	345.00000 +0.20	347.40	342.20	346.20	402,738
06 Dec 16	344.79999 +0.50	347.60	343.38	344.60	349,610
05 Dec 16	344.29999 +1.70	349.00	340.00	340.80	619,184
02 Dec 16	342.60001 -0.70	344.60	340.98	342.00	291,359
01 Dec 16	343.29999 -10.90	354.70	342.30	354.70	473,062
30 Nov 16	354.20001 -2.40	357.40	354.10	355.00	298,483
29 Nov 16	356.60001 -7.40	363.80	356.20	363.60	357,089
28 Nov 16	364.00000 +1.00	369.00	361.40	361.90	193,542
25 Nov 16	363.00000 -1.00	365.70	360.30	360.30	241,621
24 Nov 16	364.00000 +0.30	368.90	362.00	368.90	189,323
23 Nov 16	363.70001 +1.90	366.60	362.70	362.90	274,372
22 Nov 16	361.79999 -1.10	366.70	361.01	366.70	211,444
21 Nov 16	362.89999 -2.00	369.20	362.30	369.20	258,082
18 Nov 16	364.89999 +0.80	367.50	361.10	365.00	204,561
17 Nov 16	364.10001 -2.60	371.10	360.10	362.90	660,873
16 Nov 16	366.70001 +1.00	369.80	364.50	368.00	216,035
15 Nov 16	365.70001 +3.70	369.50	361.80	365.80	256,204
14 Nov 16	362.00000 +3.80	364.30	360.20	364.00	409,320
11 Nov 16	358.20001 -1.00	362.40	355.60	360.00	533,861
10 Nov 16	359.20001 -11.40	374.10	355.60	373.60	1,351,236
09 Nov 16	370.60001 +3.30	374.90	360.10	372.80	298,003
08 Nov 16	367.29999 -3.40	373.00	366.80	370.00	275,373
07 Nov 16	370.70001 +6.30	371.76	366.60	368.00	681,011
04 Nov 16	364.39999 -4.50	368.70	362.50	366.60	522,878
03 Nov 16	368.89999 -3.00	375.00	367.90	372.70	541,155
02 Nov 16	371.89999 +2.20	374.20	367.80	367.80	580,358
01 Nov 16	369.70001 -2.30	376.79	369.70	370.10	529,216
31 Oct 16	372.00000 -1.50	373.75	364.80	371.20	490,046
28 Oct 16	373.50000 +1.20	376.40	368.78	376.40	267,099
27 Oct 16	372.29999 +0.80	377.30	368.20	371.60	391,621
26 Oct 16	371.50000 -2.30	373.55	370.00	371.30	715,670
25 Oct 16	373.79999 -5.10	385.36	370.40	382.20	453,021
24 Oct 16	378.89999 +4.90	381.40	374.90	374.90	428,771
21 Oct 16	374.00000 -2.10	382.77	373.10	377.70	303,316
20 Oct 16	376.10001 -4.00	384.50	375.00	383.30	337,173
19 Oct 16	380.10001 -5.10	388.95	380.00	384.40	439,416
18 Oct 16	385.20001 +2.60	391.00	381.00	382.60	848,703
17 Oct 16	382.60001 +3.60	388.80	381.05	381.40	455,763
14 Oct 16	379.00000 +3.30	380.70	375.00	375.00	229,239
13 Oct 16	375.70001 -5.80	384.00	375.70	384.00	337,799
12 Oct 16	381.50000 -4.20	389.20	381.50	389.20	302,600
11 Oct 16	385.70001 -4.10	394.30	385.70	389.20	409,208
10 Oct 16	389.79999 +0.50	394.10	388.00	390.50	373,133
07 Oct 16	389.29999 -5.60	398.80	388.30	396.10	387,022
06 Oct 16	394.89999 +0.90	397.50	392.60	397.30	342,814
05 Oct 16	394.00000 -6.00	401.53	393.70	399.50	358,275
04 Oct 16	400.00000 +4.20	405.70	395.00	395.00	878,342
03 Oct 16	395.79999 +1.20	398.30	388.20	396.10	320,054
30 Sep 16	394.60001 +4.40	394.60	384.00	387.00	618,122
29 Sep 16	390.20001 -1.10	396.90	389.20	396.90	322,891
28 Sep 16	391.29999 -1.90	400.00	390.40	395.50	478,550
27 Sep 16	393.20001 +1.10	399.50	391.10	394.50	491,774
26 Sep 16	392.10001 -2.10	395.00	388.80	390.80	261,398
23 Sep 16	394.20001 +5.80	394.90	383.80	386.90	393,933
22 Sep 16	388.39999 -1.30	391.80	384.30	388.40	400,214
21 Sep 16	389.70001 -0.30	392.00	386.60	388.00	378,255
20 Sep 16	390.00000 +5.00	390.00	381.64	386.10	478,707
19 Sep 16	385.00000 -5.00	400.00	375.34	393.00	2,531,897
16 Sep 16	390.00000 +29.10	411.00	363.60	365.90	3,317,623
15 Sep 16	360.89999 +2.10	365.70	358.90	365.70	316,427
14 Sep 16	358.79999 -3.70	366.70	358.80	366.70	266,844
13 Sep 16	362.50000 +2.50	363.70	358.10	362.70	765,314
12 Sep 16	360.00000 -5.00	369.40	359.00	369.40	363,612
09 Sep 16	365.00000 +0.00	368.20	363.60	365.60	798,630
08 Sep 16	365.00000 +5.00	366.00	360.58	364.70	651,798
07 Sep 16	360.00000 -1.20	363.90	358.40	360.00	271,972
06 Sep 16	361.20001 -8.00	370.50	359.30	365.00	371,158
05 Sep 16	369.20001 +0.50	371.55	363.30	366.50	703,827
02 Sep 16	368.70001 +11.40	372.70	353.50	355.00	970,620
01 Sep 16	357.29999 +8.50	363.60	343.90	343.90	682,076
31 Aug 16	348.79999 +1.60	349.90	342.90	345.60	220,891
30 Aug 16	347.20001 -2.20	352.80	346.10	350.00	337,221
26 Aug 16	349.39999 -3.00	353.59	349.00	351.90	199,504
25 Aug 16	352.39999 +9.40	355.00	340.00	340.00	364,973
24 Aug 16	343.00000 -5.00	351.20	340.60	342.60	217,775
23 Aug 16	348.00000 +4.00	350.00	342.80	347.10	215,971
22 Aug 16	344.00000 -0.90	349.30	342.00	342.60	138,952
19 Aug 16	344.89999 +1.90	351.90	339.30	344.50	147,309
18 Aug 16	343.00000 +0.30	348.40	342.00	343.40	633,921
17 Aug 16	342.70001 -1.50	347.60	340.10	347.60	152,305
16 Aug 16	344.20001 -5.00	352.20	343.70	348.00	168,071
15 Aug 16	349.20001 +4.60	352.65	345.54	346.20	121,242
12 Aug 16	344.60001 +2.30	349.90	335.00	337.00	152,581
11 Aug 16	342.29999 -0.40	344.70	340.00	340.60	189,584
10 Aug 16	342.70001 +2.10	343.90	336.38	339.30	147,565
09 Aug 16	340.60001 +9.70	344.00	330.50	330.50	239,718
08 Aug 16	330.89999 +0.90	337.80	327.20	334.80	211,281
05 Aug 16	330.00000 +0.70	337.80	328.05	333.00	220,137
04 Aug 16	329.29999 +3.40	332.10	320.90	320.90	272,684
03 Aug 16	325.89999 -5.60	331.20	324.60	326.30	291,323
02 Aug 16	331.50000 +10.00	333.00	317.40	319.30	374,621
01 Aug 16	321.50000 -1.40	325.00	317.70	318.90	205,238
29 Jul 16	322.89999 +2.60	326.00	315.50	315.50	174,333
28 Jul 16	320.29999 +0.90	323.60	315.00	323.60	220,395
27 Jul 16	319.39999 -0.90	325.10	317.30	319.20	448,385
26 Jul 16	320.29999 -3.70	327.60	320.30	323.90	289,813
25 Jul 16	324.00000 +4.40	329.90	322.00	322.60	296,558
22 Jul 16	319.60001 -4.60	327.50	317.50	325.20	238,402
21 Jul 16	324.20001 -1.90	330.00	317.80	324.60	323,433
20 Jul 16	326.10001 +9.50	331.70	315.20	315.20	418,526
19 Jul 16	316.60001 -1.40	321.00	314.90	316.50	135,166
18 Jul 16	318.00000 +5.00	321.00	312.04	315.50	209,778
15 Jul 16	313.00000 -3.40	315.00	308.10	314.70	271,263
14 Jul 16	316.39999 -7.20	328.40	313.10	328.40	263,475
13 Jul 16	323.60001 +1.00	332.30	317.30	320.90	423,280
12 Jul 16	322.60001 -3.00	325.70	319.00	323.50	284,077
11 Jul 16	325.60001 +5.00	330.27	315.36	318.00	223,459
08 Jul 16	320.60001 +5.10	321.90	309.80	313.40	257,281
07 Jul 16	315.50000 +10.50	316.70	303.90	307.00	1,060,397
06 Jul 16	305.00000 -2.50	308.00	295.00	305.70	716,415
05 Jul 16	307.50000 -14.30	328.14	304.10	324.20	860,558
04 Jul 16	321.79999 -8.20	332.10	319.50	329.60	1,313,552
01 Jul 16	330.00000 -4.00	336.30	327.20	327.20	447,303
30 Jun 16	334.00000 +5.30	334.00	325.50	329.10	291,833
29 Jun 16	328.70001 +14.70	333.00	318.20	318.20	864,520
28 Jun 16	314.00000 +6.20	320.40	309.60	314.40	744,815
27 Jun 16	307.79999 -26.80	332.46	303.60	330.30	415,551
24 Jun 16	334.60001 -17.40	341.30	316.80	317.30	957,788
23 Jun 16	352.00000 +3.00	353.30	345.70	350.00	302,265
22 Jun 16	349.00000 +4.00	349.00	340.00	342.60	213,338
21 Jun 16	345.00000 -1.40	349.00	342.00	347.70	291,377
20 Jun 16	346.39999 -0.60	356.20	339.60	339.60	431,787
17 Jun 16	347.00000 +25.00	347.10	318.00	318.00	1,271,950
16 Jun 16	322.00000 -11.50	341.50	313.60	340.50	581,633
15 Jun 16	333.50000 +1.70	343.10	331.80	332.50	2,318,665
14 Jun 16	331.79999 -5.40	334.70	328.20	333.00	127,766
13 Jun 16	337.20001 -7.60	347.02	335.00	343.00	126,205
10 Jun 16	344.79999 -6.70	351.00	343.20	347.60	187,356
09 Jun 16	351.50000 +3.50	360.00	344.00	348.00	283,569
08 Jun 16	348.00000 -6.50	358.00	345.80	350.80	118,007
07 Jun 16	354.50000 +0.20	360.00	350.30	358.60	180,171
06 Jun 16	354.29999 +4.60	358.30	347.10	352.00	186,605
03 Jun 16	349.70001 -2.80	356.50	345.50	353.30	158,706
02 Jun 16	352.50000 -1.70	356.90	348.00	348.70	181,882
01 Jun 16	354.20001 +3.60	356.00	347.00	347.00	224,033
31 May 16	350.60001 -3.80	356.30	346.90	353.80	303,502
27 May 16	354.39999 +2.40	357.00	353.10	353.80	80,172
26 May 16	352.00000 -1.00	357.70	347.00	357.70	134,721
25 May 16	353.00000 -0.60	359.90	352.10	354.80	216,015
24 May 16	353.60001 +4.20	355.00	347.50	352.80	192,010
23 May 16	349.39999 +2.60	353.69	345.60	346.80	309,688
20 May 16	346.79999 +5.00	348.00	338.40	345.20	119,879
19 May 16	341.79999 -2.60	350.00	337.80	350.00	154,824
18 May 16	344.39999 +2.90	347.00	337.69	342.20	183,339
17 May 16	341.50000 +2.50	349.20	337.00	343.00	205,421
16 May 16	339.00000 -2.50	347.20	335.30	342.20	163,459
13 May 16	341.50000 -3.10	347.50	341.00	344.40	116,573
12 May 16	344.60001 -0.30	346.60	335.00	339.60	347,753
11 May 16	344.89999 +6.90	347.60	337.50	338.10	237,902
10 May 16	338.00000 -2.00	343.00	336.90	343.00	125,462
09 May 16	340.00000 +16.10	342.90	326.60	328.50	420,371
06 May 16	323.89999 -1.20	332.70	321.60	327.00	194,451
05 May 16	325.10001 +5.50	325.10	319.00	319.20	879,419
04 May 16	319.60001 -7.50	326.90	319.50	324.50	128,707
03 May 16	327.10001 -0.50	332.00	324.81	329.50	217,190
29 Apr 16	327.60001 -6.40	332.00	325.60	330.20	183,498
28 Apr 16	334.00000 +0.60	334.90	328.60	328.60	98,479
27 Apr 16	333.39999 +2.60	335.00	328.00	328.00	233,445
26 Apr 16	330.79999 -2.90	335.70	329.60	329.60	193,695
25 Apr 16	333.70001 +5.50	337.90	325.50	325.50	186,562
22 Apr 16	328.20001 +0.20	332.90	325.50	325.60	162,125
21 Apr 16	328.00000 -11.20	340.30	313.50	338.60	1,011,572
20 Apr 16	339.20001 -7.20	346.50	338.00	345.10	922,277
19 Apr 16	346.39999 -3.00	351.68	346.40	349.60	332,078
18 Apr 16	349.39999 +3.00	354.90	348.30	350.50	232,879
15 Apr 16	346.39999 -7.10	355.00	345.10	354.10	150,552
14 Apr 16	353.50000 -0.10	354.75	350.50	353.90	200,108
13 Apr 16	353.60001 +1.20	355.70	349.70	355.00	339,183
12 Apr 16	352.39999 -1.80	356.90	350.50	353.80	157,539
11 Apr 16	354.20001 +0.30	357.90	345.40	355.00	185,196
08 Apr 16	353.89999 -3.80	361.00	352.30	361.00	273,430
07 Apr 16	357.70001 -1.30	361.00	353.00	356.20	294,854
06 Apr 16	359.00000 -1.00	360.80	355.70	355.70	303,057
05 Apr 16	360.00000 +0.00	364.00	357.90	358.50	138,758
04 Apr 16	360.00000 +0.00	364.80	356.50	362.40	483,342
01 Apr 16	360.00000 +1.00	361.80	355.40	358.90	249,779
31 Mar 16	359.00000 -0.60	363.70	356.80	362.00	371,968
30 Mar 16	359.60001 +2.40	362.80	354.70	360.00	549,568
29 Mar 16	357.20001 +2.20	360.60	353.10	360.60	198,036
24 Mar 16	355.00000 +0.00	361.20	353.80	357.90	258,782
23 Mar 16	355.00000 +3.00	360.00	351.50	355.00	335,366
22 Mar 16	352.00000 +0.00	356.10	351.40	352.80	390,018
21 Mar 16	352.00000 -2.60	354.00	349.10	350.00	168,452
18 Mar 16	354.60001 +5.40	354.60	344.70	344.70	537,287
17 Mar 16	349.20001 +12.20	353.60	337.80	342.50	282,679
16 Mar 16	337.00000 -7.30	344.30	330.40	344.30	489,120
15 Mar 16	344.29999 -0.50	349.90	344.30	346.20	214,941
14 Mar 16	344.79999 -1.20	348.00	340.58	348.00	143,592
11 Mar 16	346.00000 +1.80	348.81	340.00	347.00	280,993
10 Mar 16	344.20001 +0.20	348.80	343.40	348.60	174,042
09 Mar 16	344.00000 -4.00	350.00	344.00	345.50	203,988
08 Mar 16	348.00000 -1.90	351.40	344.90	351.40	177,060
07 Mar 16	349.89999 +3.10	353.30	347.70	349.40	254,610
04 Mar 16	346.79999 +2.60	349.60	340.10	345.00	472,073
03 Mar 16	344.20001 -0.80	349.10	341.00	345.60	281,088
02 Mar 16	345.00000 -2.50	352.30	344.98	352.30	280,175
01 Mar 16	347.50000 +1.70	353.20	342.20	345.00	300,922
29 Feb 16	345.79999 +6.20	345.80	336.20	336.20	242,694
26 Feb 16	339.60001 +6.90	342.10	333.98	335.00	350,352
25 Feb 16	332.70001 +4.70	335.00	328.10	328.10	277,809
24 Feb 16	328.00000 +3.60	332.00	323.70	325.00	310,058
23 Feb 16	324.39999 -2.60	328.90	320.00	323.50	192,741
22 Feb 16	327.00000 -6.20	338.30	323.10	330.00	361,011
19 Feb 16	333.20001 -8.80	345.00	330.60	344.40	389,337
18 Feb 16	342.00000 -3.00	351.00	333.60	351.00	344,728
17 Feb 16	345.00000 +12.00	350.42	332.06	332.10	357,821
16 Feb 16	333.00000 -10.10	344.41	330.20	342.00	254,613
15 Feb 16	343.10001 +14.10	345.00	329.76	333.00	279,176
12 Feb 16	329.00000 +4.90	331.60	319.90	319.90	674,967
11 Feb 16	324.10001 -3.20	331.50	318.10	331.50	208,645
10 Feb 16	327.29999 +2.90	333.20	321.90	327.50	159,629
09 Feb 16	324.39999 +0.00	328.60	317.65	328.60	372,170
08 Feb 16	324.39999 +0.80	327.50	320.00	320.00	146,563
05 Feb 16	323.60001 +0.50	328.50	317.00	317.00	192,710
04 Feb 16	323.10001 +1.30	325.30	317.90	324.00	177,794
03 Feb 16	321.79999 -4.80	327.00	313.90	327.00	268,428
02 Feb 16	326.60001 +1.90	326.60	318.50	320.00	301,921
01 Feb 16	324.70001 +1.50	325.00	315.70	315.70	253,755
29 Jan 16	323.20001 +12.90	323.20	309.60	315.00	307,048
28 Jan 16	310.29999 -7.70	319.40	308.50	313.60	82,273
27 Jan 16	318.00000 +3.60	320.00	311.50	317.50	131,634
26 Jan 16	314.39999 +0.30	315.30	309.90	310.00	577,091
25 Jan 16	314.10001 +3.00	317.50	306.10	306.10	204,515
22 Jan 16	311.10001 +5.40	312.60	305.20	309.60	172,529
21 Jan 16	305.70001 +5.60	306.80	300.40	305.90	221,766
20 Jan 16	300.10001 -7.60	305.90	299.70	301.20	218,022
19 Jan 16	307.70001 +4.40	311.30	304.80	309.60	139,942
18 Jan 16	303.29999 -6.30	311.20	302.63	304.90	230,875
15 Jan 16	309.60001 -2.40	314.46	302.60	312.80	158,102
14 Jan 16	312.00000 -2.60	315.60	302.00	310.00	303,998
13 Jan 16	314.60001 +10.30	315.52	305.00	305.00	185,185
12 Jan 16	304.29999 -2.70	314.90	304.00	311.00	528,832
11 Jan 16	307.00000 -4.30	314.80	303.70	314.80	306,955
08 Jan 16	311.29999 +1.60	323.50	305.10	305.10	782,476
07 Jan 16	309.70001 +1.60	311.00	297.69	303.50	346,884
06 Jan 16	308.10001 -6.80	316.50	301.10	316.50	248,768
05 Jan 16	314.89999 +13.30	316.50	306.90	307.90	272,062
04 Jan 16	301.60001 -11.30	317.61	297.10	317.40	194,864
31 Dec 15	312.89999 -0.30	317.40	311.40	311.40	73,460
30 Dec 15	313.20001 -5.30	318.50	310.30	318.50	98,706
29 Dec 15	318.50000 +0.20	318.50	311.70	312.80	101,589
24 Dec 15	318.29999 +5.70	318.30	310.00	311.10	50,983
23 Dec 15	312.60001 +31.30	314.10	286.00	287.90	1,199,543
22 Dec 15	281.29999 -6.00	291.00	275.40	291.00	355,046
21 Dec 15	287.29999 -6.70	298.40	287.20	298.40	206,302
18 Dec 15	294.00000 -11.80	306.40	291.50	302.50	632,256
17 Dec 15	305.79999 +4.50	311.30	303.20	308.00	285,847
16 Dec 15	301.29999 -8.70	314.50	301.30	314.50	294,373
15 Dec 15	310.00000 -0.30	318.53	305.20	316.50	486,726
14 Dec 15	310.29999 -13.60	322.00	308.50	319.10	381,989
11 Dec 15	323.89999 +2.80	326.40	313.60	321.50	1,602,514
10 Dec 15	321.10001 +5.90	321.60	306.60	310.50	338,421
09 Dec 15	315.20001 +3.10	315.30	306.90	313.00	436,579
08 Dec 15	312.10001 +6.90	315.10	305.40	308.00	559,523
07 Dec 15	305.20001 +7.80	306.40	293.50	293.50	261,271
04 Dec 15	297.39999 -6.10	305.98	293.70	299.30	281,544
03 Dec 15	303.50000 -25.30	321.40	300.00	321.40	658,988
02 Dec 15	328.79999 -4.10	336.00	327.50	327.80	353,820
01 Dec 15	332.89999 +8.50	332.99	322.50	327.80	517,973
30 Nov 15	324.39999 +9.10	324.40	311.20	311.20	389,168
27 Nov 15	315.29999 +0.30	316.70	313.00	313.00	93,831
26 Nov 15	315.00000 +2.90	316.70	312.00	315.00	166,978
25 Nov 15	312.10001 +7.10	312.10	302.30	308.50	277,739
24 Nov 15	305.00000 +14.20	305.10	285.90	292.00	375,560
23 Nov 15	290.79999 +10.90	291.50	275.00	275.00	742,326
20 Nov 15	279.89999 -4.50	286.20	276.30	285.50	622,007
19 Nov 15	284.39999 -16.40	302.70	283.00	298.60	797,090
18 Nov 15	300.79999 -7.60	310.70	298.90	307.00	305,313
17 Nov 15	308.39999 -4.60	316.00	307.70	308.10	405,923
16 Nov 15	313.00000 +8.00	314.30	300.70	301.20	386,449
13 Nov 15	305.00000 -8.00	314.13	300.00	308.70	514,525
12 Nov 15	313.00000 -46.50	335.40	307.10	335.00	2,153,604
11 Nov 15	359.50000 -3.10	366.80	358.30	366.80	165,207
10 Nov 15	362.60001 -7.40	371.30	360.75	371.30	148,248
09 Nov 15	370.00000 +0.00	373.40	367.20	367.20	150,328
06 Nov 15	370.00000 -1.50	371.50	368.80	371.50	194,389
05 Nov 15	371.50000 -0.50	374.50	367.80	373.00	177,476
04 Nov 15	372.00000 -2.00	375.60	368.10	375.60	196,674
03 Nov 15	374.00000 -2.00	379.40	372.10	379.40	253,124
02 Nov 15	376.00000 +1.10	378.50	372.52	378.50	583,530
30 Oct 15	374.89999 +0.00	378.30	373.10	378.30	150,205
29 Oct 15	374.89999 -0.10	379.80	372.50	379.80	240,195
28 Oct 15	375.00000 +1.00	376.90	374.00	374.00	97,245
27 Oct 15	374.00000 +0.40	377.70	373.80	377.20	110,366
26 Oct 15	373.60001 -3.30	383.87	373.60	383.10	170,480
23 Oct 15	376.89999 -6.10	382.15	373.80	380.50	192,496
22 Oct 15	383.00000 +1.10	386.20	378.20	382.00	114,226
21 Oct 15	381.89999 -0.90	390.80	377.30	377.30	196,034
20 Oct 15	382.79999 +2.30	386.10	380.20	386.10	84,326
19 Oct 15	380.50000 -1.50	385.00	378.00	382.00	327,396
16 Oct 15	382.00000 -5.40	386.90	377.60	383.60	493,214
15 Oct 15	387.39999 +8.40	388.36	375.10	379.00	282,852
14 Oct 15	379.00000 +9.10	381.40	366.00	369.90	301,031
13 Oct 15	369.89999 +13.70	369.90	353.00	353.00	379,803
12 Oct 15	356.20001 -1.60	358.10	347.20	356.00	130,576
09 Oct 15	357.79999 +6.30	358.10	345.20	352.00	161,712
08 Oct 15	351.50000 +2.00	351.50	341.40	345.60	375,454
07 Oct 15	349.50000 -11.60	365.30	347.40	363.20	264,786
06 Oct 15	361.10001 -5.20	375.50	359.25	367.00	260,748
05 Oct 15	366.29999 +6.30	366.40	358.00	360.60	177,656
02 Oct 15	360.00000 +8.00	364.30	352.40	356.60	353,512
01 Oct 15	352.00000 -8.00	365.10	352.00	365.10	177,159
30 Sep 15	360.00000 +4.40	365.70	358.90	359.60	160,982
29 Sep 15	355.60001 -1.40	360.60	351.30	357.00	171,195
28 Sep 15	357.00000 -5.90	365.90	357.00	364.80	95,635
25 Sep 15	362.89999 +10.70	373.00	351.40	356.10	323,416
24 Sep 15	352.20001 +1.20	356.10	349.28	352.10	147,465
23 Sep 15	351.00000 +0.00	355.00	346.50	354.20	213,174
22 Sep 15	351.00000 -13.80	367.00	350.10	367.00	312,964
21 Sep 15	364.79999 +2.80	369.10	359.70	365.10	113,104
18 Sep 15	362.00000 +2.50	363.30	356.60	361.30	415,029
17 Sep 15	359.50000 -0.40	367.20	355.50	362.60	168,770
16 Sep 15	359.89999 -0.10	363.80	359.60	360.70	401,771
15 Sep 15	360.00000 +6.30	364.30	350.46	354.60	240,480
14 Sep 15	353.70001 +5.60	357.30	349.30	351.50	310,401
11 Sep 15	348.10001 +1.00	349.00	343.08	343.60	139,024
10 Sep 15	347.10001 -2.50	355.00	342.30	351.30	174,534
09 Sep 15	349.60001 +3.70	354.30	341.00	350.20	181,997
08 Sep 15	345.89999 -2.00	353.83	344.40	350.60	132,535
07 Sep 15	347.89999 -2.00	355.70	345.60	350.60	174,936
04 Sep 15	349.89999 -1.50	357.70	346.40	354.00	284,594
03 Sep 15	351.39999 +3.10	355.90	346.40	348.80	414,332
02 Sep 15	348.29999 -0.40	355.00	348.00	351.50	177,074
01 Sep 15	348.70001 -7.30	355.00	344.90	349.10	158,990
28 Aug 15	356.00000 -1.00	358.80	350.00	357.50	264,818
27 Aug 15	357.00000 +8.30	357.80	346.00	350.40	239,526
26 Aug 15	348.70001 +18.20	353.00	322.10	324.90	1,516,338
25 Aug 15	330.50000 -1.60	345.00	322.20	330.70	995,134
24 Aug 15	332.10001 -12.40	342.10	315.40	339.80	966,818
21 Aug 15	344.50000 -57.10	379.00	340.49	378.90	3,541,711
20 Aug 15	401.60001 +6.00	403.40	394.30	397.00	607,723
19 Aug 15	395.60001 +0.50	401.00	395.20	397.90	2,503,125
18 Aug 15	395.10001 +2.80	401.20	392.90	392.90	264,809
17 Aug 15	392.29999 +7.30	397.50	388.00	388.00	176,754
14 Aug 15	385.00000 -6.70	390.60	382.00	389.60	240,234
13 Aug 15	391.70001 +2.60	394.00	385.00	392.40	334,863
12 Aug 15	389.10001 -0.60	390.30	383.30	390.00	331,345
11 Aug 15	389.70001 +1.80	390.00	384.80	387.60	219,687
10 Aug 15	387.89999 +3.90	389.90	382.95	385.40	122,880
07 Aug 15	384.00000 -0.70	386.30	380.50	383.20	121,396
06 Aug 15	384.70001 +1.40	386.70	381.20	382.90	382,744
05 Aug 15	383.29999 -1.90	386.00	378.00	383.40	252,062
04 Aug 15	385.20001 -0.80	388.00	380.10	386.50	265,551
03 Aug 15	386.00000 -0.60	389.40	381.10	385.80	389,096
31 Jul 15	386.60001 +17.50	388.60	372.40	372.90	593,052
30 Jul 15	369.10001 -6.90	378.90	368.50	375.70	895,882
29 Jul 15	376.00000 +6.20	377.70	369.00	373.90	258,230
28 Jul 15	369.79999 +1.90	374.90	368.00	369.30	225,944
27 Jul 15	367.89999 -4.20	373.50	367.50	369.60	319,938
24 Jul 15	372.10001 +1.20	375.40	367.00	369.80	409,673
23 Jul 15	370.89999 +4.70	373.30	367.80	371.00	373,649
22 Jul 15	366.20001 +0.40	367.80	361.50	361.60	471,067
21 Jul 15	365.79999 +1.20	367.60	362.90	364.60	565,020
20 Jul 15	364.60001 +4.70	367.65	357.35	358.90	323,563
17 Jul 15	359.89999 +6.30	359.90	353.20	353.20	501,816
16 Jul 15	353.60001 +4.60	354.00	344.98	345.40	240,595
15 Jul 15	349.00000 +6.70	349.20	338.70	342.30	1,059,980
14 Jul 15	342.29999 +4.50	343.00	336.60	340.10	163,762
13 Jul 15	337.79999 -3.00	345.20	335.90	344.50	198,918
10 Jul 15	340.79999 +0.70	345.40	339.20	345.40	152,547
09 Jul 15	340.10001 -5.00	347.90	340.10	345.40	263,481
08 Jul 15	345.10001 -2.90	348.40	343.30	347.10	1,288,978
07 Jul 15	348.00000 +2.60	353.80	342.50	342.50	824,104
06 Jul 15	345.39999 +5.40	347.00	333.00	338.60	482,041
03 Jul 15	340.00000 -2.00	341.90	335.00	338.70	699,123
02 Jul 15	342.00000 +7.00	342.30	332.40	332.40	724,642
01 Jul 15	335.00000 +2.00	337.40	325.40	332.00	665,869
30 Jun 15	333.00000 +9.50	334.60	313.70	323.70	1,021,823
29 Jun 15	323.50000 -15.50	338.50	323.20	333.80	1,826,663
26 Jun 15	339.00000 -10.00	344.00	337.10	343.10	3,654,173
25 Jun 15	349.00000 +0.40	354.70	341.00	348.60	271,483
24 Jun 15	348.60001 -3.00	353.00	347.00	353.00	1,315,678
23 Jun 15	351.60001 -3.40	355.00	347.80	355.00	564,919
22 Jun 15	355.00000 +35.00	355.00	341.00	350.50	1,128,439
19 Jun 15	320.00000 +0.00	322.00	319.50	320.00	1,062,159
18 Jun 15	320.00000 -1.80	323.00	318.00	323.00	460,505
17 Jun 15	321.79999 -8.20	336.00	320.20	333.70	200,615
16 Jun 15	330.00000 -1.00	335.10	328.40	335.10	227,242
15 Jun 15	331.00000 -12.70	342.40	331.00	341.20	198,633
12 Jun 15	343.70001 -4.30	351.80	343.10	347.80	377,085
11 Jun 15	348.00000 +0.00	359.10	345.70	347.50	242,352
10 Jun 15	348.00000 +2.30	351.42	342.82	344.10	410,162
09 Jun 15	345.70001 -1.30	348.10	340.14	346.60	236,319
08 Jun 15	347.00000 -3.00	351.90	345.90	348.70	534,422
05 Jun 15	350.00000 -3.50	353.90	350.00	351.20	159,959
04 Jun 15	353.50000 -3.50	354.50	350.00	353.80	189,442
03 Jun 15	357.00000 +0.20	360.00	353.80	355.00	264,560
02 Jun 15	356.79999 -3.20	361.90	352.05	359.50	184,955
01 Jun 15	360.00000 -0.60	361.00	354.50	355.00	133,751
29 May 15	360.60001 +10.00	362.00	346.95	350.70	1,422,176
28 May 15	350.60001 -0.60	352.30	344.35	348.10	1,006,869
27 May 15	351.20001 +1.60	358.70	348.50	348.50	321,423
26 May 15	349.60001 -4.60	359.40	347.80	359.40	265,439
22 May 15	354.20001 -4.80	360.40	353.90	360.40	244,644
21 May 15	359.00000 +0.20	360.20	355.30	358.70	308,421
20 May 15	358.79999 +3.60	360.20	353.58	358.00	383,486
19 May 15	355.20001 -0.90	359.70	353.28	354.50	642,453
18 May 15	356.10001 -2.40	361.20	352.00	356.70	352,550
15 May 15	358.50000 +1.00	360.30	352.20	358.20	444,384
14 May 15	357.50000 +1.10	360.30	352.00	352.00	527,829
13 May 15	356.39999 +5.70	359.90	347.10	347.10	1,646,827
12 May 15	350.70001 +1.30	353.00	341.60	349.40	876,395
11 May 15	349.39999 +5.80	350.00	339.95	342.00	506,863
08 May 15	343.60001 +20.20	347.50	334.90	336.00	1,695,010
07 May 15	323.39999 -4.30	326.30	320.00	326.30	340,014
06 May 15	327.70001 +5.80	328.00	317.20	325.40	590,863
05 May 15	321.89999 -4.70	330.94	320.20	327.30	605,942
01 May 15	326.60001 +6.10	331.90	318.05	323.50	264,354
30 Apr 15	320.50000 +1.30	323.40	316.80	322.70	546,310
29 Apr 15	319.20001 +2.20	321.00	317.30	320.50	743,467
28 Apr 15	317.00000 -3.00	322.00	313.90	321.50	587,293
27 Apr 15	320.00000 +0.00	331.60	318.60	322.60	553,218
24 Apr 15	320.00000 +7.60	322.70	315.60	315.60	974,165
23 Apr 15	312.39999 -1.10	316.30	311.50	315.00	1,405,822
22 Apr 15	313.50000 -1.50	319.50	307.30	318.10	2,204,959
21 Apr 15	315.00000 -3.20	320.00	314.60	320.00	2,987,026
20 Apr 15	318.20001 -1.80	326.86	316.10	319.00	919,814
17 Apr 15	320.00000 -10.50	329.00	319.40	328.40	691,708
16 Apr 15	330.50000 +1.50	336.50	328.10	336.50	1,015,369
15 Apr 15	329.00000 -1.00	336.90	329.00	334.90	2,257,971
14 Apr 15	330.00000 -37.10	337.80	330.00	334.80	7,053,414
13 Apr 15	367.10001 -4.90	374.61	366.70	372.00	157,688
10 Apr 15	372.00000 -5.60	378.40	369.50	378.40	238,206
09 Apr 15	377.60001 -0.10	379.00	372.30	379.00	212,039
08 Apr 15	377.70001 +3.40	381.40	371.60	375.50	751,825
07 Apr 15	374.29999 +0.80	377.00	371.00	373.80	428,980
02 Apr 15	373.50000 +2.00	375.00	368.34	372.00	367,713
01 Apr 15	371.50000 -2.50	374.60	363.90	370.70	763,137
31 Mar 15	374.00000 +9.00	374.70	359.41	365.00	899,986
30 Mar 15	365.00000 +7.30	365.00	356.40	356.40	1,330,751
27 Mar 15	357.70001 +6.40	360.00	347.64	349.80	306,210
26 Mar 15	351.29999 -7.60	361.28	349.00	358.10	396,457
25 Mar 15	358.89999 -6.10	368.00	354.24	368.00	444,570
24 Mar 15	365.00000 -25.00	381.60	364.94	378.40	1,145,843
23 Mar 15	390.00000 +7.00	392.80	375.27	375.80	455,185
20 Mar 15	383.00000 +8.40	383.00	365.30	372.60	539,562
19 Mar 15	374.60001 +7.80	376.80	362.60	362.60	211,734
18 Mar 15	366.79999 +12.10	368.00	354.95	357.00	365,303
17 Mar 15	354.70001 +16.90	357.00	335.40	340.00	239,654
16 Mar 15	337.79999 +7.80	340.00	325.40	334.70	200,312
13 Mar 15	330.00000 +0.00	332.00	323.20	326.80	105,276
12 Mar 15	330.00000 +0.60	330.80	319.40	330.00	188,155
11 Mar 15	329.39999 -5.70	333.40	328.50	332.70	227,424
10 Mar 15	335.10001 +1.10	337.40	329.40	331.50	290,832
09 Mar 15	334.00000 +9.00	336.40	318.60	319.80	239,266
06 Mar 15	325.00000 +3.50	325.00	317.60	317.60	395,372
05 Mar 15	321.50000 +1.50	322.00	317.00	320.00	221,895
04 Mar 15	320.00000 +0.00	320.00	315.60	320.00	400,246
03 Mar 15	320.00000 +6.00	322.20	312.80	316.00	575,279
02 Mar 15	314.00000 -2.00	319.00	313.49	317.50	146,905
27 Feb 15	316.00000 +1.00	318.50	313.22	315.00	297,274
26 Feb 15	315.00000 -11.00	322.00	311.80	321.70	270,932
25 Feb 15	326.00000 +10.20	326.00	312.60	312.60	382,489
24 Feb 15	315.79999 +7.30	317.00	308.48	314.20	615,536
23 Feb 15	308.50000 -4.20	315.40	307.80	310.10	260,307
20 Feb 15	312.70001 +3.90	315.20	307.00	307.50	134,482
19 Feb 15	308.79999 -4.30	315.90	308.00	315.90	152,591
18 Feb 15	313.10001 -2.90	315.61	308.00	314.20	231,937
17 Feb 15	316.00000 -0.60	318.10	310.20	317.70	152,142
16 Feb 15	316.60001 -0.30	318.00	313.00	313.00	151,100
13 Feb 15	316.89999 +14.70	318.00	295.30	306.50	939,611
12 Feb 15	302.20001 -3.80	308.60	301.34	307.00	540,930
11 Feb 15	306.00000 -9.00	319.10	305.94	315.00	281,458
10 Feb 15	315.00000 +0.00	318.90	313.50	313.50	203,705
09 Feb 15	315.00000 -2.00	321.10	315.00	320.20	140,024
06 Feb 15	317.00000 -2.00	321.10	315.00	317.00	151,263
05 Feb 15	319.00000 -1.20	322.92	317.28	319.50	68,669
04 Feb 15	320.20001 +0.20	321.10	318.00	319.00	156,260
03 Feb 15	320.00000 -1.30	322.60	320.00	321.00	269,911
02 Feb 15	321.29999 +0.30	324.50	320.00	320.50	231,931
30 Jan 15	321.00000 +2.10	321.90	316.30	317.00	415,163
29 Jan 15	318.89999 -0.30	320.80	316.00	316.00	186,835
28 Jan 15	319.20001 +12.50	322.00	308.50	311.80	702,100
27 Jan 15	306.70001 -9.30	320.00	306.70	320.00	420,499
26 Jan 15	316.00000 -8.00	327.50	315.00	319.70	471,872
23 Jan 15	324.00000 -0.50	329.00	324.00	329.00	362,622
22 Jan 15	324.50000 -2.50	334.40	323.00	328.00	1,796,772
21 Jan 15	327.00000 -1.00	330.50	324.50	330.50	213,041
20 Jan 15	328.00000 +6.70	330.85	320.00	321.00	352,966
19 Jan 15	321.29999 +3.30	321.30	318.00	320.00	896,179
16 Jan 15	318.00000 +3.00	319.80	311.29	317.60	829,255
15 Jan 15	315.00000 -24.80	326.33	315.00	325.00	5,755,208
14 Jan 15	339.79999 -13.60	353.67	337.00	349.00	217,144
13 Jan 15	353.39999 -3.00	359.00	350.00	357.00	255,261
12 Jan 15	356.39999 -1.70	360.00	351.72	360.00	172,822
09 Jan 15	358.10001 +1.70	360.00	352.00	360.00	70,889
08 Jan 15	356.39999 +1.30	363.00	345.11	363.00	214,777
07 Jan 15	355.10001 -1.30	362.00	353.00	362.00	73,133
06 Jan 15	356.39999 -11.10	368.14	352.75	365.70	155,877
05 Jan 15	367.50000 -6.00	372.84	365.00	369.10	281,601
02 Jan 15	373.50000 -6.50	379.52	368.11	376.50	270,565
31 Dec 14	380.00000 +7.70	389.15	368.80	368.80	317,112
30 Dec 14	372.29999 +9.10	372.30	357.50	357.50	219,982
29 Dec 14	363.20001 +13.40	365.00	345.00	345.00	197,399
24 Dec 14	349.79999 +0.20	353.59	346.00	346.00	34,536
23 Dec 14	349.60001 +4.90	349.60	340.50	341.50	79,106
22 Dec 14	344.70001 -2.80	347.06	338.40	342.00	120,569
19 Dec 14	347.50000 +17.50	352.00	328.00	328.00	1,874,091
18 Dec 14	330.00000 +10.30	332.00	317.56	320.00	223,843
17 Dec 14	319.70001 -0.30	320.00	313.87	314.00	157,406
16 Dec 14	320.00000 +5.50	320.00	313.77	317.80	118,952
15 Dec 14	314.50000 -14.10	330.70	310.00	325.60	183,261
12 Dec 14	328.60001 -1.40	335.00	327.30	327.30	129,497
11 Dec 14	330.00000 -3.90	335.00	324.00	328.00	446,473
10 Dec 14	333.89999 +4.50	334.90	328.00	329.20	132,770
09 Dec 14	329.39999 -5.60	338.00	329.40	331.10	112,489
08 Dec 14	335.00000 -0.50	338.00	329.00	331.20	106,846
05 Dec 14	335.50000 +8.30	337.00	323.00	325.50	225,487
04 Dec 14	327.20001 -6.80	332.92	323.70	332.40	171,086
03 Dec 14	334.00000 +9.50	340.00	320.90	320.90	250,598
02 Dec 14	324.50000 +4.50	324.60	317.10	320.00	232,436
01 Dec 14	320.00000 +6.00	324.00	311.70	312.60	253,880
28 Nov 14	314.00000 +3.80	315.00	304.40	310.00	917,683
27 Nov 14	310.20001 -10.30	329.10	310.20	321.00	261,740
26 Nov 14	320.50000 -6.20	331.84	320.50	328.00	323,172
25 Nov 14	326.70001 -10.30	342.00	326.70	338.60	2,764,475
24 Nov 14	337.00000 +6.50	341.90	325.00	325.00	304,524
21 Nov 14	330.50000 -4.00	334.65	330.00	331.00	541,289
20 Nov 14	334.50000 -1.90	336.00	328.10	329.00	603,074
19 Nov 14	336.39999 +16.40	336.40	318.80	320.00	1,699,534
18 Nov 14	320.00000 +2.50	320.00	315.30	320.00	210,150
17 Nov 14	317.50000 -3.40	320.00	313.00	314.20	190,833
14 Nov 14	320.89999 -3.70	323.84	316.20	320.10	253,611
13 Nov 14	324.60001 -0.40	325.85	320.70	320.70	301,660
12 Nov 14	325.00000 +0.00	325.85	320.10	320.10	195,961
11 Nov 14	325.00000 -2.20	329.00	320.00	322.00	411,140
10 Nov 14	327.20001 +9.70	328.00	315.00	315.00	302,446
07 Nov 14	317.50000 +18.20	326.00	302.20	302.20	738,625
06 Nov 14	299.29999 +15.30	301.40	286.40	287.90	670,760
05 Nov 14	284.00000 +0.00	286.70	283.75	285.00	260,698
04 Nov 14	284.00000 +0.00	286.00	284.00	284.00	135,371
03 Nov 14	284.00000 +4.00	284.00	275.50	280.00	109,604
31 Oct 14	280.00000 +0.00	282.00	279.60	282.00	223,032
30 Oct 14	280.00000 +5.00	280.00	275.00	278.00	209,741
29 Oct 14	275.00000 -5.00	280.00	268.40	280.00	265,332
28 Oct 14	280.00000 +0.40	280.00	275.20	280.00	62,623
27 Oct 14	279.60001 +1.60	280.00	276.07	277.50	994,326
24 Oct 14	278.00000 +8.80	278.00	268.00	275.00	84,889
23 Oct 14	269.20001 -10.80	280.00	268.00	280.00	118,754
22 Oct 14	280.00000 +2.60	280.00	275.00	279.10	93,655
21 Oct 14	277.39999 +2.40	280.00	275.00	280.00	44,981
20 Oct 14	275.00000 -4.10	280.00	272.00	280.00	96,438
17 Oct 14	279.10001 +9.70	279.10	267.50	275.00	222,701
16 Oct 14	269.39999 -0.20	276.00	255.00	275.00	348,601
15 Oct 14	269.60001 -12.40	284.10	269.60	284.10	284,030
14 Oct 14	282.00000 +0.00	284.10	282.00	284.10	277,526
13 Oct 14	282.00000 -0.60	284.10	281.00	282.00	128,620
10 Oct 14	282.60001 -1.30	285.00	282.00	282.00	73,164
09 Oct 14	283.89999 +2.60	287.00	283.80	285.90	139,541
08 Oct 14	281.29999 -1.50	282.90	281.30	282.00	490,630
07 Oct 14	282.79999 -1.60	284.90	282.10	284.80	114,484
06 Oct 14	284.39999 -0.60	285.00	282.10	285.00	93,277
03 Oct 14	285.00000 -3.00	288.00	282.40	288.00	123,592
02 Oct 14	288.00000 -4.30	298.40	285.00	288.00	299,911
01 Oct 14	292.29999 +3.00	300.20	283.26	286.90	488,564
30 Sep 14	289.29999 +4.80	290.00	280.27	287.50	331,305
29 Sep 14	284.50000 +2.50	288.00	279.60	281.00	200,715
26 Sep 14	282.00000 -1.00	288.00	279.40	279.40	521,091
25 Sep 14	283.00000 +0.50	287.90	279.10	287.30	287,804
24 Sep 14	282.50000 +2.50	285.60	280.30	282.50	284,469
23 Sep 14	280.00000 -3.50	284.00	275.00	280.00	376,950
22 Sep 14	283.50000 -0.50	287.00	278.50	278.50	293,178
19 Sep 14	284.00000 +7.00	289.75	273.75	277.00	6,390,157
18 Sep 14	277.00000 +0.00	277.00	272.04	277.00	419,233
17 Sep 14	277.00000 +2.00	279.00	270.82	271.00	556,477
16 Sep 14	275.00000 +0.00	275.00	267.50	274.75	111,677
15 Sep 14	275.00000 +3.00	276.00	266.00	268.00	410,002
12 Sep 14	272.00000 +7.00	276.00	263.25	263.25	204,630
11 Sep 14	265.00000 -0.50	274.75	265.00	265.00	145,861
10 Sep 14	265.50000 -2.50	275.00	265.50	268.00	406,542
09 Sep 14	268.00000 -2.00	270.00	266.25	267.00	137,888
08 Sep 14	270.00000 -1.00	275.00	267.00	270.25	245,762
05 Sep 14	271.00000 -1.00	275.00	267.25	270.00	251,948
04 Sep 14	272.00000 +7.00	274.34	259.00	259.00	439,195
03 Sep 14	265.00000 +5.25	272.00	251.00	251.00	679,702
02 Sep 14	259.75000 +6.75	260.00	248.00	248.00	109,828
01 Sep 14	253.00000 +1.50	256.00	250.06	250.50	121,419
29 Aug 14	251.50000 +6.00	253.50	242.00	250.00	700,028
28 Aug 14	245.50000 +17.50	248.00	231.00	231.00	1,550,340
27 Aug 14	228.00000 +1.00	230.00	220.00	220.00	69,809
26 Aug 14	227.00000 +0.00	229.25	220.25	220.25	75,420
22 Aug 14	227.00000 +2.00	230.00	220.00	220.00	91,648
21 Aug 14	225.00000 +3.00	225.75	217.38	220.00	204,633
20 Aug 14	222.00000 +2.00	222.00	215.00	215.00	84,385
19 Aug 14	220.00000 +1.25	220.00	214.00	214.00	56,450
18 Aug 14	218.75000 -0.25	218.75	217.85	218.50	38,318
15 Aug 14	219.00000 -0.50	220.50	214.00	214.00	109,599
14 Aug 14	219.50000 +7.00	220.00	211.75	213.25	108,654
13 Aug 14	212.50000 +0.00	212.50	211.75	211.75	185,364
12 Aug 14	212.50000 +0.00	212.50	212.00	212.50	77,643
11 Aug 14	212.50000 +0.00	212.50	211.50	212.50	50,828
08 Aug 14	212.50000 +0.25	212.50	211.25	212.25	56,610
07 Aug 14	212.25000 +1.00	213.48	210.25	211.00	30,444
06 Aug 14	211.25000 -1.25	212.50	210.00	212.50	80,890
05 Aug 14	212.50000 +0.50	212.50	210.00	212.00	181,756
04 Aug 14	212.00000 +2.00	212.00	208.00	210.00	2,054,863
01 Aug 14	210.00000 -1.00	211.00	208.00	210.75	2,134,892
31 Jul 14	211.00000 +0.00	211.56	210.00	210.25	1,455,104
30 Jul 14	211.00000 -0.50	212.00	208.75	212.00	72,106
29 Jul 14	211.50000 -2.50	213.32	210.50	213.00	182,343
28 Jul 14	214.00000 +0.50	214.13	212.00	212.00	47,388
25 Jul 14	213.50000 +0.00	214.25	212.50	213.00	120,539
24 Jul 14	213.50000 +0.50	215.00	211.75	215.00	378,348
23 Jul 14	213.00000 +1.75	213.00	211.63	212.50	365,565
22 Jul 14	211.25000 +1.25	212.53	210.27	210.75	511,740
21 Jul 14	210.00000 -0.50	211.00	210.00	211.00	2,770,520
18 Jul 14	210.50000 +0.00	214.00	209.00	211.00	31,649,500

Spire Healthcare Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	247.50000 +0.50	247.50	247.00	247.50	1,051,584
19 Oct 26	247.00000 -1.00	249.50	247.00	249.50	1,514,344
16 Oct 26	248.00000 +0.50	248.00	247.00	248.00	467,203
15 Oct 26	247.50000 +0.00	248.00	247.00	247.00	842,247
14 Oct 26	247.50000 +0.00	248.00	247.00	247.50	1,060,960
13 Oct 26	247.50000 +0.50	248.00	247.00	248.00	473,389
12 Oct 26	247.00000 +0.00	247.50	246.75	247.50	537,394
09 Oct 26	247.00000 +0.50	247.00	246.50	247.00	2,214,240
08 Oct 26	246.50000 -0.50	247.63	246.50	247.50	1,309,323
07 Oct 26	247.00000 +0.00	247.50	246.50	247.50	2,253,432
06 Oct 26	247.00000 +0.00	247.50	247.00	247.00	1,659,103
05 Oct 26	247.00000 +0.00	247.50	247.00	247.50	384,063
02 Oct 26	247.00000 -0.50	248.00	247.00	247.50	1,097,826
01 Oct 26	247.50000 +1.00	247.50	246.00	246.00	1,960,610
30 Sep 26	246.50000 +1.00	246.50	245.50	245.50	9,875,604
29 Sep 26	245.50000 -0.50	246.00	245.50	246.00	953,424
28 Sep 26	246.00000 +0.50	246.00	245.17	245.50	3,819,700
25 Sep 26	245.50000 +0.00	246.00	245.50	245.50	384,256
24 Sep 26	245.50000 +0.00	246.00	245.00	245.50	14,504,567
23 Sep 26	245.50000 +0.00	246.00	245.00	245.50	2,090,610
22 Sep 26	245.50000 +0.00	246.00	245.50	245.50	706,233
21 Sep 26	245.50000 +0.00	246.00	245.00	245.00	710,790
18 Sep 26	245.50000 +0.00	245.50	245.00	245.50	590,520
17 Sep 26	245.50000 -0.50	246.00	245.00	246.00	1,577,290
16 Sep 26	246.00000 +0.50	246.00	245.50	245.50	551,394
15 Sep 26	245.50000 -0.50	246.00	245.00	246.00	731,501
14 Sep 26	246.00000 +0.00	246.00	245.00	245.50	2,152,212
11 Sep 26	246.00000 -0.50	246.50	245.50	246.50	2,762,503
10 Sep 26	246.50000 +0.50	246.50	245.11	246.00	4,706,692
09 Sep 26	246.00000 +0.50	246.00	245.00	246.00	3,046,525
08 Sep 26	245.50000 +0.50	246.00	245.00	245.50	30,511,068
07 Sep 26	245.00000 +7.00	246.00	245.00	245.00	8,820,513
04 Sep 26	238.00000 -3.00	242.59	236.50	241.00	3,568,541
03 Sep 26	241.00000 +5.00	242.00	235.00	240.50	2,154,491
02 Sep 26	236.00000 -1.00	238.00	232.50	232.50	788,859
01 Sep 26	237.00000 +2.00	237.50	233.00	235.00	807,053
28 Aug 26	235.00000 +0.50	237.50	231.00	231.00	955,828
27 Aug 26	234.50000 -1.50	240.00	234.50	240.00	494,851
26 Aug 26	236.00000 -1.00	238.00	236.00	236.00	554,830
25 Aug 26	237.00000 +2.50	237.00	233.00	235.00	572,834
24 Aug 26	234.50000 -0.50	237.00	230.50	230.50	541,043
21 Aug 26	235.00000 -1.00	235.68	231.93	235.50	1,319,344
20 Aug 26	236.00000 +0.50	236.50	234.00	235.00	738,142
19 Aug 26	235.50000 +0.50	236.00	232.00	234.50	391,380
18 Aug 26	235.00000 +0.50	236.50	234.18	236.50	605,657
17 Aug 26	234.50000 +0.50	234.50	232.00	234.00	375,898
14 Aug 26	234.00000 +3.00	234.00	229.71	231.50	639,129
13 Aug 26	231.00000 +1.00	235.00	229.50	235.00	934,766
12 Aug 26	230.00000 +0.00	234.00	229.00	234.00	1,058,369
11 Aug 26	230.00000 -3.00	235.00	229.00	235.00	672,062
10 Aug 26	233.00000 -1.00	235.05	233.00	235.00	693,072
07 Aug 26	234.00000 -1.00	236.26	233.00	235.00	867,809
06 Aug 26	235.00000 +2.50	236.50	224.35	235.00	1,889,987
05 Aug 26	232.50000 +2.50	234.00	229.50	232.50	6,041,200
04 Aug 26	230.00000 -3.00	232.50	228.00	232.50	1,885,984
03 Aug 26	233.00000 -0.50	234.50	231.00	233.00	1,605,122
31 Jul 26	233.50000 -1.00	235.00	233.00	234.50	684,547
30 Jul 26	234.50000 +0.50	235.00	229.50	234.00	1,564,034
29 Jul 26	234.00000 +0.50	235.00	231.14	234.00	1,555,256
28 Jul 26	233.50000 +2.00	236.00	231.00	232.00	1,195,022
27 Jul 26	231.50000 +7.50	237.50	223.50	225.00	3,761,299
24 Jul 26	224.00000 +3.00	224.00	219.00	220.50	539,332
23 Jul 26	221.00000 -1.00	225.00	219.50	225.00	1,047,793
22 Jul 26	222.00000 -4.00	226.50	222.00	225.00	616,390
21 Jul 26	226.00000 +8.00	227.00	218.00	218.50	1,120,424
20 Jul 26	218.00000 +0.00	219.50	217.50	219.00	178,922
17 Jul 26	218.00000 -1.00	219.50	214.00	214.00	288,385
16 Jul 26	219.00000 +0.50	223.50	217.50	223.50	1,035,535
15 Jul 26	218.50000 +0.50	222.50	217.50	219.00	879,031
14 Jul 26	218.00000 +1.00	219.00	214.00	214.00	783,172
13 Jul 26	217.00000 +0.50	218.00	214.50	218.00	1,245,412
10 Jul 26	216.50000 +1.00	217.00	214.00	214.00	1,737,289
09 Jul 26	215.50000 +4.00	216.50	212.00	216.50	4,929,648
08 Jul 26	211.50000 -6.00	218.00	210.70	218.00	2,395,187
07 Jul 26	217.50000 +0.50	219.50	216.00	219.50	973,765
06 Jul 26	217.00000 -2.00	219.00	215.00	218.00	1,245,891
03 Jul 26	219.00000 -1.50	221.52	218.00	221.50	1,283,552
02 Jul 26	220.50000 +2.50	222.00	217.00	217.00	886,531
01 Jul 26	218.00000 +3.00	218.00	214.65	217.50	731,003
30 Jun 26	215.00000 +0.00	218.00	211.50	211.50	1,879,230
29 Jun 26	215.00000 -2.00	218.00	215.00	217.00	896,237
26 Jun 26	217.00000 -1.00	220.00	217.00	220.00	969,759
25 Jun 26	218.00000 -4.00	220.00	212.43	217.50	2,047,444
24 Jun 26	222.00000 +6.00	223.00	216.50	219.00	1,471,410
23 Jun 26	216.00000 +0.50	217.00	214.50	216.50	865,851
22 Jun 26	215.50000 -0.50	219.00	215.29	219.00	663,445
19 Jun 26	216.00000 +0.00	219.00	215.79	219.00	1,888,801
18 Jun 26	216.00000 -0.50	217.00	215.00	216.50	1,285,957
17 Jun 26	216.50000 +0.00	220.00	215.50	220.00	654,637
16 Jun 26	216.50000 +0.00	220.00	213.89	220.00	1,018,556
15 Jun 26	216.50000 -1.50	221.50	216.50	221.50	709,017
12 Jun 26	218.00000 -1.50	224.50	216.50	223.00	1,110,129
11 Jun 26	219.50000 +5.50	224.00	211.50	213.50	2,186,038
10 Jun 26	214.00000 -3.50	219.00	211.50	217.00	2,188,711
09 Jun 26	217.50000 +0.00	219.00	216.50	217.50	1,872,780
08 Jun 26	217.50000 -0.50	219.00	214.63	218.00	1,395,939
05 Jun 26	218.00000 +1.00	221.00	216.10	216.50	1,365,076
04 Jun 26	217.00000 +0.00	218.00	215.50	216.50	995,933
03 Jun 26	217.00000 -0.50	219.00	215.52	216.50	1,389,860
02 Jun 26	217.50000 +0.50	220.00	217.00	217.00	1,241,379
01 Jun 26	217.00000 -4.00	221.50	216.50	216.50	2,000,605
29 May 26	221.00000 +3.50	222.87	219.00	219.50	1,917,406
28 May 26	217.50000 -1.50	218.88	216.83	218.50	1,162,490
27 May 26	219.00000 +2.00	219.50	217.00	217.00	953,726
26 May 26	217.00000 -5.50	223.00	217.00	223.00	1,809,315
22 May 26	222.50000 +0.00	224.50	221.00	221.00	2,878,142
21 May 26	222.50000 +1.50	224.50	220.00	221.00	4,178,930
20 May 26	221.00000 +2.00	223.00	218.00	219.00	2,589,611
19 May 26	219.00000 -3.00	225.00	219.00	222.50	9,766,177
18 May 26	222.00000 -5.50	229.00	221.50	229.00	7,597,737
15 May 26	227.50000 +3.00	229.00	222.00	225.00	4,190,008
14 May 26	224.50000 +74.10	224.50	206.00	215.00	39,761,028
13 May 26	150.39999 +2.60	150.60	147.82	148.00	1,883,480
12 May 26	147.80000 -0.40	149.80	145.00	149.80	786,461
11 May 26	148.20000 -6.20	154.80	148.20	154.40	1,015,943
08 May 26	154.39999 -3.60	157.16	154.40	156.40	389,829
07 May 26	158.00000 -1.20	160.20	157.60	160.20	429,711
06 May 26	159.20000 +0.80	161.20	157.60	160.40	1,569,890
05 May 26	158.39999 -6.00	163.97	158.20	162.80	702,874
01 May 26	164.39999 +1.40	165.26	160.20	160.20	400,367
30 Apr 26	163.00000 +2.00	163.00	157.40	157.40	669,628
29 Apr 26	161.00000 +0.40	162.40	159.80	160.00	645,517
28 Apr 26	160.60001 -3.40	165.00	159.40	163.00	1,218,172
27 Apr 26	164.00000 +1.40	164.20	159.41	161.20	925,852
24 Apr 26	162.60001 -2.40	166.40	161.20	166.40	914,182
23 Apr 26	165.00000 +0.80	165.00	161.60	162.40	1,686,469
22 Apr 26	164.20000 +0.20	164.40	161.20	163.00	1,264,772
21 Apr 26	164.00000 -1.60	165.80	163.40	165.60	1,115,810
20 Apr 26	165.60001 +1.40	172.40	163.40	163.40	3,428,662
17 Apr 26	164.20000 +2.40	164.80	159.00	163.00	3,212,904
16 Apr 26	161.80000 +2.40	161.80	158.20	159.60	839,562
15 Apr 26	159.39999 +4.00	159.45	155.23	155.60	872,627
14 Apr 26	155.39999 +3.80	156.60	151.00	153.80	741,715
13 Apr 26	151.60001 -0.80	152.80	149.40	151.80	593,910
10 Apr 26	152.39999 +4.80	154.08	147.32	147.40	2,240,688
09 Apr 26	147.60001 +0.00	148.24	143.40	147.60	981,351
08 Apr 26	147.60001 +2.40	153.15	146.60	150.00	1,105,318
07 Apr 26	145.20000 +0.20	147.00	144.00	146.00	690,856
02 Apr 26	145.00000 -2.00	146.24	142.20	146.20	725,189
01 Apr 26	147.00000 +1.00	149.20	144.00	144.00	650,383
31 Mar 26	146.00000 +1.00	147.00	144.20	144.20	1,099,177
30 Mar 26	145.00000 +2.20	146.40	140.80	141.20	710,891
27 Mar 26	142.80000 -3.40	147.77	142.00	146.20	855,477
26 Mar 26	146.20000 -4.60	151.46	145.00	150.80	4,135,253
25 Mar 26	150.80000 +7.40	154.00	144.80	145.00	1,253,092
24 Mar 26	143.39999 -3.80	149.12	143.00	148.60	1,741,481
23 Mar 26	147.20000 -42.80	161.40	147.20	150.40	4,659,190
20 Mar 26	190.00000 +12.00	198.00	186.20	198.00	3,896,261
19 Mar 26	178.00000 -11.00	187.40	175.20	186.00	1,272,324
18 Mar 26	189.00000 +4.20	191.60	184.80	184.80	1,871,768
17 Mar 26	184.80000 +0.00	187.40	183.40	184.60	709,459
16 Mar 26	184.80000 +1.00	187.35	179.68	186.20	1,756,342
13 Mar 26	183.80000 -2.40	186.40	181.00	185.00	2,161,206
12 Mar 26	186.20000 +1.20	187.60	184.16	185.60	624,728
11 Mar 26	185.00000 -0.60	186.80	183.00	183.00	524,692
10 Mar 26	185.60001 -2.00	191.76	185.00	190.60	653,862
09 Mar 26	187.60001 -4.00	190.20	184.60	190.20	669,017
06 Mar 26	191.60001 +1.60	195.28	187.20	187.20	575,376
05 Mar 26	190.00000 -4.80	196.00	182.27	190.40	2,624,731
04 Mar 26	194.80000 +0.40	195.60	191.00	191.20	2,113,314
03 Mar 26	194.39999 -2.40	195.60	187.46	195.60	1,327,398
02 Mar 26	196.80000 -6.20	203.13	196.20	203.00	779,142
27 Feb 26	203.00000 +0.50	204.50	201.00	202.50	749,214
26 Feb 26	202.50000 +9.10	202.50	191.80	193.80	2,041,400
25 Feb 26	193.39999 -3.00	197.40	192.68	196.80	697,675
24 Feb 26	196.39999 -2.20	198.80	195.40	198.00	661,211
23 Feb 26	198.60001 -1.40	200.50	198.00	200.00	538,930
20 Feb 26	200.00000 +0.00	201.00	198.00	200.00	948,289
19 Feb 26	200.00000 -2.50	204.00	199.60	201.50	468,492
18 Feb 26	202.50000 +0.00	207.00	197.60	197.60	2,693,975
17 Feb 26	202.50000 +1.50	202.50	197.60	200.00	1,230,054
16 Feb 26	201.00000 -4.00	207.00	199.00	206.50	710,256
13 Feb 26	205.00000 +6.00	205.90	199.20	202.50	828,289
12 Feb 26	199.00000 +0.00	204.00	199.00	202.50	908,241
11 Feb 26	199.00000 -3.50	203.00	198.60	202.50	793,495
10 Feb 26	202.50000 +2.00	205.00	200.00	200.00	754,106
09 Feb 26	200.50000 -3.50	206.29	199.60	202.00	530,380
06 Feb 26	204.00000 +2.00	204.59	199.32	201.00	487,132
05 Feb 26	202.00000 -1.50	206.00	200.97	206.00	829,489
04 Feb 26	203.50000 -0.50	206.05	202.00	203.00	1,293,062
03 Feb 26	204.00000 -4.00	212.00	204.00	212.00	727,531
02 Feb 26	208.00000 +4.00	208.50	204.45	208.00	1,100,183
30 Jan 26	204.00000 -1.00	208.00	204.00	205.00	2,428,006
29 Jan 26	205.00000 -5.00	212.45	205.00	210.50	1,132,127
28 Jan 26	210.00000 +4.00	211.00	205.50	207.50	1,323,663
27 Jan 26	206.00000 -4.00	213.50	204.00	212.00	2,450,511
26 Jan 26	210.00000 +31.80	215.00	202.06	211.50	7,752,045
23 Jan 26	178.20000 -1.60	180.20	175.00	178.20	1,125,302
22 Jan 26	179.80000 +1.60	182.20	177.76	181.60	1,433,744
21 Jan 26	178.20000 -0.60	179.00	173.40	179.00	1,904,844
20 Jan 26	178.80000 -1.20	180.33	177.00	177.00	790,908
19 Jan 26	180.00000 -1.00	181.80	175.20	181.80	1,318,654
16 Jan 26	181.00000 +1.20	185.00	178.00	178.00	1,013,281
15 Jan 26	179.80000 +0.40	181.00	178.60	181.00	1,070,587
14 Jan 26	179.39999 -3.00	185.00	178.55	185.00	2,996,812
13 Jan 26	182.39999 +6.40	182.40	175.00	175.00	1,615,355
12 Jan 26	176.00000 +2.00	176.86	171.00	171.00	1,676,672
09 Jan 26	174.00000 +0.60	175.60	169.60	173.00	2,039,950
08 Jan 26	173.39999 +3.00	173.40	169.00	169.00	9,869,766
07 Jan 26	170.39999 -1.60	174.00	168.80	174.00	1,839,074
06 Jan 26	172.00000 +2.60	172.60	168.60	170.00	6,915,799
05 Jan 26	169.39999 +0.40	170.00	166.00	170.00	1,243,956
02 Jan 26	169.00000 +2.00	171.00	166.40	170.00	5,138,017
31 Dec 25	167.00000 +0.20	167.00	165.20	165.80	213,115
30 Dec 25	166.80000 +0.00	168.03	164.96	166.80	553,494
29 Dec 25	166.80000 +1.00	167.00	164.00	164.00	238,120
24 Dec 25	165.80000 -1.60	171.00	165.80	171.00	152,057
23 Dec 25	167.39999 +1.40	169.00	165.60	169.00	303,368
22 Dec 25	166.00000 -1.40	167.60	164.00	164.00	388,411
19 Dec 25	167.39999 -0.60	168.80	165.80	167.20	649,996
18 Dec 25	168.00000 +1.80	169.00	166.40	169.00	549,512
17 Dec 25	166.20000 +0.60	167.20	164.80	166.40	598,676
16 Dec 25	165.60001 +0.20	169.40	165.00	169.40	770,743
15 Dec 25	165.39999 -3.20	170.84	165.40	169.00	742,976
12 Dec 25	168.60001 -0.60	170.60	167.60	170.60	857,397
11 Dec 25	169.20000 -0.20	170.60	167.12	170.60	1,011,470
10 Dec 25	169.39999 +1.60	171.00	167.92	171.00	1,626,598
09 Dec 25	167.80000 -6.20	177.40	167.80	176.00	4,807,967
08 Dec 25	174.00000 -2.20	176.39	171.20	173.60	4,959,384
05 Dec 25	176.20000 -5.00	187.53	175.60	181.20	1,876,206
04 Dec 25	181.20000 -4.60	189.09	179.14	182.40	2,746,978
03 Dec 25	185.80000 -37.70	206.00	185.00	206.00	8,596,250
02 Dec 25	223.50000 -3.00	229.00	222.85	223.50	312,338
01 Dec 25	226.50000 -3.00	234.00	224.50	234.00	312,741
28 Nov 25	229.50000 +0.50	230.00	227.50	229.00	428,413
27 Nov 25	229.00000 +5.00	229.59	221.00	225.00	444,846
26 Nov 25	224.00000 -2.00	231.00	221.00	231.00	1,825,144
25 Nov 25	226.00000 +4.00	230.50	218.50	221.50	405,642
24 Nov 25	222.00000 -1.50	227.00	218.63	225.00	1,219,342
21 Nov 25	223.50000 +2.50	223.50	218.30	219.50	1,192,290
20 Nov 25	221.00000 +0.00	222.50	220.50	222.00	469,400
19 Nov 25	221.00000 -1.50	225.50	220.50	225.50	404,195
18 Nov 25	222.50000 -3.50	224.50	219.00	224.00	647,600
17 Nov 25	226.00000 +1.00	229.50	222.82	225.00	156,158
14 Nov 25	225.00000 +0.00	225.00	221.68	225.00	319,744
13 Nov 25	225.00000 -3.00	230.00	225.00	230.00	514,351
12 Nov 25	228.00000 -1.00	229.50	227.00	229.00	334,822
11 Nov 25	229.00000 +2.50	229.00	226.00	226.50	359,522
10 Nov 25	226.50000 +0.50	228.00	225.00	225.00	262,441
07 Nov 25	226.00000 +0.50	228.50	225.00	226.00	267,696
06 Nov 25	225.50000 -4.50	232.00	225.50	232.00	401,502
05 Nov 25	230.00000 -0.50	231.00	228.00	229.50	253,275
04 Nov 25	230.50000 -2.50	235.00	226.50	235.00	826,040
03 Nov 25	233.00000 -1.50	237.00	231.00	237.00	300,607
31 Oct 25	234.50000 -2.00	237.00	233.50	237.00	392,774
30 Oct 25	236.50000 +1.00	241.00	232.50	241.00	535,660
29 Oct 25	235.50000 -1.50	238.50	235.00	235.00	414,616
28 Oct 25	237.00000 -2.00	244.00	236.50	244.00	806,289
27 Oct 25	239.00000 -3.00	245.00	238.00	245.00	870,560
24 Oct 25	242.00000 +2.00	242.00	238.00	241.50	495,607
23 Oct 25	240.00000 -3.00	244.35	239.00	243.50	613,764
22 Oct 25	243.00000 +9.50	243.04	230.00	230.00	3,217,989
21 Oct 25	233.50000 -2.50	238.50	232.00	238.50	275,441
20 Oct 25	236.00000 -1.00	240.00	234.50	240.00	1,039,230
17 Oct 25	237.00000 -3.50	239.85	235.50	236.00	507,367
16 Oct 25	240.50000 -1.50	246.00	238.00	246.00	255,650
15 Oct 25	242.00000 +0.50	243.50	238.00	243.50	312,504
14 Oct 25	241.50000 +0.00	242.00	237.00	239.50	373,919
13 Oct 25	241.50000 -0.50	244.50	241.00	244.00	461,512
10 Oct 25	242.00000 -3.00	249.00	241.00	249.00	324,660
09 Oct 25	245.00000 +4.50	247.00	239.00	239.50	383,466
08 Oct 25	240.50000 +1.00	245.00	238.00	245.00	647,090
07 Oct 25	239.50000 +5.00	245.00	230.00	230.00	1,219,414
06 Oct 25	234.50000 -6.00	242.00	234.50	242.00	306,435
03 Oct 25	240.50000 -0.50	243.00	236.24	241.50	401,783
02 Oct 25	241.00000 -3.50	245.13	239.50	240.00	253,435
01 Oct 25	244.50000 -4.50	251.50	244.50	248.50	1,741,393
30 Sep 25	249.00000 +0.50	249.50	246.50	248.50	881,813
29 Sep 25	248.50000 +3.00	249.50	240.00	240.00	607,605
26 Sep 25	245.50000 -0.50	247.00	241.00	241.00	2,819,598
25 Sep 25	246.00000 +0.50	250.00	244.50	249.00	740,368
24 Sep 25	245.50000 +1.50	246.00	239.00	243.00	730,719
23 Sep 25	244.00000 +8.50	247.00	233.00	233.00	968,368
22 Sep 25	235.50000 -11.50	250.00	235.50	248.00	847,874
19 Sep 25	247.00000 +30.50	256.50	225.87	226.00	12,187,679
18 Sep 25	216.50000 +8.50	224.00	212.50	218.00	2,202,737
17 Sep 25	208.00000 +5.00	208.17	202.00	202.00	548,105
16 Sep 25	203.00000 -5.00	208.25	203.00	207.00	471,898
15 Sep 25	208.00000 +0.00	209.96	204.00	204.00	208,544
12 Sep 25	208.00000 -2.50	215.50	207.50	215.50	257,670
11 Sep 25	210.50000 +0.50	212.00	207.00	207.00	632,506
10 Sep 25	210.00000 -2.50	214.50	209.82	211.50	317,585
09 Sep 25	212.50000 -0.50	215.50	211.50	214.50	302,450
08 Sep 25	213.00000 +1.00	214.00	209.50	209.50	217,997
05 Sep 25	212.00000 -2.00	215.00	211.00	214.00	178,234
04 Sep 25	214.00000 +2.50	214.50	209.50	210.50	1,481,267
03 Sep 25	211.50000 +2.50	211.50	205.50	205.50	1,377,663
02 Sep 25	209.00000 -8.00	217.50	209.00	213.00	760,560
01 Sep 25	217.00000 +0.00	222.00	215.00	222.00	268,494
29 Aug 25	217.00000 -4.00	222.00	215.99	220.50	839,380
28 Aug 25	221.00000 -2.00	223.50	220.00	221.00	460,806
27 Aug 25	223.00000 -3.00	227.00	222.50	227.00	336,042
26 Aug 25	226.00000 -1.50	230.00	225.50	230.00	1,056,755
22 Aug 25	227.50000 +3.00	228.50	224.74	225.50	271,782
21 Aug 25	224.50000 +2.50	226.00	220.00	221.50	4,399,312
20 Aug 25	222.00000 +2.00	222.00	217.50	219.50	277,655
19 Aug 25	220.00000 -1.00	224.00	218.50	222.00	359,962
18 Aug 25	221.00000 -1.00	224.00	220.00	221.50	302,066
15 Aug 25	222.00000 -3.00	226.84	222.00	226.50	445,059
14 Aug 25	225.00000 -3.50	229.49	222.50	228.50	651,740
13 Aug 25	228.50000 +14.50	229.00	213.83	214.00	2,616,750
12 Aug 25	214.00000 +1.50	215.50	208.50	208.50	428,594
11 Aug 25	212.50000 -2.00	218.00	212.50	214.00	450,471
08 Aug 25	214.50000 +1.50	215.00	212.50	214.00	401,565
07 Aug 25	213.00000 +5.00	215.50	208.00	208.00	558,950
06 Aug 25	208.00000 +1.00	209.65	206.00	209.00	322,800
05 Aug 25	207.00000 +0.00	210.26	206.00	207.00	412,227
04 Aug 25	207.00000 -4.00	212.33	207.00	207.00	353,157
01 Aug 25	211.00000 -7.00	216.50	210.00	216.00	842,224
31 Jul 25	218.00000 -7.00	230.00	217.00	230.00	3,750,157
30 Jul 25	225.00000 -0.50	227.00	224.50	225.50	261,636
29 Jul 25	225.50000 +0.50	226.50	221.00	221.00	510,323
28 Jul 25	225.00000 -1.50	231.50	224.00	231.50	413,046
25 Jul 25	226.50000 -1.00	227.50	225.00	225.00	609,470
24 Jul 25	227.50000 +0.50	232.50	225.00	225.00	445,207
23 Jul 25	227.00000 +2.00	230.30	225.50	230.00	483,248
22 Jul 25	225.00000 +0.00	226.50	221.00	221.00	635,505
21 Jul 25	225.00000 +0.00	227.00	224.50	224.50	310,129
18 Jul 25	225.00000 +0.00	226.97	224.90	226.00	262,430
17 Jul 25	225.00000 +4.50	227.00	219.50	220.00	640,826
16 Jul 25	220.50000 -1.50	223.00	220.50	220.50	223,701
15 Jul 25	222.00000 -1.50	225.00	218.50	218.50	399,177
14 Jul 25	223.50000 +1.50	223.50	220.00	220.00	293,295
11 Jul 25	222.00000 -2.50	225.50	220.92	224.00	320,103
10 Jul 25	224.50000 +4.50	225.00	221.00	222.50	291,221
09 Jul 25	220.00000 -1.00	222.13	219.00	220.50	1,130,524
08 Jul 25	221.00000 -5.50	226.50	220.00	224.50	1,557,443
07 Jul 25	226.50000 -1.50	229.00	226.00	229.00	305,978
04 Jul 25	228.00000 +1.00	230.00	225.00	230.00	383,538
03 Jul 25	227.00000 +3.50	228.00	223.00	228.00	2,044,530
02 Jul 25	223.50000 -3.50	229.50	221.50	226.50	346,338
01 Jul 25	227.00000 +3.00	227.00	223.50	224.50	469,789
30 Jun 25	224.00000 -1.50	226.50	220.00	220.00	337,026
27 Jun 25	225.50000 +1.50	225.50	223.00	224.00	475,778
26 Jun 25	224.00000 +7.00	224.00	217.00	222.00	578,221
25 Jun 25	217.00000 +4.00	222.00	213.00	217.00	923,972
24 Jun 25	213.00000 +3.00	215.50	210.00	211.50	1,342,666
23 Jun 25	210.00000 +1.00	210.00	205.00	205.00	6,150,054
20 Jun 25	209.00000 +1.00	210.70	208.50	209.00	2,008,390
19 Jun 25	208.00000 +0.00	210.00	206.00	206.00	383,113
18 Jun 25	208.00000 +0.00	209.73	205.50	206.00	286,757
17 Jun 25	208.00000 -2.00	210.50	207.50	209.50	445,559
16 Jun 25	210.00000 +1.50	212.00	205.00	205.00	294,813
13 Jun 25	208.50000 -1.00	211.00	206.50	208.00	837,791
12 Jun 25	209.50000 -1.50	211.50	207.00	208.50	559,313
11 Jun 25	211.00000 +0.00	212.50	209.50	209.50	360,435
10 Jun 25	211.00000 +3.00	214.00	207.50	207.50	513,234
09 Jun 25	208.00000 -1.00	210.50	206.50	210.00	426,466
06 Jun 25	209.00000 +1.00	212.00	204.50	212.00	299,855
05 Jun 25	208.00000 +2.50	208.00	203.00	203.00	353,843
04 Jun 25	205.50000 +4.00	206.50	200.00	200.00	680,902
03 Jun 25	201.50000 -2.50	208.00	201.50	208.00	541,109
02 Jun 25	204.00000 +10.40	206.00	192.59	197.80	6,625,124
30 May 25	193.60001 +0.20	194.00	188.80	188.80	1,786,781
29 May 25	193.39999 +0.60	194.00	191.94	193.40	371,118
28 May 25	192.80000 -1.60	195.00	192.60	195.00	315,147
27 May 25	194.39999 +3.20	195.20	192.00	193.80	1,255,783
23 May 25	191.20000 -2.20	194.60	188.80	188.80	1,202,839
22 May 25	193.39999 -3.80	197.51	192.00	195.00	776,237
21 May 25	197.20000 -2.40	200.00	194.80	194.80	467,052
20 May 25	199.60001 +1.00	200.00	197.53	199.00	2,339,898
19 May 25	198.60001 -0.40	200.00	195.40	200.00	540,621
16 May 25	199.00000 +0.00	200.00	197.75	200.00	1,903,690
15 May 25	199.00000 +0.40	199.80	196.00	198.40	1,014,399
14 May 25	198.60001 +3.20	200.00	194.83	200.00	517,930
13 May 25	195.39999 -1.60	200.00	194.20	196.60	426,120
12 May 25	197.00000 -6.50	205.50	197.00	204.00	1,774,408
09 May 25	203.50000 +3.70	203.50	195.40	195.40	347,532
08 May 25	199.80000 -1.70	205.00	199.60	204.00	867,788
07 May 25	201.50000 -1.50	204.00	197.20	204.00	1,288,608
06 May 25	203.00000 +7.00	203.50	196.34	198.80	605,485
02 May 25	196.00000 +2.80	198.60	193.00	196.00	443,171
01 May 25	193.20000 -0.20	194.66	190.75	192.60	339,538
30 Apr 25	193.39999 +2.80	195.20	191.00	191.00	1,119,227
29 Apr 25	190.60001 +1.80	192.00	188.80	189.80	353,787
28 Apr 25	188.80000 +3.80	190.00	186.00	186.00	252,915
25 Apr 25	185.00000 +0.00	187.60	183.90	187.00	397,227
24 Apr 25	185.00000 +1.60	186.20	182.20	183.80	249,455
23 Apr 25	183.39999 +2.40	184.60	180.52	182.80	482,559
22 Apr 25	181.00000 -4.40	185.27	179.73	184.20	409,264
17 Apr 25	185.39999 -2.00	187.40	183.10	186.20	695,524
16 Apr 25	187.39999 -0.60	188.02	184.60	187.60	291,446
15 Apr 25	188.00000 +4.60	188.20	183.40	184.80	429,573
14 Apr 25	183.39999 +6.40	183.60	178.20	179.80	452,563
11 Apr 25	177.00000 +0.60	178.00	173.35	176.40	547,931
10 Apr 25	176.39999 +1.60	183.00	176.00	180.00	757,992
09 Apr 25	174.80000 -5.80	182.34	174.08	177.80	827,686
08 Apr 25	180.60001 +5.60	184.40	175.01	179.00	837,310
07 Apr 25	175.00000 -6.20	179.80	169.60	178.20	1,693,487
04 Apr 25	181.20000 -8.20	190.00	180.00	188.40	3,737,182
03 Apr 25	189.39999 +5.60	193.80	180.00	180.00	2,178,526
02 Apr 25	183.80000 +1.00	184.20	176.85	180.00	773,297
01 Apr 25	182.80000 +5.40	184.64	176.00	176.00	500,550
31 Mar 25	177.39999 -1.20	179.65	173.40	175.00	661,462
28 Mar 25	178.60001 +6.60	179.20	172.20	174.60	476,449
27 Mar 25	172.00000 +0.60	172.20	170.40	171.00	355,455
26 Mar 25	171.39999 -3.40	177.20	171.40	177.20	568,309
25 Mar 25	174.80000 +1.60	176.40	172.60	172.60	416,749
24 Mar 25	173.20000 -1.00	178.40	171.20	178.40	824,325
21 Mar 25	174.20000 -2.40	175.20	173.00	175.00	917,863
20 Mar 25	176.60001 -3.40	182.20	176.20	181.40	558,607
19 Mar 25	180.00000 +1.40	180.10	176.80	178.80	560,409
18 Mar 25	178.60001 +1.40	181.20	177.74	180.00	593,242
17 Mar 25	177.20000 +0.40	178.02	175.40	175.40	473,955
14 Mar 25	176.80000 +2.80	178.07	173.60	174.40	926,410
13 Mar 25	174.00000 -2.00	177.00	173.00	175.00	1,594,804
12 Mar 25	176.00000 +3.60	177.60	172.40	172.40	977,330
11 Mar 25	172.39999 -1.00	178.60	171.00	175.00	1,954,559
10 Mar 25	173.39999 -1.40	175.60	168.20	175.60	2,841,103
07 Mar 25	174.80000 -13.80	188.99	174.80	186.20	2,117,483
06 Mar 25	188.60001 -35.90	223.23	168.20	221.00	8,175,159
05 Mar 25	224.50000 +0.00	227.00	222.00	225.00	388,964
04 Mar 25	224.50000 -4.50	230.00	223.50	230.00	528,407
03 Mar 25	229.00000 +2.50	229.50	225.38	227.50	326,060
28 Feb 25	226.50000 -0.50	228.00	223.50	228.00	666,550
27 Feb 25	227.00000 +0.00	229.00	226.00	229.00	206,543
26 Feb 25	227.00000 +1.00	231.00	226.50	228.00	240,523
25 Feb 25	226.00000 +0.50	226.00	224.00	225.00	422,340
24 Feb 25	225.50000 -3.00	230.00	223.43	230.00	358,840
21 Feb 25	228.50000 +3.00	228.50	224.00	224.00	159,795
20 Feb 25	225.50000 -2.00	228.00	224.30	228.00	259,069
19 Feb 25	227.50000 -1.50	230.50	225.70	230.50	238,150
18 Feb 25	229.00000 -0.50	230.50	227.50	228.00	269,210
17 Feb 25	229.50000 +0.00	230.50	228.20	230.00	430,406
14 Feb 25	229.50000 +0.50	229.99	228.42	229.00	436,761
13 Feb 25	229.00000 +0.50	230.69	226.50	228.50	794,425
12 Feb 25	228.50000 -0.50	230.50	228.50	228.50	628,496
11 Feb 25	229.00000 -1.00	231.02	228.50	229.50	316,428
10 Feb 25	230.00000 +1.50	230.00	228.40	229.00	457,183
07 Feb 25	228.50000 -1.50	230.00	228.35	229.00	493,311
06 Feb 25	230.00000 +1.00	231.50	229.00	229.00	380,302
05 Feb 25	229.00000 +0.50	231.00	227.00	231.00	401,866
04 Feb 25	228.50000 -3.50	233.90	228.40	232.00	340,463
03 Feb 25	232.00000 -2.00	235.50	229.50	232.50	323,659
31 Jan 25	234.00000 +1.00	235.00	233.00	233.50	593,149
30 Jan 25	233.00000 +0.00	234.50	232.00	232.00	241,711
29 Jan 25	233.00000 -1.00	235.90	232.60	234.00	357,295
28 Jan 25	234.00000 +4.00	234.00	229.50	229.50	276,088
27 Jan 25	230.00000 -1.00	236.00	228.90	236.00	313,058
24 Jan 25	231.00000 -2.50	235.10	230.00	230.00	327,297
23 Jan 25	233.50000 -1.00	235.72	231.00	235.50	461,482
22 Jan 25	234.50000 -1.00	237.50	234.50	237.50	507,127
21 Jan 25	235.50000 +0.50	237.00	233.90	234.50	240,617
20 Jan 25	235.00000 +0.00	238.50	234.50	238.50	360,789
17 Jan 25	235.00000 -2.00	239.19	235.00	235.00	492,693
16 Jan 25	237.00000 +0.00	238.50	234.50	234.50	492,497
15 Jan 25	237.00000 +9.00	237.00	229.50	229.50	410,787
14 Jan 25	228.00000 +2.00	230.60	225.00	225.00	597,663
13 Jan 25	226.00000 +1.50	226.02	223.40	224.50	360,992
10 Jan 25	224.50000 -4.50	230.20	224.50	230.00	338,903
09 Jan 25	229.00000 +3.50	229.00	225.00	228.50	423,916
08 Jan 25	225.50000 -3.50	230.00	225.00	230.00	383,053
07 Jan 25	229.00000 +2.00	229.00	226.50	226.50	259,817
06 Jan 25	227.00000 +3.00	227.71	224.00	224.00	292,512
03 Jan 25	224.00000 -4.00	228.00	224.00	228.00	182,054
02 Jan 25	228.00000 +2.00	228.00	223.50	226.50	208,865
31 Dec 24	226.00000 +2.50	226.50	223.00	226.50	79,428
30 Dec 24	223.50000 -1.50	225.41	223.00	223.50	279,066
27 Dec 24	225.00000 -1.50	226.00	224.00	224.00	173,433
24 Dec 24	226.50000 +3.50	226.50	224.00	226.00	0
23 Dec 24	223.00000 -0.50	224.50	221.00	221.00	171,839
20 Dec 24	223.50000 -1.50	224.00	219.13	222.00	1,011,726
19 Dec 24	225.00000 -2.00	227.50	224.50	226.50	616,256
18 Dec 24	227.00000 +1.50	228.50	225.00	225.00	268,177
17 Dec 24	225.50000 -2.50	229.00	224.50	229.00	358,627
16 Dec 24	228.00000 -0.50	231.50	228.00	231.50	477,795
13 Dec 24	228.50000 +2.50	228.50	224.50	225.00	232,197
12 Dec 24	226.00000 +3.00	226.00	222.50	223.50	303,925
11 Dec 24	223.00000 +0.00	224.50	222.24	222.50	198,994
10 Dec 24	223.00000 -0.50	225.00	221.00	221.00	241,004
09 Dec 24	223.50000 +0.50	225.00	221.00	221.00	132,973
06 Dec 24	223.00000 -1.50	225.00	222.00	224.00	209,276
05 Dec 24	224.50000 -0.50	225.50	223.00	223.00	245,802
04 Dec 24	225.00000 +3.50	226.50	220.00	220.00	525,902
03 Dec 24	221.50000 -0.50	223.50	220.00	223.00	255,826
02 Dec 24	222.00000 -3.50	226.54	221.00	223.50	324,974
29 Nov 24	225.50000 +6.00	242.61	217.00	225.50	2,181,872
28 Nov 24	219.50000 +2.00	220.00	217.25	217.50	188,125
27 Nov 24	217.50000 +2.00	219.00	215.00	215.00	218,893
26 Nov 24	215.50000 -3.00	219.00	215.50	218.00	211,434
25 Nov 24	218.50000 -1.00	220.00	216.00	216.00	359,522
22 Nov 24	219.50000 +3.00	220.50	216.00	216.00	257,234
21 Nov 24	216.50000 +0.50	217.50	215.00	215.00	289,307
20 Nov 24	216.00000 -4.00	222.50	216.00	220.50	355,668
19 Nov 24	220.00000 +3.00	222.00	217.50	222.00	262,276
18 Nov 24	217.00000 -2.50	220.11	216.50	218.50	281,223
15 Nov 24	219.50000 +0.50	220.00	216.00	216.00	197,103
14 Nov 24	219.00000 +3.50	219.00	215.00	215.50	272,644
13 Nov 24	215.50000 -1.50	218.40	214.50	217.00	395,058
12 Nov 24	217.00000 -3.00	222.50	217.00	220.00	393,263
11 Nov 24	220.00000 +5.00	221.50	217.24	217.50	414,807
08 Nov 24	215.00000 -1.50	221.00	214.24	221.00	4,656,180
07 Nov 24	216.50000 -1.00	218.00	212.50	212.50	348,662
06 Nov 24	217.50000 +2.50	220.00	215.00	220.00	934,395
05 Nov 24	215.00000 -2.00	218.50	214.50	214.50	989,108
04 Nov 24	217.00000 -2.00	224.00	217.00	224.00	360,516
01 Nov 24	219.00000 +3.00	220.50	214.50	215.50	919,920
31 Oct 24	216.00000 -4.50	222.25	214.86	221.50	528,105
30 Oct 24	220.50000 +2.50	223.50	216.50	216.50	858,423
29 Oct 24	218.00000 -4.50	227.50	217.00	227.50	861,730
28 Oct 24	222.50000 -1.50	225.00	222.50	224.50	354,045
25 Oct 24	224.00000 -6.50	228.96	224.00	227.50	490,829
24 Oct 24	230.50000 +10.50	233.25	220.12	221.00	1,706,746
23 Oct 24	220.00000 -1.00	221.50	218.50	220.00	225,003
22 Oct 24	221.00000 -2.50	224.00	218.89	219.50	408,757
21 Oct 24	223.50000 -5.00	228.51	223.50	226.00	198,459
18 Oct 24	228.50000 +2.50	228.73	225.22	228.00	232,547
17 Oct 24	226.00000 +2.00	226.50	222.00	222.00	195,826
16 Oct 24	224.00000 -1.00	227.50	224.00	227.50	165,684
15 Oct 24	225.00000 -1.00	227.02	224.00	224.00	224,117
14 Oct 24	226.00000 +1.00	226.00	223.00	225.50	154,415
11 Oct 24	225.00000 -2.00	227.00	225.00	226.50	361,192
10 Oct 24	227.00000 -2.00	233.50	225.50	233.50	242,058
09 Oct 24	229.00000 +0.50	230.00	227.00	227.00	247,110
08 Oct 24	228.50000 -3.00	231.60	226.00	230.00	445,812
07 Oct 24	231.50000 -1.50	235.50	231.50	232.00	313,545
04 Oct 24	233.00000 -0.50	235.05	230.00	230.00	234,055
03 Oct 24	233.50000 +0.50	235.00	232.50	233.00	398,030
02 Oct 24	233.00000 -0.50	238.50	232.50	238.50	309,255
01 Oct 24	233.50000 -2.00	236.38	232.50	232.50	381,049
30 Sep 24	235.50000 -0.50	237.28	234.00	236.00	364,143
27 Sep 24	236.00000 +0.50	237.50	231.00	231.00	329,234
26 Sep 24	235.50000 +1.50	237.50	233.95	235.50	322,329
25 Sep 24	234.00000 +1.00	237.50	232.83	237.50	387,772
24 Sep 24	233.00000 -0.50	235.84	233.00	233.50	320,035
23 Sep 24	233.50000 -0.50	237.00	233.50	236.50	535,902
20 Sep 24	234.00000 -1.00	236.50	233.00	235.00	1,067,049
19 Sep 24	235.00000 +0.50	236.50	234.00	235.00	304,350
18 Sep 24	234.50000 -3.00	239.00	234.50	237.00	279,181
17 Sep 24	237.50000 +2.00	237.50	233.89	236.50	358,361
16 Sep 24	235.50000 -8.00	245.50	234.00	243.50	497,718
13 Sep 24	243.50000 -4.50	248.71	243.50	248.00	358,449
12 Sep 24	248.00000 -2.00	253.75	248.00	252.00	369,239
11 Sep 24	250.00000 -1.00	253.50	250.00	253.50	165,263
10 Sep 24	251.00000 -1.00	251.50	249.50	250.50	267,469
09 Sep 24	252.00000 +1.50	252.73	250.00	250.00	125,808
06 Sep 24	250.50000 -3.50	253.00	249.00	252.50	294,029
05 Sep 24	254.00000 +2.00	255.50	252.00	255.50	77,916
04 Sep 24	252.00000 +0.50	252.00	246.75	250.50	225,646
03 Sep 24	251.50000 -2.00	259.50	251.00	259.50	146,119
02 Sep 24	253.50000 -0.50	260.00	253.00	260.00	128,789
30 Aug 24	254.00000 +0.00	255.50	253.00	253.00	392,229
29 Aug 24	254.00000 +1.50	254.50	250.00	250.00	139,928
28 Aug 24	252.50000 -1.00	254.00	252.50	253.00	122,024
27 Aug 24	253.50000 -1.00	256.50	252.35	252.50	204,245
23 Aug 24	254.50000 -1.50	257.70	251.50	251.50	153,955
22 Aug 24	256.00000 -0.50	260.50	255.00	256.00	128,996
21 Aug 24	256.50000 +3.50	257.00	251.60	255.00	143,948
20 Aug 24	253.00000 -5.50	258.96	252.50	252.50	267,681
19 Aug 24	258.50000 +2.50	258.50	251.50	251.50	131,712
16 Aug 24	256.00000 +0.50	258.00	254.50	257.50	102,842
15 Aug 24	255.50000 +3.50	257.00	250.58	251.00	405,406
14 Aug 24	252.00000 +2.00	252.00	250.00	250.00	183,112
13 Aug 24	250.00000 +1.00	251.00	247.50	249.50	144,831
12 Aug 24	249.00000 +0.50	250.00	244.00	244.00	120,627
09 Aug 24	248.50000 +0.00	251.00	248.50	248.50	121,943
08 Aug 24	248.50000 -3.00	251.00	246.50	250.00	139,900
07 Aug 24	251.50000 +2.50	251.50	249.00	251.00	311,910
06 Aug 24	249.00000 +2.50	249.77	245.00	247.00	341,183
05 Aug 24	246.50000 -7.00	250.00	241.00	250.00	591,934
02 Aug 24	253.50000 -2.00	256.00	252.00	252.50	684,936
01 Aug 24	255.50000 -2.00	263.00	253.25	263.00	471,156
31 Jul 24	257.50000 +2.50	258.72	254.00	257.50	345,107
30 Jul 24	255.00000 +1.50	256.00	252.07	256.00	177,944
29 Jul 24	253.50000 +1.00	255.50	246.88	250.00	290,624
26 Jul 24	252.50000 +9.00	252.50	240.00	240.00	525,166
25 Jul 24	243.50000 +0.50	244.50	240.79	244.50	201,938
24 Jul 24	243.00000 +1.00	243.84	240.01	242.00	151,823
23 Jul 24	242.00000 +0.50	247.00	239.50	247.00	188,574
22 Jul 24	241.50000 -3.50	245.99	241.27	244.50	196,163
19 Jul 24	245.00000 -1.00	246.50	239.00	239.00	212,352
18 Jul 24	246.00000 +3.50	251.39	242.12	244.00	513,934
17 Jul 24	242.50000 +3.50	243.50	234.00	234.00	421,599
16 Jul 24	239.00000 -2.00	243.50	239.00	241.00	244,798
15 Jul 24	241.00000 +1.00	245.00	239.50	245.00	230,006
12 Jul 24	240.00000 -1.00	243.63	239.31	243.00	235,418
11 Jul 24	241.00000 +4.00	242.50	237.00	242.50	308,660
10 Jul 24	237.00000 -1.50	240.00	236.00	240.00	371,036
09 Jul 24	238.50000 -0.50	239.50	236.38	237.50	392,788
08 Jul 24	239.00000 -2.00	242.00	238.61	242.00	199,014
05 Jul 24	241.00000 +4.00	243.50	236.81	237.50	428,826
04 Jul 24	237.00000 -0.50	240.00	232.50	232.50	193,775
03 Jul 24	237.50000 +3.00	237.50	234.00	236.00	279,794
02 Jul 24	234.50000 +0.00	236.00	233.00	234.50	280,612
01 Jul 24	234.50000 -0.50	238.50	234.00	234.50	405,520
28 Jun 24	235.00000 +0.50	238.29	232.89	235.50	391,247
27 Jun 24	234.50000 -1.50	236.39	234.00	235.50	168,522
26 Jun 24	236.00000 -1.50	239.00	235.50	235.50	283,165
25 Jun 24	237.50000 -1.00	238.50	237.00	237.50	121,910
24 Jun 24	238.50000 -1.50	241.50	238.17	240.00	240,726
21 Jun 24	240.00000 +0.00	240.04	235.72	239.00	607,535
20 Jun 24	240.00000 +5.00	240.00	235.68	236.50	297,573
19 Jun 24	235.00000 -1.50	241.50	235.00	237.00	502,915
18 Jun 24	236.50000 -1.50	243.00	236.50	243.00	587,844
17 Jun 24	238.00000 +1.00	239.00	233.65	236.00	452,511
14 Jun 24	237.00000 -4.00	242.38	235.00	240.00	585,508
13 Jun 24	241.00000 -3.00	249.50	241.00	249.50	370,437
12 Jun 24	244.00000 -1.00	247.11	243.00	245.50	432,836
11 Jun 24	245.00000 -2.00	247.43	244.13	246.00	252,984
10 Jun 24	247.00000 -3.00	250.00	246.76	248.00	407,478
07 Jun 24	250.00000 -4.50	260.00	249.00	260.00	368,181
06 Jun 24	254.50000 -0.50	259.00	251.00	251.00	389,179
05 Jun 24	255.00000 -2.00	259.50	250.00	250.00	339,609
04 Jun 24	257.00000 +1.50	257.50	253.50	255.00	537,095
03 Jun 24	255.50000 +2.50	256.50	252.00	252.00	576,884
31 May 24	253.00000 +1.00	253.95	251.00	251.00	1,036,167
30 May 24	252.00000 +2.50	255.50	249.00	250.00	707,172
29 May 24	249.50000 -2.00	253.50	248.00	253.50	461,092
28 May 24	251.50000 -3.50	258.00	251.50	258.00	336,346
24 May 24	255.00000 -0.50	259.00	254.01	255.50	366,585
23 May 24	255.50000 -10.50	264.50	253.50	264.00	3,470,878
22 May 24	266.00000 +7.50	270.50	260.00	264.00	368,789
21 May 24	258.50000 +0.50	259.00	257.35	258.50	345,739
20 May 24	258.00000 -0.50	261.00	258.00	258.00	492,846
17 May 24	258.50000 -2.00	261.28	256.50	257.00	321,806
16 May 24	260.50000 -1.00	265.00	259.00	265.00	175,424
15 May 24	261.50000 +2.00	266.50	259.50	259.50	520,881
14 May 24	259.50000 +6.00	259.50	253.00	253.00	358,178
13 May 24	253.50000 +0.00	256.06	250.00	250.00	401,822
10 May 24	253.50000 +1.00	254.80	251.00	251.00	219,936
09 May 24	252.50000 +0.50	257.50	251.50	257.50	477,733
08 May 24	252.00000 +1.50	254.00	249.27	250.50	668,523
07 May 24	250.50000 +2.50	250.50	246.10	247.00	485,420
03 May 24	248.00000 +2.50	248.00	245.98	247.00	222,338
02 May 24	245.50000 +0.50	247.50	245.00	246.00	261,433
01 May 24	245.00000 -1.50	248.00	245.00	248.00	418,480
30 Apr 24	246.50000 -3.50	249.00	246.50	248.50	511,976
29 Apr 24	250.00000 +3.50	250.00	247.00	247.00	545,374
26 Apr 24	246.50000 -0.50	248.67	245.50	245.50	281,383
25 Apr 24	247.00000 -0.50	250.00	246.00	250.00	140,243
24 Apr 24	247.50000 +0.50	248.00	246.00	247.00	911,209
23 Apr 24	247.00000 +0.00	249.00	246.50	248.50	200,969
22 Apr 24	247.00000 +1.00	249.37	246.50	248.50	537,011
19 Apr 24	246.00000 -2.00	250.00	245.00	250.00	212,321
18 Apr 24	248.00000 +9.50	251.63	240.00	240.00	2,573,226
17 Apr 24	238.50000 +0.00	241.50	236.00	238.50	499,454
16 Apr 24	238.50000 -0.50	239.00	236.50	238.00	563,975
15 Apr 24	239.00000 +1.00	241.00	237.44	241.00	240,857
12 Apr 24	238.00000 +0.00	240.39	237.50	238.00	266,457
11 Apr 24	238.00000 +1.00	238.00	235.50	237.50	414,561
10 Apr 24	237.00000 +5.50	237.00	232.35	233.00	380,210
09 Apr 24	231.50000 -3.50	235.18	231.00	234.00	428,682
08 Apr 24	235.00000 +1.00	321.71	231.50	233.50	621,775
05 Apr 24	234.00000 +0.00	234.50	231.50	233.50	146,302
04 Apr 24	234.00000 +2.50	234.00	230.35	232.50	424,907
03 Apr 24	231.50000 -2.00	233.49	230.50	232.50	196,787
02 Apr 24	233.50000 +1.50	233.50	230.80	231.50	196,607
28 Mar 24	232.00000 +0.00	234.50	231.50	231.50	408,053
27 Mar 24	232.00000 -1.50	234.00	230.50	234.00	438,818
26 Mar 24	233.50000 +3.50	233.50	229.00	231.50	301,671
25 Mar 24	230.00000 -1.00	235.00	230.00	235.00	406,393
22 Mar 24	231.00000 +1.00	233.00	230.00	233.00	268,446
21 Mar 24	230.00000 +5.00	232.50	223.00	227.00	2,039,125
20 Mar 24	225.00000 -5.00	234.50	224.50	234.50	996,778
19 Mar 24	230.00000 -4.50	235.00	230.00	233.50	253,218
18 Mar 24	234.50000 -0.50	238.50	234.00	238.50	182,460
15 Mar 24	235.00000 -0.50	236.50	235.00	235.50	623,277
14 Mar 24	235.50000 -2.50	238.50	235.00	238.00	252,258
13 Mar 24	238.00000 +2.00	239.50	235.00	235.00	517,423
12 Mar 24	236.00000 -0.50	238.00	236.00	237.00	268,533
11 Mar 24	236.50000 -1.50	237.80	235.00	237.00	95,571
08 Mar 24	238.00000 +1.50	240.00	236.00	238.00	216,665
07 Mar 24	236.50000 -2.00	242.50	236.50	238.50	237,999
06 Mar 24	238.50000 +4.50	239.50	235.00	235.00	768,892
05 Mar 24	234.00000 +3.00	234.00	230.03	231.00	325,128
04 Mar 24	231.00000 -2.00	234.01	230.53	232.50	219,493
01 Mar 24	233.00000 +7.50	234.43	227.50	228.00	452,537
29 Feb 24	225.50000 -11.00	237.50	221.50	235.00	2,131,503
28 Feb 24	236.50000 -5.50	242.00	236.50	241.00	234,170
27 Feb 24	242.00000 +0.00	242.51	239.80	242.00	219,539
26 Feb 24	242.00000 +0.50	243.71	240.50	241.50	452,558
23 Feb 24	241.50000 +0.00	243.50	241.50	242.00	178,076
22 Feb 24	241.50000 +2.50	242.00	239.00	239.50	94,153
21 Feb 24	239.00000 -1.00	240.89	238.88	239.00	193,384
20 Feb 24	240.00000 -1.50	242.45	239.50	241.50	113,334
19 Feb 24	241.50000 -1.50	243.75	240.40	242.50	116,831
16 Feb 24	243.00000 +2.00	244.12	239.09	241.50	142,981
15 Feb 24	241.00000 +3.50	242.50	237.00	237.00	370,424
14 Feb 24	237.50000 +0.50	239.00	236.00	238.00	321,146
13 Feb 24	237.00000 -1.00	240.50	236.00	237.50	169,104
12 Feb 24	238.00000 +1.00	238.50	237.00	237.50	88,864
09 Feb 24	237.00000 -3.00	241.84	236.50	239.50	124,369
08 Feb 24	240.00000 +2.00	241.50	238.00	238.00	236,785
07 Feb 24	238.00000 +3.00	238.14	233.00	233.00	122,774
06 Feb 24	235.00000 +1.00	236.50	232.00	234.50	204,072
05 Feb 24	234.00000 -2.50	238.39	233.50	237.00	205,205
02 Feb 24	236.50000 +1.50	238.00	235.00	237.50	206,478
01 Feb 24	235.00000 -2.00	238.39	234.50	237.50	132,653
31 Jan 24	237.00000 +2.00	238.00	235.00	236.00	628,220
30 Jan 24	235.00000 -1.50	238.41	235.00	237.00	334,254
29 Jan 24	236.50000 -2.00	239.00	236.00	239.00	163,555
26 Jan 24	238.50000 +9.00	240.00	229.39	229.50	1,278,714
25 Jan 24	229.50000 +2.00	229.50	227.00	227.00	187,450
24 Jan 24	227.50000 +0.50	229.50	227.50	228.00	187,049
23 Jan 24	227.00000 -1.00	230.50	227.00	229.00	204,624
22 Jan 24	228.00000 +3.00	228.50	225.00	225.00	253,761
19 Jan 24	225.00000 +0.00	228.00	224.50	226.00	2,277,389
18 Jan 24	225.00000 +2.00	225.16	223.00	223.00	133,264
17 Jan 24	223.00000 -2.00	225.00	221.34	225.00	212,988
16 Jan 24	225.00000 +1.00	226.00	223.50	226.00	155,651
15 Jan 24	224.00000 -1.50	227.00	223.50	225.00	209,978
12 Jan 24	225.50000 +1.50	227.00	223.89	225.00	167,967
11 Jan 24	224.00000 -2.50	228.39	224.00	227.50	216,601
10 Jan 24	226.50000 +0.50	227.00	225.37	226.00	83,934
09 Jan 24	226.00000 -1.00	228.00	225.00	225.00	476,291
08 Jan 24	227.00000 +2.50	227.17	223.34	224.50	310,534
05 Jan 24	224.50000 -1.50	226.68	223.82	225.00	206,698
04 Jan 24	226.00000 +1.50	229.35	224.50	227.00	166,535
03 Jan 24	224.50000 -0.50	226.00	224.00	225.00	152,091
02 Jan 24	225.00000 -1.50	228.51	224.00	226.50	343,523
29 Dec 23	226.50000 -0.50	227.00	225.61	226.00	39,292
28 Dec 23	227.00000 -1.00	229.50	226.50	228.50	344,915
27 Dec 23	228.00000 -1.00	230.00	225.00	230.00	142,244
22 Dec 23	229.00000 +2.00	229.00	226.58	227.00	82,855
21 Dec 23	227.00000 +0.50	228.00	224.80	227.00	112,074
20 Dec 23	226.50000 +4.00	226.50	222.50	223.00	184,686
19 Dec 23	222.50000 -2.50	226.00	222.50	225.00	107,953
18 Dec 23	225.00000 -2.00	228.50	224.50	227.50	139,487
15 Dec 23	227.00000 -0.50	230.00	226.50	227.00	631,086
14 Dec 23	227.50000 +2.50	230.05	226.00	226.00	570,199
13 Dec 23	225.00000 +1.00	226.50	222.50	225.00	831,998
12 Dec 23	224.00000 +2.00	224.50	223.00	223.50	506,746
11 Dec 23	222.00000 +1.00	222.00	221.00	221.00	1,204,662
08 Dec 23	221.00000 -1.50	227.50	221.00	227.50	685,386
07 Dec 23	222.50000 -1.50	228.00	222.50	228.00	250,243
06 Dec 23	224.00000 +0.50	228.00	223.50	228.00	276,109
05 Dec 23	223.50000 -0.50	228.00	223.50	228.00	224,857
04 Dec 23	224.00000 -1.00	225.89	224.00	225.00	109,061
01 Dec 23	225.00000 +2.50	227.50	223.00	227.50	242,657
30 Nov 23	222.50000 -3.00	226.00	222.50	225.00	691,609
29 Nov 23	225.50000 +1.00	225.50	223.50	224.50	253,374
28 Nov 23	224.50000 -1.00	225.50	223.50	225.50	299,330
27 Nov 23	225.50000 +0.50	228.00	223.00	226.00	301,527
24 Nov 23	225.00000 -1.50	228.00	224.82	228.00	338,578
23 Nov 23	226.50000 +0.50	228.00	224.50	228.00	110,411
22 Nov 23	226.00000 +1.00	228.00	224.00	225.50	199,257
21 Nov 23	225.00000 -3.00	230.00	224.24	230.00	113,055
20 Nov 23	228.00000 +1.00	230.00	225.00	230.00	137,835
17 Nov 23	227.00000 +1.50	229.00	226.50	226.50	208,820
16 Nov 23	225.50000 -3.00	230.00	225.50	230.00	264,892
15 Nov 23	228.50000 +0.50	232.29	227.32	228.50	423,986
14 Nov 23	228.00000 +4.00	228.00	223.00	228.00	576,110
13 Nov 23	224.00000 +1.00	227.50	222.00	227.50	165,710
10 Nov 23	223.00000 -0.50	225.00	222.00	225.00	154,640
09 Nov 23	223.50000 +1.00	225.00	221.00	224.00	328,866
08 Nov 23	222.50000 +0.50	224.50	221.00	221.50	320,782
07 Nov 23	222.00000 -1.00	224.00	221.00	222.50	263,825
06 Nov 23	223.00000 -1.00	225.00	222.50	225.00	123,338
03 Nov 23	224.00000 +1.00	226.50	220.00	226.50	275,294
02 Nov 23	223.00000 +7.00	223.00	215.00	216.50	1,584,013
01 Nov 23	216.00000 +2.50	216.00	213.50	214.00	789,505
31 Oct 23	213.50000 +2.00	215.00	212.00	212.00	260,155
30 Oct 23	211.50000 +0.50	214.50	210.00	210.00	110,217
27 Oct 23	211.00000 +1.00	213.00	209.83	212.50	175,139
26 Oct 23	210.00000 -4.50	213.50	207.00	213.50	1,673,256
25 Oct 23	214.50000 +1.50	215.00	212.00	213.00	293,314
24 Oct 23	213.00000 -1.00	215.50	212.00	215.50	125,692
23 Oct 23	214.00000 +0.00	217.00	210.50	214.50	201,453
20 Oct 23	214.00000 -7.00	221.23	214.00	218.00	242,577
19 Oct 23	221.00000 +5.00	223.33	215.50	217.00	2,743,756
18 Oct 23	216.00000 -3.00	220.00	215.50	220.00	179,683
17 Oct 23	219.00000 +3.50	219.00	215.63	217.50	152,057
16 Oct 23	215.50000 +2.00	215.73	213.00	213.50	1,135,642
13 Oct 23	213.50000 -4.50	219.11	213.50	218.00	294,980
12 Oct 23	218.00000 +0.50	220.00	214.00	218.00	222,509
11 Oct 23	217.50000 +0.50	219.50	215.00	216.00	232,074
10 Oct 23	217.00000 +0.50	220.50	216.50	219.50	194,707
09 Oct 23	216.50000 -4.50	221.50	216.50	220.00	213,023
06 Oct 23	221.00000 +0.00	225.00	220.00	225.00	227,388
05 Oct 23	221.00000 +0.00	224.50	220.00	222.50	447,118
04 Oct 23	221.00000 -1.00	223.00	218.27	221.00	200,842
03 Oct 23	222.00000 -4.00	230.00	220.00	230.00	272,995
02 Oct 23	226.00000 -7.50	236.00	223.00	236.00	293,283
29 Sep 23	233.50000 +2.50	238.00	231.00	231.00	581,410
28 Sep 23	231.00000 +0.00	234.50	229.50	232.50	280,295
27 Sep 23	231.00000 +1.50	232.00	229.50	229.50	216,933
26 Sep 23	229.50000 +0.50	232.00	227.20	230.00	175,655
25 Sep 23	229.00000 +4.00	229.50	222.45	223.00	5,239,768
22 Sep 23	225.00000 -3.00	231.00	225.00	228.50	383,408
21 Sep 23	228.00000 +2.50	230.50	222.00	222.00	557,920
20 Sep 23	225.50000 +3.50	227.00	222.21	224.50	203,656
19 Sep 23	222.00000 +0.00	225.50	219.80	224.00	183,700
18 Sep 23	222.00000 +0.50	223.50	219.50	223.50	246,972
15 Sep 23	221.50000 +4.50	226.00	219.00	220.00	1,297,006
14 Sep 23	217.00000 +3.00	220.00	212.50	217.00	618,500
13 Sep 23	214.00000 +2.00	214.00	208.82	212.00	462,471
12 Sep 23	212.00000 -0.50	213.00	211.00	211.00	121,364
11 Sep 23	212.50000 +2.50	213.58	208.50	208.50	385,630
08 Sep 23	210.00000 -2.00	214.00	207.95	214.00	424,929
07 Sep 23	212.00000 +0.00	213.00	206.00	212.00	2,027,208
06 Sep 23	212.00000 -3.50	215.50	210.00	214.50	458,034
05 Sep 23	215.50000 -0.50	216.50	213.50	215.00	162,816
04 Sep 23	216.00000 -1.00	220.00	216.00	218.00	112,097
01 Sep 23	217.00000 -0.50	218.45	215.50	215.50	139,939
31 Aug 23	217.50000 +1.00	217.50	215.00	216.50	470,855
30 Aug 23	216.50000 -4.50	225.00	216.50	225.00	407,158
29 Aug 23	221.00000 +7.50	221.50	213.50	215.00	272,761
25 Aug 23	213.50000 -2.50	216.00	213.00	215.00	98,975
24 Aug 23	216.00000 -1.00	219.50	216.00	216.50	93,462
23 Aug 23	217.00000 +2.00	218.00	213.50	215.00	90,661
22 Aug 23	215.00000 +3.00	216.50	210.20	211.00	154,075
21 Aug 23	212.00000 -4.00	217.50	211.50	217.00	203,892
18 Aug 23	216.00000 -7.50	228.00	215.20	228.00	317,418
17 Aug 23	223.50000 -2.00	227.00	223.00	224.50	183,435
16 Aug 23	225.50000 +0.00	226.50	223.50	225.50	396,061
15 Aug 23	225.50000 +1.50	230.00	223.50	224.00	341,917
14 Aug 23	224.00000 +1.50	224.90	218.91	222.00	439,213
11 Aug 23	222.50000 +7.00	222.50	215.86	217.00	378,034
10 Aug 23	215.50000 +0.00	219.00	214.00	217.50	2,578,795
09 Aug 23	215.50000 +0.00	217.70	214.04	216.50	5,179,771
08 Aug 23	215.50000 +3.50	216.09	211.50	211.50	239,324
07 Aug 23	212.00000 -2.50	219.50	212.00	216.00	1,117,267
04 Aug 23	214.50000 +0.00	217.00	214.50	215.00	229,955
03 Aug 23	214.50000 +0.50	216.00	212.04	214.50	292,786
02 Aug 23	214.00000 -3.50	218.50	214.00	218.00	535,872
01 Aug 23	217.50000 +2.00	220.50	215.27	217.00	455,486
31 Jul 23	215.50000 -1.50	219.00	215.50	219.00	170,015
28 Jul 23	217.00000 -4.00	222.50	216.50	222.00	220,522
27 Jul 23	221.00000 +6.00	221.00	216.00	220.00	160,269
26 Jul 23	215.00000 -0.50	219.50	215.00	218.50	619,537
25 Jul 23	215.50000 -0.50	218.50	215.50	218.00	147,542
24 Jul 23	216.00000 -2.00	219.50	215.50	216.00	191,980
21 Jul 23	218.00000 -1.50	224.50	215.50	221.00	226,810
20 Jul 23	219.50000 +0.00	224.50	218.50	219.00	203,743
19 Jul 23	219.50000 +6.50	219.50	215.00	218.00	181,906
18 Jul 23	213.00000 -1.50	216.00	212.00	214.50	809,145
17 Jul 23	214.50000 -3.50	217.50	214.00	214.00	324,742
14 Jul 23	218.00000 +1.00	218.50	217.00	218.00	222,217
13 Jul 23	217.00000 +0.00	218.87	214.50	218.50	303,269
12 Jul 23	217.00000 +4.50	220.50	213.00	214.00	233,072
11 Jul 23	212.50000 +1.00	214.00	210.00	212.00	1,395,107
10 Jul 23	211.50000 +2.00	212.50	208.82	209.00	819,008
07 Jul 23	209.50000 +2.50	213.00	204.50	206.00	326,595
06 Jul 23	207.00000 -2.50	210.50	205.50	208.50	254,188
05 Jul 23	209.50000 -6.00	219.96	204.00	213.00	1,335,855
04 Jul 23	215.50000 +2.50	217.86	213.00	213.00	275,104
03 Jul 23	213.00000 +0.50	214.50	210.50	214.00	213,770
30 Jun 23	212.50000 +1.50	216.00	209.45	211.50	326,033
29 Jun 23	211.00000 -1.00	213.50	210.00	210.00	147,431
28 Jun 23	212.00000 +1.50	214.50	208.50	209.00	631,981
27 Jun 23	210.50000 -2.00	215.00	205.00	213.00	839,996
26 Jun 23	212.50000 -1.50	215.00	210.50	215.00	247,690
23 Jun 23	214.00000 -5.00	220.00	213.50	217.50	179,115
22 Jun 23	219.00000 -3.00	221.50	218.00	221.00	294,185
21 Jun 23	222.00000 +0.00	225.50	221.00	223.00	135,129
20 Jun 23	222.00000 -1.00	224.22	220.50	223.00	105,930
19 Jun 23	223.00000 -0.50	229.00	221.00	224.50	562,014
16 Jun 23	223.50000 -4.00	228.50	223.50	227.50	692,989
15 Jun 23	227.50000 -3.50	232.00	227.50	231.50	157,980
14 Jun 23	231.00000 +2.50	232.50	228.50	232.50	1,616,947
13 Jun 23	228.50000 +5.50	229.50	223.72	225.00	299,227
12 Jun 23	223.00000 -0.50	226.90	220.50	226.00	4,671,731
09 Jun 23	223.50000 -4.50	231.50	222.50	230.50	149,052
08 Jun 23	228.00000 +0.00	230.00	227.00	228.00	260,268
07 Jun 23	228.00000 -1.00	233.50	227.50	233.50	107,173
06 Jun 23	229.00000 -1.50	232.50	227.61	232.50	190,876
05 Jun 23	230.50000 +1.00	232.00	227.50	230.00	180,014
02 Jun 23	229.50000 +2.00	230.00	226.00	230.00	162,178
01 Jun 23	227.50000 +4.50	228.00	223.00	228.00	111,038
31 May 23	223.00000 -3.00	227.00	223.00	225.00	573,549
30 May 23	226.00000 -3.00	232.50	225.00	232.50	193,575
26 May 23	229.00000 +0.00	234.00	227.00	234.00	221,196
25 May 23	229.00000 -2.50	237.00	228.50	237.00	149,286
24 May 23	231.50000 -3.50	234.00	229.50	232.00	303,305
23 May 23	235.00000 +0.50	236.00	233.50	234.00	293,512
22 May 23	234.50000 -4.50	240.00	233.50	239.50	333,279
19 May 23	239.00000 -0.50	240.00	237.50	240.00	235,768
18 May 23	239.50000 +0.00	242.50	238.50	239.50	178,215
17 May 23	239.50000 +0.00	243.00	237.00	243.00	3,282,014
16 May 23	239.50000 -1.50	243.00	237.60	243.00	284,505
15 May 23	241.00000 +1.50	243.50	238.50	240.50	309,450
12 May 23	239.50000 +0.00	241.80	234.21	239.50	327,765
11 May 23	239.50000 +1.00	240.00	236.80	240.00	291,421
10 May 23	238.50000 +0.50	239.22	235.50	239.00	354,663
09 May 23	238.00000 +1.50	239.00	235.00	236.50	485,903
05 May 23	236.50000 +8.50	237.00	229.20	232.00	625,550
04 May 23	228.00000 -1.00	230.00	226.50	230.00	472,987
03 May 23	229.00000 +1.50	230.50	225.00	225.00	368,589
02 May 23	227.50000 -1.00	230.50	226.72	228.00	290,754
28 Apr 23	228.50000 +4.00	230.00	224.00	224.00	394,620
27 Apr 23	224.50000 +0.00	226.82	223.50	225.00	474,848
26 Apr 23	224.50000 +1.50	226.00	221.50	222.50	339,029
25 Apr 23	223.00000 -1.50	225.64	222.50	224.00	330,874
24 Apr 23	224.50000 +0.00	225.50	222.14	223.00	211,568
21 Apr 23	224.50000 +3.50	225.00	220.50	221.00	317,722
20 Apr 23	221.00000 +4.00	222.00	215.00	215.00	477,574
19 Apr 23	217.00000 +1.00	217.00	213.50	215.00	727,797
18 Apr 23	216.00000 -0.50	220.00	215.50	218.50	624,318
17 Apr 23	216.50000 -4.00	224.00	216.50	224.00	705,863
14 Apr 23	220.50000 +4.00	220.50	216.00	217.00	309,845
13 Apr 23	216.50000 +1.00	218.00	214.50	215.50	773,196
12 Apr 23	215.50000 -1.50	218.89	214.00	217.00	523,267
11 Apr 23	217.00000 +3.50	217.00	214.50	215.00	669,470
06 Apr 23	213.50000 +2.00	214.00	209.89	212.50	291,867
05 Apr 23	211.50000 -0.50	215.00	210.00	215.00	506,358
04 Apr 23	212.00000 -0.50	214.82	209.78	214.00	207,204
03 Apr 23	212.50000 +0.00	216.50	209.50	216.50	332,047
31 Mar 23	212.50000 +1.00	219.50	212.00	216.00	444,792
30 Mar 23	211.50000 +6.00	211.50	203.00	206.50	2,069,106
29 Mar 23	205.50000 -2.00	209.00	204.50	209.00	1,630,895
28 Mar 23	207.50000 +0.50	208.80	206.00	208.00	525,367
27 Mar 23	207.00000 -1.50	210.00	206.00	210.00	615,934
24 Mar 23	208.50000 +2.00	209.00	204.50	206.00	463,831
23 Mar 23	206.50000 -1.50	209.00	206.00	207.50	362,164
22 Mar 23	208.00000 -1.00	211.00	207.50	211.00	1,367,173
21 Mar 23	209.00000 +6.00	209.00	202.00	202.00	789,673
20 Mar 23	203.00000 -5.50	208.39	203.00	207.00	683,240
17 Mar 23	208.50000 -4.50	215.50	208.50	211.50	1,132,329
16 Mar 23	213.00000 +2.00	216.69	208.50	213.00	1,145,817
15 Mar 23	211.00000 -2.00	214.00	207.40	213.00	848,243
14 Mar 23	213.00000 +1.00	215.00	210.08	212.50	542,684
13 Mar 23	212.00000 -8.50	222.00	211.68	222.00	1,598,195
10 Mar 23	220.50000 +1.00	223.61	213.00	218.50	777,946
09 Mar 23	219.50000 -7.00	228.00	219.50	225.00	1,378,746
08 Mar 23	226.50000 -1.00	228.27	225.00	226.50	1,188,282
07 Mar 23	227.50000 +0.50	228.50	225.00	225.00	2,105,061
06 Mar 23	227.00000 -1.00	227.50	222.50	226.00	755,095
03 Mar 23	228.00000 -2.00	230.50	226.00	227.00	1,540,318
02 Mar 23	230.00000 -9.00	241.00	217.50	237.00	3,396,248
01 Mar 23	239.00000 -1.50	242.50	237.50	241.50	468,281
28 Feb 23	240.50000 -7.50	248.00	240.23	248.00	811,806
27 Feb 23	248.00000 +2.50	249.00	245.00	247.00	215,319
24 Feb 23	245.50000 +0.00	251.00	244.88	251.00	219,851
23 Feb 23	245.50000 -1.00	249.00	245.50	249.00	465,387
22 Feb 23	246.50000 +1.50	248.77	244.00	246.00	964,654
21 Feb 23	245.00000 +5.00	246.00	239.50	242.50	1,169,271
20 Feb 23	240.00000 +5.00	240.00	234.85	235.50	2,582,970
17 Feb 23	235.00000 -2.00	237.00	232.00	236.50	273,433
16 Feb 23	237.00000 -1.50	242.00	236.00	240.00	174,297
15 Feb 23	238.50000 -1.50	246.10	238.00	243.00	144,585
14 Feb 23	240.00000 -3.00	248.50	240.00	248.50	171,785
13 Feb 23	243.00000 +0.50	248.50	240.50	243.00	508,006
10 Feb 23	242.50000 -6.00	250.06	242.00	248.50	212,240
09 Feb 23	248.50000 -1.50	252.50	248.00	250.50	169,122
08 Feb 23	250.00000 +4.50	251.66	247.00	248.50	186,636
07 Feb 23	245.50000 -4.00	250.00	244.00	249.00	3,490,621
06 Feb 23	249.50000 +1.00	252.00	243.50	243.50	446,027
03 Feb 23	248.50000 +3.00	249.34	240.00	240.00	642,904
02 Feb 23	245.50000 +1.50	247.00	241.50	244.00	654,465
01 Feb 23	244.00000 +1.00	245.00	242.50	243.50	469,565
31 Jan 23	243.00000 +0.00	247.50	239.00	247.50	811,980
30 Jan 23	243.00000 -2.00	246.00	239.50	246.00	2,540,078
27 Jan 23	245.00000 +4.00	246.23	240.00	240.50	743,229
26 Jan 23	241.00000 +4.00	243.50	236.06	238.50	229,231
25 Jan 23	237.00000 -0.50	240.00	236.50	238.50	164,078
24 Jan 23	237.50000 -0.50	240.00	236.80	238.50	331,889
23 Jan 23	238.00000 +0.00	239.00	236.40	237.00	601,482
20 Jan 23	238.00000 -0.50	240.50	236.15	238.50	144,846
19 Jan 23	238.50000 -0.50	240.00	235.70	240.00	182,296
18 Jan 23	239.00000 -1.00	240.00	235.50	239.50	222,575
17 Jan 23	240.00000 -4.00	246.10	238.50	243.00	387,693
16 Jan 23	244.00000 +7.00	246.00	233.50	237.00	533,151
13 Jan 23	237.00000 +3.00	237.50	232.50	236.00	2,570,645
12 Jan 23	234.00000 -1.00	235.50	230.50	234.00	105,417
11 Jan 23	235.00000 +3.50	238.50	231.75	232.00	257,252
10 Jan 23	231.50000 -2.50	240.80	231.00	236.00	153,778
09 Jan 23	234.00000 -4.50	242.00	230.50	239.50	539,000
06 Jan 23	238.50000 +0.00	241.00	236.25	238.00	247,556
05 Jan 23	238.50000 +2.00	245.50	230.50	233.50	1,016,855
04 Jan 23	236.50000 +8.50	237.00	226.00	226.00	6,131,350
03 Jan 23	228.00000 +0.00	234.00	228.00	230.00	1,106,033
30 Dec 22	228.00000 +0.00	229.50	226.50	227.00	270,189
29 Dec 22	228.00000 +3.00	229.50	223.50	228.00	258,936
28 Dec 22	225.00000 +1.00	228.00	224.00	228.00	228,365
23 Dec 22	224.00000 -1.00	225.00	224.00	225.00	47,171
22 Dec 22	225.00000 -0.50	227.89	223.00	226.00	237,037
21 Dec 22	225.50000 +8.50	225.50	217.50	217.50	401,849
20 Dec 22	217.00000 -4.00	220.50	216.50	220.50	900,426
19 Dec 22	221.00000 +1.00	222.00	219.50	222.00	140,486
16 Dec 22	220.00000 -1.00	221.00	218.50	220.00	1,207,629
15 Dec 22	221.00000 -2.50	225.50	219.91	223.00	2,076,215
14 Dec 22	223.50000 +1.50	225.00	220.18	223.00	462,233
13 Dec 22	222.00000 +4.00	223.50	217.00	217.00	423,813
12 Dec 22	218.00000 +0.00	221.00	214.00	216.50	132,919
09 Dec 22	218.00000 +0.00	223.50	217.90	219.50	106,474
08 Dec 22	218.00000 -3.00	223.00	217.00	223.00	148,263
07 Dec 22	221.00000 -6.50	228.00	221.00	226.50	454,512
06 Dec 22	227.50000 -7.00	236.70	226.50	235.50	199,594
05 Dec 22	234.50000 -0.50	236.00	229.50	229.50	115,177
02 Dec 22	235.00000 -1.50	236.00	232.50	235.50	652,403
01 Dec 22	236.50000 +6.50	237.00	231.50	232.00	441,462
30 Nov 22	230.00000 +2.00	231.50	226.00	226.00	287,490
29 Nov 22	228.00000 +2.00	231.50	226.20	228.00	758,467
28 Nov 22	226.00000 -4.50	232.50	226.00	232.50	128,978
25 Nov 22	230.50000 +3.00	232.32	227.77	228.00	189,537
24 Nov 22	227.50000 -0.50	231.00	226.50	228.00	171,834
23 Nov 22	228.00000 +1.00	229.50	227.20	227.50	98,798
22 Nov 22	227.00000 -0.50	228.50	226.00	226.00	224,063
21 Nov 22	227.50000 +1.50	229.50	223.60	227.00	311,897
18 Nov 22	226.00000 +1.50	226.00	222.50	225.00	170,219
17 Nov 22	224.50000 -1.50	226.50	223.00	225.50	181,959
16 Nov 22	226.00000 +0.50	227.50	221.50	227.00	195,895
15 Nov 22	225.50000 -1.00	230.00	225.50	226.50	190,558
14 Nov 22	226.50000 -0.50	230.00	223.50	230.00	133,870
11 Nov 22	227.00000 +1.50	231.04	224.05	224.50	348,158
10 Nov 22	225.50000 +5.50	225.50	219.00	220.50	431,243
09 Nov 22	220.00000 +12.00	222.50	218.00	221.50	518,781
14 Oct 22	208.00000 -1.00	212.50	208.00	211.00	420,607
13 Oct 22	209.00000 +0.50	211.50	205.50	206.00	335,544
12 Oct 22	208.50000 -3.00	211.00	206.50	206.50	377,197
11 Oct 22	211.50000 +1.50	212.42	207.72	211.00	352,473
10 Oct 22	210.00000 -2.50	212.00	207.31	210.50	284,602
07 Oct 22	212.50000 -1.50	214.50	211.25	213.00	293,466
06 Oct 22	214.00000 +1.00	218.50	211.50	218.50	285,262
05 Oct 22	213.00000 -1.50	218.00	210.50	215.50	1,004,059
04 Oct 22	214.50000 +1.50	216.00	212.00	213.50	236,736
03 Oct 22	213.00000 -2.50	215.50	211.00	213.00	397,257
30 Sep 22	215.50000 +4.50	215.50	207.00	207.00	436,204
29 Sep 22	211.00000 -2.50	215.00	209.00	213.50	935,632
28 Sep 22	213.50000 -3.50	215.00	207.00	214.00	1,041,100
27 Sep 22	217.00000 +0.50	220.13	216.00	218.50	486,687
26 Sep 22	216.50000 -7.00	223.26	213.87	222.00	369,511
23 Sep 22	223.50000 +2.50	225.50	217.00	217.00	688,362
22 Sep 22	221.00000 -2.50	225.00	219.68	225.00	207,021
21 Sep 22	223.50000 +1.00	227.50	221.50	225.00	884,337
20 Sep 22	222.50000 -10.00	235.60	222.50	233.50	254,460
16 Sep 22	232.50000 -2.00	240.00	230.50	236.50	939,106
15 Sep 22	234.50000 -0.50	239.00	233.50	237.00	434,791
14 Sep 22	235.00000 -4.50	240.52	232.50	237.50	357,505
13 Sep 22	239.50000 -1.00	241.50	238.00	241.50	417,580
12 Sep 22	240.50000 +2.50	242.00	239.00	242.00	319,601
09 Sep 22	238.00000 -2.00	242.00	238.00	240.00	716,416
08 Sep 22	240.00000 +7.50	241.00	231.50	235.00	4,736,843
07 Sep 22	232.50000 -2.50	236.00	229.00	233.00	187,541
06 Sep 22	235.00000 +4.00	235.50	227.00	227.50	219,877
05 Sep 22	231.00000 -0.50	235.50	228.00	231.50	229,258
02 Sep 22	231.50000 +3.00	232.94	225.00	225.00	259,072
01 Sep 22	228.50000 -4.00	238.38	228.50	232.00	217,011
31 Aug 22	232.50000 +1.00	232.50	226.50	226.50	481,081
30 Aug 22	231.50000 +1.50	233.00	227.99	233.00	214,546
26 Aug 22	230.00000 +0.00	233.50	229.00	229.00	226,219
25 Aug 22	230.00000 -1.00	232.50	225.50	232.00	158,853
24 Aug 22	231.00000 -3.50	234.50	229.50	234.00	188,878
23 Aug 22	234.50000 -2.50	239.00	232.00	236.00	179,057
22 Aug 22	237.00000 +0.00	243.50	234.50	238.50	4,264,045
19 Aug 22	237.00000 -3.00	241.45	236.50	240.00	2,654,560
18 Aug 22	240.00000 -1.50	242.30	239.50	241.50	138,401
17 Aug 22	241.50000 -1.00	243.62	237.50	237.50	251,664
16 Aug 22	242.50000 +1.00	243.50	240.48	241.50	219,139
15 Aug 22	241.50000 -1.50	243.00	241.50	242.50	151,448
12 Aug 22	243.00000 +1.00	243.00	236.50	236.50	228,672
11 Aug 22	242.00000 -0.50	243.00	240.56	241.50	223,591
10 Aug 22	242.50000 +1.00	243.50	240.00	242.50	320,792
09 Aug 22	241.50000 -2.50	244.45	238.50	238.50	240,987
08 Aug 22	244.00000 +1.00	245.04	242.42	243.50	190,302
05 Aug 22	243.00000 +1.50	245.00	241.00	245.00	282,197
04 Aug 22	241.50000 +3.50	241.50	237.50	238.00	349,290
03 Aug 22	238.00000 +0.00	239.90	236.66	238.00	644,833
02 Aug 22	238.00000 -1.00	240.00	234.00	238.50	2,778,663
01 Aug 22	239.00000 +1.50	243.00	237.16	238.00	355,579
29 Jul 22	237.50000 -0.50	242.70	236.00	238.50	351,273
28 Jul 22	238.00000 -5.00	243.50	238.00	243.50	432,175
27 Jul 22	243.00000 +4.00	244.50	240.00	241.00	666,798
26 Jul 22	239.00000 -1.00	242.00	238.07	240.50	322,880
25 Jul 22	240.00000 +1.00	242.82	238.66	239.50	505,614
22 Jul 22	239.00000 -0.50	239.50	238.00	239.50	652,949
21 Jul 22	239.50000 +3.50	239.50	235.98	237.50	771,047
20 Jul 22	236.00000 -1.00	240.50	236.00	239.00	367,681
19 Jul 22	237.00000 +2.00	237.50	234.50	235.50	337,502
18 Jul 22	235.00000 +2.00	237.18	233.00	235.50	322,730
15 Jul 22	233.00000 +0.50	234.50	231.00	234.00	423,114
14 Jul 22	232.50000 -0.50	238.00	232.00	234.00	333,782
13 Jul 22	233.00000 -4.00	238.50	231.00	238.50	234,494
12 Jul 22	237.00000 +3.00	238.00	231.33	233.50	4,416,657
11 Jul 22	234.00000 -3.00	239.10	232.50	238.00	3,597,095
08 Jul 22	237.00000 +4.00	240.00	233.26	234.00	787,926
07 Jul 22	233.00000 +5.00	234.50	230.00	230.00	365,558
06 Jul 22	228.00000 -2.50	233.42	225.50	233.00	4,523,528
05 Jul 22	230.50000 -7.50	239.50	230.50	233.50	371,167
04 Jul 22	238.00000 +3.50	241.50	236.00	236.00	436,761
01 Jul 22	234.50000 -0.50	236.00	231.17	234.50	270,392
30 Jun 22	235.00000 -4.50	238.50	233.50	237.50	419,404
29 Jun 22	239.50000 +2.50	240.50	233.16	235.00	422,060
28 Jun 22	237.00000 +4.00	238.60	234.50	237.00	565,361
27 Jun 22	233.00000 +7.00	233.50	226.50	226.50	963,759
24 Jun 22	226.00000 +1.00	229.50	224.00	226.00	308,801
23 Jun 22	225.00000 +2.00	227.50	222.50	225.00	4,913,911
22 Jun 22	223.00000 +2.50	225.00	218.26	218.50	15,602,413
21 Jun 22	220.50000 +6.00	223.00	219.50	219.50	1,208,843
20 Jun 22	214.50000 +0.00	215.50	209.00	213.00	701,357
17 Jun 22	214.50000 -0.50	219.50	213.50	219.00	1,903,966
16 Jun 22	215.00000 -6.00	220.00	212.00	219.50	936,391
15 Jun 22	221.00000 +8.50	221.50	212.00	220.00	2,050,641
14 Jun 22	212.50000 -14.50	228.00	211.00	228.00	1,126,292
13 Jun 22	227.00000 -3.00	231.50	225.08	231.50	434,015
10 Jun 22	230.00000 -2.00	233.00	227.00	227.00	2,405,383
09 Jun 22	232.00000 +9.00	234.28	225.00	228.50	3,365,880
08 Jun 22	223.00000 +1.00	227.00	219.00	220.50	2,491,926
07 Jun 22	222.00000 +0.00	223.50	218.50	218.50	1,387,929
06 Jun 22	222.00000 +1.00	228.00	220.50	228.00	209,322
01 Jun 22	221.00000 +0.50	227.50	219.50	220.50	884,551
31 May 22	220.50000 +1.00	221.50	216.50	219.00	957,235
30 May 22	219.50000 +0.50	222.50	218.50	220.50	170,770
27 May 22	219.00000 -3.00	226.50	219.00	226.50	420,044
26 May 22	222.00000 +3.50	223.00	217.00	223.00	615,723
25 May 22	218.50000 +1.50	219.50	216.50	218.50	119,006
24 May 22	217.00000 +0.00	220.00	212.98	216.00	2,048,679
23 May 22	217.00000 +2.00	225.50	215.50	215.50	417,216
20 May 22	215.00000 +5.50	216.50	205.00	209.50	1,478,098
19 May 22	209.50000 +3.50	209.50	202.17	206.00	1,257,800
18 May 22	206.00000 -2.50	209.83	205.22	208.50	318,856
17 May 22	208.50000 -2.50	212.00	208.00	210.00	2,961,939
16 May 22	211.00000 +1.00	215.50	209.48	215.50	513,502
13 May 22	210.00000 +3.00	211.00	206.50	206.50	1,589,002
12 May 22	207.00000 +1.00	207.50	201.00	204.00	1,196,566
11 May 22	206.00000 -1.50	209.50	205.00	208.00	600,425
10 May 22	207.50000 +1.50	210.50	204.00	210.50	279,031
09 May 22	206.00000 -4.50	210.00	202.50	208.50	626,903
06 May 22	210.50000 -1.50	211.50	205.00	211.00	684,878
05 May 22	212.00000 -3.00	218.00	211.50	217.00	348,458
04 May 22	215.00000 -1.00	220.50	209.89	220.50	2,107,216
03 May 22	216.00000 +0.00	221.50	211.50	221.50	2,160,079
29 Apr 22	216.00000 -3.50	220.08	215.00	216.00	379,243
28 Apr 22	219.50000 +7.50	220.50	212.50	214.50	613,746
27 Apr 22	212.00000 -9.00	222.00	212.00	219.50	742,428
26 Apr 22	221.00000 -2.50	226.50	219.50	223.00	401,386
25 Apr 22	223.50000 -6.00	227.50	221.00	226.00	353,347
22 Apr 22	229.50000 -4.00	237.34	227.50	229.00	259,675
21 Apr 22	233.50000 +8.50	237.00	225.00	225.00	2,881,101
20 Apr 22	225.00000 -3.00	233.50	221.00	232.00	597,047
19 Apr 22	228.00000 +2.50	230.00	224.00	228.00	461,925
14 Apr 22	225.50000 -1.00	231.50	223.00	231.50	446,811
13 Apr 22	226.50000 -1.50	229.00	225.00	229.00	217,683
12 Apr 22	228.00000 -3.00	232.18	226.50	230.50	178,260
11 Apr 22	231.00000 +1.00	233.50	229.00	232.00	244,009
08 Apr 22	230.00000 +0.00	232.00	226.50	227.00	776,346
07 Apr 22	230.00000 -4.00	234.50	229.00	234.50	266,610
06 Apr 22	234.00000 -3.00	239.00	233.50	236.50	259,208
05 Apr 22	237.00000 -7.00	246.00	237.00	245.00	901,022
04 Apr 22	244.00000 -1.50	248.29	243.50	243.50	299,925
01 Apr 22	245.50000 +1.00	248.00	240.50	240.50	311,142
31 Mar 22	244.50000 -0.50	248.50	239.50	239.50	563,770
30 Mar 22	245.00000 -3.50	250.00	242.50	250.00	327,911
29 Mar 22	248.50000 +1.00	253.50	246.88	247.00	818,343
28 Mar 22	247.50000 +1.50	251.00	245.00	250.00	523,955
25 Mar 22	246.00000 -2.00	252.50	244.50	249.00	385,664
24 Mar 22	248.00000 +2.00	250.30	241.50	241.50	162,722
23 Mar 22	246.00000 -1.00	251.50	240.00	240.00	351,164
22 Mar 22	247.00000 +4.50	247.00	242.50	245.00	1,652,106
21 Mar 22	242.50000 -1.50	245.50	241.50	243.50	267,235
18 Mar 22	244.00000 +1.00	245.00	240.00	242.50	787,720
17 Mar 22	243.00000 +2.00	245.00	240.00	242.50	773,072
16 Mar 22	241.00000 +0.50	244.50	241.00	242.00	1,067,206
15 Mar 22	240.50000 -3.50	244.50	237.00	237.00	369,621
14 Mar 22	244.00000 +5.50	244.50	236.00	237.00	411,610
11 Mar 22	238.50000 +4.00	241.00	228.00	228.00	252,219
10 Mar 22	234.50000 +5.50	236.50	228.00	232.50	341,853
09 Mar 22	229.00000 +7.00	229.50	223.50	223.50	625,553
08 Mar 22	222.00000 -2.00	228.50	218.50	218.50	304,528
07 Mar 22	224.00000 -1.00	232.50	218.00	222.00	558,519
04 Mar 22	225.00000 -0.50	228.50	221.50	223.50	1,329,726
03 Mar 22	225.50000 -1.50	248.50	222.93	233.50	742,467
02 Mar 22	227.00000 +4.50	228.50	223.50	226.50	362,784
01 Mar 22	222.50000 -10.00	232.50	222.50	230.50	1,172,842
28 Feb 22	232.50000 +16.50	232.50	214.50	214.50	732,440
25 Feb 22	216.00000 +1.00	220.00	213.00	220.00	710,859
24 Feb 22	215.00000 -6.50	220.50	213.50	218.00	594,486
23 Feb 22	221.50000 +4.00	225.83	214.91	217.00	347,896
22 Feb 22	217.50000 -6.50	226.50	217.50	221.50	1,285,044
21 Feb 22	224.00000 -4.00	228.00	222.00	224.50	315,251
18 Feb 22	228.00000 +1.00	230.50	220.50	220.50	2,892,239
17 Feb 22	227.00000 -12.00	240.00	216.92	240.00	880,495
16 Feb 22	239.00000 -1.00	242.00	236.50	240.00	318,456
15 Feb 22	240.00000 +0.00	243.00	237.90	239.50	158,741
14 Feb 22	240.00000 -2.50	240.50	236.50	240.00	294,121
11 Feb 22	242.50000 +2.50	242.50	238.50	240.50	951,105
10 Feb 22	240.00000 +0.00	242.00	233.00	240.00	1,670,976
09 Feb 22	240.00000 +2.00	242.00	237.00	237.00	1,102,940
08 Feb 22	238.00000 -0.50	239.50	233.29	233.29	291,204
07 Feb 22	238.50000 +2.00	240.50	235.50	236.50	248,366
04 Feb 22	236.50000 -3.50	241.50	233.50	233.50	336,891
03 Feb 22	240.00000 +0.00	241.50	238.00	239.50	312,226
02 Feb 22	240.00000 +2.50	244.00	235.00	235.00	288,836
01 Feb 22	237.50000 +0.00	240.93	235.00	238.50	370,147
31 Jan 22	237.50000 +12.00	237.50	222.41	224.50	559,086
28 Jan 22	225.50000 -2.00	229.50	223.50	227.00	678,180
27 Jan 22	227.50000 -0.50	229.50	222.99	225.50	934,750
26 Jan 22	228.00000 -2.50	236.00	227.50	231.08	314,173
25 Jan 22	230.50000 -4.50	241.50	230.50	241.50	545,434
24 Jan 22	235.00000 -10.00	248.50	234.50	243.25	740,884
21 Jan 22	245.00000 -2.00	249.00	242.50	242.50	560,438
20 Jan 22	247.00000 +0.50	250.25	246.50	247.50	350,616
19 Jan 22	246.50000 -3.00	250.50	244.00	244.00	428,625
18 Jan 22	249.50000 +0.00	251.50	244.50	244.50	306,055
17 Jan 22	249.50000 +2.00	252.00	240.50	240.50	421,938
14 Jan 22	247.50000 +0.50	250.00	245.50	250.00	192,697
13 Jan 22	247.00000 +1.00	250.00	245.50	250.00	405,509
12 Jan 22	246.00000 -3.00	252.50	246.00	252.00	304,703
11 Jan 22	249.00000 -2.00	253.50	249.00	251.50	248,977
10 Jan 22	251.00000 +0.50	253.95	249.00	252.00	431,308
07 Jan 22	250.50000 -4.00	255.50	245.00	255.50	1,159,836
06 Jan 22	254.50000 +0.50	255.50	250.50	250.50	414,394
05 Jan 22	254.00000 +2.00	256.50	251.50	255.00	630,968
04 Jan 22	252.00000 +2.00	254.00	249.18	250.00	2,138,836
31 Dec 21	250.00000 +1.50	250.00	245.50	248.00	51,736
30 Dec 21	248.50000 -1.00	249.50	248.16	249.50	148,897
29 Dec 21	249.50000 +1.00	250.00	243.50	246.00	2,303,746
24 Dec 21	248.50000 -0.50	250.00	246.00	248.00	223,497
23 Dec 21	249.00000 -1.00	253.00	248.50	253.00	584,854
22 Dec 21	250.00000 +5.00	251.00	238.00	238.00	1,775,325
21 Dec 21	245.00000 +1.50	246.50	243.50	246.00	3,227,285
20 Dec 21	243.50000 -2.50	248.00	239.30	248.00	548,368
17 Dec 21	246.00000 -1.00	251.50	246.00	246.50	930,475
16 Dec 21	247.00000 +3.50	248.50	243.50	245.00	2,119,693
15 Dec 21	243.50000 -1.50	245.00	238.50	238.50	600,470
14 Dec 21	245.00000 +3.00	246.00	238.00	238.00	1,449,035
13 Dec 21	242.00000 -4.00	247.00	241.50	246.00	379,554
10 Dec 21	246.00000 -0.50	248.00	245.00	246.50	1,087,232
09 Dec 21	246.50000 +2.00	247.50	240.00	240.00	2,481,537
08 Dec 21	244.50000 +1.50	244.50	238.50	241.50	788,788
07 Dec 21	243.00000 -1.00	248.00	241.58	247.50	398,645
06 Dec 21	244.00000 +2.50	248.00	241.71	246.00	303,896
03 Dec 21	241.50000 -1.50	247.50	240.00	244.50	418,379
02 Dec 21	243.00000 -2.00	247.50	240.50	243.00	461,330
01 Dec 21	245.00000 +13.50	246.00	231.50	231.50	1,408,799
30 Nov 21	231.50000 -1.50	237.50	226.00	228.00	1,067,421
29 Nov 21	233.00000 +2.00	236.13	229.50	234.00	2,040,932
26 Nov 21	231.00000 -9.00	240.24	229.45	238.50	860,581
25 Nov 21	240.00000 -1.50	249.00	239.50	249.00	144,223
24 Nov 21	241.50000 +1.00	247.50	237.68	247.50	266,867
23 Nov 21	240.50000 -3.50	245.00	234.50	239.50	550,600
22 Nov 21	244.00000 +1.00	249.50	243.00	249.50	323,161
19 Nov 21	243.00000 -1.50	250.00	242.68	250.00	256,901
18 Nov 21	244.50000 -1.50	248.00	244.50	245.00	989,077
17 Nov 21	246.00000 +4.50	250.00	243.44	243.50	1,018,150
16 Nov 21	241.50000 -2.50	245.00	237.00	237.00	287,028
15 Nov 21	244.00000 +3.00	245.00	237.50	237.50	592,968
12 Nov 21	241.00000 -3.00	245.50	237.00	237.00	567,616
11 Nov 21	244.00000 +7.50	244.00	236.50	236.50	321,937
10 Nov 21	236.50000 -0.50	241.00	236.50	240.00	233,318
09 Nov 21	237.00000 -1.50	242.00	235.00	238.00	270,926
08 Nov 21	238.50000 -3.00	247.52	238.50	242.50	345,344
05 Nov 21	241.50000 -2.00	248.50	241.50	246.00	423,764
04 Nov 21	243.50000 +5.50	245.00	238.00	238.00	718,566
03 Nov 21	238.00000 +0.00	240.50	235.00	238.00	853,860
02 Nov 21	238.00000 +1.00	241.50	233.00	236.50	1,895,013
01 Nov 21	237.00000 +2.00	241.50	237.00	238.00	1,832,826
29 Oct 21	235.00000 +0.00	239.00	228.52	233.50	1,750,628
28 Oct 21	235.00000 -5.00	245.00	235.00	242.00	565,637
27 Oct 21	240.00000 +6.00	240.00	233.00	233.00	772,433
26 Oct 21	234.00000 +1.50	234.50	231.50	234.50	316,143
25 Oct 21	232.50000 +0.50	237.26	226.00	227.50	10,886,880
22 Oct 21	232.00000 -2.00	235.00	229.50	230.50	1,451,446
21 Oct 21	234.00000 +0.00	237.00	230.00	230.00	508,192
20 Oct 21	234.00000 -0.50	237.50	232.98	234.50	302,198
19 Oct 21	234.50000 -0.50	239.00	232.75	234.50	502,229
18 Oct 21	235.00000 +5.00	235.92	229.00	230.00	424,788
15 Oct 21	230.00000 +4.50	232.92	226.29	228.50	591,051
14 Oct 21	225.50000 +6.00	227.50	218.00	223.50	498,999
13 Oct 21	219.50000 -5.50	226.42	218.00	220.00	604,012
12 Oct 21	225.00000 +7.00	226.00	215.00	215.00	723,604
11 Oct 21	218.00000 -1.00	222.50	214.00	214.00	291,009
08 Oct 21	219.00000 +4.00	220.00	210.00	210.00	279,168
07 Oct 21	215.00000 -2.00	226.92	213.00	221.50	1,303,899
06 Oct 21	217.00000 +3.00	219.50	212.50	216.00	431,430
05 Oct 21	214.00000 +2.50	214.00	209.00	210.50	432,557
04 Oct 21	211.50000 +1.00	211.50	206.50	208.50	1,153,318
01 Oct 21	210.50000 +4.50	212.30	201.25	204.00	709,445
30 Sep 21	206.00000 -7.00	213.14	206.00	210.00	485,141
29 Sep 21	213.00000 -3.50	217.00	212.76	213.00	290,031
28 Sep 21	216.50000 -7.50	225.00	215.00	223.00	328,132
27 Sep 21	224.00000 -2.00	230.50	220.63	230.50	367,579
24 Sep 21	226.00000 -7.50	232.00	226.00	229.50	1,826,713
23 Sep 21	233.50000 +2.00	236.50	230.50	236.50	853,347
22 Sep 21	231.50000 -0.50	233.68	226.50	226.50	264,941
21 Sep 21	232.00000 -5.00	239.50	232.00	239.50	319,842
20 Sep 21	237.00000 -6.00	244.00	235.00	237.50	2,002,930
17 Sep 21	243.00000 +4.50	243.00	237.00	239.00	688,473
16 Sep 21	238.50000 -3.00	243.50	237.58	240.50	329,714
15 Sep 21	241.50000 +0.50	243.50	236.00	238.50	1,127,484
14 Sep 21	241.00000 +2.00	243.00	236.00	240.50	15,843,270
13 Sep 21	239.00000 +3.00	239.00	235.00	236.50	749,929
10 Sep 21	236.00000 -1.50	244.00	235.00	238.50	810,958
09 Sep 21	237.50000 +1.00	238.50	232.00	234.50	399,865
08 Sep 21	236.50000 +0.00	239.00	236.47	237.00	341,722
07 Sep 21	236.50000 -1.50	238.42	235.50	238.00	3,970,488
06 Sep 21	238.00000 +1.50	241.00	237.50	241.00	395,829
03 Sep 21	236.50000 +0.00	236.50	233.75	235.00	2,140,333
02 Sep 21	236.50000 +0.50	236.50	235.00	235.00	251,648
01 Sep 21	236.00000 +1.00	237.00	234.50	235.00	804,131
31 Aug 21	235.00000 -1.00	236.50	234.00	236.50	5,167,077
27 Aug 21	236.00000 +1.00	238.00	234.50	235.50	462,907
26 Aug 21	235.00000 +0.00	235.00	231.50	234.50	459,566
25 Aug 21	235.00000 +0.00	238.00	233.53	235.00	206,861
24 Aug 21	235.00000 +2.00	235.00	231.00	234.50	4,224,722
23 Aug 21	233.00000 +2.50	233.50	228.00	230.50	220,459
20 Aug 21	230.50000 +2.50	230.50	225.00	225.00	146,281
19 Aug 21	228.00000 -6.50	234.00	227.00	232.50	564,653
18 Aug 21	234.50000 +5.50	235.50	228.50	234.50	176,324
17 Aug 21	229.00000 -4.50	236.50	229.00	233.00	1,382,071
16 Aug 21	233.50000 -1.00	234.00	230.49	231.00	1,450,949
13 Aug 21	234.50000 +2.50	236.00	231.00	233.00	3,305,946
12 Aug 21	232.00000 +2.50	234.50	229.00	230.50	406,460
11 Aug 21	229.50000 +4.00	233.50	225.00	225.00	373,204
10 Aug 21	225.50000 +3.00	231.00	222.10	223.50	248,149
09 Aug 21	222.50000 +2.50	224.50	219.00	219.00	340,671
06 Aug 21	220.00000 -3.00	228.00	219.00	228.00	272,260
05 Aug 21	223.00000 -5.50	227.35	222.50	226.00	250,591
04 Aug 21	228.50000 -4.50	234.50	228.50	234.50	279,192
03 Aug 21	233.00000 +11.00	234.50	223.00	227.00	366,244
02 Aug 21	222.00000 +0.00	222.00	217.50	220.00	269,000
30 Jul 21	222.00000 +0.00	229.00	221.76	226.50	3,281,553
29 Jul 21	222.00000 +0.00	223.77	222.00	223.00	3,947,469
28 Jul 21	222.00000 -1.00	224.00	219.71	224.00	404,523
27 Jul 21	223.00000 +0.50	223.00	219.50	220.50	807,079
26 Jul 21	222.50000 +0.50	223.00	218.50	222.00	785,359
23 Jul 21	222.00000 +2.00	223.00	220.00	220.00	1,071,583
22 Jul 21	220.00000 +0.50	220.50	216.15	220.00	1,238,356
21 Jul 21	219.50000 +4.00	221.00	209.50	209.50	2,240,128
20 Jul 21	215.50000 -2.50	218.50	209.50	210.00	6,180,274
19 Jul 21	218.00000 -17.00	231.52	204.50	230.00	5,038,827
16 Jul 21	235.00000 +0.00	236.50	233.50	234.00	204,384
15 Jul 21	235.00000 -2.50	238.26	235.00	237.50	302,125
14 Jul 21	237.50000 +2.50	243.50	232.27	235.00	335,784
13 Jul 21	235.00000 +4.00	235.00	228.00	235.00	923,736
12 Jul 21	231.00000 +2.50	234.00	221.50	226.50	811,708
09 Jul 21	228.50000 +4.00	232.50	227.50	232.50	2,821,967
08 Jul 21	224.50000 -2.00	230.00	219.00	227.00	2,371,311
07 Jul 21	226.50000 -11.50	243.00	226.00	243.00	6,440,877
06 Jul 21	238.00000 -2.50	239.92	236.50	239.50	3,828,747
05 Jul 21	240.50000 -7.00	254.00	240.00	248.00	24,954,312
02 Jul 21	247.50000 +0.00	250.00	247.00	250.00	2,636,208
01 Jul 21	247.50000 +1.50	247.50	246.00	247.00	702,596
30 Jun 21	246.00000 +0.50	248.25	245.67	246.50	1,025,236
29 Jun 21	245.50000 -1.00	248.50	245.50	246.00	729,882
28 Jun 21	246.50000 +1.50	247.09	245.00	245.50	532,778
25 Jun 21	245.00000 -3.00	248.50	245.00	248.50	284,235
24 Jun 21	248.00000 +1.00	252.50	245.50	252.50	806,147
23 Jun 21	247.00000 -1.00	248.50	245.00	245.00	910,304
22 Jun 21	248.00000 -1.50	250.00	246.50	250.00	266,547
21 Jun 21	249.50000 -3.00	252.00	249.00	251.50	350,190
18 Jun 21	252.50000 +1.00	252.50	247.50	252.00	6,850,573
17 Jun 21	251.50000 +0.00	252.50	250.50	250.50	1,014,665
16 Jun 21	251.50000 +2.50	253.00	249.00	250.00	3,769,356
15 Jun 21	249.00000 -2.00	251.00	248.00	250.00	423,981
14 Jun 21	251.00000 +2.00	251.00	245.50	250.00	1,768,544
11 Jun 21	249.00000 -1.00	250.00	248.18	250.00	2,359,237
10 Jun 21	250.00000 +7.00	250.00	242.00	243.50	4,006,849
09 Jun 21	243.00000 -2.00	248.50	242.50	248.50	2,079,554
08 Jun 21	245.00000 -0.50	251.50	242.00	244.00	10,676,260
07 Jun 21	245.50000 +0.00	246.50	242.50	245.00	19,017,940
04 Jun 21	245.50000 -7.50	256.00	245.00	249.50	2,770,704
03 Jun 21	253.00000 +8.00	270.00	244.00	244.00	1,583,316
02 Jun 21	245.00000 +0.00	246.50	244.00	244.00	5,544,748
01 Jun 21	245.00000 -0.50	247.00	243.99	244.00	540,282
28 May 21	245.50000 -0.50	250.00	243.85	249.00	1,635,380
27 May 21	246.00000 +1.00	249.00	242.50	243.00	2,952,151
26 May 21	245.00000 +52.00	249.00	239.00	249.00	17,339,850
25 May 21	193.00000 +1.00	195.60	190.00	192.60	331,994
24 May 21	192.00000 +2.00	193.00	186.60	193.00	153,597
21 May 21	190.00000 -0.60	192.60	187.58	189.20	225,921
20 May 21	190.60001 +2.20	192.00	185.40	191.20	150,913
19 May 21	188.39999 -7.00	195.20	188.40	194.20	235,842
18 May 21	195.39999 +1.40	196.80	190.40	190.40	178,771
17 May 21	194.00000 +1.40	196.20	191.80	194.40	121,851
14 May 21	192.60001 -2.20	196.20	190.60	190.60	114,442
13 May 21	194.80000 +1.20	198.60	191.40	194.40	176,973
12 May 21	193.60001 -2.20	201.50	191.80	200.50	192,656
11 May 21	195.80000 -3.80	204.50	194.60	200.00	2,972,290
10 May 21	199.60001 -2.40	206.50	199.20	206.50	387,982
07 May 21	202.00000 -0.50	209.50	200.50	206.00	276,473
06 May 21	202.50000 +1.50	207.00	198.60	203.00	242,389
05 May 21	201.00000 +3.60	202.97	195.00	195.60	1,356,582
04 May 21	197.39999 -2.60	204.50	195.40	198.00	344,911
30 Apr 21	200.00000 +2.00	201.50	195.40	198.40	268,921
29 Apr 21	198.00000 +2.00	200.00	196.18	198.20	254,989
28 Apr 21	196.00000 +0.60	198.40	193.00	194.00	184,777
27 Apr 21	195.39999 +4.40	197.80	187.20	193.40	339,380
26 Apr 21	191.00000 +1.00	191.00	186.60	186.60	135,934
23 Apr 21	190.00000 -1.00	192.02	187.60	187.60	275,467
22 Apr 21	191.00000 +1.00	193.60	185.26	193.20	286,380
21 Apr 21	190.00000 +6.80	194.00	183.40	185.00	514,494
20 Apr 21	183.20000 +8.40	185.80	174.45	177.80	605,243
19 Apr 21	174.80000 -0.20	179.00	173.18	178.00	227,173
16 Apr 21	175.00000 +0.80	179.60	172.40	174.60	332,678
15 Apr 21	174.20000 +0.20	174.80	169.80	169.80	811,566
14 Apr 21	174.00000 -0.20	174.00	168.80	170.80	253,303
13 Apr 21	174.20000 -1.80	180.02	171.40	179.40	140,207
12 Apr 21	176.00000 +5.20	178.60	171.20	171.20	317,117
09 Apr 21	170.80000 +0.40	176.27	167.60	171.60	208,337
08 Apr 21	170.39999 +4.40	171.60	166.40	167.60	188,823
07 Apr 21	166.00000 -2.40	169.40	164.93	169.40	160,068
06 Apr 21	168.39999 +5.80	168.40	163.40	164.80	187,551
01 Apr 21	162.60001 -4.60	169.20	161.44	166.60	250,849
31 Mar 21	167.20000 +0.20	170.20	165.40	167.40	316,652
30 Mar 21	167.00000 -3.80	173.80	166.40	172.20	171,799
29 Mar 21	170.80000 +1.60	177.40	170.00	172.60	220,337
26 Mar 21	169.20000 -2.40	176.20	167.20	175.60	361,103
25 Mar 21	171.60001 +1.80	172.80	166.20	167.60	358,014
24 Mar 21	169.80000 +1.80	170.40	164.20	165.60	129,202
23 Mar 21	168.00000 -1.00	169.80	164.00	167.80	153,336
22 Mar 21	169.00000 +4.00	171.40	161.42	164.20	273,887
19 Mar 21	165.00000 +0.00	167.00	160.60	167.00	1,523,790
18 Mar 21	165.00000 -1.00	167.40	161.91	162.40	257,768
17 Mar 21	166.00000 +0.00	166.80	162.80	165.60	185,911
16 Mar 21	166.00000 +2.80	168.20	161.00	165.00	448,874
15 Mar 21	163.20000 +0.20	163.40	160.40	163.00	139,245
12 Mar 21	163.00000 +0.60	163.84	160.60	162.00	166,732
11 Mar 21	162.39999 +5.80	164.80	152.60	152.80	496,790
10 Mar 21	156.60001 +1.20	156.60	153.00	154.40	144,404
09 Mar 21	155.39999 +3.80	157.47	152.00	155.00	282,947
08 Mar 21	151.60001 -2.40	157.80	147.20	155.60	191,796
05 Mar 21	154.00000 -1.80	158.20	151.20	156.00	604,105
04 Mar 21	155.80000 -0.20	156.57	149.60	156.00	362,886
03 Mar 21	156.00000 +6.00	156.00	149.20	150.00	491,931
02 Mar 21	150.00000 +1.40	152.20	147.00	149.40	631,362
01 Mar 21	148.60001 +2.00	151.00	143.00	148.80	612,052
26 Feb 21	146.60001 -3.40	150.00	146.20	149.60	126,404
25 Feb 21	150.00000 +2.00	150.00	144.80	144.80	337,834
24 Feb 21	148.00000 -0.20	152.40	147.45	151.80	214,588
23 Feb 21	148.20000 -2.60	152.20	145.80	148.20	540,756
22 Feb 21	150.80000 -3.60	157.60	150.40	153.80	150,873
19 Feb 21	154.39999 +0.80	157.60	151.80	156.60	343,649
18 Feb 21	153.60001 -6.80	159.00	153.20	155.00	935,832
17 Feb 21	160.39999 +2.40	161.80	156.34	158.80	83,518
16 Feb 21	158.00000 +0.80	160.20	154.20	158.20	264,606
15 Feb 21	157.20000 +1.20	159.00	151.81	154.00	218,308
12 Feb 21	156.00000 -1.80	158.20	154.60	156.00	459,438
11 Feb 21	157.80000 +0.80	159.00	155.00	155.00	243,969
10 Feb 21	157.00000 -1.00	160.00	156.00	158.00	204,750
09 Feb 21	158.00000 -0.60	159.20	153.86	155.00	864,085
08 Feb 21	158.60001 -2.40	164.80	157.40	162.60	249,952
05 Feb 21	161.00000 +3.00	162.40	155.91	161.00	158,052
04 Feb 21	158.00000 -6.00	168.00	155.70	165.00	1,054,591
03 Feb 21	164.00000 +2.00	168.80	160.20	161.20	307,059
02 Feb 21	162.00000 +0.00	164.00	160.00	164.00	167,678
01 Feb 21	162.00000 +0.80	164.00	159.40	163.00	153,460
29 Jan 21	161.20000 -2.80	164.00	160.14	164.00	399,411
28 Jan 21	164.00000 +4.00	164.00	151.20	157.40	297,626
27 Jan 21	160.00000 -0.80	161.71	154.60	159.40	214,422
26 Jan 21	160.80000 +0.80	161.78	156.00	160.20	125,305
25 Jan 21	160.00000 -0.40	161.40	157.00	157.00	101,178
22 Jan 21	160.39999 +2.40	162.68	153.00	161.80	198,570
21 Jan 21	158.00000 -0.20	161.00	156.51	158.60	195,389
20 Jan 21	158.20000 +3.20	158.20	151.40	151.40	318,926
19 Jan 21	155.00000 +0.20	156.21	150.80	152.80	535,709
18 Jan 21	154.80000 -1.20	157.88	152.60	156.00	233,666
15 Jan 21	156.00000 +3.40	156.97	151.00	154.40	280,199
14 Jan 21	152.60001 +0.40	155.00	149.00	149.60	133,472
13 Jan 21	152.20000 -2.80	160.70	150.60	156.40	157,707
12 Jan 21	155.00000 -1.60	158.00	153.40	158.00	235,177
11 Jan 21	156.60001 -0.40	160.80	155.20	160.80	183,045
08 Jan 21	157.00000 -2.00	163.40	154.60	161.60	239,548
07 Jan 21	159.00000 -3.40	164.80	155.40	161.00	398,193
06 Jan 21	162.39999 +2.00	165.00	159.26	165.00	279,826
05 Jan 21	160.39999 +9.00	160.40	152.60	155.00	397,555
04 Jan 21	151.39999 -4.00	157.26	151.20	155.00	182,029
31 Dec 20	155.39999 -1.20	160.60	155.00	157.40	237,414
30 Dec 20	156.60001 -2.00	160.80	155.20	156.00	162,933
29 Dec 20	158.60001 -1.20	163.40	156.40	158.00	346,660
24 Dec 20	159.80000 +3.20	162.00	153.00	154.00	138,616
23 Dec 20	156.60001 +3.20	162.40	154.09	155.00	668,530
22 Dec 20	153.39999 +8.40	155.00	144.24	147.00	1,382,124
21 Dec 20	145.00000 +12.20	146.80	133.00	136.20	1,467,277
18 Dec 20	132.80000 -6.20	141.80	132.80	139.60	1,758,162
17 Dec 20	139.00000 +1.00	142.00	137.00	137.00	328,681
16 Dec 20	138.00000 +2.00	138.20	134.20	136.00	841,631
15 Dec 20	136.00000 -0.60	140.40	133.00	137.20	605,470
14 Dec 20	136.60001 +1.20	137.57	132.40	132.40	99,449
11 Dec 20	135.39999 +1.60	137.80	131.60	136.00	227,767
10 Dec 20	133.80000 -9.00	144.44	133.80	143.40	1,116,043
09 Dec 20	142.80000 +1.20	144.08	141.00	141.00	228,903
08 Dec 20	141.60001 +3.00	141.80	136.85	141.80	796,967
07 Dec 20	138.60001 -0.40	139.20	134.00	138.00	237,724
04 Dec 20	139.00000 +1.00	141.00	137.19	138.00	169,338
03 Dec 20	138.00000 -0.60	140.00	134.60	135.60	269,701
02 Dec 20	138.60001 +1.20	139.59	133.57	134.00	160,145
01 Dec 20	137.39999 +3.20	139.20	133.60	135.80	190,802
30 Nov 20	134.20000 -1.80	140.40	134.20	138.00	542,177
27 Nov 20	136.00000 -2.00	140.20	131.80	133.20	1,452,335
26 Nov 20	138.00000 +1.00	140.00	133.40	140.00	1,085,437
25 Nov 20	137.00000 +1.20	138.65	132.60	132.80	253,623
24 Nov 20	135.80000 +0.20	139.29	132.20	135.80	308,295
23 Nov 20	135.60001 +2.60	135.61	132.01	133.40	186,213
20 Nov 20	133.00000 -1.60	137.00	130.40	133.00	187,755
19 Nov 20	134.60001 +0.20	135.00	129.68	132.40	129,589
18 Nov 20	134.39999 -1.00	136.20	133.00	134.00	190,747
17 Nov 20	135.39999 -1.20	138.40	133.40	137.00	350,508
16 Nov 20	136.60001 +2.60	139.33	133.20	137.60	1,494,423
13 Nov 20	134.00000 +1.80	134.30	128.80	130.20	1,392,836
12 Nov 20	132.20000 -2.80	137.00	130.80	135.80	223,831
11 Nov 20	135.00000 -0.60	136.70	130.80	133.00	410,730
10 Nov 20	135.60001 +1.80	141.14	132.40	137.00	717,677
09 Nov 20	133.80000 +3.20	136.00	127.60	133.60	378,053
06 Nov 20	130.60001 +2.80	133.80	127.80	128.00	294,640
05 Nov 20	127.80000 +0.80	129.60	126.20	129.60	2,033,618
04 Nov 20	127.00000 +5.60	131.20	121.40	123.00	552,545
03 Nov 20	121.40000 +1.40	122.80	120.20	122.00	1,092,016
02 Nov 20	120.00000 +1.00	120.60	117.80	120.20	776,772
30 Oct 20	119.00000 +0.00	121.66	118.40	121.00	1,053,395
29 Oct 20	119.00000 +1.00	120.00	115.21	117.00	1,011,880
28 Oct 20	118.00000 -3.80	122.80	116.00	119.80	3,822,901
27 Oct 20	121.80000 +0.40	121.80	119.06	121.60	867,731
26 Oct 20	121.40000 +0.80	123.60	119.00	123.40	344,514
23 Oct 20	120.60000 +1.60	122.00	119.20	120.20	5,448,029
22 Oct 20	119.00000 -0.60	120.00	117.20	120.00	8,915,879
21 Oct 20	119.60000 +1.40	119.80	115.40	115.40	1,294,012
20 Oct 20	118.20000 -1.60	122.60	113.80	118.00	1,145,427
19 Oct 20	119.80000 +7.80	125.60	112.20	113.00	2,212,814
16 Oct 20	112.00000 +2.00	112.20	109.20	110.20	803,590
15 Oct 20	110.00000 +1.00	111.40	106.80	107.80	761,308
14 Oct 20	109.00000 +0.00	110.00	107.20	108.40	394,106
13 Oct 20	109.00000 +2.80	109.00	105.00	105.00	476,710
12 Oct 20	106.20000 -0.40	108.40	104.27	108.40	672,860
09 Oct 20	106.60000 +0.60	106.80	103.60	103.60	546,411
08 Oct 20	106.00000 +1.00	106.00	101.60	102.60	413,387
07 Oct 20	105.00000 +0.00	105.65	100.20	103.60	330,614
06 Oct 20	105.00000 +4.40	105.93	96.57	98.50	366,488
05 Oct 20	100.60000 +4.60	102.40	94.40	96.20	426,481
02 Oct 20	96.00000 +0.00	97.90	94.60	96.10	190,778
01 Oct 20	96.00000 +1.00	98.80	95.00	95.80	623,448
30 Sep 20	95.00000 -1.30	99.90	94.40	96.50	269,149
29 Sep 20	96.30000 -1.20	99.60	95.20	97.40	225,672
28 Sep 20	97.50000 +2.40	102.40	93.65	97.90	625,245
25 Sep 20	95.10000 +3.10	97.00	90.60	90.60	249,306
24 Sep 20	92.00000 -4.20	98.50	91.80	96.90	191,247
23 Sep 20	96.20000 +5.20	97.80	91.99	92.90	496,804
22 Sep 20	91.00000 +0.30	93.10	90.00	90.70	149,295
21 Sep 20	90.70000 -1.50	93.40	89.10	92.80	570,692
18 Sep 20	92.20000 -3.00	95.90	92.20	92.90	2,110,012
17 Sep 20	95.20000 +0.20	95.90	93.00	93.00	276,085
16 Sep 20	95.00000 +0.20	95.60	93.80	94.90	130,354
15 Sep 20	94.80000 +1.70	95.50	91.20	91.20	624,729
14 Sep 20	93.10000 -1.90	96.40	93.00	96.00	259,438
11 Sep 20	95.00000 +0.00	96.00	93.20	94.40	613,841
10 Sep 20	95.00000 -2.20	99.90	92.80	96.80	851,473
09 Sep 20	97.20000 +2.20	98.60	94.60	95.00	223,191
08 Sep 20	95.00000 +1.00	96.50	94.90	96.50	411,264
07 Sep 20	94.00000 +0.00	96.50	92.20	93.60	46,936
04 Sep 20	94.00000 +0.60	95.00	92.20	93.30	263,847
03 Sep 20	93.40000 +1.40	94.80	92.52	93.00	119,232
02 Sep 20	92.00000 +0.00	93.90	91.70	92.50	178,958
01 Sep 20	92.00000 +0.20	94.80	89.04	93.40	352,118
28 Aug 20	91.80000 +0.60	93.90	90.40	90.40	237,021
27 Aug 20	91.20000 -0.30	92.60	90.00	90.00	77,745
26 Aug 20	91.50000 +1.50	93.60	88.60	89.60	142,346
25 Aug 20	90.00000 +0.90	91.00	87.60	89.60	631,501
24 Aug 20	89.10000 -1.20	91.70	87.60	91.00	116,316
21 Aug 20	90.30000 -0.40	91.00	86.80	90.50	140,422
20 Aug 20	90.70000 -0.90	92.76	87.80	92.00	252,017
19 Aug 20	91.60000 +6.60	93.33	83.60	84.10	514,177
18 Aug 20	85.00000 +2.00	89.40	81.10	81.20	452,749
17 Aug 20	83.00000 -1.50	85.00	82.00	83.70	123,346
14 Aug 20	84.50000 -6.90	91.70	83.50	89.20	151,441
13 Aug 20	91.40000 +4.60	91.60	85.60	86.80	667,518
12 Aug 20	86.80000 +1.50	87.50	85.40	87.30	518,887
11 Aug 20	85.30000 +0.50	89.90	84.60	87.50	337,117
10 Aug 20	84.80000 -0.20	87.99	84.00	84.30	300,721
07 Aug 20	85.00000 +4.70	88.50	77.40	78.70	372,316
06 Aug 20	80.30000 +4.30	80.40	73.70	76.20	315,466
05 Aug 20	76.00000 +0.30	77.70	75.60	77.50	252,104
04 Aug 20	75.70000 +0.30	77.20	75.00	77.10	144,401
03 Aug 20	75.40000 +0.20	76.00	72.60	73.50	128,510
31 Jul 20	75.20000 -3.80	78.70	74.50	77.50	68,771
30 Jul 20	79.00000 -1.00	80.30	77.10	79.10	1,109,962
29 Jul 20	80.00000 -0.70	80.57	79.00	79.70	575,071
28 Jul 20	80.70000 +1.90	84.10	78.80	81.90	682,117
27 Jul 20	78.80000 -6.20	87.80	78.10	87.00	562,051
24 Jul 20	85.00000 -0.20	86.80	83.60	85.50	165,054
23 Jul 20	85.20000 -0.60	87.00	83.36	84.00	76,645
22 Jul 20	85.80000 +0.80	85.80	83.40	85.30	294,250
21 Jul 20	85.00000 +0.00	86.40	83.30	84.80	550,127
20 Jul 20	85.00000 +1.00	85.91	83.22	84.30	1,863,917
17 Jul 20	84.00000 -1.00	86.10	83.20	84.90	607,346
16 Jul 20	85.00000 +0.00	85.30	83.40	85.00	244,068
15 Jul 20	85.00000 +0.00	87.90	84.03	84.80	311,838
14 Jul 20	85.00000 -0.10	86.40	83.10	84.80	244,117
13 Jul 20	85.10000 +0.90	86.44	80.81	82.20	262,319
10 Jul 20	84.20000 +0.80	85.10	80.00	81.40	414,061
09 Jul 20	83.40000 +1.20	85.25	82.10	83.60	519,981
08 Jul 20	82.20000 -3.80	86.30	80.44	84.50	632,587
07 Jul 20	86.00000 +0.00	87.20	84.90	86.70	82,552
06 Jul 20	86.00000 -0.60	88.40	85.00	87.40	589,524
03 Jul 20	86.60000 -3.10	90.70	86.60	89.40	26,419
02 Jul 20	89.70000 +4.70	89.70	85.45	86.40	275,827
01 Jul 20	85.00000 -0.10	87.70	84.50	85.70	311,907
30 Jun 20	85.10000 -1.30	87.20	84.70	86.40	1,553,474
29 Jun 20	86.40000 +0.20	87.90	85.00	87.90	172,028
26 Jun 20	86.20000 -0.80	88.23	85.60	87.00	347,343
25 Jun 20	87.00000 +0.00	88.70	87.00	88.70	157,386
24 Jun 20	87.00000 -1.00	89.30	86.10	86.80	260,419
23 Jun 20	88.00000 -1.00	90.90	87.10	89.50	185,115
22 Jun 20	89.00000 -0.70	92.04	87.40	91.60	91,550
19 Jun 20	89.70000 -2.10	94.80	89.70	91.00	2,071,558
18 Jun 20	91.80000 +1.80	91.80	87.50	87.90	549,750
17 Jun 20	90.00000 +0.40	91.11	87.00	89.40	212,570
16 Jun 20	89.60000 +3.30	91.10	83.40	85.80	305,736
15 Jun 20	86.30000 -0.60	88.10	83.90	88.10	441,027
12 Jun 20	86.90000 -3.10	90.00	85.80	88.50	611,810
11 Jun 20	90.00000 -1.70	93.00	86.30	91.60	708,646
10 Jun 20	91.70000 +0.40	94.40	91.00	93.50	431,089
09 Jun 20	91.30000 -1.80	94.50	91.30	92.80	252,214
08 Jun 20	93.10000 -2.20	99.93	92.20	98.00	457,534
05 Jun 20	95.30000 +0.30	97.85	92.80	96.50	573,620
04 Jun 20	95.00000 -2.40	97.28	93.80	95.60	357,752
03 Jun 20	97.40000 +1.80	99.30	93.90	97.80	556,446
02 Jun 20	95.60000 -1.40	99.00	92.40	97.00	837,092
01 Jun 20	97.00000 +2.00	97.00	93.60	95.60	311,444
29 May 20	95.00000 -0.30	97.50	90.60	97.50	1,024,776
28 May 20	95.30000 +5.00	96.20	91.20	92.30	530,632
27 May 20	90.30000 -4.20	97.00	90.10	95.00	701,373
26 May 20	94.50000 -1.90	98.50	94.00	94.00	165,767
22 May 20	96.40000 +1.10	98.30	94.20	97.70	258,812
21 May 20	95.30000 +1.30	97.90	91.80	91.80	480,397
20 May 20	94.00000 -2.60	98.00	92.70	98.00	494,669
19 May 20	96.60000 +0.20	98.10	95.06	95.40	651,965
18 May 20	96.40000 +4.40	97.50	90.96	92.90	4,114,336
15 May 20	92.00000 +0.70	92.00	90.00	90.00	637,432
14 May 20	91.30000 +0.60	93.80	87.20	90.00	648,839
13 May 20	90.70000 -1.60	94.50	88.80	94.50	186,794
12 May 20	92.30000 -1.70	95.90	90.10	95.90	457,948
11 May 20	94.00000 -2.30	96.35	92.76	94.20	1,603,596
07 May 20	96.30000 -1.70	100.00	95.70	96.60	176,058
06 May 20	98.00000 +3.00	98.00	93.60	96.90	296,499
05 May 20	95.00000 +1.00	100.20	94.30	96.20	310,496
04 May 20	94.00000 -2.70	99.60	93.60	99.00	209,569
01 May 20	96.70000 +0.10	100.40	95.43	95.60	151,718
30 Apr 20	96.60000 +0.80	100.60	94.30	94.30	788,323
29 Apr 20	95.80000 +0.10	97.50	92.30	93.40	392,984
28 Apr 20	95.70000 +0.70	97.07	92.60	94.10	215,230
27 Apr 20	95.00000 +2.10	98.70	93.70	95.70	271,417
24 Apr 20	92.90000 -6.00	98.90	92.30	96.70	3,233,373
23 Apr 20	98.90000 +6.10	98.90	90.90	94.30	287,923
22 Apr 20	92.80000 -4.70	98.07	91.20	95.90	249,309
21 Apr 20	97.50000 +0.50	100.20	89.90	95.50	944,816
20 Apr 20	97.00000 +3.40	97.70	94.20	94.20	275,694
17 Apr 20	93.60000 +1.50	99.90	91.90	93.80	442,661
16 Apr 20	92.10000 +2.10	94.51	87.90	87.90	2,075,318
15 Apr 20	90.00000 -10.20	100.20	89.20	100.20	1,746,895
14 Apr 20	100.20000 +5.40	103.25	95.50	95.50	3,538,127
09 Apr 20	94.80000 +3.60	98.00	91.40	93.40	1,042,525
08 Apr 20	91.20000 +1.20	93.10	86.70	87.30	568,281
07 Apr 20	90.00000 +3.00	93.40	85.20	88.20	1,528,446
06 Apr 20	87.00000 +4.70	88.10	79.90	79.90	932,106
03 Apr 20	82.30000 +5.30	85.00	76.94	77.00	1,062,071
02 Apr 20	77.00000 -0.80	77.81	74.70	76.00	387,291
01 Apr 20	77.80000 -0.30	80.60	72.35	80.00	534,016
31 Mar 20	78.10000 +5.40	81.10	72.70	74.45	1,147,662
30 Mar 20	72.70000 -0.75	75.90	67.51	75.20	1,364,183
27 Mar 20	73.45000 -5.65	79.85	71.82	78.75	969,601
26 Mar 20	79.10000 +1.80	80.65	71.30	75.45	1,907,265
25 Mar 20	77.30000 -1.70	88.20	72.35	79.00	2,575,590
24 Mar 20	79.00000 +12.45	81.30	66.60	66.60	3,063,710
23 Mar 20	66.55000 +13.95	68.79	56.00	56.00	3,669,993
20 Mar 20	52.60000 +0.05	59.35	52.60	53.75	6,338,332
19 Mar 20	52.55000 -7.05	60.45	51.10	60.40	2,464,154
18 Mar 20	59.60000 -1.85	64.75	57.55	60.00	3,113,013
17 Mar 20	61.45000 -13.60	78.83	61.25	75.05	1,884,448
16 Mar 20	75.05000 -12.70	89.95	71.10	88.70	5,080,957
13 Mar 20	87.75000 +3.35	92.76	83.75	86.45	1,749,796
12 Mar 20	84.40000 -14.00	98.40	84.40	96.00	1,108,367
11 Mar 20	98.40000 +1.40	100.50	96.00	96.00	786,280
10 Mar 20	97.00000 -3.00	104.00	96.63	101.00	779,143
09 Mar 20	100.00000 -8.20	105.40	94.75	104.30	1,059,223
06 Mar 20	108.20000 -2.30	112.70	105.70	109.80	479,092
05 Mar 20	110.50000 +0.10	115.60	109.00	109.00	1,312,482
04 Mar 20	110.40000 -1.40	114.80	110.40	111.80	444,068
03 Mar 20	111.80000 -0.40	118.30	111.80	114.40	386,657
02 Mar 20	112.20000 -3.40	118.10	107.47	116.50	367,040
28 Feb 20	115.60000 -2.80	120.60	110.10	120.60	878,177
27 Feb 20	118.40000 -2.00	122.40	116.40	117.50	1,423,118
26 Feb 20	120.40000 -1.60	123.89	118.81	120.00	550,892
25 Feb 20	122.00000 -3.90	127.60	122.00	127.60	226,575
24 Feb 20	125.90000 -6.70	133.00	125.90	129.90	149,927
21 Feb 20	132.60001 +2.00	135.33	130.00	130.00	615,365
20 Feb 20	130.60001 +1.00	132.60	128.55	130.00	423,252
19 Feb 20	129.60001 +4.70	130.00	126.60	126.60	972,126
18 Feb 20	124.90000 -2.90	127.68	124.40	126.50	150,524
17 Feb 20	127.80000 -2.00	131.00	127.80	129.90	272,478
14 Feb 20	129.80000 +2.70	130.00	127.53	127.70	289,406
13 Feb 20	127.10000 -1.40	131.62	126.70	131.00	194,344
12 Feb 20	128.50000 +1.60	129.00	126.60	126.60	112,361
11 Feb 20	126.90000 +0.90	130.00	126.90	127.00	113,283
10 Feb 20	126.00000 -1.30	130.40	124.60	130.40	1,658,214
07 Feb 20	127.30000 -1.80	130.00	127.30	129.30	152,433
06 Feb 20	129.10001 +1.10	131.00	128.00	131.00	1,972,985
05 Feb 20	128.00000 -1.80	132.90	126.93	132.90	345,367
04 Feb 20	129.80000 +0.40	132.50	129.80	132.50	151,610
03 Feb 20	129.39999 -1.60	133.70	128.40	133.70	198,602
31 Jan 20	131.00000 +1.00	132.90	130.00	132.20	1,873,197
30 Jan 20	130.00000 -2.40	134.00	129.90	134.00	1,119,670
29 Jan 20	132.39999 -1.00	135.50	132.40	134.00	422,134
28 Jan 20	133.39999 +1.40	135.00	131.01	133.30	127,551
27 Jan 20	132.00000 -2.00	136.36	130.00	133.00	376,122
24 Jan 20	134.00000 -0.40	137.80	132.19	133.00	603,250
23 Jan 20	134.39999 -0.10	137.00	134.00	134.00	712,922
22 Jan 20	134.50000 +0.30	137.00	134.10	134.90	494,767
21 Jan 20	134.20000 -4.80	136.30	130.80	135.90	575,889
20 Jan 20	139.00000 -0.40	140.74	138.00	139.00	172,895
17 Jan 20	139.39999 +0.50	144.00	138.30	138.30	378,426
16 Jan 20	138.89999 -0.10	144.81	138.30	140.00	3,603,951
15 Jan 20	139.00000 +2.30	140.00	136.60	140.00	220,496
14 Jan 20	136.70000 -1.20	139.20	134.90	138.50	253,985
13 Jan 20	137.89999 -1.10	139.90	135.40	139.90	313,457
10 Jan 20	139.00000 +0.30	140.00	138.43	140.00	98,761
09 Jan 20	138.70000 +0.40	141.20	138.19	141.20	215,718
08 Jan 20	138.30000 +1.30	139.60	133.61	139.00	6,783,790
07 Jan 20	137.00000 -1.70	142.00	137.00	142.00	170,254
06 Jan 20	138.70000 -3.60	141.95	136.90	139.10	247,873
03 Jan 20	142.30000 +0.30	145.00	139.10	145.00	304,721
02 Jan 20	142.00000 +0.00	144.00	139.30	144.00	154,529
31 Dec 19	142.00000 -1.30	143.30	140.40	143.30	263,323
30 Dec 19	143.30000 +4.30	143.30	139.00	139.30	82,815
27 Dec 19	139.00000 -2.20	142.60	138.57	140.30	250,550
24 Dec 19	141.20000 +3.70	141.90	137.68	139.00	285,239
23 Dec 19	137.50000 +3.90	139.40	132.20	132.20	761,991
20 Dec 19	133.60001 +1.60	133.60	131.30	133.00	1,151,804
19 Dec 19	132.00000 -1.20	134.40	131.00	133.40	1,142,810
18 Dec 19	133.20000 +2.20	133.50	129.60	130.00	239,175
17 Dec 19	131.00000 +1.40	131.00	128.10	130.20	2,454,198
16 Dec 19	129.60001 -0.40	131.30	127.30	130.00	5,421,296
13 Dec 19	130.00000 +8.00	133.00	125.00	125.00	8,809,331
12 Dec 19	122.00000 +1.00	125.00	120.15	121.00	1,564,700
11 Dec 19	121.00000 +1.30	121.00	117.30	121.00	371,630
10 Dec 19	119.70000 -2.30	121.40	117.00	121.00	619,601
09 Dec 19	122.00000 +3.70	122.20	117.70	120.00	1,408,398
06 Dec 19	118.30000 +1.10	119.00	117.20	118.70	709,678
05 Dec 19	117.20000 -1.30	120.00	115.60	120.00	279,491
04 Dec 19	118.50000 -1.50	122.70	117.20	122.70	532,656
03 Dec 19	120.00000 -0.60	120.30	118.00	118.00	170,997
02 Dec 19	120.60000 -2.90	126.50	119.90	126.50	167,154
29 Nov 19	123.50000 -1.00	124.50	121.50	124.50	194,244
28 Nov 19	124.50000 +2.60	124.50	120.51	123.80	393,446
27 Nov 19	121.90000 +2.40	121.90	118.30	120.50	323,549
26 Nov 19	119.50000 +1.50	120.50	117.20	119.10	178,019
25 Nov 19	118.00000 -0.20	120.50	117.10	119.80	146,484
22 Nov 19	118.20000 +3.20	118.90	115.40	117.80	137,515
21 Nov 19	115.00000 -2.80	117.50	115.00	116.80	106,761
20 Nov 19	117.80000 +0.80	120.20	115.50	119.80	267,902
19 Nov 19	117.00000 -2.30	120.50	117.00	120.50	141,699
18 Nov 19	119.30000 +1.30	120.50	117.78	118.20	283,221
15 Nov 19	118.00000 +5.20	118.90	113.20	113.20	313,309
14 Nov 19	112.80000 -2.20	115.30	112.10	114.30	194,050
13 Nov 19	115.00000 -2.80	117.51	114.90	115.00	190,700
12 Nov 19	117.80000 +0.40	118.50	115.00	115.00	362,992
11 Nov 19	117.40000 +0.40	119.62	115.76	116.80	353,793
08 Nov 19	117.00000 -2.20	119.57	117.00	118.70	112,059
07 Nov 19	119.20000 -0.70	120.00	118.18	119.30	141,001
06 Nov 19	119.90000 -0.20	120.00	118.50	118.60	150,809
05 Nov 19	120.10000 +0.20	120.90	119.10	119.60	166,567
04 Nov 19	119.90000 +0.70	120.10	118.10	120.10	127,646
01 Nov 19	119.20000 +2.40	120.30	116.80	119.20	185,736
31 Oct 19	116.80000 -0.70	120.30	115.70	120.30	265,027
30 Oct 19	117.50000 -0.40	120.20	115.40	119.20	230,672
29 Oct 19	117.90000 -2.50	120.70	117.17	120.30	99,600
28 Oct 19	120.40000 -1.10	121.50	119.10	121.50	217,351
25 Oct 19	121.50000 -1.10	123.80	120.30	123.80	256,592
24 Oct 19	122.60000 +2.60	123.51	118.80	118.80	1,317,677
23 Oct 19	120.00000 -4.00	123.80	119.50	123.80	1,460,974
22 Oct 19	124.00000 -1.00	127.40	122.80	127.40	203,707
21 Oct 19	125.00000 -1.70	129.70	122.40	129.70	596,289
18 Oct 19	126.70000 +0.80	131.80	125.12	127.10	1,168,188
17 Oct 19	125.90000 +2.70	126.30	122.60	123.60	615,605
16 Oct 19	123.20000 -1.30	124.22	118.70	122.60	835,312
15 Oct 19	124.50000 +6.60	125.80	116.51	119.80	340,286
14 Oct 19	117.90000 -3.50	123.40	116.50	123.40	277,768
11 Oct 19	121.40000 +7.10	121.60	113.69	116.00	507,702
10 Oct 19	114.30000 +3.10	115.10	109.00	113.90	537,205
09 Oct 19	111.20000 +3.00	111.50	108.10	109.10	420,415
08 Oct 19	108.20000 -4.40	112.70	108.20	112.40	349,717
07 Oct 19	112.60000 -3.40	115.85	111.60	115.20	187,223
04 Oct 19	116.00000 +4.10	118.15	115.10	115.50	222,934
02 Oct 19	111.90000 -0.60	115.20	111.10	112.50	347,583
01 Oct 19	112.50000 +0.90	114.40	111.50	111.50	11,455,400
30 Sep 19	111.60000 -1.70	114.90	111.60	112.20	244,947
27 Sep 19	113.30000 +0.80	114.70	111.80	114.30	222,363
26 Sep 19	112.50000 -3.20	117.70	112.50	115.50	165,839
25 Sep 19	115.70000 -0.20	118.80	113.60	118.50	207,492
24 Sep 19	115.90000 -0.30	119.50	115.00	119.50	265,583
23 Sep 19	116.20000 -3.60	120.60	116.20	118.90	255,291
20 Sep 19	119.80000 +4.80	120.10	117.00	117.80	1,891,779
19 Sep 19	115.00000 +2.30	115.91	112.88	114.20	1,294,510
18 Sep 19	112.70000 -2.50	115.90	112.20	115.20	616,625
17 Sep 19	115.20000 -6.60	122.90	114.90	122.90	631,307
16 Sep 19	121.80000 -3.30	127.04	121.50	126.00	2,486,971
13 Sep 19	125.10000 +1.70	125.32	122.20	125.10	1,067,311
12 Sep 19	123.40000 +0.20	124.90	120.70	120.70	409,649
11 Sep 19	123.20000 +0.50	124.00	121.50	123.40	628,042
10 Sep 19	122.70000 +6.70	125.40	116.00	116.80	697,836
09 Sep 19	116.00000 +4.70	116.20	111.60	113.40	4,643,935
06 Sep 19	111.30000 +1.90	111.30	107.90	107.90	191,650
05 Sep 19	109.40000 +2.80	110.00	107.25	109.20	238,769
04 Sep 19	106.60000 +0.60	109.60	105.37	106.80	447,490
03 Sep 19	106.00000 +0.90	106.35	105.00	105.10	241,958
02 Sep 19	105.10000 -0.20	108.30	104.98	105.80	406,341
30 Aug 19	105.30000 +5.30	106.00	99.70	100.10	5,490,205
29 Aug 19	100.00000 +0.00	100.10	99.30	100.10	1,094,515
28 Aug 19	100.00000 +0.00	102.00	99.53	99.90	2,203,780
27 Aug 19	100.00000 +0.10	100.60	98.67	99.90	1,029,024
23 Aug 19	99.90000 +1.50	100.00	97.50	97.50	2,468,237
22 Aug 19	98.40000 -1.60	102.00	96.95	99.75	1,475,953
21 Aug 19	100.00000 +1.10	101.60	99.48	100.00	2,368,047
20 Aug 19	98.90000 -0.85	100.07	98.41	99.00	59,912
19 Aug 19	99.75000 +0.45	100.50	98.41	99.35	353,575
16 Aug 19	99.30000 +0.60	101.10	99.00	100.00	399,127
15 Aug 19	98.70000 -1.30	102.90	97.20	102.90	468,894
14 Aug 19	100.00000 +0.00	100.40	98.15	100.10	237,922
13 Aug 19	100.00000 +1.10	101.50	98.05	101.50	324,713
12 Aug 19	98.90000 -1.10	101.85	97.30	100.20	292,171
09 Aug 19	100.00000 -0.70	101.00	99.00	99.20	315,603
08 Aug 19	100.70000 +4.45	101.90	95.25	95.25	630,212
07 Aug 19	96.25000 -1.75	100.14	95.70	100.00	562,049
06 Aug 19	98.00000 -0.85	99.75	95.65	98.55	788,808
05 Aug 19	98.85000 -5.25	104.96	97.40	104.10	2,838,612
02 Aug 19	104.10000 -4.90	110.98	103.46	109.40	1,054,208
01 Aug 19	109.00000 -4.40	116.10	106.80	116.10	384,872
31 Jul 19	113.40000 -3.20	118.00	113.40	113.50	399,353
30 Jul 19	116.60000 +0.20	117.30	115.00	116.90	149,311
29 Jul 19	116.40000 +2.10	117.60	113.16	116.60	111,438
26 Jul 19	114.30000 -0.70	114.70	111.60	114.30	88,795
25 Jul 19	115.00000 -0.50	118.00	114.80	118.00	195,112
24 Jul 19	115.50000 +0.20	116.50	112.80	116.10	320,311
23 Jul 19	115.30000 -0.80	117.50	113.50	113.50	226,559
22 Jul 19	116.10000 +1.70	118.00	111.90	112.10	261,796
19 Jul 19	114.40000 -0.30	116.70	111.60	111.60	517,599
18 Jul 19	114.70000 +0.00	115.20	113.00	113.70	231,456
17 Jul 19	114.70000 +1.70	117.80	113.20	115.70	999,398
16 Jul 19	113.00000 +0.80	114.80	112.50	114.80	360,117
15 Jul 19	112.20000 +0.60	114.80	111.60	111.90	207,848
12 Jul 19	111.60000 -1.40	113.50	109.90	109.90	689,727
11 Jul 19	113.00000 -1.70	115.50	112.00	115.20	1,125,915
10 Jul 19	114.70000 +3.20	115.10	111.00	111.00	454,335
09 Jul 19	111.50000 -5.00	118.00	109.58	118.00	1,100,624
08 Jul 19	116.50000 -1.10	120.60	116.00	120.60	779,076
05 Jul 19	117.60000 +1.40	121.05	117.40	119.30	199,578
04 Jul 19	116.20000 +0.20	118.60	115.48	117.70	359,996
03 Jul 19	116.00000 -2.70	121.00	115.55	121.00	517,363
02 Jul 19	118.70000 -0.50	121.50	117.99	121.50	312,773
01 Jul 19	119.20000 -0.50	121.40	118.10	121.40	282,607
28 Jun 19	119.70000 -0.20	121.90	118.60	120.90	416,134
27 Jun 19	119.90000 +1.40	121.60	118.50	118.80	319,817
26 Jun 19	118.50000 -0.50	120.80	117.80	120.60	169,007
25 Jun 19	119.00000 -0.60	120.40	117.00	120.40	458,154
24 Jun 19	119.60000 -2.50	123.00	119.00	121.30	178,778
21 Jun 19	122.10000 +0.60	122.90	119.94	121.70	1,267,859
20 Jun 19	121.50000 -1.70	126.57	121.50	123.10	339,602
19 Jun 19	123.20000 +1.20	125.30	120.60	122.70	362,197
18 Jun 19	122.00000 -2.10	125.80	122.00	124.80	413,353
17 Jun 19	124.10000 -1.40	126.50	123.80	126.50	318,342
14 Jun 19	125.50000 -1.10	128.60	124.60	128.40	1,221,229
13 Jun 19	126.60000 +2.30	129.70	125.10	127.10	446,534
12 Jun 19	124.30000 -0.30	124.90	122.70	124.90	156,369
11 Jun 19	124.60000 +3.90	125.50	119.72	121.50	182,043
10 Jun 19	120.70000 -2.00	121.80	118.50	119.60	121,561
07 Jun 19	122.70000 +4.50	123.50	118.90	118.90	371,956
06 Jun 19	118.20000 -1.20	122.90	116.90	116.90	4,109,489
05 Jun 19	119.40000 +5.20	121.00	113.20	113.20	494,197
04 Jun 19	114.20000 -4.40	118.10	113.10	118.10	487,658
03 Jun 19	118.60000 -3.70	125.50	118.50	125.50	277,846
31 May 19	122.30000 +1.70	125.46	119.74	121.20	170,127
30 May 19	120.60000 +1.60	121.80	115.40	116.30	275,672
29 May 19	119.00000 -3.90	122.50	118.40	120.60	241,701
28 May 19	122.90000 -5.10	127.10	121.50	127.10	840,228
24 May 19	128.00000 +1.30	130.40	126.00	126.30	432,800
23 May 19	126.70000 +0.60	126.90	123.80	124.80	190,748
22 May 19	126.10000 +3.60	128.30	122.50	122.50	409,533
21 May 19	122.50000 +2.00	123.90	120.40	123.90	352,999
20 May 19	120.50000 -0.50	122.60	119.90	121.90	174,394
17 May 19	121.00000 -0.90	125.40	120.30	125.40	403,394
16 May 19	121.90000 +0.90	127.70	120.90	123.00	578,418
15 May 19	121.00000 +0.10	122.00	119.40	121.70	418,810
14 May 19	120.90000 -1.20	123.30	120.30	121.60	466,166
13 May 19	122.10000 -6.50	130.15	121.90	129.30	409,705
10 May 19	128.60001 -4.90	136.40	128.20	134.50	772,448
09 May 19	133.50000 -2.00	135.50	131.30	135.50	226,571
08 May 19	135.50000 +1.60	135.50	132.50	135.00	331,304
07 May 19	133.89999 -1.50	137.50	133.63	134.50	948,675
03 May 19	135.39999 +2.80	135.50	132.80	134.80	557,499
02 May 19	132.60001 +1.90	134.20	131.60	134.20	397,560
01 May 19	130.70000 -3.20	135.00	130.70	135.00	220,647
30 Apr 19	133.89999 -0.10	135.00	133.50	135.00	445,608
29 Apr 19	134.00000 +2.70	135.00	131.50	134.10	301,435
26 Apr 19	131.30000 +6.00	131.30	125.40	127.70	1,312,215
25 Apr 19	125.30000 -4.00	128.00	122.80	126.60	731,777
24 Apr 19	129.30000 -0.70	133.40	127.70	132.90	2,038,753
23 Apr 19	130.00000 -1.20	132.50	129.20	132.50	702,857
18 Apr 19	131.20000 -1.60	132.20	129.60	129.60	409,613
17 Apr 19	132.80000 -1.40	137.40	131.60	137.40	662,391
16 Apr 19	134.20000 -6.80	141.00	130.90	141.00	1,915,339
15 Apr 19	141.00000 +5.00	141.00	134.10	135.00	1,943,063
12 Apr 19	136.00000 -1.80	136.20	133.30	134.80	860,116
11 Apr 19	137.80000 +1.50	138.00	134.40	137.30	617,819
10 Apr 19	136.30000 +1.30	138.00	134.86	136.30	1,675,913
09 Apr 19	135.00000 -1.00	137.00	133.70	135.90	605,115
08 Apr 19	136.00000 +1.00	136.40	133.50	133.50	780,279
05 Apr 19	135.00000 -0.50	136.00	134.95	136.00	451,638
04 Apr 19	135.50000 +0.50	135.90	133.70	135.00	348,255
03 Apr 19	135.00000 +0.10	137.60	134.10	137.00	629,499
02 Apr 19	134.89999 -0.60	135.40	133.10	134.00	350,762
01 Apr 19	135.50000 +5.90	135.50	130.76	131.70	908,268
29 Mar 19	129.60001 +3.50	129.90	126.10	128.00	1,207,328
28 Mar 19	126.10000 +0.30	128.50	124.30	124.30	483,114
27 Mar 19	125.80000 -1.70	131.20	125.20	131.20	440,077
26 Mar 19	127.50000 +2.10	130.70	126.10	127.50	703,700
25 Mar 19	125.40000 -2.60	128.38	125.40	128.00	594,388
22 Mar 19	128.00000 -2.10	132.50	128.00	132.50	900,843
21 Mar 19	130.10001 -2.60	133.20	130.00	131.20	582,471
20 Mar 19	132.70000 -2.00	135.00	132.70	135.00	1,192,113
19 Mar 19	134.70000 -4.00	138.80	134.70	138.00	1,334,940
18 Mar 19	138.70000 +0.30	138.90	135.95	136.50	1,143,801
15 Mar 19	138.39999 +5.20	138.40	131.70	135.00	2,432,611
14 Mar 19	133.20000 +0.80	134.90	131.30	134.30	1,147,552
13 Mar 19	132.39999 -1.00	133.60	130.10	130.70	1,370,418
12 Mar 19	133.39999 +0.40	135.60	131.70	131.80	2,086,390
11 Mar 19	133.00000 +1.00	135.00	130.60	135.00	988,588
08 Mar 19	132.00000 +0.00	133.30	129.10	129.80	1,111,320
07 Mar 19	132.00000 +0.30	132.60	128.70	129.80	1,080,564
06 Mar 19	131.70000 -0.20	133.90	129.60	133.70	1,205,046
05 Mar 19	131.89999 -0.90	140.40	128.20	129.90	2,956,050
04 Mar 19	132.80000 -1.90	140.70	132.00	137.90	2,341,931
01 Mar 19	134.70000 +7.20	135.00	127.40	129.00	3,044,599
28 Feb 19	127.50000 +0.20	131.10	123.10	124.50	2,802,416
27 Feb 19	127.30000 -2.90	131.50	125.90	131.50	2,073,332
26 Feb 19	130.20000 +2.10	131.10	125.67	126.10	1,181,586
25 Feb 19	128.10001 +2.30	128.10	126.00	127.70	1,487,978
22 Feb 19	125.80000 +0.20	128.70	125.50	126.50	1,394,752
21 Feb 19	125.60000 +0.30	127.70	123.80	127.10	1,648,259
20 Feb 19	125.30000 +1.80	126.00	121.00	125.50	2,732,560
19 Feb 19	123.50000 -1.70	125.90	122.30	125.80	559,841
18 Feb 19	125.20000 +1.70	128.10	121.70	121.80	1,001,575
15 Feb 19	123.50000 -0.70	125.00	121.00	124.90	688,802
14 Feb 19	124.20000 +2.40	125.90	121.00	124.20	1,147,655
13 Feb 19	121.80000 +0.30	123.35	118.20	123.00	1,063,101
12 Feb 19	121.50000 -5.20	122.70	117.96	122.00	2,631,555
11 Feb 19	126.70000 -0.60	128.10	126.00	128.10	515,332
08 Feb 19	127.30000 +0.70	129.70	126.00	128.50	1,788,670
07 Feb 19	126.60000 -0.80	127.20	125.60	126.70	896,955
06 Feb 19	127.40000 -0.60	128.70	126.00	128.70	941,916
05 Feb 19	128.00000 +1.20	129.00	125.80	127.90	794,118
04 Feb 19	126.80000 +1.30	127.60	125.40	127.10	1,648,961
01 Feb 19	125.50000 +1.00	126.90	120.60	126.90	827,429
31 Jan 19	124.50000 +5.50	124.50	119.00	119.00	1,601,540
30 Jan 19	119.00000 -0.20	120.80	118.40	120.40	1,251,204
29 Jan 19	119.20000 +0.10	120.30	118.50	119.70	924,284
28 Jan 19	119.10000 +0.60	120.00	117.70	117.70	1,461,751
25 Jan 19	118.50000 +0.40	120.40	118.00	120.40	1,513,112
24 Jan 19	118.10000 +3.90	121.50	112.50	112.50	2,242,570
23 Jan 19	114.20000 +0.70	116.90	109.10	115.10	1,820,242
22 Jan 19	113.50000 +0.90	117.00	111.80	114.00	1,022,464
21 Jan 19	112.60000 +1.10	113.50	110.90	111.50	1,140,551
18 Jan 19	111.50000 +5.50	112.70	105.00	105.00	1,778,008
17 Jan 19	106.00000 +1.50	107.40	102.10	102.30	1,507,724
16 Jan 19	104.50000 +1.80	104.50	99.65	102.70	2,780,603
15 Jan 19	102.70000 -13.90	111.70	100.50	107.30	7,681,251
14 Jan 19	116.60000 -1.30	118.60	115.90	116.30	1,110,357
11 Jan 19	117.90000 -0.60	119.00	114.40	119.00	766,369
10 Jan 19	118.50000 +2.30	119.85	114.80	119.00	1,480,831
09 Jan 19	116.20000 +1.90	117.20	112.00	112.00	1,047,990
08 Jan 19	114.30000 -1.50	117.60	113.20	114.20	923,887
07 Jan 19	115.80000 +2.20	116.40	111.50	111.60	971,459
04 Jan 19	113.60000 +0.50	116.50	112.20	112.20	990,573
03 Jan 19	113.10000 +2.50	114.60	110.00	111.30	1,337,433
02 Jan 19	110.60000 +1.70	111.05	106.70	109.10	689,585
31 Dec 18	108.90000 +0.10	111.70	107.80	108.00	787,149
28 Dec 18	108.80000 -0.90	111.80	108.20	111.40	751,532
27 Dec 18	109.70000 +5.20	111.20	103.58	104.50	1,822,579
24 Dec 18	104.50000 +2.10	106.30	101.20	101.20	162,917
21 Dec 18	102.40000 +0.00	105.10	101.00	102.50	8,923,611
20 Dec 18	102.40000 -3.10	107.50	102.40	103.90	1,431,816
19 Dec 18	105.50000 -0.40	110.11	105.10	105.80	1,459,037
18 Dec 18	105.90000 +6.45	108.20	96.15	98.20	2,296,941
17 Dec 18	99.45000 -3.95	105.90	99.45	105.90	1,192,870
14 Dec 18	103.40000 -0.60	105.00	100.17	103.70	4,463,745
13 Dec 18	104.00000 -11.20	115.10	100.10	112.40	6,805,943
12 Dec 18	115.20000 +2.20	115.70	110.30	112.30	1,588,791
11 Dec 18	113.00000 +5.90	114.70	104.20	106.50	2,058,480
10 Dec 18	107.10000 +1.30	116.70	105.50	109.30	3,170,222
07 Dec 18	105.80000 +1.30	107.50	104.70	105.00	1,252,646
06 Dec 18	104.50000 -4.30	113.00	102.80	113.00	2,587,643
05 Dec 18	108.80000 -6.50	115.70	108.80	113.30	1,930,297
04 Dec 18	115.30000 -0.80	119.40	114.70	116.10	792,355
03 Dec 18	116.10000 -8.10	127.70	115.46	125.70	1,547,200
30 Nov 18	124.20000 -6.10	132.10	124.20	132.10	2,047,256
29 Nov 18	130.30000 +0.10	132.50	128.00	132.50	883,680
28 Nov 18	130.20000 +0.10	132.00	127.90	130.60	1,087,827
27 Nov 18	130.10001 +5.60	131.10	123.10	124.30	1,576,997
26 Nov 18	124.50000 +8.30	124.50	116.30	116.50	1,393,237
23 Nov 18	116.20000 -3.30	119.60	114.86	117.70	1,050,383
22 Nov 18	119.50000 -1.00	122.00	116.10	121.70	1,099,031
21 Nov 18	120.50000 +3.10	120.50	112.50	116.00	1,182,319
20 Nov 18	117.40000 -6.40	124.20	117.00	122.50	1,754,125
19 Nov 18	123.80000 -0.70	127.80	122.30	124.00	958,060
16 Nov 18	124.50000 -1.10	126.70	122.80	124.90	1,082,554
15 Nov 18	125.60000 -1.60	129.50	121.80	129.50	1,684,009
14 Nov 18	127.20000 -6.40	134.20	126.40	133.90	1,146,370
13 Nov 18	133.60001 +2.40	135.10	130.60	131.80	1,161,512
12 Nov 18	131.20000 +0.60	134.30	130.20	131.70	1,123,654
09 Nov 18	130.60001 -6.80	137.90	129.40	137.90	1,114,929
08 Nov 18	137.39999 -0.70	141.30	135.90	138.40	1,021,255
07 Nov 18	138.10001 +2.90	139.70	134.40	135.60	1,595,119
06 Nov 18	135.20000 +7.80	135.50	127.56	128.60	1,571,658
05 Nov 18	127.40000 -5.30	131.95	124.50	131.40	2,058,137
02 Nov 18	132.70000 +0.70	137.50	130.10	132.00	1,932,300
01 Nov 18	132.00000 +14.60	133.10	124.00	133.10	4,180,715
31 Oct 18	117.40000 +1.00	124.20	115.40	123.10	2,333,415
30 Oct 18	116.40000 -1.80	120.20	115.70	120.20	1,090,893
29 Oct 18	118.20000 +2.20	120.28	114.80	116.50	1,332,300
26 Oct 18	116.00000 -2.20	117.70	113.50	116.60	1,405,590
25 Oct 18	118.20000 +3.90	118.90	112.30	115.40	2,475,840
24 Oct 18	114.30000 +4.50	115.50	109.00	109.20	2,881,269
23 Oct 18	109.80000 +2.40	110.65	103.30	107.80	4,245,890
22 Oct 18	107.40000 -2.10	110.80	106.20	110.80	2,721,095
19 Oct 18	109.50000 -2.80	113.20	106.90	111.90	5,366,620
18 Oct 18	112.30000 -6.20	121.30	111.20	117.70	4,415,168
17 Oct 18	118.50000 -9.90	129.60	118.50	129.60	4,400,639
16 Oct 18	128.39999 +4.00	129.50	123.70	125.40	2,650,223
15 Oct 18	124.40000 -1.40	125.68	121.47	124.70	2,414,820
12 Oct 18	125.80000 -0.20	128.23	124.90	127.30	2,455,776
11 Oct 18	126.00000 -0.30	129.60	122.40	125.00	3,009,069
10 Oct 18	126.30000 -5.70	131.30	125.70	131.30	3,641,188
09 Oct 18	132.00000 -4.10	138.60	129.65	136.10	2,045,567
08 Oct 18	136.10001 -1.40	143.50	135.80	136.90	1,991,182
05 Oct 18	137.50000 -0.50	138.90	133.70	138.00	2,528,962
04 Oct 18	138.00000 -8.80	142.20	132.49	142.00	4,743,018
03 Oct 18	146.80000 +0.80	154.32	140.30	147.70	3,983,096
02 Oct 18	146.00000 -0.90	152.30	145.50	147.50	3,098,292
01 Oct 18	146.89999 +4.40	148.50	143.31	145.10	2,788,841
28 Sep 18	142.50000 -5.00	145.20	139.00	143.90	5,051,488
27 Sep 18	147.50000 -4.50	152.90	146.30	152.90	2,878,873
26 Sep 18	152.00000 -1.00	154.60	150.50	152.00	3,789,839
25 Sep 18	153.00000 -5.70	159.20	151.70	157.50	1,998,023
24 Sep 18	158.70000 -1.20	162.50	156.00	156.00	1,319,277
21 Sep 18	159.89999 +4.40	163.50	150.60	154.10	3,882,165
20 Sep 18	155.50000 -8.50	163.20	154.60	162.70	5,376,367
19 Sep 18	164.00000 -2.70	168.30	164.00	166.60	8,306,485
18 Sep 18	166.70000 -2.50	170.00	148.60	156.50	10,994,020
17 Sep 18	169.20000 -0.30	176.00	168.20	173.60	2,235,812
14 Sep 18	169.50000 -0.60	171.40	168.10	169.40	936,608
13 Sep 18	170.10001 -1.90	173.60	169.10	172.50	889,708
12 Sep 18	172.00000 +3.20	172.00	165.50	168.30	1,197,599
11 Sep 18	168.80000 -2.70	172.80	165.90	171.70	1,433,133
10 Sep 18	171.50000 +1.80	173.50	167.29	169.70	1,019,882
07 Sep 18	169.70000 -0.50	172.00	167.60	168.80	1,288,928
06 Sep 18	170.20000 +0.20	171.20	168.20	170.30	1,148,825
05 Sep 18	170.00000 +0.00	172.50	168.10	168.10	2,399,018
04 Sep 18	170.00000 -2.30	173.00	168.10	168.70	2,111,462
03 Sep 18	172.30000 +0.00	173.73	170.70	172.00	672,157
31 Aug 18	172.30000 +0.40	176.00	170.78	171.90	1,626,060
30 Aug 18	171.89999 -4.30	178.90	170.60	175.50	1,739,799
29 Aug 18	176.20000 +2.20	177.10	173.30	174.00	1,745,212
28 Aug 18	174.00000 +4.00	175.00	170.00	171.10	2,880,738
24 Aug 18	170.00000 -1.80	174.40	168.90	170.20	4,435,969
23 Aug 18	171.80000 +1.90	177.10	167.30	173.50	2,008,606
22 Aug 18	169.89999 +3.70	170.80	165.00	165.00	1,670,961
21 Aug 18	166.20000 +1.50	167.60	164.76	166.20	974,052
20 Aug 18	164.70000 +0.70	166.65	162.30	166.40	2,111,565
17 Aug 18	164.00000 +0.30	166.00	162.00	166.00	2,073,309
16 Aug 18	163.70000 +1.50	167.40	159.30	159.30	2,553,607
15 Aug 18	162.20000 -2.20	168.00	160.10	165.00	3,128,750
14 Aug 18	164.39999 +3.90	168.12	160.00	160.00	3,455,195
13 Aug 18	160.50000 -1.50	163.10	159.10	159.10	4,521,790
10 Aug 18	162.00000 +2.00	167.60	156.30	156.30	10,976,220
09 Aug 18	160.00000 -12.70	174.50	155.00	170.70	13,872,330
08 Aug 18	172.70000 -17.10	186.30	168.38	185.00	9,970,851
07 Aug 18	189.80000 -3.60	192.80	184.64	192.10	7,734,439
06 Aug 18	193.39999 -53.80	196.60	178.60	183.90	12,460,070
03 Aug 18	247.20000 +1.60	248.80	240.20	240.20	504,976
02 Aug 18	245.60001 -1.80	248.60	242.80	245.40	438,110
01 Aug 18	247.39999 -0.60	250.20	244.80	244.80	612,956
31 Jul 18	248.00000 -2.00	249.00	247.40	248.40	1,039,999
30 Jul 18	250.00000 +0.20	251.40	248.40	251.00	364,104
27 Jul 18	249.80000 +0.20	253.60	249.80	251.40	1,468,049
26 Jul 18	249.60001 +4.80	250.40	245.40	246.40	1,912,414
25 Jul 18	244.80000 -3.80	249.60	243.49	249.60	2,329,733
24 Jul 18	248.60001 +1.20	252.60	247.00	252.60	2,593,098
23 Jul 18	247.39999 -3.80	252.40	247.20	252.40	4,312,259
20 Jul 18	251.20000 +2.40	252.20	246.60	246.60	627,999
19 Jul 18	248.80000 -7.60	255.88	248.80	255.40	1,030,549
18 Jul 18	256.39999 +0.00	259.00	256.00	256.80	1,119,433
17 Jul 18	256.39999 -1.60	259.25	255.00	255.00	1,107,651
16 Jul 18	258.00000 +2.80	258.40	255.00	255.00	875,759
13 Jul 18	255.20000 -0.60	258.40	252.78	253.60	656,835
12 Jul 18	255.80000 +3.80	256.40	250.60	252.00	606,135
11 Jul 18	252.00000 -1.40	255.00	251.40	254.80	1,065,028
10 Jul 18	253.39999 +0.80	253.60	251.40	252.20	970,919
09 Jul 18	252.60001 +1.60	253.40	250.00	250.00	543,145
06 Jul 18	251.00000 +1.00	251.20	249.95	250.00	893,947
05 Jul 18	250.00000 -1.00	251.60	249.93	250.20	1,215,109
04 Jul 18	251.00000 +0.80	252.60	249.00	249.00	442,492
03 Jul 18	250.20000 +0.20	254.20	249.40	250.40	717,515
02 Jul 18	250.00000 -0.60	252.40	246.20	246.20	853,395
29 Jun 18	250.60001 +2.00	252.00	249.20	249.20	805,271
28 Jun 18	248.60001 -1.40	250.40	246.40	249.60	668,039
27 Jun 18	250.00000 -1.00	251.80	247.00	250.00	728,970
26 Jun 18	251.00000 -0.80	252.00	249.40	250.80	759,352
25 Jun 18	251.80000 -1.80	255.60	250.60	253.40	608,155
22 Jun 18	253.60001 +6.00	257.00	248.60	248.80	1,055,899
21 Jun 18	247.60001 -0.20	249.60	246.80	247.20	2,218,027
20 Jun 18	247.80000 +1.00	249.40	245.60	249.20	1,338,199
19 Jun 18	246.80000 -1.20	250.00	242.60	247.00	917,200
18 Jun 18	248.00000 +3.00	248.00	245.00	246.60	3,130,320
15 Jun 18	245.00000 -8.40	253.82	244.00	253.20	4,450,491
14 Jun 18	253.39999 +0.60	254.60	250.20	250.20	810,353
13 Jun 18	252.80000 -2.60	258.20	252.40	255.20	868,626
12 Jun 18	255.39999 +5.40	256.00	249.55	250.20	1,010,791
11 Jun 18	250.00000 +4.80	250.20	244.40	248.80	4,438,204
08 Jun 18	245.20000 -1.00	250.55	243.38	245.00	9,156,340
07 Jun 18	246.20000 -2.20	251.60	246.20	251.60	5,947,441
06 Jun 18	248.39999 +3.80	251.60	247.60	250.40	2,040,824
05 Jun 18	244.60001 -4.40	249.88	244.60	247.00	3,309,489
04 Jun 18	249.00000 -0.40	251.20	247.60	250.20	1,578,899
01 Jun 18	249.39999 +0.40	251.00	247.40	249.00	1,786,530
31 May 18	249.00000 +1.40	255.60	245.80	247.60	8,719,321
30 May 18	247.60001 -0.20	248.40	243.80	248.40	2,713,435
29 May 18	247.80000 -2.20	255.00	245.80	248.00	2,690,009
25 May 18	250.00000 +6.60	250.80	242.20	242.20	4,258,903
24 May 18	243.39999 -11.80	253.60	241.97	251.00	4,737,280
23 May 18	255.20000 +1.20	257.40	251.40	251.40	1,377,573
22 May 18	254.00000 +2.20	255.11	250.93	251.40	707,105
21 May 18	251.80000 -1.20	255.29	248.40	253.60	1,017,241
18 May 18	253.00000 +2.00	258.00	250.60	253.00	1,694,764
17 May 18	251.00000 +3.80	253.40	150.20	248.60	1,947,799
16 May 18	247.20000 +3.20	248.20	243.00	245.20	1,021,999
15 May 18	244.00000 -3.00	248.00	242.20	245.00	2,474,682
14 May 18	247.00000 +19.20	249.60	228.40	228.40	7,477,107
11 May 18	227.80000 -1.60	232.20	223.00	227.60	2,274,114
10 May 18	229.39999 +0.80	230.60	224.80	229.80	3,289,740
09 May 18	228.60001 +4.40	231.40	225.15	226.00	1,314,916
08 May 18	224.20000 -3.80	228.60	224.20	225.00	1,473,879
04 May 18	228.00000 +0.60	228.20	225.00	228.20	1,173,383
03 May 18	227.39999 -0.80	230.60	227.00	228.20	767,953
02 May 18	228.20000 +1.20	233.20	220.00	227.60	29,535,980
01 May 18	227.00000 -1.00	229.00	226.40	226.40	6,318,533
30 Apr 18	228.00000 -3.60	231.80	221.75	231.40	18,433,930
27 Apr 18	231.60001 +2.60	236.60	230.47	230.60	1,055,030
26 Apr 18	229.00000 +4.00	230.60	226.00	226.00	3,492,379
25 Apr 18	225.00000 -4.60	232.78	225.00	229.20	10,398,500
24 Apr 18	229.60001 -9.40	239.20	222.00	239.20	2,250,969
23 Apr 18	239.00000 -5.20	246.77	239.00	243.80	1,206,592
20 Apr 18	244.20000 +4.40	246.67	238.30	241.00	1,421,409
19 Apr 18	239.80000 +1.20	243.20	238.00	238.60	1,043,865
18 Apr 18	238.60001 +4.00	240.00	233.40	235.00	1,414,587
17 Apr 18	234.60001 +4.00	236.00	228.40	231.00	1,172,427
16 Apr 18	230.60001 +1.00	235.34	228.32	229.00	1,392,907
13 Apr 18	229.60001 +6.40	232.40	222.40	223.00	1,676,130
12 Apr 18	223.20000 +3.20	224.40	218.40	218.40	979,837
11 Apr 18	220.00000 +1.60	224.60	217.00	217.00	1,206,222
10 Apr 18	218.39999 +3.80	219.60	213.00	214.40	902,293
09 Apr 18	214.60001 +3.20	219.00	208.80	213.40	1,222,840
06 Apr 18	211.39999 +1.60	212.20	207.92	210.80	1,387,386
05 Apr 18	209.80000 +3.80	210.40	206.20	207.40	1,124,093
04 Apr 18	206.00000 -3.60	209.78	204.80	208.60	1,891,473
03 Apr 18	209.60001 +0.40	212.80	208.20	209.00	1,281,799
29 Mar 18	209.20000 -0.40	212.00	208.40	211.60	3,354,777
28 Mar 18	209.60001 -4.40	212.67	209.20	210.80	2,285,284
27 Mar 18	214.00000 +1.80	218.80	212.20	213.80	1,738,273
26 Mar 18	212.20000 +0.60	214.32	210.00	212.60	1,474,680
23 Mar 18	211.60001 -0.40	212.80	210.00	210.00	1,610,418
22 Mar 18	212.00000 -5.80	216.60	210.12	215.00	3,840,901
21 Mar 18	217.80000 +3.60	221.47	212.40	215.00	2,597,810
20 Mar 18	214.20000 -2.80	218.40	214.20	217.00	3,185,060
19 Mar 18	217.00000 -0.40	218.00	212.60	215.40	1,374,765
16 Mar 18	217.39999 -0.60	219.20	214.60	218.60	1,946,206
15 Mar 18	218.00000 +0.60	218.40	213.00	217.00	1,385,735
14 Mar 18	217.39999 -1.60	220.60	217.13	218.40	2,608,653
13 Mar 18	219.00000 -2.00	221.67	216.20	219.60	4,209,936
12 Mar 18	221.00000 -3.00	225.80	215.40	225.80	1,153,429
09 Mar 18	224.00000 +5.00	225.40	219.00	220.00	5,521,103
08 Mar 18	219.00000 +5.20	220.60	214.00	214.00	1,674,729
07 Mar 18	213.80000 +2.00	215.00	206.40	211.40	2,304,389
06 Mar 18	211.80000 -7.20	221.40	211.20	221.40	2,337,887
05 Mar 18	219.00000 -4.60	226.07	217.00	221.40	4,550,438
02 Mar 18	223.60001 -1.60	228.60	215.00	218.00	3,952,728
01 Mar 18	225.20000 -4.60	230.73	224.33	230.00	1,708,531
28 Feb 18	229.80000 -6.60	241.62	229.80	236.00	940,176
27 Feb 18	236.39999 +0.00	238.20	234.00	237.00	1,097,191
26 Feb 18	236.39999 -7.40	246.40	235.60	243.20	941,584
23 Feb 18	243.80000 +2.80	247.20	238.80	242.80	997,272
22 Feb 18	241.00000 -5.60	246.40	232.60	246.40	2,382,380
21 Feb 18	246.60001 +13.60	254.60	228.20	228.20	2,342,858
20 Feb 18	233.00000 +13.00	233.00	220.00	221.80	1,504,070
19 Feb 18	220.00000 +0.60	221.40	218.40	218.80	633,729
16 Feb 18	219.39999 +0.20	222.60	218.40	218.40	454,590
15 Feb 18	219.20000 +0.00	224.40	217.80	221.40	853,559
14 Feb 18	219.20000 -4.80	224.41	218.20	223.40	990,964
13 Feb 18	224.00000 +1.40	227.60	220.80	222.60	590,772
12 Feb 18	222.60001 -0.40	227.43	221.60	227.40	380,554
09 Feb 18	223.00000 -1.40	225.60	221.00	225.40	2,298,489
08 Feb 18	224.39999 -2.80	228.40	223.80	227.20	881,760
07 Feb 18	227.20000 +2.00	229.40	223.00	228.20	1,039,779
06 Feb 18	225.20000 -8.60	233.00	222.80	233.00	1,826,612
05 Feb 18	233.80000 -2.20	239.80	230.89	235.00	917,444
02 Feb 18	236.00000 -5.60	243.40	235.00	242.80	752,394
01 Feb 18	241.60001 -2.40	244.80	239.40	244.00	961,151
31 Jan 18	244.00000 -1.40	249.60	242.80	248.40	713,425
30 Jan 18	245.39999 -2.80	250.74	242.40	245.40	901,603
29 Jan 18	248.20000 -5.20	255.60	246.00	252.60	721,626
26 Jan 18	253.39999 -3.00	257.40	253.00	257.40	677,022
25 Jan 18	256.39999 +2.40	257.60	252.00	253.00	566,699
24 Jan 18	254.00000 +3.20	256.20	250.00	252.20	1,041,985
23 Jan 18	250.80000 -0.20	259.00	250.00	250.00	947,463
22 Jan 18	251.00000 +1.80	254.00	245.00	251.00	734,558
19 Jan 18	249.20000 -4.60	254.80	246.60	254.20	588,521
18 Jan 18	253.80000 +3.80	255.60	249.60	252.60	703,989
17 Jan 18	250.00000 +8.40	252.20	245.40	250.60	1,345,175
16 Jan 18	241.60001 -5.00	249.80	239.00	242.00	1,819,894
15 Jan 18	246.60001 -4.60	252.00	246.00	249.00	478,957
12 Jan 18	251.20000 -3.40	257.20	251.20	255.40	396,738
11 Jan 18	254.60001 -3.40	256.80	252.60	255.00	833,681
10 Jan 18	258.00000 +4.40	262.80	251.80	251.80	1,373,341
09 Jan 18	253.60001 -3.00	259.00	252.40	258.00	464,595
08 Jan 18	256.60001 +3.40	258.20	252.80	253.20	1,358,070
05 Jan 18	253.20000 +0.20	258.40	250.40	254.60	2,145,093
04 Jan 18	253.00000 +0.00	254.80	249.20	254.80	405,975
03 Jan 18	253.00000 +4.40	254.60	245.20	246.80	648,682
02 Jan 18	248.60001 -5.00	258.60	245.00	256.00	1,225,779
29 Dec 17	253.60001 +3.40	257.50	251.00	252.20	410,419
28 Dec 17	250.20000 +3.80	252.00	245.45	247.90	766,380
27 Dec 17	246.39999 +0.30	256.00	240.00	252.10	1,762,030
22 Dec 17	246.10001 +5.50	251.69	240.45	241.40	696,494
21 Dec 17	240.60001 +2.90	247.40	235.50	239.80	3,981,423
20 Dec 17	237.70000 -2.30	242.10	237.40	240.00	1,160,084
19 Dec 17	240.00000 -5.10	248.90	240.00	246.00	1,385,086
18 Dec 17	245.10001 +5.00	250.60	241.80	241.80	1,021,771
15 Dec 17	240.10001 +1.10	242.30	237.80	239.50	3,202,649
14 Dec 17	239.00000 -0.50	240.69	235.10	240.00	1,527,640
13 Dec 17	239.50000 -0.80	245.90	239.30	241.20	3,104,386
12 Dec 17	240.30000 -3.90	245.40	239.50	242.90	744,235
11 Dec 17	244.20000 +4.20	246.50	238.60	238.60	759,330
08 Dec 17	240.00000 -0.40	242.80	237.40	239.10	1,447,641
07 Dec 17	240.39999 +3.40	251.80	235.65	239.10	1,679,743
06 Dec 17	237.00000 -8.60	244.90	231.60	243.10	2,143,500
05 Dec 17	245.60001 +4.10	249.80	241.60	243.80	1,299,664
04 Dec 17	241.50000 -0.10	245.70	240.00	245.70	890,298
01 Dec 17	241.60001 -5.10	248.20	238.40	248.20	1,310,749
30 Nov 17	246.70000 -1.20	251.13	244.10	248.40	1,409,544
29 Nov 17	247.89999 +11.90	254.60	241.50	242.00	4,851,394
28 Nov 17	236.00000 -1.20	239.70	234.30	239.70	999,726
27 Nov 17	237.20000 -1.20	241.00	234.23	239.30	1,766,054
24 Nov 17	238.39999 +2.40	239.40	233.00	238.00	4,858,106
23 Nov 17	236.00000 +0.50	238.60	233.80	235.00	1,100,425
22 Nov 17	235.50000 +1.60	241.40	230.70	234.00	3,552,839
21 Nov 17	233.89999 -13.10	270.10	229.80	245.90	4,679,431
20 Nov 17	247.00000 -22.70	260.00	243.10	258.80	5,660,535
17 Nov 17	269.70001 -1.40	278.18	266.00	270.50	4,776,006
16 Nov 17	271.10001 -25.50	293.90	264.00	293.20	3,845,727
15 Nov 17	296.60001 -2.60	299.50	292.00	292.00	675,265
14 Nov 17	299.20001 +3.10	301.60	289.80	299.40	772,674
13 Nov 17	296.10001 -0.50	299.50	294.10	294.10	417,496
10 Nov 17	296.60001 -5.40	305.00	296.10	305.00	689,103
09 Nov 17	302.00000 -0.40	304.00	296.50	302.30	632,586
08 Nov 17	302.39999 +4.30	303.90	296.60	299.50	975,544
07 Nov 17	298.10001 -5.90	304.30	294.60	299.90	746,963
06 Nov 17	304.00000 +1.70	306.90	300.50	306.90	952,982
03 Nov 17	302.29999 +1.90	306.20	291.71	306.20	1,416,240
02 Nov 17	300.39999 +2.90	302.50	294.22	295.00	1,333,344
01 Nov 17	297.50000 +0.50	298.60	292.60	292.60	1,347,080
31 Oct 17	297.00000 +4.40	298.20	290.80	294.10	1,103,950
30 Oct 17	292.60001 -2.10	298.15	289.43	294.40	1,943,725
27 Oct 17	294.70001 +1.80	300.00	290.50	294.50	1,835,578
26 Oct 17	292.89999 -9.70	304.10	289.70	303.00	6,808,822
25 Oct 17	302.60001 +2.50	307.00	299.20	299.20	2,049,353
24 Oct 17	300.10001 -0.90	302.51	290.26	301.00	5,515,757
23 Oct 17	301.00000 +39.70	302.10	286.10	293.00	23,828,140
20 Oct 17	261.29999 +14.30	261.30	246.10	248.00	6,079,745
19 Oct 17	247.00000 -3.50	257.90	243.30	252.00	8,260,370
18 Oct 17	250.50000 +19.80	253.40	231.40	232.30	7,781,276
17 Oct 17	230.70000 +0.50	230.90	227.90	230.70	2,505,476
16 Oct 17	230.20000 +3.00	232.00	228.60	228.60	1,640,522
13 Oct 17	227.20000 -0.60	230.50	225.40	228.00	1,336,590
12 Oct 17	227.80000 +6.30	234.90	225.00	227.20	2,784,514
11 Oct 17	221.50000 -5.00	226.90	218.20	224.30	2,135,987
10 Oct 17	226.50000 -2.10	230.40	224.40	229.00	1,446,631
09 Oct 17	228.60001 +7.00	234.49	221.40	221.40	4,674,699
06 Oct 17	221.60001 -2.10	225.00	221.30	224.80	905,371
05 Oct 17	223.70000 -0.10	225.90	221.70	224.60	1,173,143
04 Oct 17	223.80000 -0.20	225.00	220.11	223.60	1,362,132
03 Oct 17	224.00000 +0.10	227.50	220.50	225.20	1,442,303
02 Oct 17	223.89999 -1.00	227.41	223.70	226.00	1,805,552
29 Sep 17	224.89999 +0.40	226.00	220.40	226.00	1,574,422
28 Sep 17	224.50000 +2.50	230.50	222.40	226.70	2,324,138
27 Sep 17	222.00000 -4.20	227.85	220.30	226.00	2,083,123
26 Sep 17	226.20000 -1.80	229.80	224.10	228.10	3,975,691
25 Sep 17	228.00000 -2.70	231.47	226.50	231.20	1,978,176
22 Sep 17	230.70000 +0.70	242.10	229.40	230.00	3,258,340
21 Sep 17	230.00000 -9.10	240.90	229.60	240.60	2,184,338
20 Sep 17	239.10001 -8.00	249.20	239.10	246.30	1,587,769
19 Sep 17	247.10001 -3.10	253.60	247.10	250.20	1,833,442
18 Sep 17	250.20000 -10.00	261.30	250.20	261.30	4,260,308
15 Sep 17	260.20001 +8.00	264.00	237.10	253.00	4,244,995
14 Sep 17	252.20000 -57.70	274.20	228.48	240.00	6,349,768
13 Sep 17	309.89999 -7.60	318.90	309.70	318.90	742,419
12 Sep 17	317.50000 -2.40	322.26	316.10	317.90	381,277
11 Sep 17	319.89999 +1.60	321.30	318.27	319.60	407,230
08 Sep 17	318.29999 +3.40	318.30	311.95	313.30	1,571,257
07 Sep 17	314.89999 -3.90	320.30	314.20	318.60	1,302,108
06 Sep 17	318.79999 -3.80	323.00	313.00	321.80	2,426,386
05 Sep 17	322.60001 -1.40	325.70	321.50	321.50	351,558
04 Sep 17	324.00000 +0.30	329.98	322.69	326.40	491,796
01 Sep 17	323.70001 -0.90	327.80	323.60	326.00	671,645
31 Aug 17	324.60001 -4.60	333.30	322.30	332.40	1,647,676
30 Aug 17	329.20001 -3.80	334.60	329.20	334.50	1,049,141
29 Aug 17	333.00000 -1.00	338.10	330.90	338.10	511,661
25 Aug 17	334.00000 -0.40	335.40	332.30	335.30	325,961
24 Aug 17	334.39999 -0.60	336.60	334.37	336.40	344,194
23 Aug 17	335.00000 +0.70	337.50	334.40	337.30	426,023
22 Aug 17	334.29999 +1.30	334.60	330.20	332.20	510,226
21 Aug 17	333.00000 +0.40	333.80	330.80	332.10	250,523
18 Aug 17	332.60001 -3.40	334.80	330.00	334.80	424,375
17 Aug 17	336.00000 -0.10	337.70	333.90	337.20	433,029
16 Aug 17	336.10001 -0.90	338.90	336.00	336.00	745,080
15 Aug 17	337.00000 +1.10	340.10	335.90	335.90	401,863
14 Aug 17	335.89999 +5.00	336.60	330.60	332.60	913,886
11 Aug 17	330.89999 -2.70	335.44	329.20	333.90	434,938
10 Aug 17	333.60001 -2.90	339.50	331.50	332.00	3,003,431
09 Aug 17	336.50000 +0.50	337.60	333.80	337.10	312,882
08 Aug 17	336.00000 +0.00	337.70	335.10	337.70	300,483
07 Aug 17	336.00000 -1.70	338.80	334.50	338.80	281,325
04 Aug 17	337.70001 -0.70	340.00	332.90	340.00	790,369
03 Aug 17	338.39999 -2.60	342.80	334.80	334.80	834,653
02 Aug 17	341.00000 +3.00	343.10	335.90	338.80	513,137
01 Aug 17	338.00000 -7.00	345.90	336.50	345.50	1,766,128
31 Jul 17	345.00000 -5.00	354.00	344.60	350.80	1,804,456
28 Jul 17	350.00000 -3.90	352.80	345.70	352.80	937,978
27 Jul 17	353.89999 +5.00	355.90	345.60	345.60	792,124
26 Jul 17	348.89999 +6.00	355.00	343.70	346.00	2,035,654
25 Jul 17	342.89999 -5.40	348.80	338.70	346.00	1,096,136
24 Jul 17	348.29999 +7.30	350.60	337.20	341.20	1,530,481
21 Jul 17	341.00000 -4.00	347.30	340.00	344.60	697,638
20 Jul 17	345.00000 +2.10	346.70	340.80	341.50	713,854
19 Jul 17	342.89999 -17.00	360.30	333.10	355.10	2,030,357
18 Jul 17	359.89999 -1.10	361.50	355.90	357.50	851,222
17 Jul 17	361.00000 +7.30	362.10	348.00	353.00	1,144,703
14 Jul 17	353.70001 +9.80	358.50	342.60	345.00	1,307,923
13 Jul 17	343.89999 +0.90	347.40	342.40	345.70	489,841
12 Jul 17	343.00000 +13.00	360.00	329.40	330.70	2,485,621
11 Jul 17	330.00000 +1.60	334.00	326.60	334.00	582,879
10 Jul 17	328.39999 -6.40	334.30	327.30	331.00	743,204
07 Jul 17	334.79999 +7.60	336.80	325.50	327.10	1,635,521
06 Jul 17	327.20001 +2.70	328.00	320.30	320.30	1,071,014
05 Jul 17	324.50000 +1.50	325.20	316.20	321.70	264,343
04 Jul 17	323.00000 -2.10	324.40	320.70	324.10	331,106
03 Jul 17	325.10001 +0.90	335.90	325.00	331.40	587,152
30 Jun 17	324.20001 +3.10	324.20	320.80	321.70	308,302
29 Jun 17	321.10001 -3.70	325.70	320.00	320.10	405,318
28 Jun 17	324.79999 -2.50	329.20	322.40	325.40	330,590
27 Jun 17	327.29999 -3.70	331.00	326.40	330.70	337,019
26 Jun 17	331.00000 +1.50	333.40	325.00	325.00	270,981
23 Jun 17	329.50000 -7.20	338.90	329.00	333.60	646,751
22 Jun 17	336.70001 -1.40	342.70	336.00	338.00	368,457
21 Jun 17	338.10001 -0.70	340.30	333.50	333.50	408,373
20 Jun 17	338.79999 -0.60	340.80	333.50	333.50	300,600
19 Jun 17	339.39999 -5.70	349.10	336.70	349.10	232,442
16 Jun 17	345.10001 +7.90	346.30	335.00	335.00	848,295
15 Jun 17	337.20001 -2.70	347.20	334.10	347.20	851,423
14 Jun 17	339.89999 +4.90	343.40	332.00	332.00	540,177
13 Jun 17	335.00000 +0.80	340.00	333.70	340.00	375,695
12 Jun 17	334.20001 +2.70	335.70	328.20	331.20	339,181
09 Jun 17	331.50000 +0.20	337.60	327.20	337.60	425,902
08 Jun 17	331.29999 -2.50	334.70	331.00	334.00	279,011
07 Jun 17	333.79999 -0.60	337.30	332.30	335.90	776,315
06 Jun 17	334.39999 -7.40	344.10	333.90	341.00	559,596
05 Jun 17	341.79999 +1.30	345.70	341.40	341.40	502,234
02 Jun 17	340.50000 +0.80	342.70	340.00	340.00	405,294
01 Jun 17	339.70001 -2.30	342.64	337.80	341.00	397,964
31 May 17	342.00000 +1.30	342.70	338.80	340.00	358,183
30 May 17	340.70001 +0.30	342.70	336.50	336.50	392,542
26 May 17	340.39999 +2.60	351.00	338.79	339.20	683,913
25 May 17	337.79999 -2.40	343.20	336.70	342.40	357,897
24 May 17	340.20001 -3.20	345.20	340.20	345.20	488,931
23 May 17	343.39999 -1.00	345.40	342.90	342.90	158,326
22 May 17	344.39999 +0.00	345.60	343.50	345.00	312,017
19 May 17	344.39999 -3.20	348.00	338.20	345.30	423,236
18 May 17	347.60001 +1.60	348.90	341.80	345.20	805,918
17 May 17	346.00000 -3.20	352.10	345.90	352.10	371,799
16 May 17	349.20001 +2.30	350.50	346.00	346.00	422,920
15 May 17	346.89999 -4.40	353.30	346.50	349.30	692,454
12 May 17	351.29999 -3.40	357.50	349.90	356.30	606,956
11 May 17	354.70001 +3.50	355.40	349.20	351.50	2,570,075
10 May 17	351.20001 +1.10	354.30	347.80	350.90	635,409
09 May 17	350.10001 +6.90	358.30	341.50	341.50	629,665
08 May 17	343.20001 +1.20	344.80	340.00	343.10	310,246
05 May 17	342.00000 +1.70	342.50	338.90	341.40	506,464
04 May 17	340.29999 +0.40	341.60	337.16	339.50	688,097
03 May 17	339.89999 +2.10	340.60	333.70	337.80	619,430
02 May 17	337.79999 -0.10	340.70	336.68	339.50	329,397
28 Apr 17	337.89999 +0.80	340.00	333.71	338.70	601,203
27 Apr 17	337.10001 +15.50	340.58	323.20	326.10	1,448,357
26 Apr 17	321.60001 -8.40	330.20	321.60	328.70	538,615
25 Apr 17	330.00000 -0.70	333.60	328.50	331.80	501,656
24 Apr 17	330.70001 +8.60	332.20	321.41	327.90	564,053
21 Apr 17	322.10001 +0.70	323.20	316.40	316.40	494,564
20 Apr 17	321.39999 -3.40	329.20	319.85	329.20	509,072
19 Apr 17	324.79999 -0.30	327.90	322.90	326.20	737,365
18 Apr 17	325.10001 +0.70	329.90	322.60	329.10	747,184
13 Apr 17	324.39999 +0.80	325.10	321.90	323.90	534,840
12 Apr 17	323.60001 -1.80	327.20	322.00	325.30	786,910
11 Apr 17	325.39999 +0.20	327.10	323.40	323.40	339,226
10 Apr 17	325.20001 -0.20	327.20	324.70	324.70	301,469
07 Apr 17	325.39999 +2.70	326.90	320.40	321.00	354,079
06 Apr 17	322.70001 -2.70	325.00	320.80	322.90	501,583
05 Apr 17	325.39999 +1.30	327.50	323.40	326.30	509,320
04 Apr 17	324.10001 -0.60	327.40	323.90	326.50	640,456
03 Apr 17	324.70001 +0.70	327.10	322.80	324.90	542,284
31 Mar 17	324.00000 -2.70	330.00	324.00	330.00	787,678
30 Mar 17	326.70001 -0.10	330.00	326.59	328.00	663,575
29 Mar 17	326.79999 -2.00	329.50	326.30	328.60	586,838
28 Mar 17	328.79999 -1.40	330.93	327.30	330.10	479,573
27 Mar 17	330.20001 +1.70	330.50	326.10	327.30	385,900
24 Mar 17	328.50000 -4.10	332.20	326.30	332.20	576,915
23 Mar 17	332.60001 +2.20	333.20	329.40	331.60	354,113
22 Mar 17	330.39999 +0.40	332.10	326.40	329.10	932,822
21 Mar 17	330.00000 -3.50	336.50	329.90	334.20	515,807
20 Mar 17	333.50000 +2.40	340.50	330.10	331.20	659,527
17 Mar 17	331.10001 +2.30	331.10	327.80	327.80	774,559
16 Mar 17	328.79999 +2.90	329.60	325.80	327.40	404,011
15 Mar 17	325.89999 -0.20	327.80	324.10	327.80	546,852
14 Mar 17	326.10001 -2.90	330.50	326.10	329.80	648,384
13 Mar 17	329.00000 +3.80	329.80	324.90	324.90	638,873
10 Mar 17	325.20001 -3.90	331.60	322.10	331.60	1,194,170
09 Mar 17	329.10001 -2.90	332.70	329.10	332.70	538,969
08 Mar 17	332.00000 +2.60	335.30	326.00	329.60	2,158,449
07 Mar 17	329.39999 -1.90	333.00	328.30	332.80	502,295
06 Mar 17	331.29999 -0.80	334.20	328.10	331.80	604,127
03 Mar 17	332.10001 +0.00	334.40	328.40	328.40	679,074
02 Mar 17	332.10001 +2.90	351.10	325.80	330.20	1,688,174
01 Mar 17	329.20001 +3.30	331.50	324.60	326.30	1,045,465
28 Feb 17	325.89999 -1.20	329.50	325.20	329.50	735,557
27 Feb 17	327.10001 +1.10	330.10	325.30	330.10	779,760
24 Feb 17	326.00000 -2.50	329.50	324.90	327.80	835,369
23 Feb 17	328.50000 -3.30	331.90	328.20	330.40	699,350
22 Feb 17	331.79999 +5.60	344.20	327.74	331.60	3,243,847
21 Feb 17	326.20001 -3.30	331.60	323.30	323.30	2,395,070
20 Feb 17	329.50000 -1.10	333.40	328.60	331.50	362,840
17 Feb 17	330.60001 +1.70	332.60	328.20	332.60	1,859,159
16 Feb 17	328.89999 -0.60	333.80	323.80	333.70	420,741
15 Feb 17	329.50000 +2.50	332.20	328.10	332.20	1,362,329
14 Feb 17	327.00000 -3.20	331.91	326.30	330.40	408,389
13 Feb 17	330.20001 -1.30	335.90	330.20	335.90	534,017
10 Feb 17	331.50000 +2.70	334.04	329.00	332.40	596,674
09 Feb 17	328.79999 -1.70	330.80	327.00	329.30	669,102
08 Feb 17	330.50000 +2.70	331.30	326.60	329.90	605,294
07 Feb 17	327.79999 +1.90	332.40	324.40	327.20	2,491,706
06 Feb 17	325.89999 +7.90	331.10	317.00	317.00	814,772
03 Feb 17	318.00000 +4.00	320.50	315.20	318.40	516,482
02 Feb 17	314.00000 +0.60	316.50	313.38	314.30	488,024
01 Feb 17	313.39999 +0.80	317.90	311.90	313.50	557,837
31 Jan 17	312.60001 -1.30	315.80	311.40	315.50	498,177
30 Jan 17	313.89999 -1.20	317.40	312.68	313.40	415,910
27 Jan 17	315.10001 -0.70	318.00	312.80	316.40	755,038
26 Jan 17	315.79999 +0.40	318.10	312.69	316.10	366,162
25 Jan 17	315.39999 +1.70	319.00	311.68	319.00	318,168
24 Jan 17	313.70001 -2.10	317.86	313.60	316.10	479,922
23 Jan 17	315.79999 -4.80	320.20	315.14	317.10	578,526
20 Jan 17	320.60001 -2.10	328.90	315.85	323.30	803,252
19 Jan 17	322.70001 +10.70	323.60	310.20	311.30	1,066,004
18 Jan 17	312.00000 +4.70	314.30	307.10	307.10	880,226
17 Jan 17	307.29999 -3.80	312.81	307.30	310.00	834,045
16 Jan 17	311.10001 -3.80	316.30	309.90	309.90	685,115
13 Jan 17	314.89999 +6.60	316.51	297.50	307.50	2,296,676
12 Jan 17	308.29999 -36.80	340.60	307.18	335.10	2,722,044
11 Jan 17	345.10001 -1.10	349.37	345.00	345.80	351,106
10 Jan 17	346.20001 +1.20	349.70	345.06	345.50	227,707
09 Jan 17	345.00000 -3.80	353.80	345.00	353.80	343,459
06 Jan 17	348.79999 -0.80	351.70	346.89	347.80	180,522
05 Jan 17	349.60001 +0.50	352.20	346.80	348.00	339,677
04 Jan 17	349.10001 +9.10	351.50	341.80	345.40	388,206
03 Jan 17	340.00000 +2.30	342.30	337.20	338.00	556,226
30 Dec 16	337.70001 -3.30	346.50	337.50	346.50	307,843
29 Dec 16	341.00000 -0.70	345.80	339.60	345.80	360,136
28 Dec 16	341.70001 -2.30	347.60	341.60	347.60	237,403
23 Dec 16	344.00000 +4.00	345.33	339.20	340.10	159,587
22 Dec 16	340.00000 +0.00	341.23	337.00	337.00	177,060
21 Dec 16	340.00000 +1.00	342.40	335.00	335.00	311,790
20 Dec 16	339.00000 -3.30	344.40	338.30	344.40	242,602
19 Dec 16	342.29999 +4.70	344.30	338.80	343.00	222,750
16 Dec 16	337.60001 -0.50	341.70	336.50	338.00	613,014
15 Dec 16	338.10001 -9.20	345.70	336.70	343.90	820,861
14 Dec 16	347.29999 +1.00	352.60	343.80	351.10	490,568
13 Dec 16	346.29999 -0.70	351.80	344.80	351.80	421,446
12 Dec 16	347.00000 +0.50	354.50	345.66	350.90	351,178
09 Dec 16	346.50000 +0.10	351.70	346.10	351.70	470,556
08 Dec 16	346.39999 +1.40	353.10	344.40	349.50	440,030
07 Dec 16	345.00000 +0.20	347.40	342.20	346.20	402,738
06 Dec 16	344.79999 +0.50	347.60	343.38	344.60	349,610
05 Dec 16	344.29999 +1.70	349.00	340.00	340.80	619,184
02 Dec 16	342.60001 -0.70	344.60	340.98	342.00	291,359
01 Dec 16	343.29999 -10.90	354.70	342.30	354.70	473,062
30 Nov 16	354.20001 -2.40	357.40	354.10	355.00	298,483
29 Nov 16	356.60001 -7.40	363.80	356.20	363.60	357,089
28 Nov 16	364.00000 +1.00	369.00	361.40	361.90	193,542
25 Nov 16	363.00000 -1.00	365.70	360.30	360.30	241,621
24 Nov 16	364.00000 +0.30	368.90	362.00	368.90	189,323
23 Nov 16	363.70001 +1.90	366.60	362.70	362.90	274,372
22 Nov 16	361.79999 -1.10	366.70	361.01	366.70	211,444
21 Nov 16	362.89999 -2.00	369.20	362.30	369.20	258,082
18 Nov 16	364.89999 +0.80	367.50	361.10	365.00	204,561
17 Nov 16	364.10001 -2.60	371.10	360.10	362.90	660,873
16 Nov 16	366.70001 +1.00	369.80	364.50	368.00	216,035
15 Nov 16	365.70001 +3.70	369.50	361.80	365.80	256,204
14 Nov 16	362.00000 +3.80	364.30	360.20	364.00	409,320
11 Nov 16	358.20001 -1.00	362.40	355.60	360.00	533,861
10 Nov 16	359.20001 -11.40	374.10	355.60	373.60	1,351,236
09 Nov 16	370.60001 +3.30	374.90	360.10	372.80	298,003
08 Nov 16	367.29999 -3.40	373.00	366.80	370.00	275,373
07 Nov 16	370.70001 +6.30	371.76	366.60	368.00	681,011
04 Nov 16	364.39999 -4.50	368.70	362.50	366.60	522,878
03 Nov 16	368.89999 -3.00	375.00	367.90	372.70	541,155
02 Nov 16	371.89999 +2.20	374.20	367.80	367.80	580,358
01 Nov 16	369.70001 -2.30	376.79	369.70	370.10	529,216
31 Oct 16	372.00000 -1.50	373.75	364.80	371.20	490,046
28 Oct 16	373.50000 +1.20	376.40	368.78	376.40	267,099
27 Oct 16	372.29999 +0.80	377.30	368.20	371.60	391,621
26 Oct 16	371.50000 -2.30	373.55	370.00	371.30	715,670
25 Oct 16	373.79999 -5.10	385.36	370.40	382.20	453,021
24 Oct 16	378.89999 +4.90	381.40	374.90	374.90	428,771
21 Oct 16	374.00000 -2.10	382.77	373.10	377.70	303,316
20 Oct 16	376.10001 -4.00	384.50	375.00	383.30	337,173
19 Oct 16	380.10001 -5.10	388.95	380.00	384.40	439,416
18 Oct 16	385.20001 +2.60	391.00	381.00	382.60	848,703
17 Oct 16	382.60001 +3.60	388.80	381.05	381.40	455,763
14 Oct 16	379.00000 +3.30	380.70	375.00	375.00	229,239
13 Oct 16	375.70001 -5.80	384.00	375.70	384.00	337,799
12 Oct 16	381.50000 -4.20	389.20	381.50	389.20	302,600
11 Oct 16	385.70001 -4.10	394.30	385.70	389.20	409,208
10 Oct 16	389.79999 +0.50	394.10	388.00	390.50	373,133
07 Oct 16	389.29999 -5.60	398.80	388.30	396.10	387,022
06 Oct 16	394.89999 +0.90	397.50	392.60	397.30	342,814
05 Oct 16	394.00000 -6.00	401.53	393.70	399.50	358,275
04 Oct 16	400.00000 +4.20	405.70	395.00	395.00	878,342
03 Oct 16	395.79999 +1.20	398.30	388.20	396.10	320,054
30 Sep 16	394.60001 +4.40	394.60	384.00	387.00	618,122
29 Sep 16	390.20001 -1.10	396.90	389.20	396.90	322,891
28 Sep 16	391.29999 -1.90	400.00	390.40	395.50	478,550
27 Sep 16	393.20001 +1.10	399.50	391.10	394.50	491,774
26 Sep 16	392.10001 -2.10	395.00	388.80	390.80	261,398
23 Sep 16	394.20001 +5.80	394.90	383.80	386.90	393,933
22 Sep 16	388.39999 -1.30	391.80	384.30	388.40	400,214
21 Sep 16	389.70001 -0.30	392.00	386.60	388.00	378,255
20 Sep 16	390.00000 +5.00	390.00	381.64	386.10	478,707
19 Sep 16	385.00000 -5.00	400.00	375.34	393.00	2,531,897
16 Sep 16	390.00000 +29.10	411.00	363.60	365.90	3,317,623
15 Sep 16	360.89999 +2.10	365.70	358.90	365.70	316,427
14 Sep 16	358.79999 -3.70	366.70	358.80	366.70	266,844
13 Sep 16	362.50000 +2.50	363.70	358.10	362.70	765,314
12 Sep 16	360.00000 -5.00	369.40	359.00	369.40	363,612
09 Sep 16	365.00000 +0.00	368.20	363.60	365.60	798,630
08 Sep 16	365.00000 +5.00	366.00	360.58	364.70	651,798
07 Sep 16	360.00000 -1.20	363.90	358.40	360.00	271,972
06 Sep 16	361.20001 -8.00	370.50	359.30	365.00	371,158
05 Sep 16	369.20001 +0.50	371.55	363.30	366.50	703,827
02 Sep 16	368.70001 +11.40	372.70	353.50	355.00	970,620
01 Sep 16	357.29999 +8.50	363.60	343.90	343.90	682,076
31 Aug 16	348.79999 +1.60	349.90	342.90	345.60	220,891
30 Aug 16	347.20001 -2.20	352.80	346.10	350.00	337,221
26 Aug 16	349.39999 -3.00	353.59	349.00	351.90	199,504
25 Aug 16	352.39999 +9.40	355.00	340.00	340.00	364,973
24 Aug 16	343.00000 -5.00	351.20	340.60	342.60	217,775
23 Aug 16	348.00000 +4.00	350.00	342.80	347.10	215,971
22 Aug 16	344.00000 -0.90	349.30	342.00	342.60	138,952
19 Aug 16	344.89999 +1.90	351.90	339.30	344.50	147,309
18 Aug 16	343.00000 +0.30	348.40	342.00	343.40	633,921
17 Aug 16	342.70001 -1.50	347.60	340.10	347.60	152,305
16 Aug 16	344.20001 -5.00	352.20	343.70	348.00	168,071
15 Aug 16	349.20001 +4.60	352.65	345.54	346.20	121,242
12 Aug 16	344.60001 +2.30	349.90	335.00	337.00	152,581
11 Aug 16	342.29999 -0.40	344.70	340.00	340.60	189,584
10 Aug 16	342.70001 +2.10	343.90	336.38	339.30	147,565
09 Aug 16	340.60001 +9.70	344.00	330.50	330.50	239,718
08 Aug 16	330.89999 +0.90	337.80	327.20	334.80	211,281
05 Aug 16	330.00000 +0.70	337.80	328.05	333.00	220,137
04 Aug 16	329.29999 +3.40	332.10	320.90	320.90	272,684
03 Aug 16	325.89999 -5.60	331.20	324.60	326.30	291,323
02 Aug 16	331.50000 +10.00	333.00	317.40	319.30	374,621
01 Aug 16	321.50000 -1.40	325.00	317.70	318.90	205,238
29 Jul 16	322.89999 +2.60	326.00	315.50	315.50	174,333
28 Jul 16	320.29999 +0.90	323.60	315.00	323.60	220,395
27 Jul 16	319.39999 -0.90	325.10	317.30	319.20	448,385
26 Jul 16	320.29999 -3.70	327.60	320.30	323.90	289,813
25 Jul 16	324.00000 +4.40	329.90	322.00	322.60	296,558
22 Jul 16	319.60001 -4.60	327.50	317.50	325.20	238,402
21 Jul 16	324.20001 -1.90	330.00	317.80	324.60	323,433
20 Jul 16	326.10001 +9.50	331.70	315.20	315.20	418,526
19 Jul 16	316.60001 -1.40	321.00	314.90	316.50	135,166
18 Jul 16	318.00000 +5.00	321.00	312.04	315.50	209,778
15 Jul 16	313.00000 -3.40	315.00	308.10	314.70	271,263
14 Jul 16	316.39999 -7.20	328.40	313.10	328.40	263,475
13 Jul 16	323.60001 +1.00	332.30	317.30	320.90	423,280
12 Jul 16	322.60001 -3.00	325.70	319.00	323.50	284,077
11 Jul 16	325.60001 +5.00	330.27	315.36	318.00	223,459
08 Jul 16	320.60001 +5.10	321.90	309.80	313.40	257,281
07 Jul 16	315.50000 +10.50	316.70	303.90	307.00	1,060,397
06 Jul 16	305.00000 -2.50	308.00	295.00	305.70	716,415
05 Jul 16	307.50000 -14.30	328.14	304.10	324.20	860,558
04 Jul 16	321.79999 -8.20	332.10	319.50	329.60	1,313,552
01 Jul 16	330.00000 -4.00	336.30	327.20	327.20	447,303
30 Jun 16	334.00000 +5.30	334.00	325.50	329.10	291,833
29 Jun 16	328.70001 +14.70	333.00	318.20	318.20	864,520
28 Jun 16	314.00000 +6.20	320.40	309.60	314.40	744,815
27 Jun 16	307.79999 -26.80	332.46	303.60	330.30	415,551
24 Jun 16	334.60001 -17.40	341.30	316.80	317.30	957,788
23 Jun 16	352.00000 +3.00	353.30	345.70	350.00	302,265
22 Jun 16	349.00000 +4.00	349.00	340.00	342.60	213,338
21 Jun 16	345.00000 -1.40	349.00	342.00	347.70	291,377
20 Jun 16	346.39999 -0.60	356.20	339.60	339.60	431,787
17 Jun 16	347.00000 +25.00	347.10	318.00	318.00	1,271,950
16 Jun 16	322.00000 -11.50	341.50	313.60	340.50	581,633
15 Jun 16	333.50000 +1.70	343.10	331.80	332.50	2,318,665
14 Jun 16	331.79999 -5.40	334.70	328.20	333.00	127,766
13 Jun 16	337.20001 -7.60	347.02	335.00	343.00	126,205
10 Jun 16	344.79999 -6.70	351.00	343.20	347.60	187,356
09 Jun 16	351.50000 +3.50	360.00	344.00	348.00	283,569
08 Jun 16	348.00000 -6.50	358.00	345.80	350.80	118,007
07 Jun 16	354.50000 +0.20	360.00	350.30	358.60	180,171
06 Jun 16	354.29999 +4.60	358.30	347.10	352.00	186,605
03 Jun 16	349.70001 -2.80	356.50	345.50	353.30	158,706
02 Jun 16	352.50000 -1.70	356.90	348.00	348.70	181,882
01 Jun 16	354.20001 +3.60	356.00	347.00	347.00	224,033
31 May 16	350.60001 -3.80	356.30	346.90	353.80	303,502
27 May 16	354.39999 +2.40	357.00	353.10	353.80	80,172
26 May 16	352.00000 -1.00	357.70	347.00	357.70	134,721
25 May 16	353.00000 -0.60	359.90	352.10	354.80	216,015
24 May 16	353.60001 +4.20	355.00	347.50	352.80	192,010
23 May 16	349.39999 +2.60	353.69	345.60	346.80	309,688
20 May 16	346.79999 +5.00	348.00	338.40	345.20	119,879
19 May 16	341.79999 -2.60	350.00	337.80	350.00	154,824
18 May 16	344.39999 +2.90	347.00	337.69	342.20	183,339
17 May 16	341.50000 +2.50	349.20	337.00	343.00	205,421
16 May 16	339.00000 -2.50	347.20	335.30	342.20	163,459
13 May 16	341.50000 -3.10	347.50	341.00	344.40	116,573
12 May 16	344.60001 -0.30	346.60	335.00	339.60	347,753
11 May 16	344.89999 +6.90	347.60	337.50	338.10	237,902
10 May 16	338.00000 -2.00	343.00	336.90	343.00	125,462
09 May 16	340.00000 +16.10	342.90	326.60	328.50	420,371
06 May 16	323.89999 -1.20	332.70	321.60	327.00	194,451
05 May 16	325.10001 +5.50	325.10	319.00	319.20	879,419
04 May 16	319.60001 -7.50	326.90	319.50	324.50	128,707
03 May 16	327.10001 -0.50	332.00	324.81	329.50	217,190
29 Apr 16	327.60001 -6.40	332.00	325.60	330.20	183,498
28 Apr 16	334.00000 +0.60	334.90	328.60	328.60	98,479
27 Apr 16	333.39999 +2.60	335.00	328.00	328.00	233,445
26 Apr 16	330.79999 -2.90	335.70	329.60	329.60	193,695
25 Apr 16	333.70001 +5.50	337.90	325.50	325.50	186,562
22 Apr 16	328.20001 +0.20	332.90	325.50	325.60	162,125
21 Apr 16	328.00000 -11.20	340.30	313.50	338.60	1,011,572
20 Apr 16	339.20001 -7.20	346.50	338.00	345.10	922,277
19 Apr 16	346.39999 -3.00	351.68	346.40	349.60	332,078
18 Apr 16	349.39999 +3.00	354.90	348.30	350.50	232,879
15 Apr 16	346.39999 -7.10	355.00	345.10	354.10	150,552
14 Apr 16	353.50000 -0.10	354.75	350.50	353.90	200,108
13 Apr 16	353.60001 +1.20	355.70	349.70	355.00	339,183
12 Apr 16	352.39999 -1.80	356.90	350.50	353.80	157,539
11 Apr 16	354.20001 +0.30	357.90	345.40	355.00	185,196
08 Apr 16	353.89999 -3.80	361.00	352.30	361.00	273,430
07 Apr 16	357.70001 -1.30	361.00	353.00	356.20	294,854
06 Apr 16	359.00000 -1.00	360.80	355.70	355.70	303,057
05 Apr 16	360.00000 +0.00	364.00	357.90	358.50	138,758
04 Apr 16	360.00000 +0.00	364.80	356.50	362.40	483,342
01 Apr 16	360.00000 +1.00	361.80	355.40	358.90	249,779
31 Mar 16	359.00000 -0.60	363.70	356.80	362.00	371,968
30 Mar 16	359.60001 +2.40	362.80	354.70	360.00	549,568
29 Mar 16	357.20001 +2.20	360.60	353.10	360.60	198,036
24 Mar 16	355.00000 +0.00	361.20	353.80	357.90	258,782
23 Mar 16	355.00000 +3.00	360.00	351.50	355.00	335,366
22 Mar 16	352.00000 +0.00	356.10	351.40	352.80	390,018
21 Mar 16	352.00000 -2.60	354.00	349.10	350.00	168,452
18 Mar 16	354.60001 +5.40	354.60	344.70	344.70	537,287
17 Mar 16	349.20001 +12.20	353.60	337.80	342.50	282,679
16 Mar 16	337.00000 -7.30	344.30	330.40	344.30	489,120
15 Mar 16	344.29999 -0.50	349.90	344.30	346.20	214,941
14 Mar 16	344.79999 -1.20	348.00	340.58	348.00	143,592
11 Mar 16	346.00000 +1.80	348.81	340.00	347.00	280,993
10 Mar 16	344.20001 +0.20	348.80	343.40	348.60	174,042
09 Mar 16	344.00000 -4.00	350.00	344.00	345.50	203,988
08 Mar 16	348.00000 -1.90	351.40	344.90	351.40	177,060
07 Mar 16	349.89999 +3.10	353.30	347.70	349.40	254,610
04 Mar 16	346.79999 +2.60	349.60	340.10	345.00	472,073
03 Mar 16	344.20001 -0.80	349.10	341.00	345.60	281,088
02 Mar 16	345.00000 -2.50	352.30	344.98	352.30	280,175
01 Mar 16	347.50000 +1.70	353.20	342.20	345.00	300,922
29 Feb 16	345.79999 +6.20	345.80	336.20	336.20	242,694
26 Feb 16	339.60001 +6.90	342.10	333.98	335.00	350,352
25 Feb 16	332.70001 +4.70	335.00	328.10	328.10	277,809
24 Feb 16	328.00000 +3.60	332.00	323.70	325.00	310,058
23 Feb 16	324.39999 -2.60	328.90	320.00	323.50	192,741
22 Feb 16	327.00000 -6.20	338.30	323.10	330.00	361,011
19 Feb 16	333.20001 -8.80	345.00	330.60	344.40	389,337
18 Feb 16	342.00000 -3.00	351.00	333.60	351.00	344,728
17 Feb 16	345.00000 +12.00	350.42	332.06	332.10	357,821
16 Feb 16	333.00000 -10.10	344.41	330.20	342.00	254,613
15 Feb 16	343.10001 +14.10	345.00	329.76	333.00	279,176
12 Feb 16	329.00000 +4.90	331.60	319.90	319.90	674,967
11 Feb 16	324.10001 -3.20	331.50	318.10	331.50	208,645
10 Feb 16	327.29999 +2.90	333.20	321.90	327.50	159,629
09 Feb 16	324.39999 +0.00	328.60	317.65	328.60	372,170
08 Feb 16	324.39999 +0.80	327.50	320.00	320.00	146,563
05 Feb 16	323.60001 +0.50	328.50	317.00	317.00	192,710
04 Feb 16	323.10001 +1.30	325.30	317.90	324.00	177,794
03 Feb 16	321.79999 -4.80	327.00	313.90	327.00	268,428
02 Feb 16	326.60001 +1.90	326.60	318.50	320.00	301,921
01 Feb 16	324.70001 +1.50	325.00	315.70	315.70	253,755
29 Jan 16	323.20001 +12.90	323.20	309.60	315.00	307,048
28 Jan 16	310.29999 -7.70	319.40	308.50	313.60	82,273
27 Jan 16	318.00000 +3.60	320.00	311.50	317.50	131,634
26 Jan 16	314.39999 +0.30	315.30	309.90	310.00	577,091
25 Jan 16	314.10001 +3.00	317.50	306.10	306.10	204,515
22 Jan 16	311.10001 +5.40	312.60	305.20	309.60	172,529
21 Jan 16	305.70001 +5.60	306.80	300.40	305.90	221,766
20 Jan 16	300.10001 -7.60	305.90	299.70	301.20	218,022
19 Jan 16	307.70001 +4.40	311.30	304.80	309.60	139,942
18 Jan 16	303.29999 -6.30	311.20	302.63	304.90	230,875
15 Jan 16	309.60001 -2.40	314.46	302.60	312.80	158,102
14 Jan 16	312.00000 -2.60	315.60	302.00	310.00	303,998
13 Jan 16	314.60001 +10.30	315.52	305.00	305.00	185,185
12 Jan 16	304.29999 -2.70	314.90	304.00	311.00	528,832
11 Jan 16	307.00000 -4.30	314.80	303.70	314.80	306,955
08 Jan 16	311.29999 +1.60	323.50	305.10	305.10	782,476
07 Jan 16	309.70001 +1.60	311.00	297.69	303.50	346,884
06 Jan 16	308.10001 -6.80	316.50	301.10	316.50	248,768
05 Jan 16	314.89999 +13.30	316.50	306.90	307.90	272,062
04 Jan 16	301.60001 -11.30	317.61	297.10	317.40	194,864
31 Dec 15	312.89999 -0.30	317.40	311.40	311.40	73,460
30 Dec 15	313.20001 -5.30	318.50	310.30	318.50	98,706
29 Dec 15	318.50000 +0.20	318.50	311.70	312.80	101,589
24 Dec 15	318.29999 +5.70	318.30	310.00	311.10	50,983
23 Dec 15	312.60001 +31.30	314.10	286.00	287.90	1,199,543
22 Dec 15	281.29999 -6.00	291.00	275.40	291.00	355,046
21 Dec 15	287.29999 -6.70	298.40	287.20	298.40	206,302
18 Dec 15	294.00000 -11.80	306.40	291.50	302.50	632,256
17 Dec 15	305.79999 +4.50	311.30	303.20	308.00	285,847
16 Dec 15	301.29999 -8.70	314.50	301.30	314.50	294,373
15 Dec 15	310.00000 -0.30	318.53	305.20	316.50	486,726
14 Dec 15	310.29999 -13.60	322.00	308.50	319.10	381,989
11 Dec 15	323.89999 +2.80	326.40	313.60	321.50	1,602,514
10 Dec 15	321.10001 +5.90	321.60	306.60	310.50	338,421
09 Dec 15	315.20001 +3.10	315.30	306.90	313.00	436,579
08 Dec 15	312.10001 +6.90	315.10	305.40	308.00	559,523
07 Dec 15	305.20001 +7.80	306.40	293.50	293.50	261,271
04 Dec 15	297.39999 -6.10	305.98	293.70	299.30	281,544
03 Dec 15	303.50000 -25.30	321.40	300.00	321.40	658,988
02 Dec 15	328.79999 -4.10	336.00	327.50	327.80	353,820
01 Dec 15	332.89999 +8.50	332.99	322.50	327.80	517,973
30 Nov 15	324.39999 +9.10	324.40	311.20	311.20	389,168
27 Nov 15	315.29999 +0.30	316.70	313.00	313.00	93,831
26 Nov 15	315.00000 +2.90	316.70	312.00	315.00	166,978
25 Nov 15	312.10001 +7.10	312.10	302.30	308.50	277,739
24 Nov 15	305.00000 +14.20	305.10	285.90	292.00	375,560
23 Nov 15	290.79999 +10.90	291.50	275.00	275.00	742,326
20 Nov 15	279.89999 -4.50	286.20	276.30	285.50	622,007
19 Nov 15	284.39999 -16.40	302.70	283.00	298.60	797,090
18 Nov 15	300.79999 -7.60	310.70	298.90	307.00	305,313
17 Nov 15	308.39999 -4.60	316.00	307.70	308.10	405,923
16 Nov 15	313.00000 +8.00	314.30	300.70	301.20	386,449
13 Nov 15	305.00000 -8.00	314.13	300.00	308.70	514,525
12 Nov 15	313.00000 -46.50	335.40	307.10	335.00	2,153,604
11 Nov 15	359.50000 -3.10	366.80	358.30	366.80	165,207
10 Nov 15	362.60001 -7.40	371.30	360.75	371.30	148,248
09 Nov 15	370.00000 +0.00	373.40	367.20	367.20	150,328
06 Nov 15	370.00000 -1.50	371.50	368.80	371.50	194,389
05 Nov 15	371.50000 -0.50	374.50	367.80	373.00	177,476
04 Nov 15	372.00000 -2.00	375.60	368.10	375.60	196,674
03 Nov 15	374.00000 -2.00	379.40	372.10	379.40	253,124
02 Nov 15	376.00000 +1.10	378.50	372.52	378.50	583,530
30 Oct 15	374.89999 +0.00	378.30	373.10	378.30	150,205
29 Oct 15	374.89999 -0.10	379.80	372.50	379.80	240,195
28 Oct 15	375.00000 +1.00	376.90	374.00	374.00	97,245
27 Oct 15	374.00000 +0.40	377.70	373.80	377.20	110,366
26 Oct 15	373.60001 -3.30	383.87	373.60	383.10	170,480
23 Oct 15	376.89999 -6.10	382.15	373.80	380.50	192,496
22 Oct 15	383.00000 +1.10	386.20	378.20	382.00	114,226
21 Oct 15	381.89999 -0.90	390.80	377.30	377.30	196,034
20 Oct 15	382.79999 +2.30	386.10	380.20	386.10	84,326
19 Oct 15	380.50000 -1.50	385.00	378.00	382.00	327,396
16 Oct 15	382.00000 -5.40	386.90	377.60	383.60	493,214
15 Oct 15	387.39999 +8.40	388.36	375.10	379.00	282,852
14 Oct 15	379.00000 +9.10	381.40	366.00	369.90	301,031
13 Oct 15	369.89999 +13.70	369.90	353.00	353.00	379,803
12 Oct 15	356.20001 -1.60	358.10	347.20	356.00	130,576
09 Oct 15	357.79999 +6.30	358.10	345.20	352.00	161,712
08 Oct 15	351.50000 +2.00	351.50	341.40	345.60	375,454
07 Oct 15	349.50000 -11.60	365.30	347.40	363.20	264,786
06 Oct 15	361.10001 -5.20	375.50	359.25	367.00	260,748
05 Oct 15	366.29999 +6.30	366.40	358.00	360.60	177,656
02 Oct 15	360.00000 +8.00	364.30	352.40	356.60	353,512
01 Oct 15	352.00000 -8.00	365.10	352.00	365.10	177,159
30 Sep 15	360.00000 +4.40	365.70	358.90	359.60	160,982
29 Sep 15	355.60001 -1.40	360.60	351.30	357.00	171,195
28 Sep 15	357.00000 -5.90	365.90	357.00	364.80	95,635
25 Sep 15	362.89999 +10.70	373.00	351.40	356.10	323,416
24 Sep 15	352.20001 +1.20	356.10	349.28	352.10	147,465
23 Sep 15	351.00000 +0.00	355.00	346.50	354.20	213,174
22 Sep 15	351.00000 -13.80	367.00	350.10	367.00	312,964
21 Sep 15	364.79999 +2.80	369.10	359.70	365.10	113,104
18 Sep 15	362.00000 +2.50	363.30	356.60	361.30	415,029
17 Sep 15	359.50000 -0.40	367.20	355.50	362.60	168,770
16 Sep 15	359.89999 -0.10	363.80	359.60	360.70	401,771
15 Sep 15	360.00000 +6.30	364.30	350.46	354.60	240,480
14 Sep 15	353.70001 +5.60	357.30	349.30	351.50	310,401
11 Sep 15	348.10001 +1.00	349.00	343.08	343.60	139,024
10 Sep 15	347.10001 -2.50	355.00	342.30	351.30	174,534
09 Sep 15	349.60001 +3.70	354.30	341.00	350.20	181,997
08 Sep 15	345.89999 -2.00	353.83	344.40	350.60	132,535
07 Sep 15	347.89999 -2.00	355.70	345.60	350.60	174,936
04 Sep 15	349.89999 -1.50	357.70	346.40	354.00	284,594
03 Sep 15	351.39999 +3.10	355.90	346.40	348.80	414,332
02 Sep 15	348.29999 -0.40	355.00	348.00	351.50	177,074
01 Sep 15	348.70001 -7.30	355.00	344.90	349.10	158,990
28 Aug 15	356.00000 -1.00	358.80	350.00	357.50	264,818
27 Aug 15	357.00000 +8.30	357.80	346.00	350.40	239,526
26 Aug 15	348.70001 +18.20	353.00	322.10	324.90	1,516,338
25 Aug 15	330.50000 -1.60	345.00	322.20	330.70	995,134
24 Aug 15	332.10001 -12.40	342.10	315.40	339.80	966,818
21 Aug 15	344.50000 -57.10	379.00	340.49	378.90	3,541,711
20 Aug 15	401.60001 +6.00	403.40	394.30	397.00	607,723
19 Aug 15	395.60001 +0.50	401.00	395.20	397.90	2,503,125
18 Aug 15	395.10001 +2.80	401.20	392.90	392.90	264,809
17 Aug 15	392.29999 +7.30	397.50	388.00	388.00	176,754
14 Aug 15	385.00000 -6.70	390.60	382.00	389.60	240,234
13 Aug 15	391.70001 +2.60	394.00	385.00	392.40	334,863
12 Aug 15	389.10001 -0.60	390.30	383.30	390.00	331,345
11 Aug 15	389.70001 +1.80	390.00	384.80	387.60	219,687
10 Aug 15	387.89999 +3.90	389.90	382.95	385.40	122,880
07 Aug 15	384.00000 -0.70	386.30	380.50	383.20	121,396
06 Aug 15	384.70001 +1.40	386.70	381.20	382.90	382,744
05 Aug 15	383.29999 -1.90	386.00	378.00	383.40	252,062
04 Aug 15	385.20001 -0.80	388.00	380.10	386.50	265,551
03 Aug 15	386.00000 -0.60	389.40	381.10	385.80	389,096
31 Jul 15	386.60001 +17.50	388.60	372.40	372.90	593,052
30 Jul 15	369.10001 -6.90	378.90	368.50	375.70	895,882
29 Jul 15	376.00000 +6.20	377.70	369.00	373.90	258,230
28 Jul 15	369.79999 +1.90	374.90	368.00	369.30	225,944
27 Jul 15	367.89999 -4.20	373.50	367.50	369.60	319,938
24 Jul 15	372.10001 +1.20	375.40	367.00	369.80	409,673
23 Jul 15	370.89999 +4.70	373.30	367.80	371.00	373,649
22 Jul 15	366.20001 +0.40	367.80	361.50	361.60	471,067
21 Jul 15	365.79999 +1.20	367.60	362.90	364.60	565,020
20 Jul 15	364.60001 +4.70	367.65	357.35	358.90	323,563
17 Jul 15	359.89999 +6.30	359.90	353.20	353.20	501,816
16 Jul 15	353.60001 +4.60	354.00	344.98	345.40	240,595
15 Jul 15	349.00000 +6.70	349.20	338.70	342.30	1,059,980
14 Jul 15	342.29999 +4.50	343.00	336.60	340.10	163,762
13 Jul 15	337.79999 -3.00	345.20	335.90	344.50	198,918
10 Jul 15	340.79999 +0.70	345.40	339.20	345.40	152,547
09 Jul 15	340.10001 -5.00	347.90	340.10	345.40	263,481
08 Jul 15	345.10001 -2.90	348.40	343.30	347.10	1,288,978
07 Jul 15	348.00000 +2.60	353.80	342.50	342.50	824,104
06 Jul 15	345.39999 +5.40	347.00	333.00	338.60	482,041
03 Jul 15	340.00000 -2.00	341.90	335.00	338.70	699,123
02 Jul 15	342.00000 +7.00	342.30	332.40	332.40	724,642
01 Jul 15	335.00000 +2.00	337.40	325.40	332.00	665,869
30 Jun 15	333.00000 +9.50	334.60	313.70	323.70	1,021,823
29 Jun 15	323.50000 -15.50	338.50	323.20	333.80	1,826,663
26 Jun 15	339.00000 -10.00	344.00	337.10	343.10	3,654,173
25 Jun 15	349.00000 +0.40	354.70	341.00	348.60	271,483
24 Jun 15	348.60001 -3.00	353.00	347.00	353.00	1,315,678
23 Jun 15	351.60001 -3.40	355.00	347.80	355.00	564,919
22 Jun 15	355.00000 +35.00	355.00	341.00	350.50	1,128,439
19 Jun 15	320.00000 +0.00	322.00	319.50	320.00	1,062,159
18 Jun 15	320.00000 -1.80	323.00	318.00	323.00	460,505
17 Jun 15	321.79999 -8.20	336.00	320.20	333.70	200,615
16 Jun 15	330.00000 -1.00	335.10	328.40	335.10	227,242
15 Jun 15	331.00000 -12.70	342.40	331.00	341.20	198,633
12 Jun 15	343.70001 -4.30	351.80	343.10	347.80	377,085
11 Jun 15	348.00000 +0.00	359.10	345.70	347.50	242,352
10 Jun 15	348.00000 +2.30	351.42	342.82	344.10	410,162
09 Jun 15	345.70001 -1.30	348.10	340.14	346.60	236,319
08 Jun 15	347.00000 -3.00	351.90	345.90	348.70	534,422
05 Jun 15	350.00000 -3.50	353.90	350.00	351.20	159,959
04 Jun 15	353.50000 -3.50	354.50	350.00	353.80	189,442
03 Jun 15	357.00000 +0.20	360.00	353.80	355.00	264,560
02 Jun 15	356.79999 -3.20	361.90	352.05	359.50	184,955
01 Jun 15	360.00000 -0.60	361.00	354.50	355.00	133,751
29 May 15	360.60001 +10.00	362.00	346.95	350.70	1,422,176
28 May 15	350.60001 -0.60	352.30	344.35	348.10	1,006,869
27 May 15	351.20001 +1.60	358.70	348.50	348.50	321,423
26 May 15	349.60001 -4.60	359.40	347.80	359.40	265,439
22 May 15	354.20001 -4.80	360.40	353.90	360.40	244,644
21 May 15	359.00000 +0.20	360.20	355.30	358.70	308,421
20 May 15	358.79999 +3.60	360.20	353.58	358.00	383,486
19 May 15	355.20001 -0.90	359.70	353.28	354.50	642,453
18 May 15	356.10001 -2.40	361.20	352.00	356.70	352,550
15 May 15	358.50000 +1.00	360.30	352.20	358.20	444,384
14 May 15	357.50000 +1.10	360.30	352.00	352.00	527,829
13 May 15	356.39999 +5.70	359.90	347.10	347.10	1,646,827
12 May 15	350.70001 +1.30	353.00	341.60	349.40	876,395
11 May 15	349.39999 +5.80	350.00	339.95	342.00	506,863
08 May 15	343.60001 +20.20	347.50	334.90	336.00	1,695,010
07 May 15	323.39999 -4.30	326.30	320.00	326.30	340,014
06 May 15	327.70001 +5.80	328.00	317.20	325.40	590,863
05 May 15	321.89999 -4.70	330.94	320.20	327.30	605,942
01 May 15	326.60001 +6.10	331.90	318.05	323.50	264,354
30 Apr 15	320.50000 +1.30	323.40	316.80	322.70	546,310
29 Apr 15	319.20001 +2.20	321.00	317.30	320.50	743,467
28 Apr 15	317.00000 -3.00	322.00	313.90	321.50	587,293
27 Apr 15	320.00000 +0.00	331.60	318.60	322.60	553,218
24 Apr 15	320.00000 +7.60	322.70	315.60	315.60	974,165
23 Apr 15	312.39999 -1.10	316.30	311.50	315.00	1,405,822
22 Apr 15	313.50000 -1.50	319.50	307.30	318.10	2,204,959
21 Apr 15	315.00000 -3.20	320.00	314.60	320.00	2,987,026
20 Apr 15	318.20001 -1.80	326.86	316.10	319.00	919,814
17 Apr 15	320.00000 -10.50	329.00	319.40	328.40	691,708
16 Apr 15	330.50000 +1.50	336.50	328.10	336.50	1,015,369
15 Apr 15	329.00000 -1.00	336.90	329.00	334.90	2,257,971
14 Apr 15	330.00000 -37.10	337.80	330.00	334.80	7,053,414
13 Apr 15	367.10001 -4.90	374.61	366.70	372.00	157,688
10 Apr 15	372.00000 -5.60	378.40	369.50	378.40	238,206
09 Apr 15	377.60001 -0.10	379.00	372.30	379.00	212,039
08 Apr 15	377.70001 +3.40	381.40	371.60	375.50	751,825
07 Apr 15	374.29999 +0.80	377.00	371.00	373.80	428,980
02 Apr 15	373.50000 +2.00	375.00	368.34	372.00	367,713
01 Apr 15	371.50000 -2.50	374.60	363.90	370.70	763,137
31 Mar 15	374.00000 +9.00	374.70	359.41	365.00	899,986
30 Mar 15	365.00000 +7.30	365.00	356.40	356.40	1,330,751
27 Mar 15	357.70001 +6.40	360.00	347.64	349.80	306,210
26 Mar 15	351.29999 -7.60	361.28	349.00	358.10	396,457
25 Mar 15	358.89999 -6.10	368.00	354.24	368.00	444,570
24 Mar 15	365.00000 -25.00	381.60	364.94	378.40	1,145,843
23 Mar 15	390.00000 +7.00	392.80	375.27	375.80	455,185
20 Mar 15	383.00000 +8.40	383.00	365.30	372.60	539,562
19 Mar 15	374.60001 +7.80	376.80	362.60	362.60	211,734
18 Mar 15	366.79999 +12.10	368.00	354.95	357.00	365,303
17 Mar 15	354.70001 +16.90	357.00	335.40	340.00	239,654
16 Mar 15	337.79999 +7.80	340.00	325.40	334.70	200,312
13 Mar 15	330.00000 +0.00	332.00	323.20	326.80	105,276
12 Mar 15	330.00000 +0.60	330.80	319.40	330.00	188,155
11 Mar 15	329.39999 -5.70	333.40	328.50	332.70	227,424
10 Mar 15	335.10001 +1.10	337.40	329.40	331.50	290,832
09 Mar 15	334.00000 +9.00	336.40	318.60	319.80	239,266
06 Mar 15	325.00000 +3.50	325.00	317.60	317.60	395,372
05 Mar 15	321.50000 +1.50	322.00	317.00	320.00	221,895
04 Mar 15	320.00000 +0.00	320.00	315.60	320.00	400,246
03 Mar 15	320.00000 +6.00	322.20	312.80	316.00	575,279
02 Mar 15	314.00000 -2.00	319.00	313.49	317.50	146,905
27 Feb 15	316.00000 +1.00	318.50	313.22	315.00	297,274
26 Feb 15	315.00000 -11.00	322.00	311.80	321.70	270,932
25 Feb 15	326.00000 +10.20	326.00	312.60	312.60	382,489
24 Feb 15	315.79999 +7.30	317.00	308.48	314.20	615,536
23 Feb 15	308.50000 -4.20	315.40	307.80	310.10	260,307
20 Feb 15	312.70001 +3.90	315.20	307.00	307.50	134,482
19 Feb 15	308.79999 -4.30	315.90	308.00	315.90	152,591
18 Feb 15	313.10001 -2.90	315.61	308.00	314.20	231,937
17 Feb 15	316.00000 -0.60	318.10	310.20	317.70	152,142
16 Feb 15	316.60001 -0.30	318.00	313.00	313.00	151,100
13 Feb 15	316.89999 +14.70	318.00	295.30	306.50	939,611
12 Feb 15	302.20001 -3.80	308.60	301.34	307.00	540,930
11 Feb 15	306.00000 -9.00	319.10	305.94	315.00	281,458
10 Feb 15	315.00000 +0.00	318.90	313.50	313.50	203,705
09 Feb 15	315.00000 -2.00	321.10	315.00	320.20	140,024
06 Feb 15	317.00000 -2.00	321.10	315.00	317.00	151,263
05 Feb 15	319.00000 -1.20	322.92	317.28	319.50	68,669
04 Feb 15	320.20001 +0.20	321.10	318.00	319.00	156,260
03 Feb 15	320.00000 -1.30	322.60	320.00	321.00	269,911
02 Feb 15	321.29999 +0.30	324.50	320.00	320.50	231,931
30 Jan 15	321.00000 +2.10	321.90	316.30	317.00	415,163
29 Jan 15	318.89999 -0.30	320.80	316.00	316.00	186,835
28 Jan 15	319.20001 +12.50	322.00	308.50	311.80	702,100
27 Jan 15	306.70001 -9.30	320.00	306.70	320.00	420,499
26 Jan 15	316.00000 -8.00	327.50	315.00	319.70	471,872
23 Jan 15	324.00000 -0.50	329.00	324.00	329.00	362,622
22 Jan 15	324.50000 -2.50	334.40	323.00	328.00	1,796,772
21 Jan 15	327.00000 -1.00	330.50	324.50	330.50	213,041
20 Jan 15	328.00000 +6.70	330.85	320.00	321.00	352,966
19 Jan 15	321.29999 +3.30	321.30	318.00	320.00	896,179
16 Jan 15	318.00000 +3.00	319.80	311.29	317.60	829,255
15 Jan 15	315.00000 -24.80	326.33	315.00	325.00	5,755,208
14 Jan 15	339.79999 -13.60	353.67	337.00	349.00	217,144
13 Jan 15	353.39999 -3.00	359.00	350.00	357.00	255,261
12 Jan 15	356.39999 -1.70	360.00	351.72	360.00	172,822
09 Jan 15	358.10001 +1.70	360.00	352.00	360.00	70,889
08 Jan 15	356.39999 +1.30	363.00	345.11	363.00	214,777
07 Jan 15	355.10001 -1.30	362.00	353.00	362.00	73,133
06 Jan 15	356.39999 -11.10	368.14	352.75	365.70	155,877
05 Jan 15	367.50000 -6.00	372.84	365.00	369.10	281,601
02 Jan 15	373.50000 -6.50	379.52	368.11	376.50	270,565
31 Dec 14	380.00000 +7.70	389.15	368.80	368.80	317,112
30 Dec 14	372.29999 +9.10	372.30	357.50	357.50	219,982
29 Dec 14	363.20001 +13.40	365.00	345.00	345.00	197,399
24 Dec 14	349.79999 +0.20	353.59	346.00	346.00	34,536
23 Dec 14	349.60001 +4.90	349.60	340.50	341.50	79,106
22 Dec 14	344.70001 -2.80	347.06	338.40	342.00	120,569
19 Dec 14	347.50000 +17.50	352.00	328.00	328.00	1,874,091
18 Dec 14	330.00000 +10.30	332.00	317.56	320.00	223,843
17 Dec 14	319.70001 -0.30	320.00	313.87	314.00	157,406
16 Dec 14	320.00000 +5.50	320.00	313.77	317.80	118,952
15 Dec 14	314.50000 -14.10	330.70	310.00	325.60	183,261
12 Dec 14	328.60001 -1.40	335.00	327.30	327.30	129,497
11 Dec 14	330.00000 -3.90	335.00	324.00	328.00	446,473
10 Dec 14	333.89999 +4.50	334.90	328.00	329.20	132,770
09 Dec 14	329.39999 -5.60	338.00	329.40	331.10	112,489
08 Dec 14	335.00000 -0.50	338.00	329.00	331.20	106,846
05 Dec 14	335.50000 +8.30	337.00	323.00	325.50	225,487
04 Dec 14	327.20001 -6.80	332.92	323.70	332.40	171,086
03 Dec 14	334.00000 +9.50	340.00	320.90	320.90	250,598
02 Dec 14	324.50000 +4.50	324.60	317.10	320.00	232,436
01 Dec 14	320.00000 +6.00	324.00	311.70	312.60	253,880
28 Nov 14	314.00000 +3.80	315.00	304.40	310.00	917,683
27 Nov 14	310.20001 -10.30	329.10	310.20	321.00	261,740
26 Nov 14	320.50000 -6.20	331.84	320.50	328.00	323,172
25 Nov 14	326.70001 -10.30	342.00	326.70	338.60	2,764,475
24 Nov 14	337.00000 +6.50	341.90	325.00	325.00	304,524
21 Nov 14	330.50000 -4.00	334.65	330.00	331.00	541,289
20 Nov 14	334.50000 -1.90	336.00	328.10	329.00	603,074
19 Nov 14	336.39999 +16.40	336.40	318.80	320.00	1,699,534
18 Nov 14	320.00000 +2.50	320.00	315.30	320.00	210,150
17 Nov 14	317.50000 -3.40	320.00	313.00	314.20	190,833
14 Nov 14	320.89999 -3.70	323.84	316.20	320.10	253,611
13 Nov 14	324.60001 -0.40	325.85	320.70	320.70	301,660
12 Nov 14	325.00000 +0.00	325.85	320.10	320.10	195,961
11 Nov 14	325.00000 -2.20	329.00	320.00	322.00	411,140
10 Nov 14	327.20001 +9.70	328.00	315.00	315.00	302,446
07 Nov 14	317.50000 +18.20	326.00	302.20	302.20	738,625
06 Nov 14	299.29999 +15.30	301.40	286.40	287.90	670,760
05 Nov 14	284.00000 +0.00	286.70	283.75	285.00	260,698
04 Nov 14	284.00000 +0.00	286.00	284.00	284.00	135,371
03 Nov 14	284.00000 +4.00	284.00	275.50	280.00	109,604
31 Oct 14	280.00000 +0.00	282.00	279.60	282.00	223,032
30 Oct 14	280.00000 +5.00	280.00	275.00	278.00	209,741
29 Oct 14	275.00000 -5.00	280.00	268.40	280.00	265,332
28 Oct 14	280.00000 +0.40	280.00	275.20	280.00	62,623
27 Oct 14	279.60001 +1.60	280.00	276.07	277.50	994,326
24 Oct 14	278.00000 +8.80	278.00	268.00	275.00	84,889
23 Oct 14	269.20001 -10.80	280.00	268.00	280.00	118,754
22 Oct 14	280.00000 +2.60	280.00	275.00	279.10	93,655
21 Oct 14	277.39999 +2.40	280.00	275.00	280.00	44,981
20 Oct 14	275.00000 -4.10	280.00	272.00	280.00	96,438
17 Oct 14	279.10001 +9.70	279.10	267.50	275.00	222,701
16 Oct 14	269.39999 -0.20	276.00	255.00	275.00	348,601
15 Oct 14	269.60001 -12.40	284.10	269.60	284.10	284,030
14 Oct 14	282.00000 +0.00	284.10	282.00	284.10	277,526
13 Oct 14	282.00000 -0.60	284.10	281.00	282.00	128,620
10 Oct 14	282.60001 -1.30	285.00	282.00	282.00	73,164
09 Oct 14	283.89999 +2.60	287.00	283.80	285.90	139,541
08 Oct 14	281.29999 -1.50	282.90	281.30	282.00	490,630
07 Oct 14	282.79999 -1.60	284.90	282.10	284.80	114,484
06 Oct 14	284.39999 -0.60	285.00	282.10	285.00	93,277
03 Oct 14	285.00000 -3.00	288.00	282.40	288.00	123,592
02 Oct 14	288.00000 -4.30	298.40	285.00	288.00	299,911
01 Oct 14	292.29999 +3.00	300.20	283.26	286.90	488,564
30 Sep 14	289.29999 +4.80	290.00	280.27	287.50	331,305
29 Sep 14	284.50000 +2.50	288.00	279.60	281.00	200,715
26 Sep 14	282.00000 -1.00	288.00	279.40	279.40	521,091
25 Sep 14	283.00000 +0.50	287.90	279.10	287.30	287,804
24 Sep 14	282.50000 +2.50	285.60	280.30	282.50	284,469
23 Sep 14	280.00000 -3.50	284.00	275.00	280.00	376,950
22 Sep 14	283.50000 -0.50	287.00	278.50	278.50	293,178
19 Sep 14	284.00000 +7.00	289.75	273.75	277.00	6,390,157
18 Sep 14	277.00000 +0.00	277.00	272.04	277.00	419,233
17 Sep 14	277.00000 +2.00	279.00	270.82	271.00	556,477
16 Sep 14	275.00000 +0.00	275.00	267.50	274.75	111,677
15 Sep 14	275.00000 +3.00	276.00	266.00	268.00	410,002
12 Sep 14	272.00000 +7.00	276.00	263.25	263.25	204,630
11 Sep 14	265.00000 -0.50	274.75	265.00	265.00	145,861
10 Sep 14	265.50000 -2.50	275.00	265.50	268.00	406,542
09 Sep 14	268.00000 -2.00	270.00	266.25	267.00	137,888
08 Sep 14	270.00000 -1.00	275.00	267.00	270.25	245,762
05 Sep 14	271.00000 -1.00	275.00	267.25	270.00	251,948
04 Sep 14	272.00000 +7.00	274.34	259.00	259.00	439,195
03 Sep 14	265.00000 +5.25	272.00	251.00	251.00	679,702
02 Sep 14	259.75000 +6.75	260.00	248.00	248.00	109,828
01 Sep 14	253.00000 +1.50	256.00	250.06	250.50	121,419
29 Aug 14	251.50000 +6.00	253.50	242.00	250.00	700,028
28 Aug 14	245.50000 +17.50	248.00	231.00	231.00	1,550,340
27 Aug 14	228.00000 +1.00	230.00	220.00	220.00	69,809
26 Aug 14	227.00000 +0.00	229.25	220.25	220.25	75,420
22 Aug 14	227.00000 +2.00	230.00	220.00	220.00	91,648
21 Aug 14	225.00000 +3.00	225.75	217.38	220.00	204,633
20 Aug 14	222.00000 +2.00	222.00	215.00	215.00	84,385
19 Aug 14	220.00000 +1.25	220.00	214.00	214.00	56,450
18 Aug 14	218.75000 -0.25	218.75	217.85	218.50	38,318
15 Aug 14	219.00000 -0.50	220.50	214.00	214.00	109,599
14 Aug 14	219.50000 +7.00	220.00	211.75	213.25	108,654
13 Aug 14	212.50000 +0.00	212.50	211.75	211.75	185,364
12 Aug 14	212.50000 +0.00	212.50	212.00	212.50	77,643
11 Aug 14	212.50000 +0.00	212.50	211.50	212.50	50,828
08 Aug 14	212.50000 +0.25	212.50	211.25	212.25	56,610
07 Aug 14	212.25000 +1.00	213.48	210.25	211.00	30,444
06 Aug 14	211.25000 -1.25	212.50	210.00	212.50	80,890
05 Aug 14	212.50000 +0.50	212.50	210.00	212.00	181,756
04 Aug 14	212.00000 +2.00	212.00	208.00	210.00	2,054,863
01 Aug 14	210.00000 -1.00	211.00	208.00	210.75	2,134,892
31 Jul 14	211.00000 +0.00	211.56	210.00	210.25	1,455,104
30 Jul 14	211.00000 -0.50	212.00	208.75	212.00	72,106
29 Jul 14	211.50000 -2.50	213.32	210.50	213.00	182,343
28 Jul 14	214.00000 +0.50	214.13	212.00	212.00	47,388
25 Jul 14	213.50000 +0.00	214.25	212.50	213.00	120,539
24 Jul 14	213.50000 +0.50	215.00	211.75	215.00	378,348
23 Jul 14	213.00000 +1.75	213.00	211.63	212.50	365,565
22 Jul 14	211.25000 +1.25	212.53	210.27	210.75	511,740
21 Jul 14	210.00000 -0.50	211.00	210.00	211.00	2,770,520
18 Jul 14	210.50000 +0.00	214.00	209.00	211.00	31,649,500