FUNDMANAGER.co.uk

Hunting PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	389.50000 -20.00	412.00	386.98	395.00	176,224
21 Oct 26	409.50000 +3.50	414.50	386.50	386.50	364,027
20 Oct 26	406.00000 -2.00	415.00	394.00	394.00	236,649
19 Oct 26	408.00000 -2.50	415.50	401.00	401.00	178,550
16 Oct 26	410.50000 +10.50	415.00	399.50	402.00	212,556
15 Oct 26	400.00000 -6.50	415.00	387.50	415.00	409,206
14 Oct 26	406.50000 +3.00	415.00	403.00	403.00	291,472
13 Oct 26	403.50000 -6.00	415.50	393.00	408.50	744,609
12 Oct 26	409.50000 +13.50	414.50	388.50	398.00	376,831
09 Oct 26	396.00000 +11.50	396.50	382.00	396.50	301,001
08 Oct 26	384.50000 +7.00	385.28	372.50	374.00	394,570
07 Oct 26	377.50000 -9.00	387.50	377.50	378.50	167,074
06 Oct 26	386.50000 -8.00	401.10	382.50	385.50	169,008
05 Oct 26	394.50000 +11.50	398.00	383.00	384.00	113,470
02 Oct 26	383.00000 -6.50	389.00	381.00	385.00	189,323
01 Oct 26	389.50000 -7.50	389.50	379.00	386.50	346,617
30 Sep 26	397.00000 +4.50	398.00	388.50	393.50	367,289
29 Sep 26	392.50000 -2.50	413.00	387.00	413.00	378,998
28 Sep 26	395.00000 +5.00	400.00	389.50	394.50	185,597
25 Sep 26	390.00000 -3.50	408.00	384.00	408.00	135,964
24 Sep 26	393.50000 +2.00	399.50	391.50	391.50	381,027
23 Sep 26	391.50000 +9.00	393.00	377.50	377.50	156,923
22 Sep 26	382.50000 -5.50	390.00	378.50	389.00	288,942
21 Sep 26	388.00000 -6.00	403.86	385.00	399.00	173,610
18 Sep 26	394.00000 -0.50	400.02	389.50	395.50	543,415
17 Sep 26	394.50000 -4.50	407.00	385.50	407.00	255,429
16 Sep 26	399.00000 +2.00	406.50	382.50	382.50	280,067
15 Sep 26	397.00000 +8.50	400.00	388.00	400.00	168,907
14 Sep 26	388.50000 -11.50	405.50	384.50	390.00	227,483
11 Sep 26	400.00000 +3.50	413.00	392.50	413.00	181,657
10 Sep 26	396.50000 -9.50	407.50	390.00	390.00	182,706
09 Sep 26	406.00000 +0.00	407.00	401.00	405.00	193,100
08 Sep 26	406.00000 -3.00	414.00	390.00	390.00	289,140
07 Sep 26	409.00000 +8.50	412.50	402.00	410.50	241,129
04 Sep 26	400.50000 +0.50	417.00	396.00	417.00	538,394
03 Sep 26	400.00000 -5.50	417.50	396.50	407.00	354,382
02 Sep 26	405.50000 -10.00	425.00	405.50	425.00	392,273
01 Sep 26	415.50000 +7.00	424.00	402.50	402.50	632,318
28 Aug 26	408.50000 -4.50	421.50	407.00	413.50	710,067
27 Aug 26	413.00000 +13.00	419.50	395.00	395.00	815,727
26 Aug 26	400.00000 +6.00	403.50	387.98	395.50	612,153
25 Aug 26	394.00000 +0.50	402.77	390.00	394.50	507,177
24 Aug 26	393.50000 -11.50	415.50	389.00	400.00	872,408
21 Aug 26	405.00000 -68.50	426.50	380.00	426.50	2,385,506
20 Aug 26	473.50000 +2.00	477.50	450.50	450.50	256,741
19 Aug 26	471.50000 -16.00	491.56	470.50	489.50	244,087
18 Aug 26	487.50000 -3.50	499.50	470.50	479.00	257,836
17 Aug 26	491.00000 +3.00	496.00	482.44	490.00	126,022
14 Aug 26	488.00000 +6.00	489.00	480.50	487.00	201,781
13 Aug 26	482.00000 +4.00	487.50	473.20	483.00	156,921
12 Aug 26	478.00000 +3.50	483.00	474.95	483.00	212,298
11 Aug 26	474.50000 +23.00	476.50	454.25	473.50	292,976
10 Aug 26	451.50000 +8.50	463.50	443.00	463.50	180,536
07 Aug 26	443.00000 -4.00	468.50	436.55	468.50	211,378
06 Aug 26	447.00000 +3.00	450.74	439.50	447.50	250,518
05 Aug 26	444.00000 -4.50	459.50	441.50	450.00	232,904
04 Aug 26	448.50000 +1.00	466.00	443.00	466.00	151,851
03 Aug 26	447.50000 +4.00	464.00	435.50	464.00	224,793
31 Jul 26	443.50000 +3.50	449.00	430.00	430.00	206,299
30 Jul 26	440.00000 +9.00	446.00	425.48	431.50	247,444
29 Jul 26	431.00000 -17.00	462.50	426.50	445.00	988,068
28 Jul 26	448.00000 -22.00	464.50	444.25	446.50	500,677
27 Jul 26	470.00000 -6.50	484.00	461.73	484.00	630,817
24 Jul 26	476.50000 +1.00	480.00	467.50	472.50	164,905
23 Jul 26	475.50000 +2.00	481.65	468.00	468.00	144,781
22 Jul 26	473.50000 +10.00	475.00	453.00	470.00	179,514
21 Jul 26	463.50000 +4.00	477.00	458.00	477.00	134,917
20 Jul 26	459.50000 +6.50	475.00	445.00	475.00	180,612
17 Jul 26	453.00000 -4.50	458.72	450.00	452.00	140,835
16 Jul 26	457.50000 -1.50	461.50	452.50	456.00	272,026
15 Jul 26	459.00000 +9.00	474.50	454.87	472.50	279,037
14 Jul 26	450.00000 -1.00	464.00	447.50	455.50	219,141
13 Jul 26	451.00000 +11.00	457.50	435.50	457.00	274,709
10 Jul 26	440.00000 +9.50	440.00	430.00	432.00	175,809
09 Jul 26	430.50000 -5.50	435.40	426.00	435.00	176,188
08 Jul 26	436.00000 +15.00	436.00	422.00	428.00	482,652
07 Jul 26	421.00000 -6.50	445.50	421.00	445.50	194,500
06 Jul 26	427.50000 -12.50	440.50	415.50	440.50	208,968
03 Jul 26	440.00000 +4.50	457.00	434.50	457.00	140,896
02 Jul 26	435.50000 -9.50	456.00	433.50	456.00	180,594
01 Jul 26	445.00000 +2.00	462.50	434.50	462.50	294,960
30 Jun 26	443.00000 -2.00	450.00	425.50	425.50	185,703
29 Jun 26	445.00000 -5.00	470.00	445.00	470.00	167,418
26 Jun 26	450.00000 -10.50	483.50	447.50	483.50	198,208
25 Jun 26	460.50000 -1.50	463.50	456.00	459.00	202,067
24 Jun 26	462.00000 -15.50	479.00	453.50	478.00	181,842
23 Jun 26	477.50000 +3.50	486.00	468.00	486.00	143,983
22 Jun 26	474.00000 +8.50	496.00	468.00	496.00	183,636
19 Jun 26	465.50000 -10.00	487.00	465.50	477.00	617,006
18 Jun 26	475.50000 -19.50	500.00	466.50	493.50	893,601
17 Jun 26	495.00000 +9.50	496.67	477.42	485.50	436,733
16 Jun 26	485.50000 +1.50	493.50	478.00	484.00	448,065
15 Jun 26	484.00000 -5.50	492.75	476.00	489.50	404,295
12 Jun 26	489.50000 +13.00	491.00	470.50	477.00	248,103
11 Jun 26	476.50000 +6.00	477.00	456.00	456.00	201,534
10 Jun 26	470.50000 +7.00	470.50	456.00	456.00	115,713
09 Jun 26	463.50000 -13.50	482.00	457.00	457.00	189,170
08 Jun 26	477.00000 +4.50	485.50	472.00	483.00	257,579
05 Jun 26	472.50000 +6.50	478.00	450.00	450.00	294,072
04 Jun 26	466.00000 +5.00	469.00	455.50	458.00	280,777
03 Jun 26	461.00000 -6.50	470.50	444.50	444.50	352,533
02 Jun 26	467.50000 +4.00	472.50	442.00	442.00	331,646
01 Jun 26	463.50000 -2.00	470.00	450.72	463.00	347,097
29 May 26	465.50000 -9.00	483.00	465.50	483.00	429,017
28 May 26	474.50000 -3.50	489.00	469.50	489.00	171,098
27 May 26	478.00000 -17.00	496.50	468.71	496.50	361,943
26 May 26	495.00000 +10.50	503.00	481.68	484.50	429,209
22 May 26	484.50000 -13.50	513.00	483.00	513.00	324,464
21 May 26	498.00000 +3.00	502.00	492.50	494.00	189,873
20 May 26	495.00000 -10.00	509.00	494.50	501.00	198,319
19 May 26	505.00000 -1.00	510.00	498.00	507.00	198,795
18 May 26	506.00000 +3.00	510.00	496.00	503.00	280,793
15 May 26	503.00000 -9.00	521.00	501.00	521.00	245,770
14 May 26	512.00000 +12.00	512.00	490.00	490.00	221,694
13 May 26	500.00000 +9.00	505.00	480.00	480.00	319,153
12 May 26	491.00000 -4.50	500.19	489.50	495.50	158,142
11 May 26	495.50000 +9.00	500.00	487.50	500.00	219,397
08 May 26	486.50000 +1.00	491.35	478.50	479.00	166,534
07 May 26	485.50000 -14.50	515.00	483.50	515.00	324,663
06 May 26	500.00000 -17.00	519.00	491.50	519.00	243,203
05 May 26	517.00000 +7.00	517.00	501.00	501.00	285,367
01 May 26	510.00000 +2.00	511.00	483.50	483.50	127,270
30 Apr 26	508.00000 +9.50	509.00	479.00	479.00	393,403
29 Apr 26	498.50000 -9.50	520.46	498.50	515.00	624,773
28 Apr 26	508.00000 +10.50	508.00	497.67	500.00	352,781
27 Apr 26	497.50000 +2.00	505.38	471.00	471.00	279,201
24 Apr 26	495.50000 +0.00	519.00	486.50	519.00	296,462
23 Apr 26	495.50000 +1.00	500.00	471.00	471.00	263,630
22 Apr 26	494.50000 +12.50	502.00	483.30	484.00	842,059
21 Apr 26	482.00000 +15.00	482.00	460.00	460.00	712,060
20 Apr 26	467.00000 -5.00	480.50	458.50	466.00	1,137,275
17 Apr 26	472.00000 -16.50	512.00	472.00	512.00	463,628
16 Apr 26	488.50000 +8.50	489.50	460.00	460.00	439,414
15 Apr 26	480.00000 -28.00	504.00	476.50	498.50	629,144
14 Apr 26	508.00000 +2.00	510.00	498.50	508.00	226,495
13 Apr 26	506.00000 +16.50	511.00	490.00	490.00	533,253
10 Apr 26	489.50000 -4.00	513.00	487.00	513.00	437,440
09 Apr 26	493.50000 -5.50	514.00	488.50	514.00	376,756
08 Apr 26	499.00000 +12.00	519.00	480.50	519.00	722,583
07 Apr 26	487.00000 -4.00	501.00	481.00	481.00	293,963
02 Apr 26	491.00000 +6.50	493.00	482.00	483.50	174,106
01 Apr 26	484.50000 -11.50	498.33	472.00	472.00	245,815
31 Mar 26	496.00000 +8.50	500.00	470.00	470.00	291,511
30 Mar 26	487.50000 -3.50	507.00	480.00	480.00	415,320
27 Mar 26	491.00000 -8.50	499.50	480.00	490.00	234,943
26 Mar 26	499.50000 +16.00	499.50	477.00	479.00	311,369
25 Mar 26	483.50000 +3.50	489.50	476.29	489.00	254,975
24 Mar 26	480.00000 +7.50	484.00	452.00	452.00	249,379
23 Mar 26	472.50000 +0.00	483.50	455.00	455.00	329,537
20 Mar 26	472.50000 -9.50	502.00	469.00	502.00	1,159,734
19 Mar 26	482.00000 +3.50	484.50	456.00	456.00	381,739
18 Mar 26	478.50000 -0.50	487.50	475.00	485.00	198,776
17 Mar 26	479.00000 -2.00	488.00	476.00	483.50	350,497
16 Mar 26	481.00000 +1.00	487.50	462.50	462.50	486,174
13 Mar 26	480.00000 -18.00	502.08	478.58	485.00	397,472
12 Mar 26	498.00000 -12.00	512.00	495.00	502.00	538,753
11 Mar 26	510.00000 -10.00	513.50	499.50	499.50	451,459
10 Mar 26	520.00000 +17.00	526.00	497.50	497.50	4,406,026
09 Mar 26	503.00000 -6.00	508.00	493.50	500.00	972,012
06 Mar 26	509.00000 +14.00	521.00	488.35	490.00	1,455,123
05 Mar 26	495.00000 -16.00	553.00	495.00	515.00	1,139,835
04 Mar 26	511.00000 +3.00	533.00	502.00	533.00	797,664
03 Mar 26	508.00000 -18.00	527.00	499.77	504.00	595,880
02 Mar 26	526.00000 +7.00	537.59	509.68	518.00	514,969
27 Feb 26	519.00000 -6.00	532.00	499.00	499.00	814,410
26 Feb 26	525.00000 -6.00	533.00	515.00	533.00	288,779
25 Feb 26	531.00000 +13.00	538.00	519.21	529.00	274,822
24 Feb 26	518.00000 +5.00	521.00	511.00	512.00	336,668
23 Feb 26	513.00000 -2.00	535.00	507.00	535.00	292,814
20 Feb 26	515.00000 -11.00	552.00	515.00	552.00	326,591
19 Feb 26	526.00000 +14.00	531.00	514.00	515.00	421,306
18 Feb 26	512.00000 +3.00	519.00	510.00	510.00	260,111
17 Feb 26	509.00000 +6.00	528.00	497.50	528.00	391,648
16 Feb 26	503.00000 +22.50	512.92	487.92	492.00	535,541
13 Feb 26	480.50000 +5.00	484.00	455.50	455.50	338,846
12 Feb 26	475.50000 -8.00	490.00	475.50	485.00	485,750
11 Feb 26	483.50000 +8.00	485.00	452.00	452.00	324,620
10 Feb 26	475.50000 -2.50	479.75	467.50	471.00	395,224
09 Feb 26	478.00000 +12.00	478.00	445.00	445.00	289,904
06 Feb 26	466.00000 +1.00	471.50	460.50	460.50	301,288
05 Feb 26	465.00000 -3.50	472.50	459.50	469.00	283,218
04 Feb 26	468.50000 +10.50	482.00	438.50	438.50	1,089,771
03 Feb 26	458.00000 +14.00	466.00	446.03	466.00	340,256
02 Feb 26	444.00000 +2.00	449.50	428.00	431.00	604,284
30 Jan 26	442.00000 -11.00	449.00	430.50	430.50	377,243
29 Jan 26	453.00000 +12.50	463.00	443.50	443.50	512,771
28 Jan 26	440.50000 +1.00	449.50	420.50	420.50	733,900
27 Jan 26	439.50000 -0.50	447.50	437.50	442.00	452,093
26 Jan 26	440.00000 +1.50	441.00	434.00	440.00	249,729
23 Jan 26	438.50000 +4.50	444.50	432.50	433.00	401,599
22 Jan 26	434.00000 +4.50	440.00	428.00	440.00	597,746
21 Jan 26	429.50000 +1.00	437.50	426.00	426.00	691,393
20 Jan 26	428.50000 +21.50	428.50	403.00	413.00	459,850
19 Jan 26	407.00000 -3.00	417.00	402.70	417.00	235,870
16 Jan 26	410.00000 -7.00	420.68	410.00	417.00	403,692
15 Jan 26	417.00000 +9.50	419.00	401.50	407.00	533,716
14 Jan 26	407.50000 +10.00	411.00	395.50	411.00	573,684
13 Jan 26	397.50000 +4.00	404.00	385.50	404.00	598,086
12 Jan 26	393.50000 +1.50	399.00	388.50	392.00	567,871
09 Jan 26	392.00000 +4.00	396.50	386.00	395.00	691,656
08 Jan 26	388.00000 +9.50	395.00	377.00	395.00	225,659
07 Jan 26	378.50000 -9.50	382.50	370.50	370.50	407,599
06 Jan 26	388.00000 +2.50	392.50	380.00	385.50	477,735
05 Jan 26	385.50000 +12.00	385.50	357.00	357.00	454,623
02 Jan 26	373.50000 +3.00	376.00	352.00	352.00	262,966
31 Dec 25	370.50000 +4.00	376.00	352.00	375.50	72,408
30 Dec 25	366.50000 +3.50	367.60	355.00	355.00	306,418
29 Dec 25	363.00000 +1.50	363.50	358.00	363.00	150,310
24 Dec 25	361.50000 -0.50	362.50	359.50	360.50	46,025
23 Dec 25	362.00000 -4.50	366.00	361.00	364.50	122,565
22 Dec 25	366.50000 +9.00	375.00	355.00	375.00	223,277
19 Dec 25	357.50000 -8.50	381.50	355.02	381.50	470,916
18 Dec 25	366.00000 -6.00	373.00	362.00	368.00	272,415
17 Dec 25	372.00000 -18.00	391.50	370.00	386.00	535,442
16 Dec 25	390.00000 -0.50	395.50	383.00	383.00	325,154
15 Dec 25	390.50000 +3.50	395.00	387.00	390.50	276,591
12 Dec 25	387.00000 +0.50	395.00	385.50	395.00	239,256
11 Dec 25	386.50000 -3.50	394.50	375.00	375.00	365,766
10 Dec 25	390.00000 +1.00	400.00	390.00	400.00	348,720
09 Dec 25	389.00000 -4.00	396.50	373.50	373.50	609,880
08 Dec 25	393.00000 +0.50	397.50	390.00	390.50	325,647
05 Dec 25	392.50000 -3.50	400.00	392.50	400.00	248,806
04 Dec 25	396.00000 +10.00	396.00	386.00	396.00	352,166
03 Dec 25	386.00000 +21.50	388.00	357.75	363.00	951,967
02 Dec 25	364.50000 -10.00	375.00	363.00	374.50	487,569
01 Dec 25	374.50000 +4.00	386.50	366.00	366.00	488,412
28 Nov 25	370.50000 +4.00	375.00	366.00	375.00	253,752
27 Nov 25	366.50000 -0.50	369.50	350.00	350.00	212,427
26 Nov 25	367.00000 -1.50	375.00	363.50	375.00	224,146
25 Nov 25	368.50000 +10.50	369.50	359.00	360.50	293,455
24 Nov 25	358.00000 +0.50	359.00	352.00	358.00	694,438
21 Nov 25	357.50000 -12.50	364.50	355.50	361.50	351,225
20 Nov 25	370.00000 +6.00	376.00	363.00	368.00	462,756
19 Nov 25	364.00000 +0.50	370.00	362.50	370.00	597,183
18 Nov 25	363.50000 -5.00	367.50	358.50	360.50	660,296
17 Nov 25	368.50000 +6.00	370.00	350.00	350.00	425,423
14 Nov 25	362.50000 +4.00	362.50	351.76	359.00	560,456
13 Nov 25	358.50000 +1.50	362.00	350.00	350.00	990,341
12 Nov 25	357.00000 -6.00	373.00	357.00	373.00	791,363
11 Nov 25	363.00000 +3.00	366.00	357.50	360.00	1,249,633
10 Nov 25	360.00000 +9.50	364.00	351.00	364.00	814,174
07 Nov 25	350.50000 -6.00	364.00	350.50	364.00	373,842
06 Nov 25	356.50000 -4.50	364.00	356.50	356.50	434,944
05 Nov 25	361.00000 +10.00	361.00	342.50	342.50	408,528
04 Nov 25	351.00000 -7.50	356.50	347.00	356.50	369,416
03 Nov 25	358.50000 +17.00	359.50	341.75	342.50	422,919
31 Oct 25	341.50000 -1.00	347.50	338.00	344.00	708,444
30 Oct 25	342.50000 -1.50	346.00	336.00	342.00	577,743
29 Oct 25	344.00000 -3.50	348.00	332.50	332.50	349,927
28 Oct 25	347.50000 +0.00	355.00	338.00	355.00	223,316
27 Oct 25	347.50000 -4.00	354.00	342.50	349.00	349,099
24 Oct 25	351.50000 +2.50	355.00	341.00	355.00	463,576
23 Oct 25	349.00000 +20.00	352.00	315.75	327.00	775,879
22 Oct 25	329.00000 +8.00	332.00	321.50	328.50	809,524
21 Oct 25	321.00000 +5.50	330.50	314.00	330.50	265,273
20 Oct 25	315.50000 +4.50	316.00	300.00	300.00	307,379
17 Oct 25	311.00000 -12.50	336.50	306.50	336.50	442,677
16 Oct 25	323.50000 +2.00	327.00	315.00	315.00	254,375
15 Oct 25	321.50000 -8.00	333.00	321.50	329.00	346,952
14 Oct 25	329.50000 +5.00	341.50	319.50	341.50	310,230
13 Oct 25	324.50000 +5.50	326.00	315.50	320.00	325,467
10 Oct 25	319.00000 -15.00	336.50	319.00	336.50	301,442
09 Oct 25	334.00000 -2.50	340.50	325.00	325.00	397,114
08 Oct 25	336.50000 +0.00	340.50	330.00	336.50	252,052
07 Oct 25	336.50000 -2.00	341.00	333.00	336.00	190,631
06 Oct 25	338.50000 -8.50	347.32	337.50	344.00	266,275
03 Oct 25	347.00000 +4.00	350.54	343.00	343.00	325,545
02 Oct 25	343.00000 -6.00	348.00	342.32	348.00	245,749
01 Oct 25	349.00000 +10.50	349.00	338.00	338.00	272,496
30 Sep 25	338.50000 -1.00	343.00	335.50	335.50	341,698
29 Sep 25	339.50000 -2.00	345.49	339.50	342.00	396,027
26 Sep 25	341.50000 +6.00	342.50	333.00	335.00	373,119
25 Sep 25	335.50000 +3.50	336.36	330.00	330.00	238,521
24 Sep 25	332.00000 +2.00	332.50	325.00	330.00	358,680
23 Sep 25	330.00000 +9.00	333.50	322.50	322.50	420,553
22 Sep 25	321.00000 +0.50	323.00	316.50	320.00	369,816
19 Sep 25	320.50000 -6.00	331.25	319.10	326.00	538,916
18 Sep 25	326.50000 +0.50	332.00	326.00	326.00	540,615
17 Sep 25	326.00000 -2.00	331.00	325.50	328.50	329,707
16 Sep 25	328.00000 +2.00	328.00	322.50	326.00	222,888
15 Sep 25	326.00000 -3.00	331.00	323.50	327.00	344,136
12 Sep 25	329.00000 -2.50	338.00	328.00	330.00	299,404
11 Sep 25	331.50000 +2.00	337.50	327.00	327.00	305,125
10 Sep 25	329.50000 -4.00	340.00	322.50	330.50	397,720
09 Sep 25	333.50000 +7.00	335.00	326.50	326.50	309,836
08 Sep 25	326.50000 -4.00	336.50	326.00	329.00	258,618
05 Sep 25	330.50000 -12.00	345.00	329.50	343.50	544,472
04 Sep 25	342.50000 +13.50	344.50	327.00	327.00	437,333
03 Sep 25	329.00000 +5.50	338.90	326.00	328.00	499,879
02 Sep 25	323.50000 -10.50	338.00	323.50	334.50	490,995
01 Sep 25	334.00000 +5.50	335.50	324.00	328.00	399,059
29 Aug 25	328.50000 +6.00	336.50	321.00	322.00	680,746
28 Aug 25	322.50000 -9.50	349.50	314.68	342.00	915,037
27 Aug 25	332.00000 +9.00	334.66	321.50	322.00	472,629
26 Aug 25	323.00000 +0.50	326.30	320.65	322.50	568,088
22 Aug 25	322.50000 +8.50	323.50	314.00	316.00	406,034
21 Aug 25	314.00000 +7.50	316.00	305.00	305.00	261,650
20 Aug 25	306.50000 +4.50	306.50	297.50	300.00	582,393
19 Aug 25	302.00000 +4.00	305.00	297.94	305.00	175,992
18 Aug 25	298.00000 -5.50	303.50	294.00	303.50	370,419
15 Aug 25	303.50000 +6.50	307.00	295.00	295.00	173,181
14 Aug 25	297.00000 -2.50	301.50	296.50	296.50	248,257
13 Aug 25	299.50000 -9.50	313.00	299.00	305.00	156,000
12 Aug 25	309.00000 +6.50	309.00	301.00	304.50	152,618
11 Aug 25	302.50000 -1.50	307.00	300.00	300.00	204,532
08 Aug 25	304.00000 -2.50	307.05	300.00	300.00	123,361
07 Aug 25	306.50000 -4.00	313.58	306.50	311.00	181,846
06 Aug 25	310.50000 +0.00	315.50	307.50	308.00	139,389
05 Aug 25	310.50000 +17.50	312.50	292.50	294.00	588,849
04 Aug 25	293.00000 -4.50	300.50	289.05	297.00	565,886
01 Aug 25	297.50000 -17.50	314.00	296.00	314.00	560,197
31 Jul 25	315.00000 -3.50	321.00	313.50	321.00	141,957
30 Jul 25	318.50000 -0.50	325.50	315.00	317.00	188,440
29 Jul 25	319.00000 +1.00	321.69	317.50	317.50	126,849
28 Jul 25	318.00000 +4.50	322.54	315.04	318.00	210,242
25 Jul 25	313.50000 +0.50	316.00	308.21	311.00	195,596
24 Jul 25	313.00000 -4.50	320.50	304.00	304.00	391,769
23 Jul 25	317.50000 +1.50	322.73	312.00	312.00	209,069
22 Jul 25	316.00000 -1.50	327.00	312.00	312.00	994,332
21 Jul 25	317.50000 +5.00	325.00	313.99	315.00	242,134
18 Jul 25	312.50000 +0.00	317.00	300.50	300.50	228,199
17 Jul 25	312.50000 -4.00	319.00	308.00	315.00	553,271
16 Jul 25	316.50000 -5.00	325.00	316.50	319.00	212,488
15 Jul 25	321.50000 +1.00	323.50	310.00	310.00	226,329
14 Jul 25	320.50000 -3.50	328.50	315.00	315.00	241,003
11 Jul 25	324.00000 +5.50	328.00	317.50	319.00	411,385
10 Jul 25	318.50000 +5.50	325.00	312.50	325.00	330,988
09 Jul 25	313.00000 +12.50	347.14	311.00	328.00	885,520
08 Jul 25	300.50000 +6.00	301.50	289.50	294.50	232,935
07 Jul 25	294.50000 -6.50	303.50	294.50	302.50	217,083
04 Jul 25	301.00000 -5.50	306.00	299.50	305.50	192,586
03 Jul 25	306.50000 -1.00	311.11	304.00	310.00	222,147
02 Jul 25	307.50000 +8.50	308.00	290.00	290.00	247,532
01 Jul 25	299.00000 -2.00	301.52	290.00	290.00	396,012
30 Jun 25	301.00000 -3.00	304.50	298.25	304.00	411,972
27 Jun 25	304.00000 +6.00	304.00	294.50	298.50	313,656
26 Jun 25	298.00000 +4.50	300.00	290.50	300.00	310,316
25 Jun 25	293.50000 +8.00	294.50	284.75	290.00	455,246
24 Jun 25	285.50000 +21.00	285.50	258.05	264.50	855,660
23 Jun 25	264.50000 -2.50	275.00	263.26	275.00	151,881
20 Jun 25	267.00000 -3.00	273.00	264.00	273.00	597,517
19 Jun 25	270.00000 -2.50	274.00	265.00	265.00	273,962
18 Jun 25	272.50000 -1.50	276.00	270.00	276.00	206,439
17 Jun 25	274.00000 +7.50	277.00	266.18	267.50	810,224
16 Jun 25	266.50000 +2.50	269.10	262.00	263.00	272,722
13 Jun 25	264.00000 -2.00	277.00	261.61	277.00	280,383
12 Jun 25	266.00000 -2.50	272.00	262.00	262.00	164,386
11 Jun 25	268.50000 +1.50	272.50	265.50	269.00	308,816
10 Jun 25	267.00000 +11.00	268.26	253.19	256.00	536,130
09 Jun 25	256.00000 +4.00	258.00	251.93	254.00	455,906
06 Jun 25	252.00000 +4.50	252.43	246.29	247.50	728,114
05 Jun 25	247.50000 -3.00	253.37	247.50	249.50	295,101
04 Jun 25	250.50000 -9.00	261.75	250.50	258.00	1,176,403
03 Jun 25	259.50000 +4.00	260.00	253.00	254.50	263,971
02 Jun 25	255.50000 -1.50	259.00	254.50	254.50	171,512
30 May 25	257.00000 -3.00	263.00	255.50	262.00	389,803
29 May 25	260.00000 +6.50	260.00	250.27	255.00	243,501
28 May 25	253.50000 +0.00	259.00	250.00	250.00	235,605
27 May 25	253.50000 -2.00	258.50	252.00	255.50	263,281
23 May 25	255.50000 -0.50	259.00	251.38	252.50	277,178
22 May 25	256.00000 -8.50	262.50	254.00	260.00	231,501
21 May 25	264.50000 -3.50	267.00	263.50	264.50	145,869
20 May 25	268.00000 +4.00	275.00	263.21	275.00	255,833
19 May 25	264.00000 -4.00	268.00	260.50	266.00	282,838
16 May 25	268.00000 +3.00	271.00	260.00	260.00	418,822
15 May 25	265.00000 -4.00	266.04	261.34	266.00	187,596
14 May 25	269.00000 -2.00	277.50	265.82	277.50	146,636
13 May 25	271.00000 +3.00	271.50	265.00	265.00	127,045
12 May 25	268.00000 +4.50	277.00	260.58	267.50	295,815
09 May 25	263.50000 +8.50	265.00	251.00	251.00	303,921
08 May 25	255.00000 +1.50	260.00	251.90	260.00	353,357
07 May 25	253.50000 +0.50	254.50	245.00	245.00	408,187
06 May 25	253.00000 -2.00	258.00	248.50	252.00	295,032
02 May 25	255.00000 +0.00	260.00	250.50	252.50	238,825
01 May 25	255.00000 -1.50	257.00	249.50	250.00	276,730
30 Apr 25	256.50000 -2.50	263.50	253.45	259.00	274,995
29 Apr 25	259.00000 -4.00	263.52	256.50	262.00	175,907
28 Apr 25	263.00000 -2.00	268.00	261.50	265.00	233,743
25 Apr 25	265.00000 +7.50	265.50	258.50	258.50	223,082
24 Apr 25	257.50000 +3.50	260.20	251.50	251.50	175,753
23 Apr 25	254.00000 +6.50	261.50	250.50	252.00	382,996
22 Apr 25	247.50000 -8.00	256.67	247.50	255.00	299,160
17 Apr 25	255.50000 -3.50	257.00	251.50	257.00	144,089
16 Apr 25	259.00000 -1.50	263.00	252.50	259.00	258,767
15 Apr 25	260.50000 +5.50	262.50	255.68	256.00	283,879
14 Apr 25	255.00000 +8.50	258.73	245.00	245.00	337,114
11 Apr 25	246.50000 -4.00	254.00	246.00	252.00	350,930
10 Apr 25	250.50000 -4.00	272.50	250.50	268.00	459,731
09 Apr 25	254.50000 -19.50	268.00	247.00	261.50	791,826
08 Apr 25	274.00000 +9.00	278.00	266.00	270.00	660,839
07 Apr 25	265.00000 -2.50	281.00	250.00	281.00	819,002
04 Apr 25	267.50000 -18.00	300.50	265.42	300.50	892,830
03 Apr 25	285.50000 -24.00	307.20	284.66	295.00	541,782
02 Apr 25	309.50000 +1.50	311.00	295.00	295.00	436,152
01 Apr 25	308.00000 +6.00	310.50	300.42	303.00	248,044
31 Mar 25	302.00000 -11.50	311.14	297.50	309.50	378,561
28 Mar 25	313.50000 +2.50	316.50	307.50	315.50	600,305
27 Mar 25	311.00000 +3.00	311.00	303.50	307.50	191,400
26 Mar 25	308.00000 +6.00	308.00	302.00	306.50	249,777
25 Mar 25	302.00000 +7.50	305.00	292.86	294.50	301,741
24 Mar 25	294.50000 +1.00	305.00	290.50	305.00	322,283
21 Mar 25	293.50000 -2.50	295.50	289.50	290.00	2,665,810
20 Mar 25	296.00000 -3.00	305.00	296.00	305.00	554,232
19 Mar 25	299.00000 +4.00	302.00	285.00	285.00	522,825
18 Mar 25	295.00000 +8.00	297.50	289.00	295.00	693,195
17 Mar 25	287.00000 +1.00	289.00	282.00	282.00	639,757
14 Mar 25	286.00000 +0.00	288.00	282.00	282.00	358,053
13 Mar 25	286.00000 -3.50	290.00	282.00	290.00	414,815
12 Mar 25	289.50000 -0.50	293.14	289.45	290.00	1,491,705
11 Mar 25	290.00000 -4.50	295.50	287.00	290.00	832,174
10 Mar 25	294.50000 -1.00	296.52	290.00	295.00	512,281
07 Mar 25	295.50000 +9.00	301.00	284.00	285.00	876,376
06 Mar 25	286.50000 -20.50	334.00	277.00	310.50	1,656,906
05 Mar 25	307.00000 -0.50	322.00	305.00	305.00	390,694
04 Mar 25	307.50000 -23.00	327.03	307.50	326.00	963,787
03 Mar 25	330.50000 +20.50	332.50	311.92	313.00	1,352,578
28 Feb 25	310.00000 -2.50	315.00	306.00	313.50	685,737
27 Feb 25	312.50000 +0.00	315.00	310.06	312.50	152,532
26 Feb 25	312.50000 +3.50	315.50	307.50	313.00	1,091,490
25 Feb 25	309.00000 -6.00	316.50	298.50	298.50	147,120
24 Feb 25	315.00000 -2.50	320.50	303.00	303.00	148,614
21 Feb 25	317.50000 -2.00	322.50	316.50	320.50	183,579
20 Feb 25	319.50000 +0.50	323.00	315.50	315.50	182,071
19 Feb 25	319.00000 -5.50	326.99	317.00	324.00	169,059
18 Feb 25	324.50000 +0.00	327.00	318.00	324.50	386,489
17 Feb 25	324.50000 +1.00	327.00	317.41	327.00	208,168
14 Feb 25	323.50000 -4.00	331.00	318.50	318.50	195,081
13 Feb 25	327.50000 -5.00	333.95	326.50	332.50	283,295
12 Feb 25	332.50000 -2.50	340.00	328.50	340.00	1,204,457
11 Feb 25	335.00000 -3.50	339.00	331.37	339.00	297,789
10 Feb 25	338.50000 +4.00	350.00	333.12	350.00	535,412
07 Feb 25	334.50000 +2.00	335.50	331.00	331.00	1,146,033
06 Feb 25	332.50000 -6.00	340.50	330.00	330.00	298,216
05 Feb 25	338.50000 -5.50	361.50	334.00	361.50	313,443
04 Feb 25	344.00000 -2.00	348.32	339.00	341.00	124,046
03 Feb 25	346.00000 -5.00	349.00	333.50	333.50	141,823
31 Jan 25	351.00000 +0.00	365.50	348.00	365.50	880,084
30 Jan 25	351.00000 +3.50	353.50	346.00	346.00	122,817
29 Jan 25	347.50000 -1.00	349.00	331.50	331.50	213,399
28 Jan 25	348.50000 +2.00	350.00	333.50	345.00	777,038
27 Jan 25	346.50000 -10.50	354.00	346.50	351.50	254,321
24 Jan 25	357.00000 -4.00	370.22	351.81	361.00	157,724
23 Jan 25	361.00000 -10.00	377.50	361.00	373.00	306,454
22 Jan 25	371.00000 +9.00	371.00	358.00	360.00	136,718
21 Jan 25	362.00000 -6.00	372.00	351.00	351.00	365,095
20 Jan 25	368.00000 +8.50	368.00	355.18	365.00	238,498
17 Jan 25	359.50000 +3.50	361.50	350.00	350.00	299,867
16 Jan 25	356.00000 -4.00	361.50	352.00	352.00	371,323
15 Jan 25	360.00000 +15.00	362.50	342.74	351.50	354,087
14 Jan 25	345.00000 +38.00	352.50	309.93	311.00	1,349,697
13 Jan 25	307.00000 +0.50	310.03	300.00	305.50	229,972
10 Jan 25	306.50000 +0.50	316.00	303.00	303.00	243,942
09 Jan 25	306.00000 +5.50	306.00	299.50	301.00	288,389
08 Jan 25	300.50000 -9.50	311.50	300.50	306.00	254,394
07 Jan 25	310.00000 -1.50	310.66	302.00	302.00	188,023
06 Jan 25	311.50000 +8.50	315.00	301.50	308.50	273,857
03 Jan 25	303.00000 +5.00	306.00	296.00	296.00	623,660
02 Jan 25	298.00000 +9.00	301.50	293.49	300.00	774,859
31 Dec 24	289.00000 -2.00	291.00	289.00	290.50	76,742
30 Dec 24	291.00000 -2.00	293.00	287.50	293.00	298,659
27 Dec 24	293.00000 +3.50	302.00	280.52	302.00	120,228
24 Dec 24	289.50000 +0.00	293.50	288.50	289.00	89,536
23 Dec 24	289.50000 -3.50	293.50	289.50	293.50	132,490
20 Dec 24	293.00000 -0.50	295.50	286.00	292.00	549,973
19 Dec 24	293.50000 +0.00	295.24	289.80	293.00	382,284
18 Dec 24	293.50000 +2.50	297.00	290.00	290.00	183,433
17 Dec 24	291.00000 -7.00	298.50	287.50	298.50	290,953
16 Dec 24	298.00000 -2.50	300.02	295.00	298.00	208,163
13 Dec 24	300.50000 +0.50	303.00	298.00	298.00	142,071
12 Dec 24	300.00000 -1.50	316.50	300.00	316.50	278,494
11 Dec 24	301.50000 -3.50	305.00	296.00	303.00	334,885
10 Dec 24	305.00000 -2.00	312.70	301.00	307.00	121,938
09 Dec 24	307.00000 +5.00	313.00	301.00	301.50	599,147
06 Dec 24	302.00000 -9.00	319.00	298.50	319.00	239,180
05 Dec 24	311.00000 -1.00	313.53	306.00	307.00	644,956
04 Dec 24	312.00000 -1.00	318.50	311.00	317.00	325,847
03 Dec 24	313.00000 +7.50	317.00	305.82	317.00	250,308
02 Dec 24	305.50000 +2.50	310.00	300.00	300.50	232,809
29 Nov 24	303.00000 +1.00	305.12	301.00	304.00	120,701
28 Nov 24	302.00000 -2.00	307.35	300.00	300.00	234,133
27 Nov 24	304.00000 +12.00	304.00	292.00	300.00	593,854
26 Nov 24	292.00000 -7.00	299.00	291.00	295.00	770,387
25 Nov 24	299.00000 -5.50	317.00	294.00	317.00	837,713
22 Nov 24	304.50000 +1.00	306.04	300.00	300.00	145,610
21 Nov 24	303.50000 +5.00	308.50	297.50	303.00	233,713
20 Nov 24	298.50000 -9.00	309.00	298.00	305.00	238,237
19 Nov 24	307.50000 -7.00	319.00	305.09	319.00	219,612
18 Nov 24	314.50000 +11.00	316.50	303.26	310.50	415,676
15 Nov 24	303.50000 +2.00	306.50	298.00	298.00	240,970
14 Nov 24	301.50000 +6.50	302.50	295.07	297.00	215,496
13 Nov 24	295.00000 -5.50	305.22	294.00	300.00	275,539
12 Nov 24	300.50000 -8.00	310.00	300.00	310.00	354,071
11 Nov 24	308.50000 +4.50	310.50	303.11	306.00	545,839
08 Nov 24	304.00000 -3.00	314.00	300.00	314.00	265,825
07 Nov 24	307.00000 -6.00	315.93	305.50	314.00	372,475
06 Nov 24	313.00000 +8.50	313.00	301.00	301.00	252,107
05 Nov 24	304.50000 -0.50	310.50	304.00	306.00	581,237
04 Nov 24	305.00000 -2.00	312.00	305.00	305.00	348,713
01 Nov 24	307.00000 +5.50	310.00	299.00	299.00	567,622
31 Oct 24	301.50000 -0.50	303.50	296.00	299.00	313,231
30 Oct 24	302.00000 +9.50	310.50	300.00	303.00	410,166
29 Oct 24	292.50000 -10.50	304.39	292.50	303.00	357,194
28 Oct 24	303.00000 +0.50	310.50	297.50	302.50	233,714
25 Oct 24	302.50000 +6.00	308.00	293.00	293.00	521,321
24 Oct 24	296.50000 -10.00	312.50	296.50	306.00	429,660
23 Oct 24	306.50000 -5.00	315.00	305.00	305.00	1,008,391
22 Oct 24	311.50000 -61.50	342.17	299.00	332.50	4,174,394
21 Oct 24	373.00000 -0.50	389.00	369.00	389.00	143,585
18 Oct 24	373.50000 -3.00	381.50	364.93	367.00	169,971
17 Oct 24	376.50000 +8.00	377.00	361.50	361.50	152,758
16 Oct 24	368.50000 -1.50	380.00	368.48	380.00	111,593
15 Oct 24	370.00000 -0.50	370.00	362.25	369.00	233,869
14 Oct 24	370.50000 -12.00	381.00	368.00	380.00	242,696
11 Oct 24	382.50000 +4.50	385.50	378.00	380.00	89,954
10 Oct 24	378.00000 +1.50	395.00	375.00	395.00	109,120
09 Oct 24	376.50000 -4.50	385.50	375.79	376.00	128,812
08 Oct 24	381.00000 -11.00	390.85	379.50	384.00	280,632
07 Oct 24	392.00000 +5.50	392.00	383.00	384.00	256,586
04 Oct 24	386.50000 +9.00	390.44	376.95	389.50	213,321
03 Oct 24	377.50000 +2.50	380.00	370.00	370.00	131,724
02 Oct 24	375.00000 -4.50	395.00	375.00	395.00	325,563
01 Oct 24	379.50000 +4.50	386.50	370.00	370.00	329,303
30 Sep 24	375.00000 +2.50	378.18	369.50	376.50	289,773
27 Sep 24	372.50000 +5.00	374.25	365.50	365.50	320,919
26 Sep 24	367.50000 -10.00	380.00	360.00	380.00	701,021
25 Sep 24	377.50000 -4.50	384.37	374.00	375.00	201,349
24 Sep 24	382.00000 -16.00	396.11	382.00	389.50	386,060
23 Sep 24	398.00000 -6.00	407.50	398.00	400.00	146,693
20 Sep 24	404.00000 -15.50	421.50	404.00	421.50	520,106
19 Sep 24	419.50000 +9.50	419.50	414.00	415.00	130,437
18 Sep 24	410.00000 -4.50	413.00	400.00	400.00	158,222
17 Sep 24	414.50000 +9.00	422.00	405.50	422.00	171,845
16 Sep 24	405.50000 -9.00	417.00	400.00	400.00	482,632
13 Sep 24	414.50000 +0.00	422.00	394.00	394.00	180,126
12 Sep 24	414.50000 +9.00	421.00	408.50	421.00	143,700
11 Sep 24	405.50000 -0.50	412.38	400.00	400.00	183,858
10 Sep 24	406.00000 +0.00	421.00	401.50	421.00	988,073
09 Sep 24	406.00000 +4.00	408.00	401.00	407.50	142,906
06 Sep 24	402.00000 -6.00	414.00	398.50	400.00	265,154
05 Sep 24	408.00000 -0.50	418.50	402.00	418.50	200,573
04 Sep 24	408.50000 -13.50	440.00	408.50	440.00	208,870
03 Sep 24	422.00000 -16.50	446.15	419.50	429.00	245,197
02 Sep 24	438.50000 -9.50	455.00	433.51	455.00	236,100
30 Aug 24	448.00000 +15.50	450.50	414.50	414.50	678,075
29 Aug 24	432.50000 +3.50	442.50	378.00	420.50	725,734
28 Aug 24	429.00000 -3.00	445.00	422.50	445.00	243,442
27 Aug 24	432.00000 -4.00	439.00	428.00	432.50	220,393
23 Aug 24	436.00000 +8.00	439.00	428.00	428.00	88,983
22 Aug 24	428.00000 -19.00	447.00	428.00	447.00	142,092
21 Aug 24	447.00000 +11.50	455.00	433.22	455.00	196,488
20 Aug 24	435.50000 -11.50	448.50	435.50	448.50	129,833
19 Aug 24	447.00000 +7.00	453.00	434.00	434.00	162,305
16 Aug 24	440.00000 -1.00	443.03	431.50	437.50	130,750
15 Aug 24	441.00000 +10.50	445.00	430.00	435.00	186,076
14 Aug 24	430.50000 +9.00	434.00	419.50	434.00	125,180
13 Aug 24	421.50000 -7.00	432.00	419.00	426.00	147,328
12 Aug 24	428.50000 +14.50	430.16	419.54	421.00	212,525
09 Aug 24	414.00000 +5.00	417.50	400.00	400.00	105,988
08 Aug 24	409.00000 -5.00	412.50	401.50	410.00	174,826
07 Aug 24	414.00000 +15.00	419.00	399.00	404.50	228,616
06 Aug 24	399.00000 -12.00	419.50	393.50	412.50	301,039
05 Aug 24	411.00000 -24.00	435.00	411.00	435.00	503,488
02 Aug 24	435.00000 -23.00	453.50	428.77	453.50	426,765
01 Aug 24	458.00000 -1.00	464.00	449.50	459.50	340,942
31 Jul 24	459.00000 +15.00	459.00	445.18	449.00	241,138
30 Jul 24	444.00000 -4.00	455.50	440.00	455.50	263,406
29 Jul 24	448.00000 +3.00	455.50	447.00	450.00	262,957
26 Jul 24	445.00000 +17.50	450.00	428.00	429.00	375,893
25 Jul 24	427.50000 +4.50	427.50	414.00	425.00	154,989
24 Jul 24	423.00000 +7.00	424.00	414.00	424.00	140,757
23 Jul 24	416.00000 -9.00	426.50	416.00	426.50	149,050
22 Jul 24	425.00000 -1.50	432.00	423.50	425.50	136,806
19 Jul 24	426.50000 -7.00	435.00	424.00	435.00	121,396
18 Jul 24	433.50000 +4.50	435.50	428.00	430.00	157,487
17 Jul 24	429.00000 +2.00	433.00	427.00	430.00	110,910
16 Jul 24	427.00000 +5.00	432.50	418.50	421.00	176,276
15 Jul 24	422.00000 +10.50	422.00	406.32	410.00	172,014
12 Jul 24	411.50000 -1.50	418.00	409.68	415.00	180,566
11 Jul 24	413.00000 +10.00	426.50	397.00	426.50	246,000
10 Jul 24	403.00000 -17.00	424.40	401.50	420.00	398,591
09 Jul 24	420.00000 -9.00	465.37	420.00	455.00	580,880
08 Jul 24	429.00000 -5.50	438.00	423.50	434.50	267,557
05 Jul 24	434.50000 +13.00	440.18	410.00	410.00	367,231
04 Jul 24	421.50000 -1.50	428.50	418.50	428.00	163,689
03 Jul 24	423.00000 +2.00	425.50	412.50	412.50	208,994
02 Jul 24	421.00000 +9.50	424.35	400.00	400.00	181,215
01 Jul 24	411.50000 -2.00	420.00	404.50	420.00	164,508
28 Jun 24	413.50000 +5.00	417.50	405.00	405.00	227,803
27 Jun 24	408.50000 +5.50	415.00	403.00	415.00	149,718
26 Jun 24	403.00000 -3.00	414.00	401.00	414.00	169,153
25 Jun 24	406.00000 -7.00	420.00	405.00	420.00	555,602
24 Jun 24	413.00000 +3.00	420.00	405.50	420.00	200,424
21 Jun 24	410.00000 -8.50	415.50	405.00	405.00	387,913
20 Jun 24	418.50000 +12.50	418.50	404.50	405.50	196,948
19 Jun 24	406.00000 -3.00	412.81	403.45	404.00	306,684
18 Jun 24	409.00000 +14.50	409.50	385.00	385.00	327,682
17 Jun 24	394.50000 +1.00	402.00	387.00	402.00	241,615
14 Jun 24	393.50000 -9.00	407.50	391.00	401.00	190,110
13 Jun 24	402.50000 -11.00	414.00	402.50	414.00	215,007
12 Jun 24	413.50000 +1.50	419.50	410.00	410.00	174,990
11 Jun 24	412.00000 -5.00	425.00	410.00	410.00	277,794
10 Jun 24	417.00000 +8.50	417.50	403.77	405.50	180,943
07 Jun 24	408.50000 -2.50	415.00	404.50	405.00	155,959
06 Jun 24	411.00000 -2.50	417.50	407.50	417.00	170,505
05 Jun 24	413.50000 +0.00	417.21	402.00	411.00	331,313
04 Jun 24	413.50000 -8.50	421.00	411.50	420.00	359,320
03 Jun 24	422.00000 +4.50	456.90	422.00	436.00	1,035,663
31 May 24	417.50000 +2.50	424.50	411.50	424.50	381,606
30 May 24	415.00000 +5.00	420.00	406.00	420.00	298,785
29 May 24	410.00000 -10.00	422.00	409.23	415.00	259,816
28 May 24	420.00000 -4.50	430.00	415.50	430.00	358,543
24 May 24	424.50000 +4.00	430.00	416.00	430.00	223,823
23 May 24	420.50000 -5.00	429.50	420.50	429.50	257,360
22 May 24	425.50000 -15.50	443.00	424.50	431.50	345,322
21 May 24	441.00000 -5.00	452.50	440.00	440.00	327,433
20 May 24	446.00000 +8.00	448.50	434.52	446.00	290,144
17 May 24	438.00000 -4.00	449.50	432.00	443.50	414,715
16 May 24	442.00000 -1.00	447.50	433.50	445.00	516,938
15 May 24	443.00000 +70.50	459.00	384.85	390.00	2,199,821
14 May 24	372.50000 +4.50	374.50	364.50	365.00	177,083
13 May 24	368.00000 -3.50	384.50	368.00	384.50	131,736
10 May 24	371.50000 -8.00	387.00	365.00	365.00	182,556
09 May 24	379.50000 +0.00	383.76	373.00	382.00	230,827
08 May 24	379.50000 +6.00	381.52	371.00	377.50	514,790
07 May 24	373.50000 +7.50	378.00	362.00	362.00	556,557
03 May 24	366.00000 +10.00	370.00	355.00	365.00	937,885
02 May 24	356.00000 +5.50	360.00	332.00	360.00	1,044,687
01 May 24	350.50000 -7.50	361.00	348.50	358.50	134,019
30 Apr 24	358.00000 -11.50	371.00	358.00	367.00	331,078
29 Apr 24	369.50000 +9.50	370.50	350.00	350.00	289,251
26 Apr 24	360.00000 +0.00	365.17	351.00	351.00	264,188
25 Apr 24	360.00000 +7.00	360.00	346.59	360.00	526,969
24 Apr 24	353.00000 +0.50	355.50	345.00	345.00	237,395
23 Apr 24	352.50000 -4.00	360.00	350.38	360.00	209,180
22 Apr 24	356.50000 -2.50	368.00	356.50	368.00	130,208
19 Apr 24	359.00000 +5.00	361.00	346.86	351.00	181,696
18 Apr 24	354.00000 -1.50	359.00	345.00	345.00	156,432
17 Apr 24	355.50000 -2.50	358.00	333.50	356.00	355,796
16 Apr 24	358.00000 -1.00	367.50	351.21	356.50	185,318
15 Apr 24	359.00000 -8.00	367.94	359.00	367.00	337,269
12 Apr 24	367.00000 +11.50	369.50	358.00	360.00	408,034
11 Apr 24	355.50000 -1.00	360.00	351.50	360.00	202,828
10 Apr 24	356.50000 +9.00	360.00	349.80	360.00	153,908
09 Apr 24	347.50000 +4.50	358.00	345.00	348.00	502,378
08 Apr 24	343.00000 +8.50	345.50	335.50	339.50	351,840
05 Apr 24	334.50000 -2.00	336.00	327.50	327.50	123,690
04 Apr 24	336.50000 -4.00	339.50	330.00	330.00	205,993
03 Apr 24	340.50000 +9.50	340.50	324.50	328.00	192,556
02 Apr 24	331.00000 +0.50	340.00	328.50	340.00	564,054
28 Mar 24	330.50000 -3.50	339.00	330.50	333.00	323,968
27 Mar 24	334.00000 +6.50	335.00	326.50	335.00	415,468
26 Mar 24	327.50000 +8.00	330.50	314.50	320.00	4,213,261
25 Mar 24	319.50000 +4.00	319.50	312.00	312.00	160,836
22 Mar 24	315.50000 -5.00	325.50	314.00	316.00	408,961
21 Mar 24	320.50000 +1.00	327.50	317.50	327.50	212,767
20 Mar 24	319.50000 -3.00	323.50	316.00	323.00	175,665
19 Mar 24	322.50000 +7.00	325.50	315.00	316.50	250,259
18 Mar 24	315.50000 -4.50	324.50	315.50	323.00	253,354
15 Mar 24	320.00000 +21.00	321.00	297.50	301.00	839,944
14 Mar 24	299.00000 +0.00	303.00	296.00	300.00	515,164
13 Mar 24	299.00000 +5.50	299.50	290.50	293.50	714,669
12 Mar 24	293.50000 +1.00	296.50	291.00	295.00	442,110
11 Mar 24	292.50000 -6.00	296.50	289.50	296.00	413,472
08 Mar 24	298.50000 +0.50	301.50	292.50	299.00	536,600
07 Mar 24	298.00000 -2.00	303.44	297.25	300.00	1,738,728
06 Mar 24	300.00000 -12.00	314.00	297.50	313.00	1,370,688
05 Mar 24	312.00000 -4.50	321.50	308.00	321.50	406,561
04 Mar 24	316.50000 -16.00	336.00	315.50	335.50	458,862
01 Mar 24	332.50000 -2.00	344.00	326.00	344.00	630,616
29 Feb 24	334.50000 +34.50	345.50	299.00	315.50	1,564,681
28 Feb 24	300.00000 -9.50	315.00	300.00	315.00	528,497
27 Feb 24	309.50000 -10.00	321.50	309.50	320.50	196,613
26 Feb 24	319.50000 +3.50	324.32	313.50	316.50	261,034
23 Feb 24	316.00000 +7.00	316.00	305.38	307.00	309,232
22 Feb 24	309.00000 +14.00	311.50	296.00	300.00	426,680
21 Feb 24	295.00000 -3.00	298.50	290.00	290.00	246,422
20 Feb 24	298.00000 -8.50	309.00	298.00	300.50	233,788
19 Feb 24	306.50000 +3.50	309.00	300.94	305.00	111,133
16 Feb 24	303.00000 +5.50	307.50	298.50	303.00	405,531
15 Feb 24	297.50000 +4.50	301.87	289.46	295.00	142,954
14 Feb 24	293.00000 -2.50	305.50	290.81	293.00	263,186
13 Feb 24	295.50000 -2.00	302.50	291.00	298.00	144,684
12 Feb 24	297.50000 +2.50	300.50	294.00	297.00	220,513
09 Feb 24	295.00000 -2.50	298.50	290.00	290.00	114,723
08 Feb 24	297.50000 +6.00	300.50	287.00	296.00	203,749
07 Feb 24	291.50000 -7.50	298.03	288.00	295.00	267,569
06 Feb 24	299.00000 +0.50	302.80	297.00	297.50	277,411
05 Feb 24	298.50000 -10.00	311.02	297.00	310.50	186,643
02 Feb 24	308.50000 -8.00	325.00	307.00	325.00	411,559
01 Feb 24	316.50000 -12.00	332.50	315.50	325.50	1,477,141
31 Jan 24	328.50000 +15.50	330.50	313.00	317.00	597,234
30 Jan 24	313.00000 -4.50	319.00	308.00	319.00	431,409
29 Jan 24	317.50000 -0.50	323.04	314.00	322.50	230,566
26 Jan 24	318.00000 +18.00	318.32	299.50	300.00	652,222
25 Jan 24	300.00000 +5.00	305.00	296.00	305.00	200,065
24 Jan 24	295.00000 +4.50	296.00	283.33	290.00	100,733
23 Jan 24	290.50000 -0.50	294.00	284.36	290.50	117,046
22 Jan 24	291.00000 +0.00	295.70	283.50	292.00	136,314
19 Jan 24	291.00000 -6.50	302.00	290.50	302.00	235,986
18 Jan 24	297.50000 +0.50	300.50	293.00	298.00	182,027
17 Jan 24	297.00000 -4.00	299.96	290.00	297.00	214,512
16 Jan 24	301.00000 +8.50	303.30	289.90	293.50	547,227
15 Jan 24	292.50000 -3.50	302.00	285.00	302.00	225,824
12 Jan 24	296.00000 +21.00	303.73	276.50	276.50	406,901
11 Jan 24	275.00000 -5.50	286.00	275.00	286.00	188,402
10 Jan 24	280.50000 +6.50	287.63	278.00	279.50	225,513
09 Jan 24	274.00000 -6.50	281.50	273.50	281.50	119,709
08 Jan 24	280.50000 -1.00	285.00	276.50	285.00	157,949
05 Jan 24	281.50000 -9.00	289.00	277.00	289.00	204,108
04 Jan 24	290.50000 +5.00	294.00	284.00	291.00	232,534
03 Jan 24	285.50000 -11.50	296.47	280.01	292.00	306,670
02 Jan 24	297.00000 +1.50	298.00	291.50	292.50	150,627
29 Dec 23	295.50000 +1.50	298.23	290.50	290.50	43,980
28 Dec 23	294.00000 -2.50	299.47	291.50	297.50	130,604
27 Dec 23	296.50000 -1.00	301.50	291.50	292.50	741,865
22 Dec 23	297.50000 +3.50	297.50	291.39	294.50	76,587
21 Dec 23	294.00000 +7.00	294.50	283.55	286.50	222,050
20 Dec 23	287.00000 +11.00	287.00	276.14	279.00	189,145
19 Dec 23	276.00000 +7.50	276.00	260.00	260.00	104,515
18 Dec 23	268.50000 +4.50	272.50	260.00	260.00	218,504
15 Dec 23	264.00000 -7.50	278.00	261.00	274.50	588,308
14 Dec 23	271.50000 +13.50	272.00	259.50	260.00	362,311
13 Dec 23	258.00000 +4.50	259.50	247.00	251.00	413,548
12 Dec 23	253.50000 -5.00	260.50	253.00	255.00	381,987
11 Dec 23	258.50000 -1.50	269.50	255.00	258.00	253,504
08 Dec 23	260.00000 +3.00	264.00	255.00	255.00	184,257
07 Dec 23	257.00000 -4.50	270.00	257.00	270.00	114,908
06 Dec 23	261.50000 -5.50	270.00	260.00	266.50	222,919
05 Dec 23	267.00000 +12.00	267.00	250.00	250.00	506,729
04 Dec 23	255.00000 -8.00	263.50	255.00	255.00	230,699
01 Dec 23	263.00000 +3.00	264.00	255.00	255.00	128,719
30 Nov 23	260.00000 +0.00	268.00	257.50	260.00	485,453
29 Nov 23	260.00000 -7.00	269.63	258.50	265.50	167,030
28 Nov 23	267.00000 -6.50	274.50	265.00	272.50	304,599
27 Nov 23	273.50000 -6.00	281.50	271.00	281.50	100,717
24 Nov 23	279.50000 +2.50	281.50	274.00	280.00	152,946
23 Nov 23	277.00000 +14.00	279.00	255.50	262.00	226,222
22 Nov 23	263.00000 -3.50	266.50	258.00	262.00	394,502
21 Nov 23	266.50000 -12.50	286.50	264.88	286.00	340,755
20 Nov 23	279.00000 -10.00	290.50	278.50	287.00	235,440
17 Nov 23	289.00000 +0.00	300.00	287.00	300.00	261,458
16 Nov 23	289.00000 +4.00	292.50	281.50	292.50	1,117,188
15 Nov 23	285.00000 +5.50	288.00	275.00	288.00	506,084
14 Nov 23	279.50000 +0.00	283.50	271.00	283.50	218,079
13 Nov 23	279.50000 +1.00	283.50	271.50	283.50	187,147
10 Nov 23	278.50000 +2.50	280.00	271.50	280.00	139,621
09 Nov 23	276.00000 +8.50	276.00	262.50	265.50	602,895
08 Nov 23	267.50000 -23.00	291.50	265.50	280.00	463,678
07 Nov 23	290.50000 -6.00	296.50	286.50	293.50	352,102
06 Nov 23	296.50000 -0.50	303.80	295.00	299.00	160,750
03 Nov 23	297.00000 +0.00	304.50	294.01	304.50	234,416
02 Nov 23	297.00000 +6.50	301.50	290.50	290.50	272,411
01 Nov 23	290.50000 +1.00	295.00	285.17	295.00	141,573
31 Oct 23	289.50000 -4.50	296.50	289.00	292.50	163,015
30 Oct 23	294.00000 +10.00	296.50	281.50	287.00	157,831
27 Oct 23	284.00000 +0.00	290.00	281.00	290.00	260,590
26 Oct 23	284.00000 -25.00	318.50	275.50	318.00	1,875,982
25 Oct 23	309.00000 -2.00	320.00	309.00	314.50	549,913
24 Oct 23	311.00000 +3.00	314.00	308.50	309.50	120,442
23 Oct 23	308.00000 -1.50	311.00	304.00	309.00	451,837
20 Oct 23	309.50000 +0.50	312.79	306.50	312.00	615,176
19 Oct 23	309.00000 -5.50	319.00	309.00	313.50	557,518
18 Oct 23	314.50000 +5.00	315.50	304.50	305.00	307,043
17 Oct 23	309.50000 +8.50	311.00	299.00	301.50	340,179
16 Oct 23	301.00000 -6.50	308.00	300.00	307.00	202,805
13 Oct 23	307.50000 -4.00	315.00	305.50	311.50	842,994
12 Oct 23	311.50000 +9.00	315.50	295.00	295.00	390,758
11 Oct 23	302.50000 +2.50	306.00	297.00	297.00	161,147
10 Oct 23	300.00000 +5.50	303.00	290.50	290.50	201,517
09 Oct 23	294.50000 +11.00	294.50	281.68	282.50	312,642
06 Oct 23	283.50000 +4.50	289.00	280.50	289.00	390,888
05 Oct 23	279.00000 -2.00	284.50	272.88	277.50	659,275
04 Oct 23	281.00000 +0.00	287.00	276.68	287.00	732,385
03 Oct 23	281.00000 -10.00	288.50	281.00	285.00	188,758
02 Oct 23	291.00000 -14.50	312.50	289.50	300.00	170,703
29 Sep 23	305.50000 +0.50	311.50	298.00	300.50	325,933
28 Sep 23	305.00000 -23.50	327.50	302.50	320.00	364,502
27 Sep 23	328.50000 +8.50	328.50	315.00	315.00	461,272
26 Sep 23	320.00000 -2.00	322.50	315.50	315.50	530,208
25 Sep 23	322.00000 -0.50	322.00	313.50	315.00	1,970,785
22 Sep 23	322.50000 +14.50	323.50	309.00	310.00	2,929,504
21 Sep 23	308.00000 +3.00	313.00	296.00	302.00	452,920
20 Sep 23	305.00000 +0.50	305.50	298.00	303.00	1,232,589
19 Sep 23	304.50000 +4.00	304.69	295.00	295.00	237,633
18 Sep 23	300.50000 +3.50	304.12	289.47	297.00	509,102
15 Sep 23	297.00000 +4.00	300.00	290.00	290.00	1,265,516
14 Sep 23	293.00000 +16.50	293.00	270.00	270.00	684,109
13 Sep 23	276.50000 +18.50	277.50	261.00	267.00	523,567
12 Sep 23	258.00000 +3.00	262.50	254.00	262.50	134,506
11 Sep 23	255.00000 -1.00	262.50	255.00	262.50	185,163
08 Sep 23	256.00000 -0.50	258.00	255.50	257.00	119,584
07 Sep 23	256.50000 -2.00	263.47	256.10	258.50	127,953
06 Sep 23	258.50000 +3.00	261.50	255.00	257.00	290,309
05 Sep 23	255.50000 +0.00	263.00	250.00	251.00	146,738
04 Sep 23	255.50000 +2.50	259.50	251.00	255.00	753,638
01 Sep 23	253.00000 +7.50	254.00	246.00	248.50	831,580
31 Aug 23	245.50000 +3.00	246.50	237.25	241.00	999,824
30 Aug 23	242.50000 +4.00	244.00	235.50	239.50	327,975
29 Aug 23	238.50000 +7.50	244.50	233.50	240.00	579,254
25 Aug 23	231.00000 -9.50	250.00	228.00	245.00	750,919
24 Aug 23	240.50000 -14.00	257.15	227.00	254.00	1,102,142
23 Aug 23	254.50000 +0.00	259.50	245.50	251.50	324,206
22 Aug 23	254.50000 +0.00	258.50	250.00	250.00	199,154
21 Aug 23	254.50000 +1.00	259.50	250.00	254.50	300,792
18 Aug 23	253.50000 -4.00	256.00	245.40	255.00	272,823
17 Aug 23	257.50000 -1.00	267.00	250.30	255.50	257,799
16 Aug 23	258.50000 +5.00	258.50	247.63	248.50	188,666
15 Aug 23	253.50000 -1.50	258.50	251.50	255.50	74,069
14 Aug 23	255.00000 +2.00	257.00	246.50	250.50	207,445
11 Aug 23	253.00000 -5.00	254.50	251.50	254.00	172,359
10 Aug 23	258.00000 -0.50	260.00	255.00	260.00	79,687
09 Aug 23	258.50000 +10.50	258.50	246.93	250.00	195,240
08 Aug 23	248.00000 -6.00	252.16	245.00	250.50	163,361
07 Aug 23	254.00000 -5.00	256.50	251.71	254.00	64,592
04 Aug 23	259.00000 +6.00	259.50	249.46	249.50	100,434
03 Aug 23	253.00000 +0.00	255.00	248.58	252.50	227,873
02 Aug 23	253.00000 -5.00	262.00	251.00	254.00	344,335
01 Aug 23	258.00000 -6.00	264.67	258.00	260.00	169,157
31 Jul 23	264.00000 +9.00	264.50	251.00	252.00	241,076
28 Jul 23	255.00000 -0.50	260.00	249.01	256.00	149,366
27 Jul 23	255.50000 -3.00	261.50	252.00	261.00	258,198
26 Jul 23	258.50000 -2.50	260.91	253.00	260.00	312,113
25 Jul 23	261.00000 -4.00	265.50	259.00	260.00	244,081
24 Jul 23	265.00000 -1.00	270.00	261.00	270.00	465,254
21 Jul 23	266.00000 +3.00	269.00	261.50	263.50	282,998
20 Jul 23	263.00000 -5.00	267.00	261.50	264.50	216,011
19 Jul 23	268.00000 +3.00	268.00	260.93	262.00	249,121
18 Jul 23	265.00000 +6.50	266.00	249.50	255.50	380,976
17 Jul 23	258.50000 -4.50	263.00	253.00	263.00	486,269
14 Jul 23	263.00000 -8.50	280.00	259.00	280.00	392,303
13 Jul 23	271.50000 +11.00	276.50	264.00	267.00	536,463
12 Jul 23	260.50000 +3.50	267.00	253.50	256.50	404,288
11 Jul 23	257.00000 +7.50	258.67	245.50	249.50	297,588
10 Jul 23	249.50000 -4.00	260.00	249.50	255.00	294,478
07 Jul 23	253.50000 +9.00	257.00	238.50	241.50	506,522
06 Jul 23	244.50000 +45.30	249.50	221.50	225.00	1,546,988
05 Jul 23	199.20000 -2.80	204.00	198.00	202.50	213,487
04 Jul 23	202.00000 -0.50	204.93	201.95	203.50	157,462
03 Jul 23	202.50000 +3.10	203.50	198.00	201.00	247,271
30 Jun 23	199.39999 +1.40	201.00	190.00	190.00	208,868
29 Jun 23	198.00000 +0.60	199.40	194.40	195.60	189,518
28 Jun 23	197.39999 -1.60	200.50	195.60	198.80	221,819
27 Jun 23	199.00000 +0.00	203.00	195.00	195.00	488,285
26 Jun 23	199.00000 +1.00	205.00	195.20	205.00	322,528
23 Jun 23	198.00000 -2.50	203.00	198.00	200.00	608,695
22 Jun 23	200.50000 -1.50	203.00	198.37	200.50	230,290
21 Jun 23	202.00000 +3.60	202.85	195.00	197.00	369,009
20 Jun 23	198.39999 -4.60	204.88	198.40	202.00	432,348
19 Jun 23	203.00000 +0.50	209.27	200.50	204.00	397,090
16 Jun 23	202.50000 -8.00	214.50	202.00	205.00	2,993,932
15 Jun 23	210.50000 -0.50	213.00	208.50	213.00	225,147
14 Jun 23	211.00000 -1.00	220.00	210.00	220.00	332,846
13 Jun 23	212.00000 -0.50	214.00	208.50	214.00	234,030
12 Jun 23	212.50000 -5.00	219.00	210.00	219.00	1,627,968
09 Jun 23	217.50000 -3.50	222.50	215.50	222.00	309,745
08 Jun 23	221.00000 +0.50	226.50	220.50	221.50	172,224
07 Jun 23	220.50000 +0.50	223.00	218.00	221.00	210,581
06 Jun 23	220.00000 -4.50	225.66	216.00	224.50	297,211
05 Jun 23	224.50000 +2.50	230.00	221.50	225.00	366,882
02 Jun 23	222.00000 +5.00	222.50	216.50	217.50	477,850
01 Jun 23	217.00000 -2.00	225.00	212.50	225.00	313,111
31 May 23	219.00000 -9.50	227.50	218.50	227.50	623,945
30 May 23	228.50000 +27.00	236.50	212.00	225.00	1,039,613
26 May 23	201.50000 +0.00	203.50	198.60	200.50	172,594
25 May 23	201.50000 -8.50	209.50	201.50	209.50	464,437
24 May 23	210.00000 +1.50	210.00	205.00	206.50	193,630
23 May 23	208.50000 +2.00	209.00	205.50	206.00	373,818
22 May 23	206.50000 +4.00	206.50	201.00	203.50	310,667
19 May 23	202.50000 +0.50	205.50	199.98	205.00	914,689
18 May 23	202.00000 -3.00	205.00	200.00	200.00	497,532
17 May 23	205.00000 -2.00	208.50	202.00	205.50	540,775
16 May 23	207.00000 -4.00	211.81	205.00	205.00	360,161
15 May 23	211.00000 -1.50	212.50	204.75	210.50	285,251
12 May 23	212.50000 +0.50	213.50	210.08	212.00	308,590
11 May 23	212.00000 -7.50	220.00	212.00	215.00	266,374
10 May 23	219.50000 +0.00	225.00	216.00	225.00	193,078
09 May 23	219.50000 -1.50	224.00	217.00	224.00	326,869
05 May 23	221.00000 +5.50	223.00	216.50	218.00	431,355
04 May 23	215.50000 +0.00	221.50	213.00	215.00	370,261
03 May 23	215.50000 -3.50	222.00	215.50	222.00	352,556
02 May 23	219.00000 -15.00	235.50	219.00	234.00	401,307
28 Apr 23	234.00000 +5.50	235.50	221.41	225.50	284,722
27 Apr 23	228.50000 -1.50	229.00	222.50	227.50	379,728
26 Apr 23	230.00000 -0.50	230.50	222.50	227.00	587,632
25 Apr 23	230.50000 -2.50	235.00	230.00	230.00	206,126
24 Apr 23	233.00000 +0.00	240.00	227.00	240.00	298,407
21 Apr 23	233.00000 -1.00	239.00	228.00	230.00	420,856
20 Apr 23	234.00000 -9.00	239.50	230.00	239.00	414,557
19 Apr 23	243.00000 +1.00	254.50	240.50	246.00	464,626
18 Apr 23	242.00000 -10.00	251.50	239.00	251.50	342,308
17 Apr 23	252.00000 +1.50	260.00	249.73	260.00	294,669
14 Apr 23	250.50000 +2.50	253.35	244.50	246.00	469,520
13 Apr 23	248.00000 +11.50	249.00	237.50	240.00	233,359
12 Apr 23	236.50000 -3.50	246.00	236.00	246.00	223,598
11 Apr 23	240.00000 -1.00	244.50	237.00	242.50	401,391
06 Apr 23	241.00000 +4.00	245.00	237.00	237.50	353,703
05 Apr 23	237.00000 -10.50	258.00	234.00	258.00	376,887
04 Apr 23	247.50000 -3.50	254.34	240.00	240.00	543,814
03 Apr 23	251.00000 +15.00	253.00	238.50	244.00	442,973
31 Mar 23	236.00000 -0.50	248.50	234.00	248.50	182,461
30 Mar 23	236.50000 +3.50	240.00	233.50	238.50	248,696
29 Mar 23	233.00000 +1.50	234.00	225.00	231.00	308,736
28 Mar 23	231.50000 +0.00	240.00	231.00	240.00	329,139
27 Mar 23	231.50000 +0.00	235.00	228.00	235.00	480,759
24 Mar 23	231.50000 -6.50	249.00	227.00	248.00	674,530
23 Mar 23	238.00000 +4.00	239.50	227.89	230.00	460,792
22 Mar 23	234.00000 +0.00	238.00	231.83	234.50	334,462
21 Mar 23	234.00000 +8.00	235.50	222.50	222.50	306,480
20 Mar 23	226.00000 -2.00	229.50	216.00	221.00	557,550
17 Mar 23	228.00000 -3.00	242.00	224.50	234.50	881,612
16 Mar 23	231.00000 +1.00	235.50	225.00	232.50	487,876
15 Mar 23	230.00000 -20.00	248.50	229.00	247.50	902,905
14 Mar 23	250.00000 -5.00	260.00	247.00	260.00	413,596
13 Mar 23	255.00000 -11.50	269.55	245.50	260.00	445,533
10 Mar 23	266.50000 -1.50	272.00	259.00	263.00	322,032
09 Mar 23	268.00000 -1.00	272.00	256.50	265.00	337,342
08 Mar 23	269.00000 -7.00	281.53	267.50	279.50	256,932
07 Mar 23	276.00000 -1.00	284.00	274.00	279.00	516,303
06 Mar 23	277.00000 -5.00	285.00	275.50	281.50	292,798
03 Mar 23	282.00000 -23.50	300.00	272.00	298.50	1,658,818
02 Mar 23	305.50000 -28.50	337.11	305.00	328.00	459,010
01 Mar 23	334.00000 +3.50	338.50	328.50	333.50	248,238
28 Feb 23	330.50000 +1.00	333.50	326.00	333.00	577,160
27 Feb 23	329.50000 -4.50	335.50	328.00	332.50	301,006
24 Feb 23	334.00000 +12.00	346.00	320.00	323.00	495,046
23 Feb 23	322.00000 +12.00	325.00	306.45	306.50	623,603
22 Feb 23	310.00000 -18.00	325.50	310.00	325.50	236,896
21 Feb 23	328.00000 +0.00	339.50	322.00	326.00	162,831
20 Feb 23	328.00000 -4.00	339.50	322.88	329.50	203,516
17 Feb 23	332.00000 +0.00	335.00	328.00	335.00	331,998
16 Feb 23	332.00000 +6.00	335.00	327.50	335.00	186,955
15 Feb 23	326.00000 -2.50	326.50	320.00	320.00	145,461
14 Feb 23	328.50000 +0.50	336.00	324.86	331.00	251,861
13 Feb 23	328.00000 -4.50	334.00	325.50	326.00	169,559
10 Feb 23	332.50000 +2.50	334.00	322.50	334.00	350,725
09 Feb 23	330.00000 -3.00	339.00	329.00	333.50	178,086
08 Feb 23	333.00000 +7.50	334.50	323.11	326.00	429,533
07 Feb 23	325.50000 -2.50	332.50	322.46	329.50	446,210
06 Feb 23	328.00000 -2.50	334.00	322.46	330.50	113,467
03 Feb 23	330.50000 -8.50	350.00	326.00	350.00	230,780
02 Feb 23	339.00000 -12.50	352.00	335.50	352.00	333,358
01 Feb 23	351.50000 +3.00	354.00	345.38	349.00	326,310
31 Jan 23	348.50000 +7.50	348.50	331.50	342.00	386,389
30 Jan 23	341.00000 +12.50	351.00	326.50	328.50	3,218,118
27 Jan 23	328.50000 -4.50	344.50	328.50	344.50	357,141
26 Jan 23	333.00000 -5.00	343.00	329.27	336.00	264,638
25 Jan 23	338.00000 -5.00	344.59	335.00	343.00	217,442
24 Jan 23	343.00000 -2.00	350.50	333.00	342.50	190,242
23 Jan 23	345.00000 +1.50	348.00	338.83	343.50	151,840
20 Jan 23	343.50000 +1.50	345.00	333.50	333.50	120,972
19 Jan 23	342.00000 -0.50	349.50	335.46	349.50	230,338
18 Jan 23	342.50000 +9.00	349.50	330.50	349.50	205,702
17 Jan 23	333.50000 -1.50	341.00	332.50	334.00	198,570
16 Jan 23	335.00000 +5.00	338.00	330.01	335.00	235,919
13 Jan 23	330.00000 +2.50	332.00	327.21	329.00	383,651
12 Jan 23	327.50000 +0.50	333.00	318.00	318.00	321,741
11 Jan 23	327.00000 -3.00	333.00	322.00	328.00	149,373
10 Jan 23	330.00000 -1.00	338.00	325.00	325.00	334,564
09 Jan 23	331.00000 +8.00	335.61	326.90	328.50	116,855
06 Jan 23	323.00000 +1.50	325.35	318.00	318.00	110,926
05 Jan 23	321.50000 +13.00	326.11	309.00	321.00	206,494
04 Jan 23	308.50000 -24.50	334.50	306.50	327.50	279,142
03 Jan 23	333.00000 +0.00	349.00	331.50	334.00	390,826
30 Dec 22	333.00000 +2.00	338.00	331.00	332.00	228,184
29 Dec 22	331.00000 -6.00	339.00	330.72	332.00	342,469
28 Dec 22	337.00000 +5.00	341.00	330.50	333.00	311,562
23 Dec 22	332.00000 +0.50	335.38	320.00	320.00	59,239
22 Dec 22	331.50000 +8.50	334.00	323.50	326.50	438,767
21 Dec 22	323.00000 +8.00	323.00	313.50	313.50	262,168
20 Dec 22	315.00000 +10.50	316.22	301.67	308.00	373,217
19 Dec 22	304.50000 +4.50	309.00	297.00	307.50	280,175
16 Dec 22	300.00000 +5.00	307.00	287.00	303.00	853,645
15 Dec 22	295.00000 +31.00	295.50	263.00	265.00	582,909
14 Dec 22	264.00000 +8.50	265.50	255.70	258.50	222,469
13 Dec 22	255.50000 +12.00	256.00	243.50	247.00	315,749
12 Dec 22	243.50000 -0.50	247.00	238.00	240.50	479,824
09 Dec 22	244.00000 -4.50	252.50	240.50	245.50	138,886
08 Dec 22	248.50000 +4.00	250.50	241.50	245.50	225,338
07 Dec 22	244.50000 -14.50	258.00	243.00	256.00	512,063
06 Dec 22	259.00000 -22.00	276.50	257.00	273.50	314,637
05 Dec 22	281.00000 +3.00	285.22	270.50	270.50	160,932
02 Dec 22	278.00000 +6.50	283.00	263.66	271.50	150,729
01 Dec 22	271.50000 -1.00	278.46	266.00	270.00	117,326
30 Nov 22	272.50000 +9.50	274.50	262.36	266.50	326,824
29 Nov 22	263.00000 -4.50	275.50	260.00	268.00	151,731
28 Nov 22	267.50000 +0.00	274.00	261.50	272.50	107,257
25 Nov 22	267.50000 -3.00	281.63	265.50	275.00	102,568
24 Nov 22	270.50000 -8.50	286.00	269.50	286.00	181,985
23 Nov 22	279.00000 -2.00	285.00	275.00	275.00	105,711
22 Nov 22	281.00000 +7.50	290.00	271.50	273.00	184,961
21 Nov 22	273.50000 -8.50	292.50	272.00	280.00	703,520
18 Nov 22	282.00000 -16.50	301.00	281.50	284.00	2,055,654
17 Nov 22	298.50000 -6.50	307.00	296.16	305.50	155,274
16 Nov 22	305.00000 +2.00	310.00	298.00	307.00	115,627
15 Nov 22	303.00000 -1.00	312.50	300.00	304.50	288,345
14 Nov 22	304.00000 +22.50	307.50	275.83	286.00	643,661
11 Nov 22	281.50000 +1.50	294.00	277.00	279.00	260,148
10 Nov 22	280.00000 -5.50	289.00	270.50	287.50	241,058
09 Nov 22	285.50000 +55.50	299.50	284.00	290.50	235,450
14 Oct 22	230.00000 -12.00	250.69	230.00	242.00	189,959
13 Oct 22	242.00000 +13.00	242.50	227.55	240.00	212,171
12 Oct 22	229.00000 -16.50	248.50	228.00	248.50	159,632
11 Oct 22	245.50000 -10.00	262.02	245.50	254.00	226,560
10 Oct 22	255.50000 -12.00	264.50	252.00	260.50	148,571
07 Oct 22	267.50000 +3.50	271.10	261.50	267.50	95,940
06 Oct 22	264.00000 +14.00	265.00	252.50	252.50	358,994
05 Oct 22	250.00000 +0.50	255.32	241.50	250.00	357,603
04 Oct 22	249.50000 +8.50	254.08	243.28	248.50	179,827
03 Oct 22	241.00000 +7.50	242.50	223.81	235.50	156,420
30 Sep 22	233.50000 -3.50	241.67	228.80	238.00	140,323
29 Sep 22	237.00000 -6.50	250.00	230.70	250.00	216,607
28 Sep 22	243.50000 +3.50	243.50	232.00	239.00	299,266
27 Sep 22	240.00000 -2.00	249.50	235.00	242.00	282,112
26 Sep 22	242.00000 -6.50	248.50	239.50	248.50	199,077
23 Sep 22	248.50000 -25.00	277.00	243.92	277.00	239,055
22 Sep 22	273.50000 +1.50	277.00	259.27	265.50	102,313
21 Sep 22	272.00000 +4.00	275.50	260.00	260.00	97,569
20 Sep 22	268.00000 -8.00	279.10	265.00	276.00	171,932
16 Sep 22	276.00000 -3.00	283.14	272.50	275.50	239,072
15 Sep 22	279.00000 -8.00	291.00	276.88	289.50	174,555
14 Sep 22	287.00000 +5.50	289.93	278.01	280.50	114,736
13 Sep 22	281.50000 -7.50	289.48	279.00	286.50	245,599
12 Sep 22	289.00000 -3.00	302.60	289.00	296.00	248,131
09 Sep 22	292.00000 +10.50	299.00	282.00	294.50	198,722
08 Sep 22	281.50000 -0.50	288.00	272.50	273.50	698,922
07 Sep 22	282.00000 -5.00	290.00	279.60	280.00	195,090
06 Sep 22	287.00000 +2.00	298.00	283.00	288.50	218,092
05 Sep 22	285.00000 -2.50	299.46	283.00	293.50	232,649
02 Sep 22	287.50000 +9.00	302.00	278.95	287.00	383,066
01 Sep 22	278.50000 -10.00	290.50	278.50	281.00	222,372
31 Aug 22	288.50000 +11.50	294.95	277.00	288.00	1,088,160
30 Aug 22	277.00000 +0.00	291.28	276.50	281.00	720,274
26 Aug 22	277.00000 +5.00	282.50	269.00	272.00	304,077
25 Aug 22	272.00000 +46.00	274.71	227.00	227.00	1,195,866
24 Aug 22	226.00000 -8.50	240.50	222.50	240.50	739,985
23 Aug 22	234.50000 +12.00	239.50	223.13	228.50	430,318
22 Aug 22	222.50000 -2.00	226.40	219.00	224.50	106,209
19 Aug 22	224.50000 +0.00	227.00	223.00	225.50	67,834
18 Aug 22	224.50000 +8.00	225.50	209.33	214.50	192,457
17 Aug 22	216.50000 -3.50	220.50	211.00	220.50	341,883
16 Aug 22	220.00000 -5.50	229.50	220.00	229.00	403,365
15 Aug 22	225.50000 -1.00	231.00	222.00	226.00	346,647
12 Aug 22	226.50000 -1.00	233.00	226.00	229.00	193,181
11 Aug 22	227.50000 +7.00	230.00	210.00	210.00	153,612
10 Aug 22	220.50000 -1.00	224.00	217.50	222.00	100,661
09 Aug 22	221.50000 +5.50	223.00	213.50	219.00	1,409,193
08 Aug 22	216.00000 +2.50	218.50	209.50	218.50	353,752
05 Aug 22	213.50000 +5.00	217.43	204.00	215.50	188,331
04 Aug 22	208.50000 -9.50	219.50	208.50	217.50	164,245
03 Aug 22	218.00000 +4.50	222.00	212.76	215.50	180,307
02 Aug 22	213.50000 +1.00	214.50	207.00	209.00	166,827
01 Aug 22	212.50000 -3.50	219.50	210.00	215.00	208,301
29 Jul 22	216.00000 +5.00	220.00	211.50	211.50	127,139
28 Jul 22	211.00000 +1.50	218.00	209.00	212.50	291,560
27 Jul 22	209.50000 +8.50	213.00	198.80	198.80	198,863
26 Jul 22	201.00000 -2.50	208.00	200.50	204.50	137,510
25 Jul 22	203.50000 +2.00	212.00	196.60	212.00	222,920
22 Jul 22	201.50000 +0.50	207.00	199.80	200.00	196,513
21 Jul 22	201.00000 -6.50	206.50	196.60	196.80	190,206
20 Jul 22	207.50000 +2.00	209.00	204.00	208.00	233,736
19 Jul 22	205.50000 +0.50	206.50	197.70	198.80	257,563
18 Jul 22	205.00000 +9.00	208.00	198.20	202.00	251,032
15 Jul 22	196.00000 +3.40	201.50	190.00	190.00	292,555
14 Jul 22	192.60001 +5.00	201.00	186.40	194.60	716,579
13 Jul 22	187.60001 -5.00	191.80	185.40	188.80	303,171
12 Jul 22	192.60001 -5.20	200.00	187.20	196.80	500,783
11 Jul 22	197.80000 -1.60	203.50	194.20	203.50	304,312
08 Jul 22	199.39999 +0.80	203.00	194.13	203.00	684,988
07 Jul 22	198.60001 +7.80	202.50	190.00	190.00	903,857
06 Jul 22	190.80000 -6.60	207.50	190.80	206.00	757,155
05 Jul 22	197.39999 -13.10	208.00	196.20	208.00	663,055
04 Jul 22	210.50000 +6.50	215.50	203.50	204.00	496,828
01 Jul 22	204.00000 -12.00	222.00	204.00	218.00	909,282
30 Jun 22	216.00000 -57.50	267.00	208.00	262.00	1,547,199
29 Jun 22	273.50000 +1.00	282.50	271.50	282.50	218,666
28 Jun 22	272.50000 -0.50	279.70	271.00	275.00	226,764
27 Jun 22	273.00000 +10.00	273.50	258.00	258.00	170,242
24 Jun 22	263.00000 +1.00	267.00	259.50	263.00	149,518
23 Jun 22	262.00000 -9.00	272.00	262.00	271.50	266,626
22 Jun 22	271.00000 -12.00	279.00	269.00	275.50	307,896
21 Jun 22	283.00000 +8.00	287.00	275.00	275.00	257,870
20 Jun 22	275.00000 +6.00	283.00	264.00	269.50	168,979
17 Jun 22	269.00000 -1.50	280.00	265.00	275.00	321,247
16 Jun 22	270.50000 -17.00	286.25	268.00	285.50	587,062
15 Jun 22	287.50000 -17.50	311.00	287.50	311.00	259,382
14 Jun 22	305.00000 -5.50	315.00	296.50	297.50	518,078
13 Jun 22	310.50000 -14.00	335.30	308.22	322.00	264,769
10 Jun 22	324.50000 -22.00	346.00	321.50	343.50	617,996
09 Jun 22	346.50000 -10.00	355.00	345.50	351.00	862,764
08 Jun 22	356.50000 +8.50	356.50	345.00	345.00	222,914
07 Jun 22	348.00000 +8.00	349.00	336.50	348.50	203,566
06 Jun 22	340.00000 +2.50	347.53	325.00	328.50	759,531
01 Jun 22	337.50000 +6.00	340.50	331.00	331.00	601,027
31 May 22	331.50000 +0.00	339.00	329.50	336.00	489,794
30 May 22	331.50000 -7.00	343.48	331.50	338.00	236,755
27 May 22	338.50000 +3.50	344.50	333.00	339.00	330,316
26 May 22	335.00000 +7.50	335.00	323.50	327.50	356,533
25 May 22	327.50000 +7.50	330.00	318.70	321.00	347,510
24 May 22	320.00000 +0.00	322.50	314.50	320.00	792,992
23 May 22	320.00000 -1.00	320.50	305.00	306.00	980,328
20 May 22	321.00000 +7.00	321.50	311.00	311.00	990,027
19 May 22	314.00000 -3.00	323.00	298.50	323.00	479,817
18 May 22	317.00000 +7.50	323.50	308.94	318.00	775,810
17 May 22	309.50000 +1.50	317.50	305.74	312.00	418,854
16 May 22	308.00000 +13.00	314.00	294.02	295.00	348,204
13 May 22	295.00000 +10.50	301.00	284.64	285.50	256,638
12 May 22	284.50000 -9.00	289.40	279.50	280.50	289,726
11 May 22	293.50000 +11.50	295.80	282.50	284.00	268,173
10 May 22	282.00000 -0.50	287.50	274.00	287.00	315,602
09 May 22	282.50000 -9.00	296.50	278.50	289.00	338,580
06 May 22	291.50000 -1.50	295.00	279.00	279.00	199,259
05 May 22	293.00000 -5.00	309.00	291.00	298.00	263,110
04 May 22	298.00000 +0.50	310.31	285.00	285.00	299,635
03 May 22	297.50000 +7.50	297.50	284.50	293.50	352,938
29 Apr 22	290.00000 +7.50	293.00	275.00	275.00	141,367
28 Apr 22	282.50000 +7.50	288.00	277.75	280.00	228,425
27 Apr 22	275.00000 -4.00	281.50	272.00	280.00	438,713
26 Apr 22	279.00000 +3.00	280.00	273.66	280.00	493,040
25 Apr 22	276.00000 -10.00	298.00	271.00	298.00	639,601
22 Apr 22	286.00000 -10.50	305.00	285.50	305.00	386,561
21 Apr 22	296.50000 -6.50	300.59	283.00	300.00	1,353,853
20 Apr 22	303.00000 -18.00	323.50	303.00	321.00	425,274
19 Apr 22	321.00000 +5.50	324.00	313.68	323.50	338,120
14 Apr 22	315.50000 -3.00	320.50	312.50	320.00	194,460
13 Apr 22	318.50000 -5.00	325.50	316.29	322.00	153,912
12 Apr 22	323.50000 +1.50	324.50	315.00	315.00	217,776
11 Apr 22	322.00000 -3.50	328.71	321.50	327.00	257,023
08 Apr 22	325.50000 +9.00	327.00	310.00	310.00	719,181
07 Apr 22	316.50000 +3.00	330.00	304.05	305.50	1,310,935
06 Apr 22	313.50000 -2.50	319.00	311.50	315.50	459,769
05 Apr 22	316.00000 +1.50	321.00	309.50	310.00	339,734
04 Apr 22	314.50000 +6.00	317.50	306.50	313.50	406,035
01 Apr 22	308.50000 +8.00	312.23	299.50	308.50	701,917
31 Mar 22	300.50000 +0.50	308.00	298.00	302.00	337,980
30 Mar 22	300.00000 -2.50	310.50	293.50	305.00	287,303
29 Mar 22	302.50000 -3.00	317.86	298.00	306.50	467,841
28 Mar 22	305.50000 -14.00	319.68	304.00	318.00	267,629
25 Mar 22	319.50000 +1.00	323.00	310.00	315.50	211,013
24 Mar 22	318.50000 -1.50	335.00	314.50	335.00	261,673
23 Mar 22	320.00000 +1.50	330.50	313.50	330.50	565,981
22 Mar 22	318.50000 -9.50	339.50	317.50	339.50	485,769
21 Mar 22	328.00000 -1.00	345.50	324.00	324.00	382,034
18 Mar 22	329.00000 +0.00	336.00	318.50	318.50	4,945,650
17 Mar 22	329.00000 +12.50	329.00	318.50	322.00	707,147
16 Mar 22	316.50000 -1.00	322.50	311.50	314.50	1,606,216
15 Mar 22	317.50000 -1.00	317.50	303.00	304.00	527,342
14 Mar 22	318.50000 -1.50	322.50	306.00	306.00	553,569
11 Mar 22	320.00000 +18.50	320.58	293.00	293.50	1,239,799
10 Mar 22	301.50000 +4.50	310.50	290.00	309.00	1,944,219
09 Mar 22	297.00000 -1.00	310.00	281.50	308.50	1,213,370
08 Mar 22	298.00000 +35.00	314.18	265.00	268.00	1,468,378
07 Mar 22	263.00000 +37.00	267.50	229.02	229.50	806,689
04 Mar 22	226.00000 +6.50	237.00	217.00	237.00	476,729
03 Mar 22	219.50000 -19.50	247.50	219.50	247.50	647,382
02 Mar 22	239.00000 +9.00	240.57	231.50	234.50	362,848
01 Mar 22	230.00000 -4.00	238.00	228.01	234.50	416,237
28 Feb 22	234.00000 +3.50	237.50	229.00	237.50	541,261
25 Feb 22	230.50000 -3.00	237.48	219.50	230.00	644,133
24 Feb 22	233.50000 +4.00	234.00	220.50	220.50	340,928
23 Feb 22	229.50000 -3.50	234.50	226.14	227.50	828,283
22 Feb 22	233.00000 -3.00	242.50	229.50	230.00	597,628
21 Feb 22	236.00000 -15.50	249.50	234.50	247.50	671,412
18 Feb 22	251.50000 -3.00	260.00	247.96	260.00	552,814
17 Feb 22	254.50000 -1.00	260.38	247.50	259.50	135,472
16 Feb 22	255.50000 +7.50	256.00	248.83	251.00	247,384
15 Feb 22	248.00000 -3.00	251.50	246.50	246.50	98,139
14 Feb 22	251.00000 -5.50	259.00	244.00	244.00	395,766
11 Feb 22	256.50000 +4.50	258.00	245.00	245.00	252,500
10 Feb 22	252.00000 +9.50	254.00	239.00	239.00	235,616
09 Feb 22	242.50000 +5.00	246.50	236.08	245.00	378,272
08 Feb 22	237.50000 +10.50	244.00	230.13	238.00	492,754
07 Feb 22	227.00000 -2.50	238.00	226.00	238.00	154,125
04 Feb 22	229.50000 +4.50	229.50	223.50	228.00	171,521
03 Feb 22	225.00000 +0.50	235.69	221.50	235.69	132,102
02 Feb 22	224.50000 -1.00	237.00	224.00	237.00	229,227
01 Feb 22	225.50000 +9.50	232.50	216.00	226.00	209,338
31 Jan 22	216.00000 -7.50	234.00	205.50	234.00	322,033
28 Jan 22	223.50000 -1.50	228.50	220.65	228.50	362,348
27 Jan 22	225.00000 +0.00	227.00	222.50	225.00	300,364
26 Jan 22	225.00000 +7.50	231.23	218.00	218.00	226,915
25 Jan 22	217.50000 +10.50	220.50	205.00	205.00	142,608
24 Jan 22	207.00000 -13.50	219.00	206.30	212.00	365,616
21 Jan 22	220.50000 +1.00	225.00	214.06	225.00	285,941
20 Jan 22	219.50000 -0.50	223.00	208.50	216.00	197,504
19 Jan 22	220.00000 -6.50	227.00	219.62	226.50	731,237
18 Jan 22	226.50000 +0.50	235.50	224.36	231.00	725,929
17 Jan 22	226.00000 +5.00	229.50	221.00	225.00	2,271,582
14 Jan 22	221.00000 +1.00	224.50	213.00	223.83	712,358
13 Jan 22	220.00000 +10.50	224.50	209.00	210.00	995,339
12 Jan 22	209.50000 +9.50	216.00	205.07	212.46	506,945
11 Jan 22	200.00000 +8.20	203.50	188.73	196.00	559,517
10 Jan 22	191.80000 +5.00	193.00	176.80	176.80	268,127
07 Jan 22	186.80000 +1.20	186.80	176.60	176.60	337,896
06 Jan 22	185.60001 +2.00	185.60	176.40	176.40	194,149
05 Jan 22	183.60001 +12.00	183.60	172.20	177.80	363,781
04 Jan 22	171.60001 +2.40	177.40	169.20	176.20	472,411
31 Dec 21	169.20000 +9.20	169.20	158.12	159.80	202,529
30 Dec 21	160.00000 +0.00	161.60	156.99	160.00	335,387
29 Dec 21	160.00000 -3.80	169.40	157.40	169.40	427,537
24 Dec 21	163.80000 +4.20	166.00	161.60	161.60	25,465
23 Dec 21	159.60001 -0.20	163.91	152.80	152.80	146,493
22 Dec 21	159.80000 +0.00	163.80	157.60	162.80	248,199
21 Dec 21	159.80000 +5.60	160.60	152.40	157.00	350,922
20 Dec 21	154.20000 -5.80	155.63	149.20	155.00	324,416
17 Dec 21	160.00000 +2.60	160.00	153.00	160.00	278,231
16 Dec 21	157.39999 +12.40	157.40	145.96	150.20	433,052
15 Dec 21	145.00000 -4.60	149.20	142.80	145.20	97,574
14 Dec 21	149.60001 +5.20	151.78	144.40	144.40	152,493
13 Dec 21	144.39999 -7.20	156.80	144.40	151.60	298,169
10 Dec 21	151.60001 +0.60	153.01	149.60	151.00	105,420
09 Dec 21	151.00000 -2.40	155.23	150.40	154.20	605,480
08 Dec 21	153.39999 -2.60	160.60	149.00	160.60	204,791
07 Dec 21	156.00000 +7.40	157.20	150.00	157.20	160,051
06 Dec 21	148.60001 +0.00	150.20	145.00	145.00	132,253
03 Dec 21	148.60001 -3.20	157.60	148.20	157.60	126,133
02 Dec 21	151.80000 +1.60	151.80	146.20	150.00	187,321
01 Dec 21	150.20000 +2.80	157.00	149.80	157.00	147,410
30 Nov 21	147.39999 -4.60	151.80	147.40	148.80	485,445
29 Nov 21	152.00000 +0.40	159.28	145.00	145.00	499,699
26 Nov 21	151.60001 -6.80	162.80	149.00	162.80	378,990
25 Nov 21	158.39999 -1.60	160.00	157.00	159.00	118,488
24 Nov 21	160.00000 +0.80	161.82	156.20	156.20	168,142
23 Nov 21	159.20000 +2.80	162.80	156.20	162.80	383,205
22 Nov 21	156.39999 +3.60	158.00	147.20	147.20	227,582
19 Nov 21	152.80000 -3.80	162.60	151.60	154.00	388,009
18 Nov 21	156.60001 -1.40	162.80	154.00	162.80	210,019
17 Nov 21	158.00000 -0.80	160.60	153.40	153.40	264,726
16 Nov 21	158.80000 -4.20	164.60	158.40	164.60	539,166
15 Nov 21	163.00000 +1.20	165.80	162.20	162.20	617,241
12 Nov 21	161.80000 -2.20	164.60	160.05	164.00	269,136
11 Nov 21	164.00000 +1.20	165.40	158.60	164.40	262,079
10 Nov 21	162.80000 -4.60	170.34	162.80	168.80	160,906
09 Nov 21	167.39999 -0.80	169.60	165.40	168.00	397,771
08 Nov 21	168.20000 -2.40	174.00	168.20	170.00	322,978
05 Nov 21	170.60001 +1.20	173.80	168.00	169.00	208,600
04 Nov 21	169.39999 +1.40	171.00	166.40	171.00	650,335
03 Nov 21	168.00000 -2.60	172.20	166.40	167.00	276,515
02 Nov 21	170.60001 +4.20	172.20	166.40	167.80	289,015
01 Nov 21	166.39999 -3.00	179.11	161.60	161.60	251,749
29 Oct 21	169.39999 -4.60	179.11	168.60	175.00	618,342
28 Oct 21	174.00000 -17.20	200.50	174.00	200.50	494,055
27 Oct 21	191.20000 -0.60	193.58	188.25	192.00	174,470
26 Oct 21	191.80000 +0.00	193.60	190.20	193.60	268,479
25 Oct 21	191.80000 -0.60	204.00	191.80	193.40	187,122
22 Oct 21	192.39999 -4.80	195.59	190.40	192.00	96,753
21 Oct 21	197.20000 -0.80	198.59	192.55	196.40	193,559
20 Oct 21	198.00000 -0.60	204.00	192.00	204.00	489,402
19 Oct 21	198.60001 -2.40	207.00	196.60	199.00	311,881
18 Oct 21	201.00000 +1.60	207.78	197.00	199.60	206,020
15 Oct 21	199.39999 +0.80	205.50	196.80	200.50	162,978
14 Oct 21	198.60001 +4.80	203.50	193.60	193.60	234,052
13 Oct 21	193.80000 -13.20	207.00	193.80	207.00	261,568
12 Oct 21	207.00000 -4.50	211.00	203.63	209.00	125,328
11 Oct 21	211.50000 -1.50	222.00	211.00	214.50	96,534
08 Oct 21	213.00000 +8.00	215.00	208.00	212.00	416,125
07 Oct 21	205.00000 -8.50	215.00	203.15	215.00	445,674
06 Oct 21	213.50000 -17.00	231.00	213.50	231.00	224,664
05 Oct 21	230.50000 -1.50	238.27	227.50	234.50	407,252
04 Oct 21	232.00000 +6.50	235.50	223.50	226.50	207,868
01 Oct 21	225.50000 +0.00	239.00	222.15	226.00	149,991
30 Sep 21	225.50000 -2.50	233.00	223.60	232.50	552,839
29 Sep 21	228.00000 +1.50	232.50	220.50	222.50	101,457
28 Sep 21	226.50000 +6.00	236.00	220.00	227.00	343,915
27 Sep 21	220.50000 +8.00	225.50	215.00	220.00	555,609
24 Sep 21	212.50000 +4.00	216.50	206.82	207.50	456,644
23 Sep 21	208.50000 +4.00	214.00	207.00	212.50	250,661
22 Sep 21	204.50000 +2.50	207.50	201.74	203.00	1,075,317
21 Sep 21	202.00000 +3.60	205.08	197.40	202.50	355,266
20 Sep 21	198.39999 -4.60	204.50	196.00	199.80	178,587
17 Sep 21	203.00000 -5.50	209.50	203.00	209.50	694,305
16 Sep 21	208.50000 +6.50	210.00	202.00	202.00	87,696
15 Sep 21	202.00000 +0.00	204.50	200.00	200.00	295,644
14 Sep 21	202.00000 -5.50	211.50	202.00	207.50	92,276
13 Sep 21	207.50000 +5.50	219.50	203.00	210.50	106,219
10 Sep 21	202.00000 -5.00	213.50	201.50	206.50	72,382
09 Sep 21	207.00000 -4.50	218.00	206.00	210.00	364,905
08 Sep 21	211.50000 +5.50	215.00	204.50	206.00	124,598
07 Sep 21	206.00000 -2.00	218.00	205.50	218.00	336,149
06 Sep 21	208.00000 +4.00	215.50	196.14	215.50	236,094
03 Sep 21	204.00000 -5.50	214.00	203.45	212.50	157,995
02 Sep 21	209.50000 +4.50	212.39	205.50	210.50	98,234
01 Sep 21	205.00000 -5.00	213.00	202.00	202.00	418,252
31 Aug 21	210.00000 +2.50	210.00	194.00	207.50	626,955
27 Aug 21	207.50000 +9.50	209.50	194.93	198.00	291,586
26 Aug 21	198.00000 -9.00	202.00	194.20	198.60	395,618
25 Aug 21	207.00000 +5.00	210.00	204.00	206.00	693,552
24 Aug 21	202.00000 +4.40	205.80	193.80	203.50	61,411
23 Aug 21	197.60001 +4.60	207.50	193.48	195.20	78,809
20 Aug 21	193.00000 +0.40	200.50	190.20	200.50	207,754
19 Aug 21	192.60001 -7.00	207.50	190.00	198.20	281,248
18 Aug 21	199.60001 -1.90	205.00	198.20	202.00	287,296
17 Aug 21	201.50000 -4.00	210.00	201.00	206.50	89,902
16 Aug 21	205.50000 -2.50	210.58	203.50	207.50	139,755
13 Aug 21	208.00000 +1.00	210.50	205.50	208.00	118,367
12 Aug 21	207.00000 -3.00	211.00	206.50	209.50	148,236
11 Aug 21	210.00000 +3.00	212.00	205.07	207.00	96,123
10 Aug 21	207.00000 +0.50	214.00	204.71	206.50	123,261
09 Aug 21	206.50000 -2.50	210.50	202.50	208.50	190,408
06 Aug 21	209.00000 -1.50	217.00	205.50	210.00	182,883
05 Aug 21	210.50000 +2.00	213.00	207.50	209.00	209,137
04 Aug 21	208.50000 -5.50	214.50	208.00	213.00	233,237
03 Aug 21	214.00000 +4.00	214.49	209.00	210.00	383,488
02 Aug 21	210.00000 +0.00	220.00	210.00	213.00	116,476
30 Jul 21	210.00000 -3.00	218.00	208.50	212.50	169,401
29 Jul 21	213.00000 -0.50	221.00	205.00	215.50	133,863
28 Jul 21	213.50000 -1.50	221.50	211.90	217.00	91,046
27 Jul 21	215.00000 -1.00	227.50	211.00	218.50	115,521
26 Jul 21	216.00000 +11.00	218.50	200.00	205.00	179,994
23 Jul 21	205.00000 +0.00	208.00	202.20	206.50	62,215
22 Jul 21	205.00000 -0.50	213.50	195.80	205.00	67,751
21 Jul 21	205.50000 +7.50	209.00	198.40	200.00	121,725
20 Jul 21	198.00000 +2.20	203.00	188.20	188.20	248,770
19 Jul 21	195.80000 -12.20	212.50	195.40	208.50	219,984
16 Jul 21	208.00000 -1.50	212.00	208.00	208.00	139,724
15 Jul 21	209.50000 +2.00	214.00	205.50	208.00	67,820
14 Jul 21	207.50000 +2.00	211.50	205.00	207.50	101,564
13 Jul 21	205.50000 -1.50	218.00	205.00	207.50	85,399
12 Jul 21	207.00000 -4.00	221.87	202.50	211.50	178,694
09 Jul 21	211.00000 +6.00	215.00	197.00	200.00	244,191
08 Jul 21	205.00000 -11.50	216.27	205.00	206.00	227,645
07 Jul 21	216.50000 -3.50	223.64	212.00	212.00	133,625
06 Jul 21	220.00000 -5.50	230.00	220.00	230.00	164,390
05 Jul 21	225.50000 +1.50	232.50	215.00	215.00	59,860
02 Jul 21	224.00000 +1.00	231.00	217.50	231.00	152,070
01 Jul 21	223.00000 +2.50	235.00	217.50	225.00	228,107
30 Jun 21	220.50000 -11.00	242.50	220.00	229.00	166,640
29 Jun 21	231.50000 -13.50	244.00	217.06	230.00	459,231
28 Jun 21	245.00000 -10.00	260.00	245.00	260.00	159,407
25 Jun 21	255.00000 +14.50	255.00	240.50	242.00	457,015
24 Jun 21	240.50000 -9.50	253.00	240.50	250.50	250,429
23 Jun 21	250.00000 +3.00	257.50	242.89	257.50	163,421
22 Jun 21	247.00000 +1.00	250.59	241.73	248.50	38,761
21 Jun 21	246.00000 +3.50	247.50	221.50	240.00	221,988
18 Jun 21	242.50000 +0.00	258.00	237.40	243.00	293,346
17 Jun 21	242.50000 -12.00	255.00	242.50	248.00	71,748
16 Jun 21	254.50000 -1.50	263.06	253.50	259.50	107,425
15 Jun 21	256.00000 -5.50	262.00	250.00	257.50	150,244
14 Jun 21	261.50000 +10.00	264.00	254.25	254.50	270,765
11 Jun 21	251.50000 -3.00	254.71	248.00	248.00	158,714
10 Jun 21	254.50000 +0.50	254.50	250.00	253.50	741,598
09 Jun 21	254.00000 -4.50	258.00	252.62	254.00	606,246
08 Jun 21	258.50000 +3.00	265.50	250.02	258.00	217,875
07 Jun 21	255.50000 -7.00	260.00	252.21	253.00	102,150
04 Jun 21	262.50000 -3.50	281.00	260.03	267.50	214,312
03 Jun 21	266.00000 -7.50	280.00	266.00	280.00	114,692
02 Jun 21	273.50000 +1.00	278.00	266.44	270.50	38,725
01 Jun 21	272.50000 +11.50	278.00	263.50	275.00	169,775
28 May 21	261.00000 -3.50	267.50	250.00	250.00	119,959
27 May 21	264.50000 +14.50	264.50	251.00	252.00	183,570
26 May 21	250.00000 +0.00	251.50	248.10	249.50	42,396
25 May 21	250.00000 -5.00	261.16	250.00	256.00	64,327
24 May 21	255.00000 +1.00	255.30	250.98	251.00	48,288
21 May 21	254.00000 +4.00	254.00	250.00	253.50	62,141
20 May 21	250.00000 -5.00	256.50	249.00	253.50	61,065
19 May 21	255.00000 -5.50	258.00	251.00	258.00	113,440
18 May 21	260.50000 +1.50	268.00	258.50	265.00	69,315
17 May 21	259.00000 +0.50	264.48	257.50	262.50	233,253
14 May 21	258.50000 -0.50	260.50	252.00	252.00	110,759
13 May 21	259.00000 -7.50	270.19	254.00	259.50	160,925
12 May 21	266.50000 +11.50	267.50	252.00	255.50	222,753
11 May 21	255.00000 -9.00	270.00	251.00	270.00	241,353
10 May 21	264.00000 +7.50	267.50	244.50	244.50	111,508
07 May 21	256.50000 -1.50	267.05	248.50	264.00	328,420
06 May 21	258.00000 -0.50	265.00	253.42	257.50	101,034
05 May 21	258.50000 +18.00	258.50	242.50	247.50	483,592
04 May 21	240.50000 -5.50	255.00	240.50	248.50	129,849
30 Apr 21	246.00000 +0.50	254.50	240.71	245.50	188,380
29 Apr 21	245.50000 -4.50	263.00	244.36	260.00	480,249
28 Apr 21	250.00000 -1.50	253.25	244.50	252.00	422,101
27 Apr 21	251.50000 -6.50	258.00	248.90	255.00	103,726
26 Apr 21	258.00000 +7.00	260.59	250.00	257.50	122,720
23 Apr 21	251.00000 -2.50	256.50	245.40	252.50	201,952
22 Apr 21	253.50000 -6.50	259.50	251.19	259.50	567,662
21 Apr 21	260.00000 -7.00	269.00	258.00	268.50	371,190
20 Apr 21	267.00000 -3.00	273.50	263.50	270.00	139,193
19 Apr 21	270.00000 -3.00	277.50	269.50	274.00	168,394
16 Apr 21	273.00000 -4.50	285.00	271.33	285.00	103,221
15 Apr 21	277.50000 -2.50	285.00	273.50	285.00	171,208
14 Apr 21	280.00000 +10.50	280.50	255.00	261.00	178,819
13 Apr 21	269.50000 +2.50	274.50	263.00	274.50	154,253
12 Apr 21	267.00000 -3.00	281.50	262.92	281.00	140,217
09 Apr 21	270.00000 -4.50	285.31	265.00	282.00	249,152
08 Apr 21	274.50000 +10.00	276.50	264.50	273.00	248,133
07 Apr 21	264.50000 +0.50	270.16	262.00	266.50	142,439
06 Apr 21	264.00000 +1.00	267.00	252.00	252.00	216,815
01 Apr 21	263.00000 +7.00	268.50	255.50	264.50	343,861
31 Mar 21	256.00000 +0.00	259.80	246.02	247.20	1,748,645
30 Mar 21	256.00000 -5.00	270.73	255.60	261.40	247,131
29 Mar 21	261.00000 -4.00	273.46	259.00	269.60	306,553
26 Mar 21	265.00000 +12.80	270.40	254.60	255.20	232,535
25 Mar 21	252.20000 -6.20	274.20	245.76	274.20	146,957
24 Mar 21	258.39999 +2.60	272.80	247.80	272.80	418,904
23 Mar 21	255.80000 -9.00	264.60	251.42	253.40	171,883
22 Mar 21	264.79999 -4.20	272.95	261.40	271.40	200,009
19 Mar 21	269.00000 +0.80	269.58	257.00	263.20	752,484
18 Mar 21	268.20001 -5.00	276.00	264.00	264.00	226,299
17 Mar 21	273.20001 +1.40	277.91	271.00	276.00	246,454
16 Mar 21	271.79999 -6.80	278.60	268.72	274.00	186,687
15 Mar 21	278.60001 +3.40	286.40	274.91	285.00	419,216
12 Mar 21	275.20001 +3.20	278.00	270.20	276.20	125,425
11 Mar 21	272.00000 +4.40	280.00	267.20	273.80	257,396
10 Mar 21	267.60001 -12.40	281.78	260.60	273.60	212,572
09 Mar 21	280.00000 +0.20	290.98	278.40	281.80	339,562
08 Mar 21	279.79999 -9.80	297.00	277.20	294.80	310,056
05 Mar 21	289.60001 +20.40	289.60	265.00	265.00	1,269,535
04 Mar 21	269.20001 -1.00	278.00	258.40	258.40	447,364
03 Mar 21	270.20001 +2.20	278.90	265.00	272.20	172,530
02 Mar 21	268.00000 +3.60	269.20	261.16	264.40	230,754
01 Mar 21	264.39999 +12.20	265.00	250.00	250.00	146,818
26 Feb 21	252.20000 -2.40	258.60	244.40	250.00	312,286
25 Feb 21	254.60001 +0.60	265.60	250.00	257.60	281,117
24 Feb 21	254.00000 -5.80	272.00	249.75	272.00	312,450
23 Feb 21	259.79999 +12.00	272.00	248.20	249.00	591,932
22 Feb 21	247.80000 +5.00	248.97	240.00	248.00	71,759
19 Feb 21	242.80000 +3.00	247.20	231.60	231.60	170,334
18 Feb 21	239.80000 -2.80	247.60	235.60	240.20	147,270
17 Feb 21	242.60001 -0.40	248.13	239.20	241.00	206,490
16 Feb 21	243.00000 +0.80	244.80	235.16	241.40	271,050
15 Feb 21	242.20000 +19.00	243.00	219.20	229.40	303,355
12 Feb 21	223.20000 +6.20	223.40	210.92	222.40	202,908
11 Feb 21	217.00000 -3.00	228.20	216.20	221.60	301,706
10 Feb 21	220.00000 -5.00	229.80	218.80	227.80	260,431
09 Feb 21	225.00000 +7.00	228.00	214.00	214.00	597,683
08 Feb 21	218.00000 -0.20	221.60	217.00	220.80	174,522
05 Feb 21	218.20000 +5.20	224.44	207.80	210.00	395,013
04 Feb 21	213.00000 +0.40	217.40	206.70	211.60	186,246
03 Feb 21	212.60001 +10.60	213.65	202.00	203.00	110,412
02 Feb 21	202.00000 +2.40	206.00	201.82	203.00	81,045
01 Feb 21	199.60001 -0.30	210.80	196.10	202.00	107,985
29 Jan 21	199.89999 -7.50	209.20	196.10	206.20	185,076
28 Jan 21	207.39999 +4.00	207.40	194.00	202.20	169,712
27 Jan 21	203.39999 +2.80	209.20	192.10	198.50	422,285
26 Jan 21	200.60001 +3.20	202.80	194.34	196.50	220,536
25 Jan 21	197.39999 -10.60	208.00	195.30	201.40	212,342
22 Jan 21	208.00000 +1.80	213.60	195.79	206.00	206,295
21 Jan 21	206.20000 -11.80	223.00	202.00	217.20	201,808
20 Jan 21	218.00000 +4.20	225.40	211.00	214.80	291,632
19 Jan 21	213.80000 -6.00	215.94	207.80	207.80	186,778
18 Jan 21	219.80000 +4.40	220.00	207.88	220.00	121,872
15 Jan 21	215.39999 -7.00	228.40	210.80	222.40	235,069
14 Jan 21	222.39999 -0.80	234.40	216.23	233.40	124,030
13 Jan 21	223.20000 -5.20	229.60	219.00	219.00	105,150
12 Jan 21	228.39999 +2.80	237.09	227.00	234.80	100,639
11 Jan 21	225.60001 -17.00	243.00	220.00	243.00	161,559
08 Jan 21	242.60001 +8.40	244.68	233.80	233.80	194,962
07 Jan 21	234.20000 -2.00	247.80	231.72	247.80	115,833
06 Jan 21	236.20000 +13.80	238.20	221.80	230.00	153,891
05 Jan 21	222.39999 +12.40	226.40	209.70	211.40	426,906
04 Jan 21	210.00000 -13.00	228.60	210.00	223.40	217,626
31 Dec 20	223.00000 +7.20	228.60	213.00	215.00	123,789
30 Dec 20	215.80000 +2.80	218.60	203.60	212.40	111,898
29 Dec 20	213.00000 +4.80	213.71	194.90	195.30	236,159
24 Dec 20	208.20000 +1.60	210.46	198.10	198.10	42,074
23 Dec 20	206.60001 +9.40	208.80	192.10	200.40	191,208
22 Dec 20	197.20000 -4.80	209.24	196.60	208.00	106,936
21 Dec 20	202.00000 -4.00	211.60	192.10	196.20	289,051
18 Dec 20	206.00000 +4.80	210.60	192.20	192.20	229,810
17 Dec 20	201.20000 -6.80	215.00	201.20	215.00	193,140
16 Dec 20	208.00000 +4.80	219.60	194.00	194.00	346,651
15 Dec 20	203.20000 -1.60	208.18	197.10	207.00	151,569
14 Dec 20	204.80000 +3.20	215.00	190.10	190.10	288,196
11 Dec 20	201.60001 +4.10	205.00	190.31	205.00	263,995
10 Dec 20	197.50000 +0.70	205.00	191.70	205.00	244,404
09 Dec 20	196.80000 -0.30	200.40	194.70	197.30	134,277
08 Dec 20	197.10001 -2.50	208.00	196.42	208.00	167,100
07 Dec 20	199.60001 -3.00	208.01	197.10	208.00	237,127
04 Dec 20	202.60001 +5.10	212.60	191.80	196.00	298,631
03 Dec 20	197.50000 +11.00	198.90	186.10	196.60	399,795
02 Dec 20	186.50000 +1.50	188.10	176.20	181.20	299,345
01 Dec 20	185.00000 +9.10	185.00	177.40	184.70	183,347
30 Nov 20	175.89999 -8.50	185.70	175.90	184.00	388,107
27 Nov 20	184.39999 -2.90	191.90	180.90	191.90	207,735
26 Nov 20	187.30000 -5.80	191.30	185.00	185.00	166,087
25 Nov 20	193.10001 +3.00	195.40	187.90	192.00	384,850
24 Nov 20	190.10001 +7.50	194.40	187.60	190.00	589,982
23 Nov 20	182.60001 +5.80	183.90	178.00	178.00	278,351
20 Nov 20	176.80000 -3.80	186.22	170.70	179.00	167,437
19 Nov 20	180.60001 +0.50	187.10	177.00	187.10	175,530
18 Nov 20	180.10001 +0.30	183.80	175.89	178.00	465,046
17 Nov 20	179.80000 -6.70	190.00	176.50	190.00	410,033
16 Nov 20	186.50000 +18.30	188.10	169.00	169.00	1,141,300
13 Nov 20	168.20000 -3.20	181.50	166.20	180.00	375,224
12 Nov 20	171.39999 -6.80	179.60	164.80	167.30	253,535
11 Nov 20	178.20000 +6.20	179.50	162.50	174.50	633,191
10 Nov 20	172.00000 +16.70	175.00	150.30	153.10	710,344
09 Nov 20	155.30000 +16.50	160.30	138.20	138.80	515,355
06 Nov 20	138.80000 +1.60	149.80	137.20	145.10	124,145
05 Nov 20	137.20000 -4.50	150.40	134.60	146.00	171,084
04 Nov 20	141.70000 +1.30	144.30	136.74	137.10	197,938
03 Nov 20	140.39999 -2.10	153.60	140.40	148.90	80,005
02 Nov 20	142.50000 +3.00	153.70	130.95	145.00	152,689
30 Oct 20	139.50000 -0.30	142.70	135.00	135.00	350,318
29 Oct 20	139.80000 +4.30	141.10	128.70	128.70	126,702
28 Oct 20	135.50000 -0.80	139.00	128.10	129.00	195,855
27 Oct 20	136.30000 -4.70	146.01	132.70	142.00	208,417
26 Oct 20	141.00000 -2.00	149.80	135.80	135.80	350,035
23 Oct 20	143.00000 +3.10	146.60	135.80	146.60	306,988
22 Oct 20	139.89999 -8.00	149.00	136.90	139.20	148,162
21 Oct 20	147.89999 +2.40	147.90	141.00	147.40	296,596
20 Oct 20	145.50000 +6.00	146.20	135.80	140.00	324,525
19 Oct 20	139.50000 +4.30	140.00	132.20	140.00	152,499
16 Oct 20	135.20000 +1.70	137.40	127.30	127.30	165,037
15 Oct 20	133.50000 -7.10	144.30	131.70	144.30	297,511
14 Oct 20	140.60001 +0.10	142.15	135.00	135.00	85,034
13 Oct 20	140.50000 +1.50	142.67	135.00	135.00	289,072
12 Oct 20	139.00000 -6.10	150.60	138.00	144.90	455,859
09 Oct 20	145.10001 +1.30	148.60	139.90	146.10	322,642
08 Oct 20	143.80000 -6.20	154.40	142.20	150.50	430,547
07 Oct 20	150.00000 +14.70	155.40	142.50	146.20	520,853
06 Oct 20	135.30000 +13.30	139.00	124.10	127.10	391,922
05 Oct 20	122.00000 +0.00	128.10	121.30	128.10	683,227
02 Oct 20	122.00000 -1.90	126.80	120.10	125.20	719,054
01 Oct 20	123.90000 -4.90	130.30	122.70	130.30	233,405
30 Sep 20	128.80000 +2.00	137.20	123.80	123.80	694,640
29 Sep 20	126.80000 -4.30	132.00	126.70	126.70	201,526
28 Sep 20	131.10001 +2.80	134.80	121.90	123.40	403,915
25 Sep 20	128.30000 -0.10	134.15	125.70	131.60	170,721
24 Sep 20	128.39999 -9.00	136.70	125.30	132.50	436,044
23 Sep 20	137.39999 -6.80	150.10	136.20	145.60	385,259
22 Sep 20	144.20000 -1.70	149.64	141.60	147.40	289,578
21 Sep 20	145.89999 -10.50	159.50	144.59	150.00	211,660
18 Sep 20	156.39999 +2.70	161.70	150.00	151.20	294,341
17 Sep 20	153.70000 -2.10	160.80	145.98	153.90	323,333
16 Sep 20	155.80000 +2.20	158.83	151.40	155.30	306,514
15 Sep 20	153.60001 -0.90	160.00	150.37	160.00	179,970
14 Sep 20	154.50000 -4.00	165.00	151.80	165.00	370,907
11 Sep 20	158.50000 +0.40	161.00	154.50	160.50	438,983
10 Sep 20	158.10001 -4.60	166.60	156.10	164.10	229,461
09 Sep 20	162.70000 +3.20	169.80	156.50	164.40	395,654
08 Sep 20	159.50000 -5.50	170.80	155.60	170.80	401,284
07 Sep 20	165.00000 +4.00	168.10	156.00	162.00	1,425,927
04 Sep 20	161.00000 -0.10	163.40	152.10	152.10	1,252,354
03 Sep 20	161.10001 -0.90	163.20	158.40	161.50	374,683
02 Sep 20	162.00000 -2.00	166.90	149.60	158.10	516,560
01 Sep 20	164.00000 +2.40	174.40	147.50	169.70	538,355
28 Aug 20	161.60001 -3.50	170.20	148.00	169.90	1,125,022
27 Aug 20	165.10001 -8.80	193.90	163.30	170.10	324,634
26 Aug 20	173.89999 +2.50	176.60	168.90	171.10	107,830
25 Aug 20	171.39999 -2.30	177.80	166.90	173.10	101,795
24 Aug 20	173.70000 -0.80	175.70	168.60	173.00	589,758
21 Aug 20	174.50000 +2.00	182.40	165.70	182.40	136,697
20 Aug 20	172.50000 -1.60	176.40	168.50	175.20	302,529
19 Aug 20	174.10001 -2.90	179.10	170.00	178.80	50,904
18 Aug 20	177.00000 +1.60	185.80	172.10	184.30	659,092
17 Aug 20	175.39999 -9.70	193.10	174.80	187.60	146,638
14 Aug 20	185.10001 +2.00	187.00	177.00	185.40	90,135
13 Aug 20	183.10001 -3.90	186.80	182.40	182.40	72,641
12 Aug 20	187.00000 -2.30	199.50	186.10	187.00	152,301
11 Aug 20	189.30000 +5.60	195.50	180.00	181.80	398,980
10 Aug 20	183.70000 +0.50	189.60	174.49	175.20	130,686
07 Aug 20	183.20000 -7.30	197.80	182.99	183.50	70,321
06 Aug 20	190.50000 -10.90	209.00	188.32	197.60	46,568
05 Aug 20	201.39999 +14.30	203.20	182.00	191.00	85,868
04 Aug 20	187.10001 +2.60	187.70	180.80	186.40	164,840
03 Aug 20	184.50000 +5.20	192.00	172.00	172.00	99,554
31 Jul 20	179.30000 -2.20	200.80	174.00	182.50	205,146
30 Jul 20	181.50000 -12.00	198.00	178.00	193.50	146,496
29 Jul 20	193.50000 -9.50	198.90	193.40	194.50	82,723
28 Jul 20	203.00000 -2.80	211.40	193.20	211.40	138,908
27 Jul 20	205.80000 +0.80	215.20	195.00	213.60	75,272
24 Jul 20	205.00000 +8.40	209.00	194.00	198.60	133,442
23 Jul 20	196.60001 -7.00	222.21	192.00	199.70	345,925
22 Jul 20	203.60001 -33.40	245.60	203.60	245.60	357,848
21 Jul 20	237.00000 +8.80	238.20	224.60	225.20	157,776
20 Jul 20	228.20000 -2.80	240.00	226.84	230.80	82,175
17 Jul 20	231.00000 +4.40	231.00	215.00	215.00	92,972
16 Jul 20	226.60001 +11.80	227.80	213.20	222.80	73,950
15 Jul 20	214.80000 +0.80	218.20	208.00	214.00	234,340
14 Jul 20	214.00000 +0.00	215.80	203.80	211.40	158,631
13 Jul 20	214.00000 +8.80	222.92	205.00	213.60	91,355
10 Jul 20	205.20000 -10.00	220.34	201.00	209.20	99,311
09 Jul 20	215.20000 -0.20	224.20	210.40	216.00	138,039
08 Jul 20	215.39999 -6.20	226.20	210.80	226.20	92,110
07 Jul 20	221.60001 -4.00	231.80	216.40	222.20	134,272
06 Jul 20	225.60001 +1.80	230.00	216.20	226.20	71,366
03 Jul 20	223.80000 +4.00	228.40	215.60	228.40	76,137
02 Jul 20	219.80000 +1.20	221.40	210.60	214.20	91,539
01 Jul 20	218.60001 +6.00	224.60	212.60	219.00	3,462,149
30 Jun 20	212.60001 -11.40	230.00	207.20	224.00	378,103
29 Jun 20	224.00000 +16.00	224.00	201.00	201.00	148,015
26 Jun 20	208.00000 -9.80	222.20	207.80	218.00	189,734
25 Jun 20	217.80000 +7.80	220.00	202.60	202.60	94,117
24 Jun 20	210.00000 -9.00	218.23	210.00	216.00	199,781
23 Jun 20	219.00000 +5.60	223.85	214.00	223.80	151,385
22 Jun 20	213.39999 +5.40	223.90	210.29	219.00	185,895
19 Jun 20	208.00000 +0.80	209.80	201.00	201.00	255,788
18 Jun 20	207.20000 -2.60	217.00	201.00	201.00	85,538
17 Jun 20	209.80000 -0.80	220.00	203.80	220.00	102,547
16 Jun 20	210.60001 +10.20	219.94	201.48	214.80	85,748
15 Jun 20	200.39999 +2.60	208.20	196.00	205.00	153,491
12 Jun 20	197.80000 -1.20	206.29	180.41	188.10	151,028
11 Jun 20	199.00000 -19.00	233.40	192.10	233.40	196,053
10 Jun 20	218.00000 -1.40	234.71	212.00	212.00	178,962
09 Jun 20	219.39999 -14.80	249.00	204.00	239.20	111,812
08 Jun 20	234.20000 +16.40	249.80	202.26	230.00	440,044
05 Jun 20	217.80000 +20.30	223.00	195.00	195.00	402,889
04 Jun 20	197.50000 +5.40	201.20	178.36	193.30	428,103
03 Jun 20	192.10001 +16.10	200.00	171.70	182.00	409,119
02 Jun 20	176.00000 +9.40	183.00	165.27	183.00	202,540
01 Jun 20	166.60001 -0.50	169.90	155.00	169.90	116,557
29 May 20	167.10001 -2.90	170.00	156.90	169.20	325,884
28 May 20	170.00000 +1.80	175.00	165.00	175.00	266,729
27 May 20	168.20000 +9.40	175.60	160.00	160.00	327,755
26 May 20	158.80000 +6.30	166.00	152.70	166.00	218,662
22 May 20	152.50000 -10.80	170.10	150.10	155.00	223,702
21 May 20	163.30000 +4.90	175.29	159.60	166.10	98,366
20 May 20	158.39999 -10.60	173.70	155.00	155.00	284,751
19 May 20	169.00000 +0.10	171.00	154.20	154.20	134,111
18 May 20	168.89999 +12.30	170.20	150.40	170.20	131,462
15 May 20	156.60001 +1.40	175.64	154.10	155.00	103,593
14 May 20	155.20000 -3.80	170.69	149.00	158.00	140,032
13 May 20	159.00000 -6.10	169.97	156.10	165.10	403,621
12 May 20	165.10001 +5.30	175.00	160.97	175.00	224,040
11 May 20	159.80000 -3.50	169.24	156.00	163.00	142,600
07 May 20	163.30000 -7.20	171.80	161.10	165.00	254,608
06 May 20	170.50000 -4.50	180.00	168.00	180.00	131,397
05 May 20	175.00000 +6.20	177.82	169.40	169.40	271,687
04 May 20	168.80000 -6.50	179.20	168.00	170.00	116,020
01 May 20	175.30000 -7.10	189.00	168.90	181.70	162,495
30 Apr 20	182.39999 -3.00	210.99	177.00	177.00	376,277
29 Apr 20	185.39999 +11.70	185.40	167.15	180.00	618,708
28 Apr 20	173.70000 -4.90	179.70	165.00	179.70	241,329
27 Apr 20	178.60001 +2.60	185.60	176.40	182.30	167,951
24 Apr 20	176.00000 -6.60	183.50	172.23	174.00	198,639
23 Apr 20	182.60001 +2.10	198.00	175.00	177.80	168,722
22 Apr 20	180.50000 +5.50	200.40	166.80	189.70	160,207
21 Apr 20	175.00000 -8.40	193.30	167.22	188.90	365,967
20 Apr 20	183.39999 +1.40	199.53	170.25	177.20	410,967
17 Apr 20	182.00000 -2.20	198.20	170.10	178.90	454,556
16 Apr 20	184.20000 +5.70	199.20	170.10	170.10	374,014
15 Apr 20	178.50000 -14.10	193.77	171.83	180.80	301,517
14 Apr 20	192.60001 -16.20	228.00	191.00	228.00	198,784
09 Apr 20	208.80000 -0.40	228.60	200.00	200.00	246,458
08 Apr 20	209.20000 +6.60	210.80	200.40	210.00	287,128
07 Apr 20	202.60001 +6.20	210.00	196.90	203.40	404,023
06 Apr 20	196.39999 +8.00	197.80	171.30	171.30	226,379
03 Apr 20	188.39999 +5.40	208.60	182.15	185.00	283,867
02 Apr 20	183.00000 +17.00	187.80	160.05	179.00	467,054
01 Apr 20	166.00000 -9.00	175.50	162.15	175.50	385,877
31 Mar 20	175.00000 -3.00	190.00	170.98	190.00	373,490
30 Mar 20	178.00000 +0.00	181.60	172.00	178.10	294,960
27 Mar 20	178.00000 -15.10	190.00	174.00	189.20	329,062
26 Mar 20	193.10001 +3.10	193.10	185.75	188.90	351,995
25 Mar 20	190.00000 +1.40	203.60	182.20	203.60	644,214
24 Mar 20	188.60001 +8.60	192.90	180.40	192.90	547,891
23 Mar 20	180.00000 +7.20	189.80	164.00	172.30	616,572
20 Mar 20	172.80000 +3.00	188.10	158.90	171.50	5,069,528
19 Mar 20	169.80000 -24.70	199.40	148.90	189.70	2,946,497
18 Mar 20	194.50000 -5.50	200.00	187.60	198.20	2,703,517
17 Mar 20	200.00000 +19.50	201.20	181.70	183.60	2,372,664
16 Mar 20	180.50000 +1.50	187.20	153.90	170.80	1,672,682
13 Mar 20	179.00000 -9.80	199.76	177.90	195.20	2,879,412
12 Mar 20	188.80000 -14.20	201.00	186.00	192.50	1,547,188
11 Mar 20	203.00000 -7.80	223.00	201.20	218.60	1,764,335
10 Mar 20	210.80000 -2.00	229.80	208.40	219.20	2,251,416
09 Mar 20	212.80000 -57.80	228.20	150.90	228.20	2,533,502
06 Mar 20	270.60001 -30.80	296.60	269.60	295.60	1,377,229
05 Mar 20	301.39999 -1.40	305.00	294.60	296.20	1,147,065
04 Mar 20	302.79999 +0.80	311.53	292.40	300.20	927,211
03 Mar 20	302.00000 -23.60	334.46	299.60	329.80	826,550
02 Mar 20	325.60001 +7.60	333.80	313.20	333.80	796,489
28 Feb 20	318.00000 -13.00	322.60	303.60	322.60	1,640,106
27 Feb 20	331.00000 +38.60	338.40	283.00	283.00	1,879,462
26 Feb 20	292.39999 +1.60	296.60	284.60	290.00	804,733
25 Feb 20	290.79999 -4.00	295.00	285.20	295.00	747,810
24 Feb 20	294.79999 -10.00	301.20	291.40	300.00	592,407
21 Feb 20	304.79999 -10.00	317.00	298.60	316.80	561,872
20 Feb 20	314.79999 +9.80	317.80	307.60	312.00	337,429
19 Feb 20	305.00000 +4.60	308.60	300.40	300.40	339,052
18 Feb 20	300.39999 -7.80	308.00	299.00	307.60	316,199
17 Feb 20	308.20001 +2.00	315.00	306.60	315.00	226,036
14 Feb 20	306.20001 -10.80	319.60	306.20	306.20	390,247
13 Feb 20	317.00000 -4.20	322.00	310.80	318.00	424,772
12 Feb 20	321.20001 +1.20	326.80	315.00	315.00	480,827
11 Feb 20	320.00000 +12.20	320.00	308.20	311.40	432,730
10 Feb 20	307.79999 +0.40	308.80	297.60	297.60	251,714
07 Feb 20	307.39999 -12.40	317.00	300.20	315.00	302,256
06 Feb 20	319.79999 +0.60	329.60	311.80	311.80	279,494
05 Feb 20	319.20001 +8.00	321.20	307.85	317.00	480,753
04 Feb 20	311.20001 +14.20	311.87	298.80	298.80	312,347
03 Feb 20	297.00000 -9.20	307.60	296.20	304.00	371,167
31 Jan 20	306.20001 -4.40	317.20	305.60	317.20	301,735
30 Jan 20	310.60001 -5.40	322.00	305.20	322.00	239,254
29 Jan 20	316.00000 -0.60	318.80	312.20	315.20	1,016,712
28 Jan 20	316.60001 -2.00	321.00	313.00	315.00	406,169
27 Jan 20	318.60001 -13.00	331.00	316.00	331.00	369,117
24 Jan 20	331.60001 +1.60	338.60	330.00	333.60	321,209
23 Jan 20	330.00000 -5.00	339.00	322.20	322.20	433,467
22 Jan 20	335.00000 -13.80	352.40	331.75	352.40	356,298
21 Jan 20	348.79999 -8.00	356.20	343.60	356.20	280,829
20 Jan 20	356.79999 +0.20	357.60	349.20	349.20	295,051
17 Jan 20	356.60001 -3.80	368.00	355.00	360.00	262,112
16 Jan 20	360.39999 -7.60	374.40	360.40	362.20	371,044
15 Jan 20	368.00000 -13.20	384.80	367.20	384.80	684,790
14 Jan 20	381.20001 -13.80	393.57	376.00	388.40	482,797
13 Jan 20	395.00000 -6.60	410.20	392.20	410.20	217,652
10 Jan 20	401.60001 +2.80	408.40	396.88	397.60	179,514
09 Jan 20	398.79999 -8.40	408.80	393.20	405.00	336,438
08 Jan 20	407.20001 -15.80	422.60	405.60	419.60	455,216
07 Jan 20	423.00000 +6.20	426.00	415.60	420.80	347,081
06 Jan 20	416.79999 +3.80	421.00	410.00	414.60	375,396
03 Jan 20	413.00000 +6.40	415.10	402.40	410.60	492,535
02 Jan 20	406.60001 -10.80	423.45	405.20	415.80	433,850
31 Dec 19	417.39999 -6.00	426.00	416.80	424.40	126,984
30 Dec 19	423.39999 -1.60	427.07	420.00	420.80	160,864
27 Dec 19	425.00000 +0.00	432.40	421.40	432.40	590,382
24 Dec 19	425.00000 +8.80	426.20	417.73	422.40	156,495
23 Dec 19	416.20001 +12.60	422.00	402.40	406.20	290,200
20 Dec 19	403.60001 -0.80	413.40	395.60	398.60	519,066
19 Dec 19	404.39999 +16.60	405.40	382.20	382.20	559,087
18 Dec 19	387.79999 +3.80	397.40	379.00	392.20	552,308
17 Dec 19	384.00000 -25.20	400.00	378.40	400.00	894,032
16 Dec 19	409.20001 +7.20	412.40	391.60	391.60	578,318
13 Dec 19	402.00000 +13.80	420.00	395.80	396.80	719,538
12 Dec 19	388.20001 +24.40	389.40	360.20	365.00	615,383
11 Dec 19	363.79999 -13.20	374.75	360.80	360.80	518,320
10 Dec 19	377.00000 -12.60	382.00	365.40	380.20	789,714
09 Dec 19	389.60001 +4.80	392.80	383.20	387.00	365,795
06 Dec 19	384.79999 +6.80	387.60	373.80	387.60	374,467
05 Dec 19	378.00000 -1.40	386.60	378.00	381.40	328,820
04 Dec 19	379.39999 +2.40	385.40	371.00	371.00	349,838
03 Dec 19	377.00000 -7.60	395.60	377.00	392.20	487,871
02 Dec 19	384.60001 -5.80	395.00	383.40	390.60	238,833
29 Nov 19	390.39999 -14.60	417.40	389.00	417.40	254,886
28 Nov 19	405.00000 +0.40	413.20	400.00	400.00	599,210
27 Nov 19	404.60001 +3.60	411.00	399.65	401.00	554,025
26 Nov 19	401.00000 -10.80	415.80	399.80	400.00	238,063
25 Nov 19	411.79999 +7.00	412.80	406.40	412.20	270,799
22 Nov 19	404.79999 -1.40	418.00	400.40	406.60	392,961
21 Nov 19	406.20001 +3.00	408.40	392.60	395.60	178,063
20 Nov 19	403.20001 -6.20	407.40	397.00	401.80	248,362
19 Nov 19	409.39999 -3.00	420.80	409.40	413.60	347,093
18 Nov 19	412.39999 -9.80	426.60	409.40	416.00	306,894
15 Nov 19	422.20001 -0.40	425.14	413.80	423.00	299,728
14 Nov 19	422.60001 -1.80	425.00	415.60	420.80	311,830
13 Nov 19	424.39999 -12.20	436.05	417.20	434.60	226,619
12 Nov 19	436.60001 -1.20	444.80	435.80	437.40	427,458
11 Nov 19	437.79999 +6.80	442.80	421.20	427.80	311,996
08 Nov 19	431.00000 -7.60	433.80	420.80	427.40	349,869
07 Nov 19	438.60001 +23.60	439.00	415.20	415.20	353,660
06 Nov 19	415.00000 -1.60	417.80	407.80	410.60	343,520
05 Nov 19	416.60001 -2.80	422.00	406.80	410.20	455,184
04 Nov 19	419.39999 +17.20	421.40	393.80	393.80	443,168
01 Nov 19	402.20001 +9.20	403.40	391.40	398.00	540,451
31 Oct 19	393.00000 -11.20	415.15	384.50	407.60	1,013,619
30 Oct 19	404.20001 -11.80	412.60	399.40	412.60	648,194
29 Oct 19	416.00000 -4.00	418.60	386.00	391.20	755,532
28 Oct 19	420.00000 +3.80	421.80	409.20	409.20	539,181
25 Oct 19	416.20001 -3.80	422.02	397.40	420.20	527,179
24 Oct 19	420.00000 +3.20	428.60	414.60	419.60	366,505
23 Oct 19	416.79999 +11.80	416.80	400.00	400.00	372,087
22 Oct 19	405.00000 -0.40	410.00	397.40	402.60	264,911
21 Oct 19	405.39999 -1.80	409.80	397.00	397.00	267,807
18 Oct 19	407.20001 +1.20	414.20	400.40	406.80	251,060
17 Oct 19	406.00000 -3.40	418.60	399.80	407.20	356,023
16 Oct 19	409.39999 -1.60	410.40	389.80	400.00	733,796
15 Oct 19	411.00000 +7.40	417.40	404.20	407.60	751,130
14 Oct 19	403.60001 -24.40	420.40	392.40	417.00	808,754
11 Oct 19	428.00000 +14.00	428.00	418.40	419.20	952,928
10 Oct 19	414.00000 +3.00	418.60	409.60	418.60	645,761
09 Oct 19	411.00000 -9.00	420.40	411.00	419.80	154,201
08 Oct 19	420.00000 -12.00	443.80	416.80	442.40	213,812
07 Oct 19	432.00000 +8.00	436.20	422.60	428.00	408,021
04 Oct 19	424.00000 -1.20	435.80	417.60	435.80	362,417
03 Oct 19	425.20001 -7.40	433.80	417.60	430.00	225,637
02 Oct 19	432.60001 -14.40	455.20	432.60	450.60	546,140
01 Oct 19	447.00000 -11.40	467.00	446.20	463.20	285,461
30 Sep 19	458.39999 -2.80	467.80	458.40	467.80	185,126
27 Sep 19	461.20001 -4.00	470.80	453.60	466.40	335,684
26 Sep 19	465.20001 -2.40	481.40	463.60	467.80	184,926
25 Sep 19	467.60001 -10.20	473.80	461.60	473.80	233,114
24 Sep 19	477.79999 -2.80	481.20	473.40	475.60	292,237
23 Sep 19	480.60001 -14.60	502.00	472.60	502.00	309,006
20 Sep 19	495.20001 +1.60	501.00	489.00	500.50	352,809
19 Sep 19	493.60001 +3.60	503.00	486.20	502.50	309,127
18 Sep 19	490.00000 -17.00	508.00	487.80	503.50	408,071
17 Sep 19	507.00000 -7.50	524.00	504.00	513.00	641,661
16 Sep 19	514.50000 +23.50	519.50	495.02	497.60	701,948
13 Sep 19	491.00000 +14.40	492.40	475.50	477.80	203,555
12 Sep 19	476.60001 -9.80	486.00	475.00	481.60	290,397
11 Sep 19	486.39999 -12.40	503.00	479.40	496.40	395,050
10 Sep 19	498.79999 +21.60	498.80	480.40	481.20	822,999
09 Sep 19	477.20001 +1.00	483.20	468.20	480.60	221,195
06 Sep 19	476.20001 -0.80	479.80	464.80	465.00	486,605
05 Sep 19	477.00000 +25.80	477.00	452.05	456.20	386,383
04 Sep 19	451.20001 +10.00	460.20	441.35	445.80	305,837
03 Sep 19	441.20001 -7.00	454.80	435.00	454.80	318,107
02 Sep 19	448.20001 -8.80	461.80	448.20	452.20	312,511
30 Aug 19	457.00000 +6.00	459.80	441.20	441.20	456,375
29 Aug 19	451.00000 +21.20	459.80	410.00	427.60	901,128
28 Aug 19	429.79999 -2.40	438.60	426.40	435.80	352,384
27 Aug 19	432.20001 +4.40	441.00	425.20	436.00	307,054
23 Aug 19	427.79999 -15.80	447.40	424.60	443.40	234,166
22 Aug 19	443.60001 +1.00	445.00	433.00	437.60	251,342
21 Aug 19	442.60001 +4.80	443.60	428.00	428.00	225,935
20 Aug 19	437.79999 -6.40	447.80	434.20	447.80	290,014
19 Aug 19	444.20001 +15.80	446.80	428.40	429.80	262,144
16 Aug 19	428.39999 +14.20	428.80	407.00	407.00	345,906
15 Aug 19	414.20001 -7.80	423.40	402.20	423.40	536,900
14 Aug 19	422.00000 -20.00	449.00	419.60	443.20	391,475
13 Aug 19	442.00000 +18.20	443.43	421.00	435.00	387,287
12 Aug 19	423.79999 -9.00	440.40	419.80	440.20	325,851
09 Aug 19	432.79999 -6.40	447.20	421.80	447.20	275,449
08 Aug 19	439.20001 +4.80	444.20	426.20	432.20	301,174
07 Aug 19	434.39999 -7.20	440.60	428.60	433.00	482,934
06 Aug 19	441.60001 -3.80	453.20	438.00	438.00	356,510
05 Aug 19	445.39999 -14.60	463.61	438.00	457.60	456,405
02 Aug 19	460.00000 -42.00	495.20	448.80	495.20	1,019,205
01 Aug 19	502.00000 -8.00	507.00	496.20	496.80	312,981
31 Jul 19	510.00000 -3.50	520.00	504.00	517.50	949,771
30 Jul 19	513.50000 -27.50	537.50	511.00	535.00	542,838
29 Jul 19	541.00000 -6.50	551.00	541.00	546.00	210,895
26 Jul 19	547.50000 -14.00	562.00	547.50	562.00	486,314
25 Jul 19	561.50000 -3.50	567.00	558.50	567.00	299,216
24 Jul 19	565.00000 +5.00	568.00	559.50	568.00	240,380
23 Jul 19	560.00000 +9.00	563.50	554.00	554.00	313,213
22 Jul 19	551.00000 +23.50	554.50	539.00	540.00	384,170
19 Jul 19	527.50000 +2.50	531.00	524.20	528.00	325,191
18 Jul 19	525.00000 -1.50	538.00	520.50	538.00	334,490
17 Jul 19	526.50000 -8.00	529.50	524.00	526.50	213,696
16 Jul 19	534.50000 +5.00	534.50	520.50	529.00	249,775
15 Jul 19	529.50000 -5.00	543.00	526.50	539.00	137,152
12 Jul 19	534.50000 -5.00	547.00	530.50	534.50	173,529
11 Jul 19	539.50000 -2.50	548.50	536.50	546.00	189,262
10 Jul 19	542.00000 +16.00	544.00	526.00	526.00	365,073
09 Jul 19	526.00000 +2.50	528.00	518.00	528.00	458,024
08 Jul 19	523.50000 +10.00	536.80	516.00	521.50	299,461
05 Jul 19	513.50000 -1.50	527.50	497.80	498.80	386,544
04 Jul 19	515.00000 +2.00	518.50	513.00	513.00	179,944
03 Jul 19	513.00000 -8.00	522.50	513.00	517.50	247,585
02 Jul 19	521.00000 -14.50	536.50	519.50	536.00	440,323
01 Jul 19	535.50000 +25.00	538.50	511.00	511.00	334,200
28 Jun 19	510.50000 -11.00	523.00	506.50	522.00	319,671
27 Jun 19	521.50000 +6.00	528.00	507.50	515.50	581,006
26 Jun 19	515.50000 +5.50	528.50	512.50	518.00	464,975
25 Jun 19	510.00000 -15.50	525.00	510.00	522.00	266,512
24 Jun 19	525.50000 -9.00	539.50	524.00	533.00	164,249
21 Jun 19	534.50000 -0.50	545.13	533.00	535.00	595,586
20 Jun 19	535.00000 +14.00	543.50	523.59	528.00	463,816
19 Jun 19	521.00000 +6.50	524.50	507.50	524.50	503,751
18 Jun 19	514.50000 +18.90	519.00	492.80	498.80	319,245
17 Jun 19	495.60001 +0.60	498.40	491.00	498.20	308,677
14 Jun 19	495.00000 -11.00	512.00	495.00	506.00	299,919
13 Jun 19	506.00000 -4.00	514.50	501.50	514.50	289,006
12 Jun 19	510.00000 -14.00	521.00	510.00	514.50	469,292
11 Jun 19	524.00000 +0.50	528.50	517.50	521.50	313,221
10 Jun 19	523.50000 +5.00	527.50	519.00	520.50	214,302
07 Jun 19	518.50000 +2.50	529.50	512.00	527.00	477,353
06 Jun 19	516.00000 +7.50	521.00	507.00	510.50	593,320
05 Jun 19	508.50000 -12.00	529.00	505.50	522.00	266,763
04 Jun 19	520.50000 +11.50	525.50	503.38	504.50	328,485
03 Jun 19	509.00000 +1.00	514.12	498.20	505.50	204,070
31 May 19	508.00000 -7.50	512.50	495.60	507.00	442,076
30 May 19	515.50000 +0.00	529.00	512.50	518.00	385,050
29 May 19	515.50000 -16.00	526.50	510.00	525.00	309,576
28 May 19	531.50000 +5.00	539.50	525.50	532.50	277,333
24 May 19	526.50000 -6.00	542.00	525.00	540.00	281,597
23 May 19	532.50000 -29.50	555.00	532.00	555.00	762,309
22 May 19	562.00000 -3.00	565.50	558.00	561.00	344,156
21 May 19	565.00000 +7.00	565.50	554.50	555.00	161,475
20 May 19	558.00000 -13.00	572.50	554.00	567.00	196,131
17 May 19	571.00000 +3.50	574.00	562.00	562.00	163,921
16 May 19	567.50000 +10.00	573.50	558.50	568.00	300,684
15 May 19	557.50000 -8.00	571.00	549.50	570.50	268,441
14 May 19	565.50000 +25.00	568.50	539.50	539.50	639,912
13 May 19	540.50000 +2.00	554.00	530.00	530.00	387,230
10 May 19	538.50000 +0.50	550.50	537.50	549.50	620,027
09 May 19	538.00000 -13.00	545.00	530.00	543.00	442,424
08 May 19	551.00000 +14.50	552.14	530.50	550.00	491,772
07 May 19	536.50000 -20.50	552.00	530.00	550.00	430,918
03 May 19	557.00000 +2.50	565.70	544.61	553.00	433,678
02 May 19	554.50000 -26.50	582.50	553.50	582.50	483,610
01 May 19	581.00000 -8.00	588.50	579.61	587.00	235,531
30 Apr 19	589.00000 +3.00	593.00	580.70	582.50	425,930
29 Apr 19	586.00000 -6.00	597.00	574.68	588.00	500,271
26 Apr 19	592.00000 -36.00	636.50	589.50	636.50	514,322
25 Apr 19	628.00000 -23.50	654.00	628.00	654.00	345,305
24 Apr 19	651.50000 -5.50	656.50	638.50	652.50	900,353
23 Apr 19	657.00000 +19.00	657.00	640.00	644.00	329,684
18 Apr 19	638.00000 -3.00	641.50	632.50	638.50	531,406
17 Apr 19	641.00000 -9.00	646.50	628.00	646.50	665,351
16 Apr 19	650.00000 +8.00	654.00	639.50	640.00	419,574
15 Apr 19	642.00000 -0.50	648.50	636.50	648.50	310,662
12 Apr 19	642.50000 +1.50	648.00	638.00	647.00	420,540
11 Apr 19	641.00000 -0.50	648.00	640.00	646.00	261,522
10 Apr 19	641.50000 -2.00	647.50	639.50	642.50	312,965
09 Apr 19	643.50000 +0.50	653.00	640.00	642.50	1,263,632
08 Apr 19	643.00000 +1.50	647.00	636.00	644.50	408,450
05 Apr 19	641.50000 +11.50	643.00	628.00	628.00	466,730
04 Apr 19	630.00000 +0.50	633.50	613.00	626.50	685,083
03 Apr 19	629.50000 +15.00	629.50	611.50	617.00	686,247
02 Apr 19	614.50000 +20.00	615.00	590.50	592.50	484,368
01 Apr 19	594.50000 +0.00	605.00	576.50	591.00	644,117
29 Mar 19	594.50000 +19.50	597.00	576.50	577.50	518,787
28 Mar 19	575.00000 -1.00	589.00	570.00	574.00	387,519
27 Mar 19	576.00000 -6.00	589.00	562.50	576.00	513,674
26 Mar 19	582.00000 +12.00	582.00	554.50	565.50	641,899
25 Mar 19	570.00000 -20.00	591.00	560.50	591.00	650,038
22 Mar 19	590.00000 -34.00	629.41	587.00	626.50	805,217
21 Mar 19	624.00000 +20.00	634.50	606.00	609.50	815,336
20 Mar 19	604.00000 +9.00	608.75	584.00	588.50	456,373
19 Mar 19	595.00000 +26.50	597.00	568.00	568.00	556,072
18 Mar 19	568.50000 +21.00	586.00	560.00	566.00	562,035
15 Mar 19	547.50000 -5.00	562.50	547.50	557.50	759,104
14 Mar 19	552.50000 +19.00	554.00	528.50	532.00	613,424
13 Mar 19	533.50000 +16.00	536.50	516.00	516.00	513,236
12 Mar 19	517.50000 -1.00	526.50	513.65	519.00	285,299
11 Mar 19	518.50000 -6.50	530.05	515.50	529.00	366,887
08 Mar 19	525.00000 -14.50	534.00	525.00	532.50	278,067
07 Mar 19	539.50000 -10.00	545.50	530.50	544.50	257,840
06 Mar 19	549.50000 +3.00	554.00	542.00	542.00	304,641
05 Mar 19	546.50000 -16.00	565.25	545.00	563.50	282,095
04 Mar 19	562.50000 -4.50	584.50	560.50	564.00	312,124
01 Mar 19	567.00000 +19.50	568.00	548.00	553.00	415,418
28 Feb 19	547.50000 -5.50	559.00	540.50	550.00	1,874,244
27 Feb 19	553.00000 -3.50	556.50	549.50	555.00	360,331
26 Feb 19	556.50000 +1.00	574.50	547.00	552.50	272,042
25 Feb 19	555.50000 -14.50	573.12	551.50	566.50	395,307
22 Feb 19	570.00000 -4.00	577.00	567.50	574.00	128,889
21 Feb 19	574.00000 -10.50	585.00	573.47	581.00	302,969
20 Feb 19	584.50000 +15.00	584.50	571.00	572.00	261,460
19 Feb 19	569.50000 -12.50	584.28	569.50	582.00	503,275
18 Feb 19	582.00000 +3.00	588.00	576.59	582.00	251,994
15 Feb 19	579.00000 +4.50	583.00	563.50	573.00	383,133
14 Feb 19	574.50000 +11.00	576.50	562.00	564.00	328,551
13 Feb 19	563.50000 +13.50	566.00	550.00	550.00	214,706
12 Feb 19	550.00000 +14.50	552.50	530.00	539.50	248,911
11 Feb 19	535.50000 +4.50	538.50	531.50	531.50	110,110
08 Feb 19	531.00000 -7.50	539.50	529.00	537.00	285,105
07 Feb 19	538.50000 -21.50	554.00	538.50	554.00	272,835
06 Feb 19	560.00000 +1.50	563.00	549.00	549.00	216,657
05 Feb 19	558.50000 -9.00	568.00	552.00	568.00	928,477
04 Feb 19	567.50000 +2.00	568.00	558.50	568.00	362,962
01 Feb 19	565.50000 +7.00	566.50	549.50	558.00	303,767
31 Jan 19	558.50000 +6.50	565.00	550.50	550.50	389,670
30 Jan 19	552.00000 +5.00	552.00	537.50	544.00	246,824
29 Jan 19	547.00000 +9.50	550.00	533.00	535.00	270,955
28 Jan 19	537.50000 +1.00	543.00	527.50	529.50	455,325
25 Jan 19	536.50000 +9.50	538.00	526.50	531.50	169,775
24 Jan 19	527.00000 +1.00	530.50	516.50	529.50	288,638
23 Jan 19	526.00000 -20.00	546.50	526.00	546.50	342,546
22 Jan 19	546.00000 -16.00	559.10	542.50	558.00	306,230
21 Jan 19	562.00000 +3.00	565.00	555.00	565.00	362,809
18 Jan 19	559.00000 +4.50	568.50	546.00	560.50	691,674
17 Jan 19	554.50000 -8.50	562.50	551.00	559.00	542,807
16 Jan 19	563.00000 +16.50	565.00	546.50	565.00	639,907
15 Jan 19	546.50000 +3.00	552.00	538.00	538.00	411,031
14 Jan 19	543.50000 -13.50	551.00	532.00	544.50	551,799
11 Jan 19	557.00000 +26.50	561.50	545.00	545.50	675,979
10 Jan 19	530.50000 +15.50	530.50	511.50	514.00	589,049
09 Jan 19	515.00000 +14.50	524.00	501.50	512.50	786,439
08 Jan 19	500.50000 +5.10	506.50	494.20	495.00	466,176
07 Jan 19	495.39999 +6.40	502.50	489.60	495.00	536,951
04 Jan 19	489.00000 +17.40	490.60	475.20	478.20	827,848
03 Jan 19	471.60001 -16.00	489.80	466.40	480.20	344,731
02 Jan 19	487.60001 +7.60	487.60	461.20	471.60	395,644
31 Dec 18	480.00000 +11.40	480.00	466.60	475.60	186,686
28 Dec 18	468.60001 +15.00	473.80	454.20	455.80	314,531
27 Dec 18	453.60001 -17.20	476.40	449.00	476.40	453,456
24 Dec 18	470.79999 +14.80	475.20	448.00	448.00	107,682
21 Dec 18	456.00000 -7.40	466.00	448.40	460.60	797,934
20 Dec 18	463.39999 -23.20	475.60	453.40	473.00	686,304
19 Dec 18	486.60001 -4.80	493.00	482.60	489.20	598,136
18 Dec 18	491.39999 +3.40	504.00	472.60	477.80	772,095
17 Dec 18	488.00000 -25.50	503.00	468.80	495.00	1,086,322
14 Dec 18	513.50000 -12.50	526.00	513.50	521.50	359,861
13 Dec 18	526.00000 -10.50	540.50	520.00	531.00	393,900
12 Dec 18	536.50000 +16.00	539.50	517.00	523.00	416,502
11 Dec 18	520.50000 +10.50	526.00	506.50	515.00	382,778
10 Dec 18	510.00000 -19.50	525.00	502.50	525.00	379,172
07 Dec 18	529.50000 +16.50	538.00	506.50	520.00	575,663
06 Dec 18	513.00000 -32.00	548.60	512.50	545.00	492,533
05 Dec 18	545.00000 -22.50	559.00	544.00	559.00	407,157
04 Dec 18	567.50000 -22.50	595.00	564.50	590.50	346,534
03 Dec 18	590.00000 +23.50	603.50	580.50	580.50	307,535
30 Nov 18	566.50000 -5.00	576.00	561.50	569.50	498,811
29 Nov 18	571.50000 +1.00	580.50	558.00	565.50	673,340
28 Nov 18	570.50000 -5.50	587.00	567.50	585.00	378,270
27 Nov 18	576.00000 -5.00	582.00	567.80	574.00	323,681
26 Nov 18	581.00000 +16.50	590.00	562.50	568.00	452,501
23 Nov 18	564.50000 -31.50	598.00	564.50	591.00	671,808
22 Nov 18	596.00000 -6.00	599.00	587.50	596.00	301,271
21 Nov 18	602.00000 +25.50	602.00	572.50	572.50	383,234
20 Nov 18	576.50000 -20.00	611.50	573.00	592.00	546,321
19 Nov 18	596.50000 -26.00	630.50	596.50	623.00	397,528
16 Nov 18	622.50000 -14.00	650.00	621.00	650.00	345,270
15 Nov 18	636.50000 -2.00	657.50	632.64	641.50	525,295
14 Nov 18	638.50000 -23.00	647.50	622.50	644.50	811,322
13 Nov 18	661.50000 +4.50	668.71	646.00	651.00	654,296
12 Nov 18	657.00000 +19.00	681.50	648.00	648.00	756,823
09 Nov 18	638.00000 -24.00	656.50	635.00	656.50	381,341
08 Nov 18	662.00000 +12.50	680.50	658.00	666.50	483,069
07 Nov 18	649.50000 -6.50	664.00	649.50	655.50	334,415
06 Nov 18	656.00000 -9.00	670.50	654.50	660.50	308,732
05 Nov 18	665.00000 -5.50	677.50	663.00	670.00	213,111
02 Nov 18	670.50000 +13.00	694.00	665.00	665.00	474,761
01 Nov 18	657.50000 -17.50	681.18	657.50	666.50	690,711
31 Oct 18	675.00000 +14.00	694.00	660.50	661.00	1,842,030
30 Oct 18	661.00000 -36.50	682.50	649.37	682.50	1,031,477
29 Oct 18	697.50000 +23.50	707.50	670.50	681.00	639,759
26 Oct 18	674.00000 +9.00	674.00	650.00	665.00	378,894
25 Oct 18	665.00000 +0.50	665.50	642.50	658.00	817,576
24 Oct 18	664.50000 -6.50	688.50	663.00	668.00	737,161
23 Oct 18	671.00000 -26.50	695.00	669.50	695.00	538,007
22 Oct 18	697.50000 +0.50	725.00	692.50	717.50	691,440
19 Oct 18	697.00000 -15.00	715.50	690.50	705.00	483,381
18 Oct 18	712.00000 -8.00	725.50	709.50	715.00	322,188
17 Oct 18	720.00000 -15.00	748.50	714.00	744.50	426,082
16 Oct 18	735.00000 +6.50	739.00	712.00	722.50	828,038
15 Oct 18	728.50000 -13.50	742.50	719.00	739.00	293,020
12 Oct 18	742.00000 +27.00	759.00	716.00	729.50	782,304
11 Oct 18	715.00000 -30.50	734.50	710.50	733.00	701,224
10 Oct 18	745.50000 -30.00	772.00	745.50	755.00	480,293
09 Oct 18	775.50000 +29.00	781.50	755.00	755.00	419,347
08 Oct 18	746.50000 -9.50	756.50	735.50	752.50	237,966
05 Oct 18	756.00000 -14.00	782.39	737.53	770.00	772,007
04 Oct 18	770.00000 -38.00	814.00	758.00	814.00	629,111
03 Oct 18	808.00000 -5.50	819.00	800.50	819.00	229,038
02 Oct 18	813.50000 +9.50	824.00	798.00	799.50	322,385
01 Oct 18	804.00000 +23.00	810.00	780.50	789.00	664,745
28 Sep 18	781.00000 -19.00	809.00	781.00	798.50	456,892
27 Sep 18	800.00000 -7.50	808.50	791.00	808.50	529,660
26 Sep 18	807.50000 -31.00	838.00	798.50	834.50	530,834
25 Sep 18	838.50000 +18.50	844.50	821.75	827.50	471,746
24 Sep 18	820.00000 +13.00	830.50	786.60	810.00	507,646
21 Sep 18	807.00000 -7.00	825.00	802.97	810.00	625,569
20 Sep 18	814.00000 +6.50	824.50	800.25	809.00	453,785
19 Sep 18	807.50000 -3.50	822.50	801.00	822.50	390,705
18 Sep 18	811.00000 +22.00	822.50	783.00	787.50	522,504
17 Sep 18	789.00000 +5.50	795.00	780.00	783.50	139,682
14 Sep 18	783.50000 -1.50	791.50	781.00	781.00	234,966
13 Sep 18	785.00000 -5.50	799.00	784.50	790.50	425,026
12 Sep 18	790.50000 +33.50	795.50	759.00	767.50	314,542
11 Sep 18	757.00000 +1.50	763.00	745.00	758.00	373,748
10 Sep 18	755.50000 +7.50	756.00	731.50	755.50	510,620
07 Sep 18	748.00000 -31.50	779.00	731.50	779.00	905,779
06 Sep 18	779.50000 -21.50	793.50	758.50	793.50	1,157,924
05 Sep 18	801.00000 -42.50	848.00	792.50	844.00	786,477
04 Sep 18	843.50000 +16.50	876.50	832.00	851.00	1,111,124
03 Sep 18	827.00000 -7.00	842.58	820.50	841.00	586,525
31 Aug 18	834.00000 -15.00	872.50	831.00	862.50	1,064,202
30 Aug 18	849.00000 +90.50	883.50	796.00	800.00	1,777,125
29 Aug 18	758.50000 -20.00	778.00	757.00	760.50	398,703
28 Aug 18	778.50000 -9.00	795.60	778.50	782.50	457,167
24 Aug 18	787.50000 +10.50	788.50	779.00	782.00	177,345
23 Aug 18	777.00000 +5.00	783.00	769.20	773.00	200,514
22 Aug 18	772.00000 +13.00	774.50	758.00	759.00	308,925
21 Aug 18	759.00000 +18.50	759.50	738.00	740.00	374,675
20 Aug 18	740.50000 +2.50	757.00	740.50	751.50	293,379
17 Aug 18	738.00000 -6.50	745.25	735.50	741.50	244,266
16 Aug 18	744.50000 -0.50	755.00	742.00	751.50	394,263
15 Aug 18	745.00000 -30.00	774.50	743.00	768.00	295,427
14 Aug 18	775.00000 -6.50	787.50	775.00	784.50	247,518
13 Aug 18	781.50000 +10.50	788.00	755.00	755.00	167,376
10 Aug 18	771.00000 -17.50	793.50	767.50	792.50	263,538
09 Aug 18	788.50000 +6.50	800.00	782.00	786.50	373,257
08 Aug 18	782.00000 +0.00	793.50	779.75	787.00	279,537
07 Aug 18	782.00000 +15.00	786.00	766.70	773.50	501,191
06 Aug 18	767.00000 +14.50	768.00	750.50	759.00	267,351
03 Aug 18	752.50000 +6.50	764.50	744.00	748.00	434,403
02 Aug 18	746.00000 -19.00	774.50	745.00	764.00	440,876
01 Aug 18	765.00000 -17.00	788.00	764.86	778.00	380,405
31 Jul 18	782.00000 +4.00	797.50	778.00	781.00	471,309
30 Jul 18	778.00000 +6.00	786.00	762.50	762.50	418,538
27 Jul 18	772.00000 +4.50	786.50	761.50	767.50	299,096
26 Jul 18	767.50000 +8.50	770.50	755.50	756.00	263,136
25 Jul 18	759.00000 -5.50	772.00	756.00	764.00	298,069
24 Jul 18	764.50000 +5.50	768.50	746.50	757.50	337,494
23 Jul 18	759.00000 -3.50	779.00	754.00	762.50	445,246
20 Jul 18	762.50000 +6.00	766.00	745.50	745.50	289,058
19 Jul 18	756.50000 -1.50	762.50	732.00	760.50	319,232
18 Jul 18	758.00000 +15.00	783.50	747.50	747.50	473,233
17 Jul 18	743.00000 -11.00	783.26	737.50	750.00	360,330
16 Jul 18	754.00000 -28.00	791.50	753.00	772.50	447,884
13 Jul 18	782.00000 +4.50	790.00	769.00	779.00	542,233
12 Jul 18	777.50000 +8.00	788.50	760.00	760.00	474,426
11 Jul 18	769.50000 -13.00	784.50	756.50	774.50	424,281
10 Jul 18	782.50000 +17.50	791.50	768.00	771.50	384,915
09 Jul 18	765.00000 +32.00	773.50	735.50	739.50	519,736
06 Jul 18	733.00000 -15.50	750.50	719.00	750.00	873,523
05 Jul 18	748.50000 -0.50	771.00	739.82	747.50	428,022
04 Jul 18	749.00000 -6.00	762.00	744.00	762.00	288,427
03 Jul 18	755.00000 -5.00	774.00	745.50	767.00	972,545
02 Jul 18	760.00000 -16.00	783.50	755.00	764.50	774,943
29 Jun 18	776.00000 -39.00	798.36	750.50	795.50	1,855,637
28 Jun 18	815.00000 -10.00	842.84	790.50	840.00	963,278
27 Jun 18	825.00000 +29.00	840.50	800.00	813.50	584,591
26 Jun 18	796.00000 +8.50	813.50	790.50	793.00	523,684
25 Jun 18	787.50000 -7.00	805.00	778.00	790.50	573,467
22 Jun 18	794.50000 +36.50	801.00	761.63	762.00	689,167
21 Jun 18	758.00000 -10.50	774.00	756.00	770.50	612,582
20 Jun 18	768.50000 -2.50	784.50	765.00	777.50	535,445
19 Jun 18	771.00000 +9.00	778.00	750.00	759.50	382,941
18 Jun 18	762.00000 -4.00	767.00	749.50	764.00	1,362,709
15 Jun 18	766.00000 -28.00	792.00	758.50	792.00	579,981
14 Jun 18	794.00000 +1.50	797.00	773.50	789.50	366,604
13 Jun 18	792.50000 +0.00	796.50	780.50	788.50	652,538
12 Jun 18	792.50000 -22.00	831.50	784.50	817.50	1,085,054
11 Jun 18	814.50000 +13.50	814.50	797.00	802.00	221,683
08 Jun 18	801.00000 -6.50	816.50	793.50	803.50	385,718
07 Jun 18	807.50000 +10.50	816.50	790.50	797.00	847,837
06 Jun 18	797.00000 +1.00	808.00	793.00	801.50	325,106
05 Jun 18	796.00000 -1.00	825.00	793.50	800.50	592,166
04 Jun 18	797.00000 -62.00	862.50	795.50	858.50	1,088,010
01 Jun 18	859.00000 +14.50	865.76	841.00	844.50	355,316
31 May 18	844.50000 +7.50	855.00	836.00	843.00	625,920
30 May 18	837.00000 +6.50	841.50	823.50	838.50	740,410
29 May 18	830.50000 -15.00	841.00	811.00	838.00	827,855
25 May 18	845.50000 -24.50	872.00	842.50	871.50	739,944
24 May 18	870.00000 -0.50	895.00	870.00	873.00	454,896
23 May 18	870.50000 -24.50	892.50	867.50	889.50	867,192
22 May 18	895.00000 -19.00	914.50	893.50	905.50	886,438
21 May 18	914.00000 +1.50	934.50	913.50	916.50	511,969
18 May 18	912.50000 +2.50	922.50	899.00	909.00	481,197
17 May 18	910.00000 +1.50	916.00	896.50	909.00	620,992
16 May 18	908.50000 +25.00	930.50	888.33	889.00	1,078,586
15 May 18	883.50000 +20.50	893.50	864.50	864.50	942,829
14 May 18	863.00000 -8.50	868.00	849.50	867.50	536,915
11 May 18	871.50000 +23.50	871.50	848.50	851.50	649,264
10 May 18	848.00000 +11.00	862.00	839.00	840.00	690,363
09 May 18	837.00000 +29.50	842.00	810.67	813.50	627,851
08 May 18	807.50000 +13.50	823.50	792.50	794.00	660,860
04 May 18	794.00000 +16.50	806.00	780.50	786.50	803,918
03 May 18	777.50000 -50.50	825.00	772.50	825.00	1,258,160
02 May 18	828.00000 +21.00	844.00	808.00	811.00	919,358
01 May 18	807.00000 +6.00	812.00	798.00	801.50	1,218,855
30 Apr 18	801.00000 -7.00	813.50	793.00	808.00	492,808
27 Apr 18	808.00000 +15.00	827.50	788.50	803.00	1,041,257
26 Apr 18	793.00000 +11.00	800.50	779.00	786.00	550,879
25 Apr 18	782.00000 -13.00	795.50	775.50	785.50	345,123
24 Apr 18	795.00000 +7.50	811.15	788.00	798.50	728,990
23 Apr 18	787.50000 +1.50	796.50	782.00	792.50	655,127
20 Apr 18	786.00000 +6.00	804.00	781.00	781.00	637,345
19 Apr 18	780.00000 -5.00	787.00	774.00	774.00	494,607
18 Apr 18	785.00000 +48.50	815.00	744.12	745.00	1,334,044
17 Apr 18	736.50000 -1.00	746.24	735.50	738.50	495,800
16 Apr 18	737.50000 -29.00	761.15	723.50	759.00	545,210
13 Apr 18	766.50000 +37.00	777.00	730.50	735.00	820,158
12 Apr 18	729.50000 +22.50	731.50	705.50	705.50	468,131
11 Apr 18	707.00000 +26.50	713.34	681.50	684.50	377,369
10 Apr 18	680.50000 +20.00	694.50	666.00	666.00	469,410
09 Apr 18	660.50000 +3.00	670.50	655.50	666.00	442,023
06 Apr 18	657.50000 -36.50	697.56	654.00	694.00	648,814
05 Apr 18	694.00000 +22.00	695.50	676.00	680.00	192,420
04 Apr 18	672.00000 +9.00	677.00	655.50	668.50	407,937
03 Apr 18	663.00000 -8.50	684.00	660.00	672.00	268,167
29 Mar 18	671.50000 -3.00	686.00	667.00	673.00	310,152
28 Mar 18	674.50000 -5.50	680.00	655.00	673.00	651,403
27 Mar 18	680.00000 -5.00	695.50	677.00	680.00	374,821
26 Mar 18	685.00000 -15.50	708.00	680.00	704.50	381,803
23 Mar 18	700.50000 -8.50	717.00	683.06	704.50	552,523
22 Mar 18	709.00000 -21.50	733.50	696.00	725.50	423,150
21 Mar 18	730.50000 +25.00	732.50	702.50	705.00	379,106
20 Mar 18	705.50000 +9.00	708.50	687.50	699.50	399,418
19 Mar 18	696.50000 -7.00	709.50	693.50	698.50	261,191
16 Mar 18	703.50000 +11.50	705.50	687.00	691.50	612,586
15 Mar 18	692.00000 -8.00	707.50	688.00	699.00	547,486
14 Mar 18	700.00000 +0.00	707.50	692.00	698.00	347,529
13 Mar 18	700.00000 -19.00	734.00	696.50	718.00	446,692
12 Mar 18	719.00000 -5.50	735.50	714.50	724.00	444,337
09 Mar 18	724.50000 +29.50	729.00	691.00	695.00	565,000
08 Mar 18	695.00000 -4.50	699.50	681.75	696.00	499,989
07 Mar 18	699.50000 +20.00	700.50	663.50	668.50	1,049,408
06 Mar 18	679.50000 +1.50	700.00	677.50	682.50	884,208
05 Mar 18	678.00000 -12.00	707.56	677.00	690.50	846,187
02 Mar 18	690.00000 +15.50	715.87	676.00	680.00	1,034,375
01 Mar 18	674.50000 +66.00	685.50	607.00	607.00	1,826,401
28 Feb 18	608.50000 -29.50	634.00	608.50	631.00	537,374
27 Feb 18	638.00000 -4.50	645.50	628.50	645.50	264,753
26 Feb 18	642.50000 -2.00	650.50	638.50	650.00	338,166
23 Feb 18	644.50000 +26.50	650.00	617.50	617.50	517,892
22 Feb 18	618.00000 +11.50	618.50	592.00	599.50	392,575
21 Feb 18	606.50000 +0.00	607.00	598.50	604.00	247,772
20 Feb 18	606.50000 +5.50	606.50	597.50	603.50	263,980
19 Feb 18	601.00000 +7.50	606.50	590.50	594.50	216,624
16 Feb 18	593.50000 +22.00	595.00	572.50	577.00	410,475
15 Feb 18	571.50000 -7.00	597.50	567.50	585.50	406,127
14 Feb 18	578.50000 +10.00	580.00	555.74	572.00	468,911
13 Feb 18	568.50000 -16.50	587.50	563.00	586.00	574,302
12 Feb 18	585.00000 +12.00	592.50	574.50	578.50	381,585
09 Feb 18	573.00000 -6.00	585.00	567.50	577.00	619,465
08 Feb 18	579.00000 -20.50	600.50	579.00	599.00	470,790
07 Feb 18	599.50000 +13.50	611.00	587.00	592.50	448,331
06 Feb 18	586.00000 -21.00	605.00	579.74	589.00	700,170
05 Feb 18	607.00000 -5.50	614.00	588.00	608.50	539,822
02 Feb 18	612.50000 -21.00	649.00	612.50	638.50	670,147
01 Feb 18	633.50000 +20.50	638.00	614.00	614.00	403,566
31 Jan 18	613.00000 +2.50	621.00	608.50	611.50	422,853
30 Jan 18	610.50000 -21.00	634.86	609.00	629.50	474,415
29 Jan 18	631.50000 -16.50	653.70	630.00	646.50	354,993
26 Jan 18	648.00000 -9.00	660.40	643.00	658.00	503,584
25 Jan 18	657.00000 -1.50	663.02	653.00	659.00	814,666
24 Jan 18	658.50000 +5.50	670.00	652.50	653.50	595,028
23 Jan 18	653.00000 -1.00	666.00	648.00	656.50	454,643
22 Jan 18	654.00000 +9.00	656.50	635.50	645.00	408,687
19 Jan 18	645.00000 +6.50	648.00	630.50	630.50	699,082
18 Jan 18	638.50000 +7.00	645.50	627.50	630.00	1,043,481
17 Jan 18	631.50000 -4.50	636.00	618.24	632.00	848,810
16 Jan 18	636.00000 +25.50	657.50	625.50	631.50	1,994,821
15 Jan 18	610.50000 +3.50	613.00	600.50	610.00	352,813
12 Jan 18	607.00000 +0.50	614.50	605.00	605.50	549,110
11 Jan 18	606.50000 -3.00	613.50	599.50	611.00	703,711
10 Jan 18	609.50000 -8.00	619.50	597.01	618.50	510,143
09 Jan 18	617.50000 +1.50	627.50	611.10	622.00	252,198
08 Jan 18	616.00000 -9.00	629.00	606.50	626.00	337,765
05 Jan 18	625.00000 +0.50	630.00	618.50	625.00	491,543
04 Jan 18	624.50000 +19.50	633.81	612.50	615.50	450,485
03 Jan 18	605.00000 -1.00	619.00	605.00	609.00	340,178
02 Jan 18	606.00000 +1.00	613.50	606.00	613.50	299,212
29 Dec 17	605.00000 +2.00	609.50	597.50	600.00	125,899
28 Dec 17	603.00000 -0.50	609.50	596.00	606.00	199,310
27 Dec 17	603.50000 +12.50	612.00	589.50	589.50	308,123
22 Dec 17	591.00000 +0.00	603.00	591.00	592.00	290,219
21 Dec 17	591.00000 -4.50	599.50	590.00	596.50	408,377
20 Dec 17	595.50000 +8.00	599.00	583.50	589.00	461,467
19 Dec 17	587.50000 +1.50	597.00	585.00	588.50	786,881
18 Dec 17	586.00000 +34.50	589.50	556.00	556.00	1,582,253
15 Dec 17	551.50000 +8.00	554.00	534.50	547.50	575,433
14 Dec 17	543.50000 +2.00	547.00	536.50	541.00	355,933
13 Dec 17	541.50000 -8.00	551.50	539.50	551.50	616,131
12 Dec 17	549.50000 +9.00	550.50	537.00	537.00	325,186
11 Dec 17	540.50000 +9.50	540.50	528.00	532.00	159,461
08 Dec 17	531.00000 +0.00	534.00	525.00	530.50	341,631
07 Dec 17	531.00000 +6.00	537.00	522.50	526.00	590,038
06 Dec 17	525.00000 -13.00	536.00	525.00	535.00	490,769
05 Dec 17	538.00000 -6.50	544.00	533.00	543.50	615,457
04 Dec 17	544.50000 -4.00	556.50	544.00	544.50	331,732
01 Dec 17	548.50000 +7.50	551.50	538.50	540.00	640,872
30 Nov 17	541.00000 +11.00	541.00	525.50	528.50	926,314
29 Nov 17	530.00000 +10.00	531.00	514.50	523.50	432,076
28 Nov 17	520.00000 -3.00	525.50	516.50	523.00	843,138
27 Nov 17	523.00000 -7.50	533.00	522.50	528.00	298,302
24 Nov 17	530.50000 -10.00	544.00	530.50	542.50	355,144
23 Nov 17	540.50000 -6.50	548.50	537.50	547.00	350,380
22 Nov 17	547.00000 +3.50	554.50	543.00	546.50	734,152
21 Nov 17	543.50000 +31.00	548.00	501.17	523.50	1,482,840
20 Nov 17	512.50000 +18.90	514.50	494.00	494.00	622,009
17 Nov 17	493.60001 +0.60	502.50	488.20	502.50	1,050,602
16 Nov 17	493.00000 +3.50	502.00	490.50	496.00	507,511
15 Nov 17	489.50000 -21.50	511.50	486.80	511.50	1,047,019
14 Nov 17	511.00000 -9.50	520.50	508.50	519.00	1,024,906
13 Nov 17	520.50000 -10.50	531.50	517.00	531.50	417,469
10 Nov 17	531.00000 -11.00	546.50	530.90	543.50	279,647
09 Nov 17	542.00000 -2.50	550.00	537.50	546.00	488,476
08 Nov 17	544.50000 -5.50	562.50	543.00	543.00	703,854
07 Nov 17	550.00000 +21.00	551.50	528.50	537.00	977,875
06 Nov 17	529.00000 -1.00	546.65	527.71	533.50	358,724
03 Nov 17	530.00000 +3.50	532.00	523.00	526.50	394,839
02 Nov 17	526.50000 -1.50	531.50	521.00	529.00	526,166
01 Nov 17	528.00000 +4.50	541.50	528.00	534.50	1,547,135
31 Oct 17	523.50000 +1.00	536.00	521.50	525.50	490,704
30 Oct 17	522.50000 +5.00	531.50	519.00	519.50	481,987
27 Oct 17	517.50000 +8.00	519.50	506.00	514.50	445,423
26 Oct 17	509.50000 +6.00	511.00	501.50	507.00	969,120
25 Oct 17	503.50000 +6.70	518.00	493.30	498.00	974,218
24 Oct 17	496.79999 +40.10	499.70	467.00	467.30	2,157,894
23 Oct 17	456.70001 +1.70	459.80	448.26	452.90	397,133
20 Oct 17	455.00000 -10.30	467.00	449.90	463.70	871,718
19 Oct 17	465.29999 -3.90	474.10	460.38	474.10	1,197,918
18 Oct 17	469.20001 +4.30	475.48	458.80	464.60	322,480
17 Oct 17	464.89999 +1.90	468.10	458.65	468.10	318,972
16 Oct 17	463.00000 +1.00	468.30	462.40	463.80	324,170
13 Oct 17	462.00000 -4.50	473.30	461.60	468.50	252,306
12 Oct 17	466.50000 -2.60	475.00	461.40	475.00	324,674
11 Oct 17	469.10001 -8.20	478.30	456.10	471.40	309,361
10 Oct 17	477.29999 +8.40	480.50	463.10	472.50	358,992
09 Oct 17	468.89999 -9.50	485.40	465.50	478.70	312,710
06 Oct 17	478.39999 +0.10	486.11	475.60	480.20	480,449
05 Oct 17	478.29999 +2.70	480.30	463.20	466.00	527,990
04 Oct 17	475.60001 -7.70	480.70	472.00	480.70	829,689
03 Oct 17	483.29999 +6.30	484.40	471.80	476.60	593,238
02 Oct 17	477.00000 +3.10	479.78	468.40	477.30	490,989
29 Sep 17	473.89999 -10.10	485.84	472.40	484.00	465,057
28 Sep 17	484.00000 +14.00	488.00	460.31	473.70	1,076,397
27 Sep 17	470.00000 -6.10	477.70	469.40	473.90	406,599
26 Sep 17	476.10001 +8.00	479.00	468.40	476.90	520,825
25 Sep 17	468.10001 +19.40	468.80	444.20	446.10	401,442
22 Sep 17	448.70001 +2.10	450.00	440.70	450.00	206,257
21 Sep 17	446.60001 +4.30	446.60	441.70	442.10	439,193
20 Sep 17	442.29999 -3.10	449.50	440.80	444.10	434,108
19 Sep 17	445.39999 +8.40	445.40	430.40	440.10	207,300
18 Sep 17	437.00000 +2.00	442.02	430.00	439.00	355,825
15 Sep 17	435.00000 +1.00	436.40	429.70	432.50	530,115
14 Sep 17	434.00000 +7.10	445.80	425.20	425.50	465,163
13 Sep 17	426.89999 +1.90	427.80	419.40	425.80	507,277
12 Sep 17	425.00000 +8.50	425.00	415.70	422.30	1,317,839
11 Sep 17	416.50000 +8.80	418.50	405.60	407.50	329,624
08 Sep 17	407.70001 -18.10	426.80	407.50	426.80	880,570
07 Sep 17	425.79999 -9.10	435.00	422.60	435.00	318,971
06 Sep 17	434.89999 +18.70	434.90	414.50	418.60	1,018,597
05 Sep 17	416.20001 +13.30	421.65	408.63	412.70	1,268,032
04 Sep 17	402.89999 +4.50	406.20	399.41	401.50	403,127
01 Sep 17	398.39999 -3.80	404.60	396.30	404.60	404,081
31 Aug 17	402.20001 +8.70	405.80	384.80	389.00	622,596
30 Aug 17	393.50000 +10.90	400.00	379.70	389.50	888,245
29 Aug 17	382.60001 -19.50	406.70	376.50	400.00	1,183,986
25 Aug 17	402.10001 -25.10	428.45	398.58	423.20	1,171,699
24 Aug 17	427.20001 +9.50	441.00	420.10	429.20	940,816
23 Aug 17	417.70001 -4.30	423.80	417.50	421.30	334,054
22 Aug 17	422.00000 +0.70	432.20	422.00	432.20	227,388
21 Aug 17	421.29999 +2.10	430.10	416.95	430.10	204,648
18 Aug 17	419.20001 -2.70	422.20	414.59	419.60	371,798
17 Aug 17	421.89999 -13.10	435.70	415.10	425.30	493,342
16 Aug 17	435.00000 +7.10	441.20	423.37	428.40	357,842
15 Aug 17	427.89999 -4.80	432.50	422.00	431.80	308,858
14 Aug 17	432.70001 -0.50	439.10	426.40	428.30	332,996
11 Aug 17	433.20001 -17.10	453.30	430.10	453.30	518,830
10 Aug 17	450.29999 -0.70	457.00	447.40	450.30	186,376
09 Aug 17	451.00000 -4.50	458.10	450.00	455.90	315,708
08 Aug 17	455.50000 -3.50	461.10	454.30	459.90	148,039
07 Aug 17	459.00000 -5.30	471.40	454.90	468.00	477,948
04 Aug 17	464.29999 +4.50	465.20	450.90	450.90	389,497
03 Aug 17	459.79999 -5.20	465.70	450.40	465.70	381,713
02 Aug 17	465.00000 -4.70	471.60	462.00	468.90	315,899
01 Aug 17	469.70001 +2.00	481.00	466.94	481.00	551,133
31 Jul 17	467.70001 -6.80	484.00	467.30	484.00	431,762
28 Jul 17	474.50000 +2.80	479.80	466.20	478.30	376,628
27 Jul 17	471.70001 -3.00	483.50	471.30	476.10	247,963
26 Jul 17	474.70001 -4.30	482.20	463.54	477.50	397,093
25 Jul 17	479.00000 -11.90	492.10	476.10	492.10	826,098
24 Jul 17	490.89999 -0.30	493.50	484.18	490.30	398,502
21 Jul 17	491.20001 -0.10	501.50	483.20	491.50	327,639
20 Jul 17	491.29999 +3.00	500.50	475.80	489.20	558,460
19 Jul 17	488.29999 -14.70	497.40	475.00	491.40	1,111,080
18 Jul 17	503.00000 -2.50	508.50	498.00	504.50	356,073
17 Jul 17	505.50000 +12.70	513.00	495.50	495.50	471,887
14 Jul 17	492.79999 +10.00	498.10	480.10	488.50	210,956
13 Jul 17	482.79999 -5.80	498.70	479.90	486.80	344,039
12 Jul 17	488.60001 +4.30	495.40	478.70	485.90	462,125
11 Jul 17	484.29999 -4.40	492.00	475.82	489.70	400,247
10 Jul 17	488.70001 +2.10	494.50	478.30	491.20	398,756
07 Jul 17	486.60001 -10.80	496.40	479.60	490.50	602,637
06 Jul 17	497.39999 -16.60	513.50	495.40	513.50	590,015
05 Jul 17	514.00000 -3.00	522.00	510.00	517.00	659,059
04 Jul 17	517.00000 +25.70	524.50	480.20	480.20	759,478
03 Jul 17	491.29999 +3.50	501.00	478.50	489.60	515,902
30 Jun 17	487.79999 +2.50	491.00	482.50	482.50	475,786
29 Jun 17	485.29999 +1.80	490.70	476.80	483.10	458,876
28 Jun 17	483.50000 +3.10	485.70	473.70	477.40	412,186
27 Jun 17	480.39999 +11.80	482.40	467.40	468.20	427,361
26 Jun 17	468.60001 +2.60	484.90	454.30	465.80	530,136
23 Jun 17	466.00000 -8.70	484.20	463.50	473.00	455,661
22 Jun 17	474.70001 +0.90	477.30	457.50	467.00	565,466
21 Jun 17	473.79999 +7.20	482.00	465.00	466.60	757,335
20 Jun 17	466.60001 -10.50	476.60	456.10	476.60	509,487
19 Jun 17	477.10001 +2.70	481.40	470.20	480.00	408,577
16 Jun 17	474.39999 -13.00	496.70	474.40	485.80	1,156,707
15 Jun 17	487.39999 -22.60	513.50	479.00	510.00	639,311
14 Jun 17	510.00000 -4.50	521.50	508.50	518.00	725,709
13 Jun 17	514.50000 +15.80	517.50	499.30	501.50	1,291,701
12 Jun 17	498.70001 +8.60	502.50	483.20	494.40	300,384
09 Jun 17	490.10001 +7.10	492.60	476.83	480.00	392,189
08 Jun 17	483.00000 -2.00	484.80	476.10	481.00	413,386
07 Jun 17	485.00000 -2.20	497.10	481.20	494.40	762,764
06 Jun 17	487.20001 -12.80	498.00	479.08	498.00	596,648
05 Jun 17	500.00000 +3.20	503.50	490.70	500.00	408,453
02 Jun 17	496.79999 -9.20	506.00	492.10	503.50	481,099
01 Jun 17	506.00000 +0.50	510.91	500.50	510.00	651,764
31 May 17	505.50000 -33.50	543.00	504.50	543.00	702,180
30 May 17	539.00000 -5.50	546.00	533.00	536.00	549,930
26 May 17	544.50000 -4.00	546.00	531.50	541.00	710,010
25 May 17	548.50000 -4.50	550.00	537.50	550.00	736,632
24 May 17	553.00000 +4.00	554.00	542.50	549.50	547,110
23 May 17	549.00000 -23.00	571.50	548.50	557.50	593,935
22 May 17	572.00000 -6.00	590.00	569.00	580.50	363,499
19 May 17	578.00000 +6.00	591.50	568.00	575.50	700,355
18 May 17	572.00000 +2.50	572.00	544.50	560.50	471,954
17 May 17	569.50000 +7.00	572.50	559.00	559.50	553,325
16 May 17	562.50000 +0.50	570.00	558.00	558.00	403,699
15 May 17	562.00000 +10.00	575.00	554.00	559.00	794,918
12 May 17	552.00000 -7.00	562.50	547.50	559.00	545,353
11 May 17	559.00000 +2.50	569.50	553.00	569.50	438,907
10 May 17	556.50000 +9.00	561.00	547.50	550.00	324,265
09 May 17	547.50000 +0.50	556.00	546.50	547.50	442,974
08 May 17	547.00000 +9.00	557.50	533.50	541.00	682,050
05 May 17	538.00000 +9.50	539.00	515.50	523.00	1,100,079
04 May 17	528.50000 -21.00	559.50	528.50	548.50	621,221
03 May 17	549.50000 -3.50	551.00	541.50	546.50	786,744
02 May 17	553.00000 -9.50	563.50	550.50	563.50	510,290
28 Apr 17	562.50000 -4.50	574.50	561.50	574.50	572,018
27 Apr 17	567.00000 -17.50	587.50	563.00	584.00	434,731
26 Apr 17	584.50000 +10.50	588.00	570.50	575.00	469,632
25 Apr 17	574.00000 +4.50	582.00	564.00	569.00	343,567
24 Apr 17	569.50000 +12.00	574.50	557.00	559.00	767,920
21 Apr 17	557.50000 -5.00	568.50	555.28	562.50	818,629
20 Apr 17	562.50000 -11.00	570.00	556.00	563.50	593,555
19 Apr 17	573.50000 -7.00	585.00	573.50	573.50	502,801
18 Apr 17	580.50000 -24.00	600.50	580.50	596.00	527,967
13 Apr 17	604.50000 -5.00	609.00	601.00	602.00	534,464
12 Apr 17	609.50000 +22.50	619.50	588.00	600.00	1,039,175
11 Apr 17	587.00000 -8.00	605.50	582.14	587.50	638,963
10 Apr 17	595.00000 -6.00	602.50	589.50	594.00	501,957
07 Apr 17	601.00000 +13.00	615.00	590.50	598.00	661,073
06 Apr 17	588.00000 -2.50	591.00	577.00	581.50	651,010
05 Apr 17	590.50000 +33.00	591.50	556.14	572.00	925,917
04 Apr 17	557.50000 +0.00	564.50	553.50	556.00	550,276
03 Apr 17	557.50000 -7.50	568.00	556.15	563.00	640,470
31 Mar 17	565.00000 -12.50	579.50	561.00	577.50	605,210
30 Mar 17	577.50000 +10.00	578.00	561.00	574.50	507,333
29 Mar 17	567.50000 +11.00	568.00	554.50	554.50	442,740
28 Mar 17	556.50000 +8.50	559.55	539.00	543.00	489,280
27 Mar 17	548.00000 -14.00	556.50	535.00	550.50	698,510
24 Mar 17	562.00000 +4.50	562.00	543.00	555.50	657,849
23 Mar 17	557.50000 +8.00	560.50	544.00	550.00	477,369
22 Mar 17	549.50000 +9.00	563.50	538.50	548.00	1,286,994
21 Mar 17	540.50000 +6.00	554.64	540.50	545.00	928,894
20 Mar 17	534.50000 +10.50	542.50	519.50	520.00	638,618
17 Mar 17	524.00000 -18.00	545.00	524.00	538.00	917,879
16 Mar 17	542.00000 +4.00	553.00	534.50	545.50	513,687
15 Mar 17	538.00000 +9.50	545.50	533.00	533.00	599,984
14 Mar 17	528.50000 -21.50	553.00	523.00	550.00	1,055,457
13 Mar 17	550.00000 +13.50	560.00	547.00	552.00	682,878
10 Mar 17	536.50000 +6.50	553.00	528.00	528.00	615,854
09 Mar 17	530.00000 -23.50	551.00	517.50	551.00	901,619
08 Mar 17	553.50000 -14.00	580.00	552.99	574.00	1,095,883
07 Mar 17	567.50000 -1.00	584.00	565.50	583.00	1,017,974
06 Mar 17	568.50000 -3.00	576.54	560.50	564.00	929,353
03 Mar 17	571.50000 +31.50	582.00	533.50	547.50	1,894,012
02 Mar 17	540.00000 +15.00	550.50	498.17	517.00	1,404,232
01 Mar 17	525.00000 -4.50	534.00	523.00	531.00	635,502
28 Feb 17	529.50000 +1.00	537.00	522.50	526.50	621,785
27 Feb 17	528.50000 +10.50	535.50	515.00	524.00	1,053,018
24 Feb 17	518.00000 -27.00	544.00	510.50	540.50	808,216
23 Feb 17	545.00000 -11.00	556.50	538.00	550.50	538,328
22 Feb 17	556.00000 -18.50	579.00	550.00	566.00	437,553
21 Feb 17	574.50000 +1.00	578.00	559.00	560.50	397,881
20 Feb 17	573.50000 +1.00	582.50	567.50	573.00	266,677
17 Feb 17	572.50000 -8.00	588.50	563.99	584.00	420,799
16 Feb 17	580.50000 -6.50	591.50	573.50	589.00	475,199
15 Feb 17	587.00000 +17.00	592.00	577.50	579.50	658,627
14 Feb 17	570.00000 +2.50	575.00	563.50	566.00	327,282
13 Feb 17	567.50000 +0.50	580.50	563.00	568.50	297,838
10 Feb 17	567.00000 -1.50	586.50	558.50	561.50	669,441
09 Feb 17	568.50000 +18.00	573.00	546.00	548.50	864,179
08 Feb 17	550.50000 -6.50	559.50	543.00	559.50	1,492,614
07 Feb 17	557.00000 +0.00	559.50	549.50	552.50	352,802
06 Feb 17	557.00000 -12.00	573.00	555.00	567.00	235,033
03 Feb 17	569.00000 +1.00	570.00	562.00	567.00	554,222
02 Feb 17	568.00000 -4.50	578.50	561.50	569.50	619,474
01 Feb 17	572.50000 +17.00	575.50	557.00	557.00	515,620
31 Jan 17	555.50000 +1.50	567.65	549.00	549.00	778,995
30 Jan 17	554.00000 -21.50	575.00	552.50	573.00	524,072
27 Jan 17	575.50000 -4.50	580.50	571.00	580.00	468,521
26 Jan 17	580.00000 -5.00	593.00	579.50	585.00	364,107
25 Jan 17	585.00000 -4.50	592.50	572.00	575.50	434,659
24 Jan 17	589.50000 +2.00	589.50	589.50	589.50	259,027
23 Jan 17	587.50000 -30.00	614.00	586.00	612.50	397,111
20 Jan 17	617.50000 +6.00	621.50	605.50	605.50	230,467
19 Jan 17	611.50000 -8.00	625.50	608.00	620.00	316,141
18 Jan 17	619.50000 +0.00	626.00	615.50	618.50	349,323
17 Jan 17	619.50000 -2.00	623.00	610.15	620.00	361,240
16 Jan 17	621.50000 -3.00	626.00	617.00	623.50	572,582
13 Jan 17	624.50000 -13.00	636.56	623.00	630.00	322,581
12 Jan 17	637.50000 +2.50	643.50	628.50	628.50	798,104
11 Jan 17	635.00000 +0.00	638.00	623.00	623.00	551,488
10 Jan 17	635.00000 -5.00	640.00	632.00	638.00	397,924
09 Jan 17	640.00000 +1.50	644.50	633.00	644.50	513,267
06 Jan 17	638.50000 +11.00	650.00	628.00	629.00	482,575
05 Jan 17	627.50000 +1.00	629.50	618.50	629.00	480,611
04 Jan 17	626.50000 -13.00	638.50	621.50	633.50	727,263
03 Jan 17	639.50000 +12.00	641.00	626.58	627.00	571,166
30 Dec 16	627.50000 -2.50	630.00	620.00	623.50	155,048
29 Dec 16	630.00000 -1.50	641.50	628.50	631.00	301,494
28 Dec 16	631.50000 +12.00	644.50	611.00	614.00	481,694
23 Dec 16	619.50000 -0.50	633.50	615.50	621.50	142,166
22 Dec 16	620.00000 +20.50	622.00	595.00	604.00	666,362
21 Dec 16	599.50000 +7.00	612.50	592.50	592.50	315,189
20 Dec 16	592.50000 +5.00	596.00	582.50	596.00	573,693
19 Dec 16	587.50000 -8.50	602.00	578.00	592.00	545,506
16 Dec 16	596.00000 +3.00	601.50	585.00	585.00	544,990
15 Dec 16	593.00000 +1.00	594.50	579.00	579.00	531,766
14 Dec 16	592.00000 -9.50	603.00	587.00	587.00	619,495
13 Dec 16	601.50000 -29.00	631.00	583.00	630.00	753,583
12 Dec 16	630.50000 +16.00	639.00	611.00	615.00	1,001,401
09 Dec 16	614.50000 +11.00	618.00	603.50	610.00	806,812
08 Dec 16	603.50000 +3.50	609.00	590.50	590.50	650,205
07 Dec 16	600.00000 +12.50	609.50	593.00	597.50	486,484
06 Dec 16	587.50000 -14.00	594.50	580.50	590.00	672,537
05 Dec 16	601.50000 +5.50	609.50	582.00	582.00	541,009
02 Dec 16	596.00000 +16.00	596.50	569.00	571.50	564,921
01 Dec 16	580.00000 +40.00	586.00	545.00	550.00	822,525
30 Nov 16	540.00000 +46.20	546.26	490.00	492.50	868,063
29 Nov 16	493.79999 -20.20	515.50	491.20	509.00	446,270
28 Nov 16	514.00000 -6.00	528.70	506.50	519.00	280,988
25 Nov 16	520.00000 -14.00	535.50	519.00	535.50	150,287
24 Nov 16	534.00000 +5.50	535.50	522.50	528.00	277,573
23 Nov 16	528.50000 +21.00	554.50	512.38	520.00	831,032
22 Nov 16	507.50000 +8.40	520.50	500.00	506.00	457,081
21 Nov 16	499.10001 +6.70	500.50	491.70	499.40	262,400
18 Nov 16	492.39999 -7.40	502.50	486.20	490.50	345,593
17 Nov 16	499.79999 +6.80	506.50	491.80	493.00	409,238
16 Nov 16	493.00000 +0.30	504.50	487.70	496.30	420,700
15 Nov 16	492.70001 +6.40	504.50	488.20	488.70	684,767
14 Nov 16	486.29999 +1.20	498.70	479.50	479.50	481,752
11 Nov 16	485.10001 -7.70	494.10	481.40	494.10	502,669
10 Nov 16	492.79999 +27.70	505.00	461.80	461.80	1,536,487
09 Nov 16	465.10001 +11.10	483.40	436.00	450.50	974,603
08 Nov 16	454.00000 +1.60	455.60	444.00	449.10	313,732
07 Nov 16	452.39999 +3.30	462.10	450.90	454.90	1,008,446
04 Nov 16	449.10001 -13.20	462.80	443.00	452.20	547,075
03 Nov 16	462.29999 -7.00	474.30	461.80	469.60	514,001
02 Nov 16	469.29999 -21.30	491.20	465.20	490.20	719,309
01 Nov 16	490.60001 -12.90	502.50	483.40	500.50	556,344
31 Oct 16	503.50000 +10.60	510.00	480.70	483.50	479,949
28 Oct 16	492.89999 -17.10	517.04	485.00	503.00	613,757
27 Oct 16	510.00000 +2.50	521.50	480.10	500.00	992,648
26 Oct 16	507.50000 -16.50	520.00	501.50	520.00	321,769
25 Oct 16	524.00000 -2.50	534.50	516.50	523.00	579,279
24 Oct 16	526.50000 -12.50	545.00	520.10	544.00	508,369
21 Oct 16	539.00000 -18.00	555.00	532.50	555.00	413,605
20 Oct 16	557.00000 -7.50	567.50	550.00	562.00	263,266
19 Oct 16	564.50000 +11.00	570.00	550.00	551.00	307,976
18 Oct 16	553.50000 -2.00	572.00	547.00	555.50	257,751
17 Oct 16	555.50000 -6.50	569.00	554.36	555.00	264,899
14 Oct 16	562.00000 +10.00	570.00	549.00	549.00	274,180
13 Oct 16	552.00000 -0.50	560.00	541.50	546.00	346,348
12 Oct 16	552.50000 +5.50	567.50	542.50	542.50	380,242
11 Oct 16	547.00000 +13.00	564.00	526.50	533.00	885,919
10 Oct 16	534.00000 +26.00	536.50	497.70	505.00	424,797
07 Oct 16	508.00000 +9.00	517.00	497.20	500.50	506,656
06 Oct 16	499.00000 +0.00	503.50	494.20	498.50	662,451
05 Oct 16	499.00000 +12.10	503.00	484.00	484.00	698,099
04 Oct 16	486.89999 +7.90	497.70	465.90	469.00	949,269
03 Oct 16	479.00000 +20.60	486.60	456.00	456.00	623,889
30 Sep 16	458.39999 +8.40	465.70	436.40	441.20	474,776
29 Sep 16	450.00000 +29.60	479.90	439.30	440.00	855,313
28 Sep 16	420.39999 +6.40	429.50	411.60	411.60	314,565
27 Sep 16	414.00000 -17.00	430.30	410.90	430.00	245,288
26 Sep 16	431.00000 -2.30	435.00	419.10	435.00	418,277
23 Sep 16	433.29999 -12.80	449.00	431.00	443.50	281,732
22 Sep 16	446.10001 +8.10	456.10	439.30	440.00	383,780
21 Sep 16	438.00000 +20.20	441.50	411.60	411.60	431,630
20 Sep 16	417.79999 -16.30	433.10	416.40	433.00	392,766
19 Sep 16	434.10001 +13.85	442.60	426.50	429.80	281,368
16 Sep 16	420.25000 +4.25	424.50	407.50	407.50	2,289,937
15 Sep 16	416.00000 -1.50	416.50	404.75	407.75	304,063
14 Sep 16	417.50000 +2.00	424.25	406.75	411.00	271,091
13 Sep 16	415.50000 -21.75	434.50	409.50	428.00	554,390
12 Sep 16	437.25000 -7.25	437.50	422.50	436.50	297,797
09 Sep 16	444.50000 -9.00	454.75	441.75	444.50	344,736
08 Sep 16	453.50000 -6.50	463.25	448.00	451.75	415,238
07 Sep 16	460.00000 +13.00	460.50	441.75	453.25	547,594
06 Sep 16	447.00000 -41.00	497.00	445.25	496.75	818,685
05 Sep 16	488.00000 +26.25	495.25	431.50	441.00	780,052
02 Sep 16	461.75000 +9.50	466.00	437.25	455.00	355,844
01 Sep 16	452.25000 -12.50	468.00	446.75	465.00	284,416
31 Aug 16	464.75000 -13.50	475.75	462.00	475.00	307,452
30 Aug 16	478.25000 +3.25	485.00	473.00	474.75	258,373
26 Aug 16	475.00000 +6.50	480.50	466.75	466.75	253,457
25 Aug 16	468.50000 -0.75	473.75	453.75	473.75	270,951
24 Aug 16	469.25000 -3.50	475.25	459.25	459.25	220,237
23 Aug 16	472.75000 +13.00	473.25	458.25	463.25	198,504
22 Aug 16	459.75000 -5.00	476.50	455.00	473.50	598,595
19 Aug 16	464.75000 -7.00	480.25	464.75	467.25	410,630
18 Aug 16	471.75000 +11.75	476.75	457.50	457.50	294,840
17 Aug 16	460.00000 -7.50	475.00	451.25	471.25	194,488
16 Aug 16	467.50000 +9.25	490.00	455.50	459.50	423,188
15 Aug 16	458.25000 -5.25	466.50	451.25	460.75	278,693
12 Aug 16	463.50000 +8.75	475.00	455.25	455.25	308,120
11 Aug 16	454.75000 +1.50	458.00	437.75	458.00	146,490
10 Aug 16	453.25000 +6.50	454.25	445.00	448.50	186,971
09 Aug 16	446.75000 +4.50	450.50	435.00	435.00	241,754
08 Aug 16	442.25000 +16.00	445.00	428.00	428.00	444,796
05 Aug 16	426.25000 +7.25	432.50	419.00	419.00	256,474
04 Aug 16	419.00000 +1.25	434.50	413.75	413.75	356,433
03 Aug 16	417.75000 +11.25	423.25	397.75	405.00	253,159
02 Aug 16	406.50000 -4.00	412.75	400.83	407.50	456,902
01 Aug 16	410.50000 +2.50	432.25	405.81	410.00	451,170
29 Jul 16	408.00000 -1.50	418.25	392.00	406.50	627,911
28 Jul 16	409.50000 -40.50	450.25	409.50	449.50	386,910
27 Jul 16	450.00000 +21.50	458.75	430.00	430.00	397,482
26 Jul 16	428.50000 -6.50	437.25	417.50	437.25	230,077
25 Jul 16	435.00000 -14.50	453.25	434.25	453.25	296,331
22 Jul 16	449.50000 -21.75	473.75	443.50	473.75	370,277
21 Jul 16	471.25000 +22.50	490.00	432.00	451.25	898,643
20 Jul 16	448.75000 -7.75	462.75	437.75	462.75	426,073
19 Jul 16	456.50000 -12.00	471.50	455.72	468.50	234,395
18 Jul 16	468.50000 +16.25	474.00	456.25	460.00	278,052
15 Jul 16	452.25000 -12.25	463.00	449.50	457.00	431,904
14 Jul 16	464.50000 +6.50	467.25	453.00	466.00	209,843
13 Jul 16	458.00000 -0.50	479.00	452.25	452.25	412,561
12 Jul 16	458.50000 +6.50	462.50	447.50	453.75	350,773
11 Jul 16	452.00000 +12.00	459.00	446.25	446.25	520,502
08 Jul 16	440.00000 -1.25	444.50	432.25	438.75	692,651
07 Jul 16	441.25000 +6.50	458.25	439.25	439.75	1,081,189
06 Jul 16	434.75000 -11.25	446.50	422.25	445.00	582,156
05 Jul 16	446.00000 -39.50	488.00	446.00	488.00	429,708
04 Jul 16	485.50000 +9.00	489.25	476.25	478.25	283,241
01 Jul 16	476.50000 -3.50	486.00	467.00	484.00	523,337
30 Jun 16	480.00000 +32.00	483.25	441.00	449.25	777,905
29 Jun 16	448.00000 +36.25	449.50	415.47	418.75	529,818
28 Jun 16	411.75000 +1.00	424.00	411.75	419.25	789,334
27 Jun 16	410.75000 -9.25	417.50	402.75	410.00	447,109
24 Jun 16	420.00000 -20.00	430.00	360.75	400.00	991,138
23 Jun 16	440.00000 +4.75	444.00	415.40	434.00	516,141
22 Jun 16	435.25000 +37.00	439.50	390.75	399.00	577,195
21 Jun 16	398.25000 +5.25	399.75	387.25	392.25	320,783
20 Jun 16	393.00000 +13.00	406.75	386.75	389.75	952,883
17 Jun 16	380.00000 +30.00	388.00	353.50	353.50	695,188
16 Jun 16	350.00000 -15.25	364.75	346.00	356.00	375,793
15 Jun 16	365.25000 +1.00	378.50	362.00	363.50	368,627
14 Jun 16	364.25000 +11.00	367.00	345.75	353.50	457,860
13 Jun 16	353.25000 -24.00	375.50	346.50	368.75	440,832
10 Jun 16	377.25000 +1.50	380.75	367.05	370.00	376,197
09 Jun 16	375.75000 -7.75	382.00	371.25	375.75	624,747
08 Jun 16	383.50000 +12.25	385.00	367.50	367.50	620,940
07 Jun 16	371.25000 +43.00	373.50	330.00	330.00	872,791
06 Jun 16	328.25000 +17.75	330.25	307.00	307.00	615,005
03 Jun 16	310.50000 -5.00	321.75	309.75	312.75	644,481
02 Jun 16	315.50000 +2.00	321.25	310.50	310.50	476,128
01 Jun 16	313.50000 +3.75	313.75	306.50	306.50	350,747
31 May 16	309.75000 +2.00	313.75	303.75	313.00	1,195,032
27 May 16	307.75000 +1.50	311.00	302.25	305.00	336,408
26 May 16	306.25000 -6.75	318.50	304.25	313.25	338,216
25 May 16	313.00000 +21.75	318.50	292.75	297.75	549,128
24 May 16	291.25000 +2.00	293.50	284.00	284.00	448,374
23 May 16	289.25000 -3.25	294.00	286.00	292.50	780,890
20 May 16	292.50000 -3.25	304.50	286.25	293.75	511,199
19 May 16	295.75000 -0.25	295.75	284.25	289.50	841,551
18 May 16	296.00000 +12.00	298.75	277.25	278.25	778,770
17 May 16	284.00000 +7.00	285.25	273.25	278.00	1,099,525
16 May 16	277.00000 +9.50	286.25	265.75	276.50	941,275
13 May 16	267.50000 -30.75	296.50	252.75	295.50	1,960,254
12 May 16	298.25000 -41.00	349.25	280.75	340.25	2,131,961
11 May 16	339.25000 +11.50	340.00	324.50	330.25	964,227
10 May 16	327.75000 -3.50	337.50	325.25	335.00	683,244
09 May 16	331.25000 -21.00	357.75	330.08	352.00	271,754
06 May 16	352.25000 -3.75	355.50	344.00	355.50	422,989
05 May 16	356.00000 -1.75	367.25	351.75	361.00	229,286
04 May 16	357.75000 +7.00	365.00	343.46	346.75	289,561
03 May 16	350.75000 -15.75	369.75	350.75	369.75	599,549
29 Apr 16	366.50000 -15.25	380.75	364.50	378.75	305,947
28 Apr 16	381.75000 +17.75	382.00	362.50	363.25	252,017
27 Apr 16	364.00000 +1.00	366.75	360.00	363.50	301,283
26 Apr 16	363.00000 +1.25	372.50	359.25	372.50	387,393
25 Apr 16	361.75000 -7.75	366.92	357.50	364.75	274,067
22 Apr 16	369.50000 -10.75	385.81	363.50	382.25	571,359
21 Apr 16	380.25000 -4.75	391.25	374.00	389.25	786,450
20 Apr 16	385.00000 +11.75	385.00	365.75	365.75	583,070
19 Apr 16	373.25000 +20.25	373.25	350.75	353.00	1,058,214
18 Apr 16	353.00000 +4.50	353.00	332.25	343.00	461,442
15 Apr 16	348.50000 +0.50	353.75	345.00	347.50	269,626
14 Apr 16	348.00000 +2.00	353.75	340.00	340.00	424,804
13 Apr 16	346.00000 +21.25	356.99	304.75	315.00	1,322,954
12 Apr 16	324.75000 +10.75	327.50	316.25	321.50	317,445
11 Apr 16	314.00000 -3.25	318.25	307.00	307.00	298,688
08 Apr 16	317.25000 +15.50	317.25	303.00	310.75	279,287
07 Apr 16	301.75000 -8.75	322.00	300.25	315.25	570,522
06 Apr 16	310.50000 +9.75	317.00	299.50	299.50	526,536
05 Apr 16	300.75000 -9.00	308.75	290.56	306.00	473,089
04 Apr 16	309.75000 -6.50	317.00	307.00	317.00	616,956
01 Apr 16	316.25000 -4.00	326.25	311.00	312.75	531,673
31 Mar 16	320.25000 +5.00	320.75	306.00	312.25	429,674
30 Mar 16	315.25000 +23.00	321.00	298.25	298.75	535,212
29 Mar 16	292.25000 -13.75	311.75	291.25	303.75	396,693
24 Mar 16	306.00000 -17.75	318.90	304.00	316.50	640,959
23 Mar 16	323.75000 -38.75	362.50	323.75	354.00	573,166
22 Mar 16	362.50000 -21.75	387.00	361.00	372.75	766,562
21 Mar 16	384.25000 -5.75	394.00	378.80	382.50	298,295
18 Mar 16	390.00000 +0.00	408.75	376.50	376.50	481,649
17 Mar 16	390.00000 +21.00	392.50	371.50	371.50	242,853
16 Mar 16	369.00000 +1.50	379.50	366.50	366.50	313,788
15 Mar 16	367.50000 -15.50	378.50	366.00	372.75	163,075
14 Mar 16	383.00000 +4.00	387.25	373.50	373.50	375,742
11 Mar 16	379.00000 +4.25	380.50	370.25	375.25	328,398
10 Mar 16	374.75000 -13.75	399.75	369.56	389.50	364,697
09 Mar 16	388.50000 +2.00	391.50	376.00	391.50	499,214
08 Mar 16	386.50000 -23.75	415.25	386.25	411.75	616,530
07 Mar 16	410.25000 -19.75	442.25	405.38	428.50	1,129,051
04 Mar 16	430.00000 +16.00	430.00	414.50	415.00	906,359
03 Mar 16	414.00000 +51.00	414.00	363.00	363.00	1,314,596
02 Mar 16	363.00000 +8.50	369.50	350.00	354.75	443,191
01 Mar 16	354.50000 +2.75	361.50	346.75	352.75	349,956
29 Feb 16	351.75000 +11.00	356.25	326.31	328.75	587,781
26 Feb 16	340.75000 +37.00	340.75	312.00	312.00	1,006,089
25 Feb 16	303.75000 +8.75	314.25	300.00	303.00	414,603
24 Feb 16	295.00000 -9.00	306.50	291.75	302.25	356,548
23 Feb 16	304.00000 +0.00	310.49	299.56	302.25	430,878
22 Feb 16	304.00000 +11.25	304.25	294.85	297.00	623,092
19 Feb 16	292.75000 -15.25	310.25	287.00	302.00	460,274
18 Feb 16	308.00000 -4.25	322.50	305.00	313.00	845,050
17 Feb 16	312.25000 +7.00	317.75	300.00	308.00	513,890
16 Feb 16	305.25000 +0.25	320.00	295.25	305.50	394,369
15 Feb 16	305.00000 +11.50	310.00	292.25	293.75	781,006
12 Feb 16	293.50000 +22.75	297.00	277.50	277.50	907,223
11 Feb 16	270.75000 -12.00	279.75	267.25	278.00	623,277
10 Feb 16	282.75000 -16.00	299.75	274.75	291.50	552,649
09 Feb 16	298.75000 -18.50	319.50	293.00	319.50	614,436
08 Feb 16	317.25000 -18.50	338.50	312.50	335.00	900,486
05 Feb 16	335.75000 +14.75	337.50	313.25	313.25	689,893
04 Feb 16	321.00000 +30.50	324.75	299.00	299.00	692,069
03 Feb 16	290.50000 +1.25	295.75	280.00	288.75	412,748
02 Feb 16	289.25000 -12.75	299.81	283.75	291.00	406,313
01 Feb 16	302.00000 -4.25	308.81	293.25	307.00	656,906
29 Jan 16	306.25000 +11.75	306.25	281.50	304.50	704,266
28 Jan 16	294.50000 +16.25	308.75	277.31	281.00	930,140
27 Jan 16	278.25000 -3.00	283.01	267.00	270.25	477,007
26 Jan 16	281.25000 +9.25	282.00	255.50	259.75	425,013
25 Jan 16	272.00000 -8.00	281.75	267.50	280.00	429,053
22 Jan 16	280.00000 +27.00	282.25	257.00	261.00	899,269
21 Jan 16	253.00000 +13.25	253.00	232.00	243.00	785,083
20 Jan 16	239.75000 -15.75	249.25	238.25	245.50	834,299
19 Jan 16	255.50000 +5.25	258.75	242.75	242.75	572,444
18 Jan 16	250.25000 -3.25	257.00	245.75	246.25	1,135,980
15 Jan 16	253.50000 +1.00	259.00	249.25	255.00	840,633
14 Jan 16	252.50000 +4.50	257.50	240.50	246.75	518,636
13 Jan 16	248.00000 +7.25	259.00	246.25	246.25	1,091,886
12 Jan 16	240.75000 -5.00	251.00	235.50	247.50	1,125,669
11 Jan 16	245.75000 -0.50	252.00	238.25	240.25	495,341
08 Jan 16	246.25000 -18.25	269.38	245.00	267.50	352,865
07 Jan 16	264.50000 -11.25	267.25	254.00	267.25	475,169
06 Jan 16	275.75000 -17.75	292.25	265.50	292.25	647,944
05 Jan 16	293.50000 -6.25	300.63	287.00	298.75	408,160
04 Jan 16	299.75000 -5.75	307.75	293.00	298.25	298,996
31 Dec 15	305.50000 +8.25	312.25	296.31	305.75	404,284
30 Dec 15	297.25000 -10.00	308.56	294.00	307.50	246,082
29 Dec 15	307.25000 -12.00	320.25	304.00	320.25	371,738
24 Dec 15	319.25000 +6.75	321.25	313.50	319.25	123,711
23 Dec 15	312.50000 +17.00	316.50	296.20	297.00	691,182
22 Dec 15	295.50000 +10.50	296.25	288.00	291.25	265,229
21 Dec 15	285.00000 +9.50	291.00	272.75	277.50	343,298
18 Dec 15	275.50000 -0.20	283.40	271.10	277.10	2,808,783
17 Dec 15	275.70001 -12.60	294.10	274.20	294.10	349,006
16 Dec 15	288.29999 -2.00	294.70	283.20	292.50	446,162
15 Dec 15	290.29999 +5.40	294.38	288.10	291.20	280,284
14 Dec 15	284.89999 -5.00	293.00	283.60	288.40	346,787
11 Dec 15	289.89999 -13.90	302.11	289.70	300.50	378,507
10 Dec 15	303.79999 +3.30	308.00	300.30	300.30	578,734
09 Dec 15	300.50000 +0.10	308.30	290.50	300.90	764,780
08 Dec 15	300.39999 -6.90	310.40	291.86	310.40	489,473
07 Dec 15	307.29999 -15.10	323.30	304.60	323.30	532,667
04 Dec 15	322.39999 -0.30	345.60	317.70	333.30	633,134
03 Dec 15	322.70001 -1.20	334.40	317.00	320.20	439,994
02 Dec 15	323.89999 -9.40	338.80	322.30	338.80	363,621
01 Dec 15	333.29999 +1.40	338.00	329.20	337.10	463,719
30 Nov 15	331.89999 -2.90	337.80	328.30	337.80	498,554
27 Nov 15	334.79999 -5.20	338.80	328.90	338.10	233,827
26 Nov 15	340.00000 +3.00	340.00	333.00	335.80	429,179
25 Nov 15	337.00000 -7.70	349.50	334.41	340.60	398,594
24 Nov 15	344.70001 +3.70	345.30	334.00	341.70	443,460
23 Nov 15	341.00000 +3.70	345.20	328.70	336.90	492,502
20 Nov 15	337.29999 -2.20	351.50	329.70	346.40	585,365
19 Nov 15	339.50000 -8.50	355.50	338.80	354.00	524,979
18 Nov 15	348.00000 +33.00	348.00	320.20	322.00	1,197,420
17 Nov 15	315.00000 +5.70	317.40	308.50	315.00	647,324
16 Nov 15	309.29999 -2.50	320.50	306.50	311.70	586,881
13 Nov 15	311.79999 -7.00	324.30	306.16	316.30	556,229
12 Nov 15	318.79999 -10.60	331.70	314.50	331.70	766,530
11 Nov 15	329.39999 -15.50	349.40	326.50	349.40	578,357
10 Nov 15	344.89999 -11.70	361.50	344.90	361.50	715,984
09 Nov 15	356.60001 +12.30	375.00	342.70	342.70	919,587
06 Nov 15	344.29999 -3.30	353.10	340.50	345.20	654,789
05 Nov 15	347.60001 -25.30	370.00	345.20	370.00	959,748
04 Nov 15	372.89999 +5.70	386.34	366.10	366.10	948,514
03 Nov 15	367.20001 +7.50	371.00	342.00	345.00	1,512,280
02 Nov 15	359.70001 -0.10	364.00	354.80	360.40	740,972
30 Oct 15	359.79999 -2.90	362.30	351.00	356.70	1,638,729
29 Oct 15	362.70001 -11.80	374.90	356.50	374.90	1,670,222
28 Oct 15	374.50000 +18.40	377.10	356.00	356.00	784,920
27 Oct 15	356.10001 -28.60	382.70	350.00	382.60	665,498
26 Oct 15	384.70001 -18.60	405.91	380.80	403.70	675,167
23 Oct 15	403.29999 -0.50	413.10	399.10	404.10	628,274
22 Oct 15	403.79999 +9.90	410.10	390.10	390.10	420,492
21 Oct 15	393.89999 -6.10	404.70	387.80	404.70	682,848
20 Oct 15	400.00000 -10.30	405.90	395.70	405.60	404,127
19 Oct 15	410.29999 -19.80	431.60	404.10	429.50	336,737
16 Oct 15	430.10001 -14.20	447.10	427.80	445.00	331,975
15 Oct 15	444.29999 +3.90	452.60	439.00	440.80	464,947
14 Oct 15	440.39999 +2.60	447.70	425.00	436.00	500,304
13 Oct 15	437.79999 -2.30	441.30	424.20	435.70	545,411
12 Oct 15	440.10001 -13.70	460.30	436.30	452.90	412,855
09 Oct 15	453.79999 +8.30	460.70	440.80	452.10	420,184
08 Oct 15	445.50000 -9.40	453.30	439.00	453.30	448,122
07 Oct 15	454.89999 +13.20	470.70	447.19	448.10	834,938
06 Oct 15	441.70001 +17.30	445.10	418.00	430.10	493,208
05 Oct 15	424.39999 +17.30	431.00	414.56	414.90	608,071
02 Oct 15	407.10001 +1.70	415.90	398.40	404.50	370,974
01 Oct 15	405.39999 +4.50	418.90	402.10	408.40	320,867
30 Sep 15	400.89999 +4.90	404.40	392.60	401.70	343,846
29 Sep 15	396.00000 +9.30	401.70	378.30	378.40	518,859
28 Sep 15	386.70001 -14.90	417.68	380.20	410.10	639,826
25 Sep 15	401.60001 +11.60	409.10	392.50	392.50	598,429
24 Sep 15	390.00000 -4.10	404.80	385.30	393.20	652,269
23 Sep 15	394.10001 -21.30	419.50	383.90	411.90	967,619
22 Sep 15	415.39999 -12.10	445.40	404.50	431.90	671,814
21 Sep 15	427.50000 +0.00	441.50	420.50	424.40	777,653
18 Sep 15	427.50000 -11.20	444.60	423.90	439.00	948,453
17 Sep 15	438.70001 -32.40	459.00	430.80	459.00	1,278,832
16 Sep 15	471.10001 +33.00	473.80	432.70	440.00	1,084,789
15 Sep 15	438.10001 +34.60	445.80	397.70	409.90	919,903
14 Sep 15	403.50000 -11.50	424.10	399.00	410.60	532,226
11 Sep 15	415.00000 -15.00	439.30	410.50	435.90	578,161
10 Sep 15	430.00000 -24.30	451.00	425.20	449.90	566,599
09 Sep 15	454.29999 -9.90	477.50	450.50	475.00	756,879
08 Sep 15	464.20001 +3.70	472.80	455.90	455.90	300,371
07 Sep 15	460.50000 -9.30	480.50	457.00	468.40	390,202
04 Sep 15	469.79999 -26.00	491.80	465.00	485.80	674,279
03 Sep 15	495.79999 +6.00	502.50	488.20	488.70	954,621
02 Sep 15	489.79999 -2.90	500.00	482.00	490.50	1,049,450
01 Sep 15	492.70001 -25.30	527.09	489.68	508.50	1,128,731
28 Aug 15	518.00000 +27.60	525.00	489.80	492.80	1,320,131
27 Aug 15	490.39999 +57.40	499.00	402.00	414.00	2,454,623
26 Aug 15	433.00000 +18.60	448.90	402.20	418.20	759,254
25 Aug 15	414.39999 +30.20	414.50	380.90	380.90	1,116,645
24 Aug 15	384.20001 -36.00	420.20	376.20	411.90	1,006,144
21 Aug 15	420.20001 -10.90	430.10	417.20	423.90	819,919
20 Aug 15	431.10001 -9.40	440.10	423.70	435.00	747,697
19 Aug 15	440.50000 -19.80	464.57	435.70	457.80	560,373
18 Aug 15	460.29999 -4.00	466.20	457.40	462.00	397,859
17 Aug 15	464.29999 -4.40	472.60	460.80	468.20	378,369
14 Aug 15	468.70001 -10.60	478.90	464.00	476.80	688,515
13 Aug 15	479.29999 +2.40	493.60	479.00	484.80	522,364
12 Aug 15	476.89999 -6.50	488.89	465.60	480.00	681,708
11 Aug 15	483.39999 -10.80	505.51	478.40	499.90	664,858
10 Aug 15	494.20001 -0.10	500.50	481.20	492.60	544,392
07 Aug 15	494.29999 +2.80	506.50	492.00	495.00	712,042
06 Aug 15	491.50000 -3.80	501.00	482.50	501.00	645,844
05 Aug 15	495.29999 -5.70	501.00	478.00	498.20	1,220,715
04 Aug 15	501.00000 +2.40	504.50	488.60	493.90	431,140
03 Aug 15	498.60001 -14.90	510.80	491.60	507.00	590,192
31 Jul 15	513.50000 -7.00	524.00	508.50	524.00	742,644
30 Jul 15	520.50000 +11.00	522.50	503.50	514.50	595,912
29 Jul 15	509.50000 +14.70	509.50	489.00	506.50	506,317
28 Jul 15	494.79999 +12.20	498.60	484.10	488.90	696,083
27 Jul 15	482.60001 -11.50	497.50	477.60	496.50	681,548
24 Jul 15	494.10001 -6.40	506.00	490.10	502.00	437,464
23 Jul 15	500.50000 -6.50	512.00	499.86	506.00	634,099
22 Jul 15	507.00000 -11.50	521.00	507.00	512.50	843,418
21 Jul 15	518.50000 +13.50	524.00	502.90	503.50	620,038
20 Jul 15	505.00000 -9.00	524.50	497.78	513.00	494,299
17 Jul 15	514.00000 -10.50	532.00	508.00	521.50	455,941
16 Jul 15	524.50000 +6.50	534.00	512.50	518.00	807,606
15 Jul 15	518.00000 -3.50	524.14	506.00	521.00	658,112
14 Jul 15	521.50000 -15.00	539.00	514.00	531.00	1,191,773
13 Jul 15	536.50000 +7.00	544.00	520.50	528.00	738,485
10 Jul 15	529.50000 +7.50	536.70	522.00	525.00	698,412
09 Jul 15	522.00000 +19.00	525.00	497.00	497.00	1,257,119
08 Jul 15	503.00000 +8.50	509.00	486.00	509.00	682,661
07 Jul 15	494.50000 -24.00	522.50	490.20	515.00	1,384,375
06 Jul 15	518.50000 -25.00	555.00	515.50	544.00	1,181,883
03 Jul 15	543.50000 -28.50	575.00	538.54	568.00	1,433,349
02 Jul 15	572.00000 -28.00	597.00	554.50	557.00	2,462,710
01 Jul 15	600.00000 -10.00	627.00	590.55	611.00	1,305,645
30 Jun 15	610.00000 -20.00	633.00	609.00	619.00	1,198,929
29 Jun 15	630.00000 -10.00	633.00	604.00	625.00	1,416,738
26 Jun 15	640.00000 +8.50	652.00	615.50	627.00	1,212,031
25 Jun 15	631.50000 +12.50	646.50	611.50	611.50	1,802,108
24 Jun 15	619.00000 -45.00	665.00	598.00	665.00	2,046,541
23 Jun 15	664.00000 +40.50	677.00	628.00	631.50	2,118,433
22 Jun 15	623.50000 +33.00	629.50	585.50	593.50	1,664,947
19 Jun 15	590.50000 -10.50	606.50	577.00	600.00	1,788,422
18 Jun 15	601.00000 -4.00	608.00	588.50	600.00	1,681,098
17 Jun 15	605.00000 +2.00	621.00	594.50	601.00	1,203,349
16 Jun 15	603.00000 +3.00	606.50	591.30	601.50	958,428
15 Jun 15	600.00000 +3.00	605.00	591.00	591.50	613,236
12 Jun 15	597.00000 +2.50	602.00	581.00	586.50	549,775
11 Jun 15	594.50000 -5.50	609.00	589.00	593.00	626,458
10 Jun 15	600.00000 -12.50	612.00	586.00	612.00	900,826
09 Jun 15	612.50000 -2.00	619.50	600.96	609.50	0
08 Jun 15	614.50000 -11.50	627.50	608.00	625.50	0
05 Jun 15	626.00000 +11.00	636.00	607.00	610.50	977,702
04 Jun 15	615.00000 -8.50	628.50	615.00	628.50	411,210
03 Jun 15	623.50000 +1.50	633.00	614.50	627.00	322,123
02 Jun 15	622.00000 +18.00	626.00	602.50	611.50	422,842
01 Jun 15	604.00000 -12.00	621.50	603.00	621.50	404,200
29 May 15	616.00000 +2.00	626.50	612.00	626.50	601,898
28 May 15	614.00000 +17.00	617.00	592.50	602.00	553,245
27 May 15	597.00000 -2.50	603.50	583.00	602.00	432,543
26 May 15	599.50000 +1.00	606.50	589.50	606.50	444,805
22 May 15	598.50000 +1.50	608.00	589.00	594.50	216,352
21 May 15	597.00000 +17.00	601.00	574.00	574.00	311,188
20 May 15	580.00000 -8.50	589.24	574.40	586.00	348,783
19 May 15	588.50000 -18.00	614.00	585.00	614.00	408,526
18 May 15	606.50000 +11.00	621.00	596.30	600.50	428,215
15 May 15	595.50000 -15.00	619.07	582.50	606.00	364,625
14 May 15	610.50000 +1.50	625.50	602.50	606.00	405,669
13 May 15	609.00000 +17.00	619.50	595.00	595.00	618,719
12 May 15	592.00000 +16.00	597.50	564.50	564.50	563,716
11 May 15	576.00000 -20.00	599.71	568.00	576.00	686,346
08 May 15	596.00000 +9.50	624.72	589.00	606.00	419,543
07 May 15	586.50000 -26.00	614.00	581.00	609.50	505,976
06 May 15	612.50000 +5.00	622.00	603.50	611.00	461,733
05 May 15	607.50000 +27.50	611.50	581.50	600.00	332,213
01 May 15	580.00000 -5.50	587.00	561.50	561.50	148,959
30 Apr 15	585.50000 -5.50	591.50	573.00	573.00	435,464
29 Apr 15	591.00000 +0.50	597.50	584.00	588.50	356,564
28 Apr 15	590.50000 -4.50	602.50	587.00	596.00	495,798
27 Apr 15	595.00000 +13.00	600.00	571.60	588.50	585,944
24 Apr 15	582.00000 -20.00	608.00	575.50	608.00	560,339
23 Apr 15	602.00000 +8.00	607.50	563.00	563.00	678,949
22 Apr 15	594.00000 +1.50	604.50	583.00	600.50	577,556
21 Apr 15	592.50000 -8.00	600.00	585.00	599.00	426,235
20 Apr 15	600.50000 -14.50	625.51	592.00	617.50	718,101
17 Apr 15	615.00000 +13.50	642.00	608.00	620.50	2,748,629
16 Apr 15	601.50000 +3.50	621.50	597.00	603.50	1,843,175
15 Apr 15	598.00000 +14.50	598.00	536.00	560.00	1,889,107
14 Apr 15	583.50000 +27.50	589.00	560.50	560.50	897,243
13 Apr 15	556.00000 +0.00	576.00	551.50	560.00	611,601
10 Apr 15	556.00000 +6.00	565.50	534.50	539.50	622,829
09 Apr 15	550.00000 +9.50	553.09	526.50	535.50	846,201
08 Apr 15	540.50000 +0.50	556.23	537.50	545.00	646,238
07 Apr 15	540.00000 +44.10	542.00	509.50	510.50	746,803
02 Apr 15	495.89999 +1.80	503.50	484.70	495.00	354,423
01 Apr 15	494.10001 +3.80	495.50	477.50	491.80	596,872
31 Mar 15	490.29999 -12.20	507.50	488.60	502.50	929,553
30 Mar 15	502.50000 -17.50	525.36	498.13	518.00	892,174
27 Mar 15	520.00000 -19.50	555.50	519.50	555.50	1,232,194
26 Mar 15	539.50000 +5.00	553.50	528.00	533.00	1,510,299
25 Mar 15	534.50000 +34.50	537.50	519.50	520.00	1,494,198
24 Mar 15	500.00000 -1.00	502.50	488.50	502.50	1,134,986
23 Mar 15	501.00000 +13.40	510.00	475.60	475.60	871,939
20 Mar 15	487.60001 +4.00	495.70	476.50	481.30	1,851,421
19 Mar 15	483.60001 +17.10	490.60	466.40	466.40	795,511
18 Mar 15	466.50000 -7.40	486.86	459.20	476.80	996,807
17 Mar 15	473.89999 +37.30	477.10	438.60	438.60	1,268,760
16 Mar 15	436.60001 -17.30	462.08	427.60	454.90	1,003,772
13 Mar 15	453.89999 -27.90	492.50	450.80	484.00	1,082,459
12 Mar 15	481.79999 +15.20	494.80	464.00	464.00	1,314,014
11 Mar 15	466.60001 -21.40	495.00	455.50	495.00	1,285,235
10 Mar 15	488.00000 -19.50	509.50	488.00	508.50	1,142,597
09 Mar 15	507.50000 +9.80	511.50	492.10	502.50	1,059,466
06 Mar 15	497.70001 +6.70	504.50	484.50	485.80	1,014,010
05 Mar 15	491.00000 +17.40	515.00	481.40	494.60	1,589,394
04 Mar 15	473.60001 -14.80	508.50	468.30	500.50	1,082,837
03 Mar 15	488.39999 +15.40	500.00	472.50	476.00	1,209,293
02 Mar 15	473.00000 -5.10	490.00	466.70	472.00	1,502,143
27 Feb 15	478.10001 +6.60	480.80	468.98	471.20	415,217
26 Feb 15	471.50000 +0.30	494.60	462.40	464.20	828,988
25 Feb 15	471.20001 -13.30	485.10	467.10	474.90	676,372
24 Feb 15	484.50000 +18.00	488.10	452.90	463.30	1,187,198
23 Feb 15	466.50000 -19.70	500.56	452.98	494.50	671,729
20 Feb 15	486.20001 -2.10	505.50	481.60	491.30	618,950
19 Feb 15	488.29999 -23.70	512.50	479.00	506.00	1,320,178
18 Feb 15	512.00000 +0.50	523.00	499.40	505.00	1,552,591
17 Feb 15	511.50000 -8.50	524.50	498.10	511.00	2,199,840
16 Feb 15	520.00000 +23.70	525.00	433.94	440.00	2,488,197
13 Feb 15	496.29999 -6.70	518.00	487.60	515.00	542,557
12 Feb 15	503.00000 +26.10	517.00	479.40	479.40	623,416
11 Feb 15	476.89999 -28.60	515.00	472.40	515.00	547,072
10 Feb 15	505.50000 -43.00	561.00	504.32	550.00	923,588
09 Feb 15	548.50000 +50.90	551.50	504.00	509.00	1,075,410
06 Feb 15	497.60001 +4.60	511.50	493.50	497.70	691,767
05 Feb 15	493.00000 +36.80	493.00	433.30	456.00	831,521
04 Feb 15	456.20001 -22.50	494.00	450.70	474.80	1,256,596
03 Feb 15	478.70001 +60.30	480.30	436.90	436.90	2,025,817
02 Feb 15	418.39999 +20.70	425.21	395.40	406.00	2,759,864
30 Jan 15	397.70001 +3.40	403.33	383.90	392.60	737,565
29 Jan 15	394.29999 -20.40	414.70	391.10	414.70	561,157
28 Jan 15	414.70001 -0.30	427.28	407.30	419.80	540,962
27 Jan 15	415.00000 -28.40	436.70	407.90	436.70	870,025
26 Jan 15	443.39999 -17.00	459.39	421.00	453.20	716,686
23 Jan 15	460.39999 -39.50	508.50	454.00	508.50	444,855
22 Jan 15	499.89999 +29.90	507.00	473.50	475.20	688,674
21 Jan 15	470.00000 +10.70	471.40	451.90	456.10	407,132
20 Jan 15	459.29999 -3.10	471.50	455.10	459.30	498,113
19 Jan 15	462.39999 +18.30	465.30	440.33	442.40	408,737
16 Jan 15	444.10001 +0.60	445.00	428.70	442.10	1,449,760
15 Jan 15	443.50000 +12.60	446.40	424.60	430.20	490,628
14 Jan 15	430.89999 -5.60	443.90	424.90	435.30	606,244
13 Jan 15	436.50000 -4.50	442.50	431.00	433.70	603,645
12 Jan 15	441.00000 -38.60	482.20	427.00	482.20	769,357
09 Jan 15	479.60001 -18.70	500.00	476.12	498.60	330,789
08 Jan 15	498.29999 +11.00	505.75	494.00	500.00	219,400
07 Jan 15	487.29999 -0.60	508.00	486.10	490.00	413,183
06 Jan 15	487.89999 -2.10	502.00	480.40	489.00	522,199
05 Jan 15	490.00000 -34.00	526.00	490.00	523.00	292,515
02 Jan 15	524.00000 -7.50	542.50	515.00	539.50	263,969
31 Dec 14	531.50000 +8.50	533.50	522.48	528.50	51,750
30 Dec 14	523.00000 -15.00	537.00	519.00	537.00	180,393
29 Dec 14	538.00000 -2.00	555.50	529.00	555.50	184,946
24 Dec 14	540.00000 -0.50	545.00	506.69	514.50	77,104
23 Dec 14	540.50000 +12.50	542.50	521.50	532.50	213,974
22 Dec 14	528.00000 +0.00	550.00	521.50	535.50	417,595
19 Dec 14	528.00000 +5.50	532.00	489.50	532.00	618,819
18 Dec 14	522.50000 +29.00	529.50	499.50	511.50	461,675
17 Dec 14	493.50000 +10.50	494.40	473.83	476.20	425,640
16 Dec 14	483.00000 +9.30	485.10	467.40	471.40	692,515
15 Dec 14	473.70001 +2.60	491.50	471.20	473.00	539,382
12 Dec 14	471.10001 -35.90	500.50	471.10	498.40	704,710
11 Dec 14	507.00000 -3.00	524.00	501.50	507.00	516,791
10 Dec 14	510.00000 -27.50	549.50	509.00	549.50	405,332
09 Dec 14	537.50000 -10.00	545.00	525.00	544.00	470,593
08 Dec 14	547.50000 -7.50	557.50	545.00	554.00	349,626
05 Dec 14	555.00000 +0.50	562.00	547.20	562.00	587,705
04 Dec 14	554.50000 -21.00	578.50	550.50	570.00	566,281
03 Dec 14	575.50000 -16.50	579.00	566.00	566.00	487,825
02 Dec 14	592.00000 +16.00	594.00	580.00	580.00	542,681
01 Dec 14	576.00000 +0.00	579.00	555.20	568.00	630,350
28 Nov 14	576.00000 -50.50	621.50	571.00	621.00	722,408
27 Nov 14	626.50000 -47.00	670.00	623.00	668.50	550,952
26 Nov 14	673.50000 -13.00	682.00	662.00	680.50	427,129
25 Nov 14	686.50000 +3.00	688.00	676.00	683.50	448,409
24 Nov 14	683.50000 -22.00	707.50	680.00	707.50	305,512
21 Nov 14	705.50000 +5.50	710.00	680.00	688.00	633,342
20 Nov 14	700.00000 +0.00	709.00	696.00	705.00	455,906
19 Nov 14	700.00000 -8.00	714.00	694.50	714.00	396,947
18 Nov 14	708.00000 -2.50	720.00	708.00	718.50	390,470
17 Nov 14	710.50000 +20.50	717.00	678.23	688.00	458,342
14 Nov 14	690.00000 -0.50	696.00	674.50	694.00	338,987
13 Nov 14	690.50000 -9.50	713.75	690.00	713.00	321,538
12 Nov 14	700.00000 +2.00	703.50	690.00	691.00	335,487
11 Nov 14	698.00000 -2.50	708.50	686.00	708.50	357,544
10 Nov 14	700.50000 +10.00	713.00	689.65	692.00	419,889
07 Nov 14	690.50000 -18.50	713.50	675.50	675.50	517,007
06 Nov 14	709.00000 +17.50	711.00	659.80	676.50	553,487
05 Nov 14	691.50000 -4.00	708.50	680.00	702.50	676,156
04 Nov 14	695.50000 -37.50	732.50	673.50	732.50	727,654
03 Nov 14	733.00000 -2.50	748.61	730.50	733.00	414,177
31 Oct 14	735.50000 +11.00	741.00	728.00	735.00	352,663
30 Oct 14	724.50000 -11.50	741.00	720.00	734.00	526,018
29 Oct 14	736.00000 +6.00	738.50	719.00	730.00	334,605
28 Oct 14	730.00000 +3.00	736.00	719.50	725.50	276,212
27 Oct 14	727.00000 -9.50	749.50	722.50	739.00	406,840
24 Oct 14	736.50000 -18.00	756.50	735.50	756.50	339,768
23 Oct 14	754.50000 +0.00	755.00	739.00	754.50	499,375
22 Oct 14	754.50000 +6.50	757.50	748.00	756.50	583,239
21 Oct 14	748.00000 +10.00	749.00	735.00	735.00	359,017
20 Oct 14	738.00000 -2.50	749.00	728.50	741.00	434,567
17 Oct 14	740.50000 +9.50	750.50	725.91	729.50	472,549
16 Oct 14	731.00000 -13.00	756.50	718.00	741.50	522,447
15 Oct 14	744.00000 -32.50	779.50	744.00	771.00	555,217
14 Oct 14	776.50000 -6.50	788.00	771.50	779.50	407,037
13 Oct 14	783.00000 -16.50	798.00	780.00	794.00	467,006
10 Oct 14	799.50000 -4.00	838.00	792.50	823.00	587,819
09 Oct 14	803.50000 -12.50	823.50	799.00	817.00	299,883
08 Oct 14	816.00000 -19.00	832.00	814.00	832.00	219,732
07 Oct 14	835.00000 -41.00	868.00	821.50	863.50	530,352
06 Oct 14	876.00000 -4.00	883.00	864.50	883.00	144,014
03 Oct 14	880.00000 +13.00	896.50	870.00	896.50	242,090
02 Oct 14	867.00000 -9.00	879.00	856.50	879.00	259,584
01 Oct 14	876.00000 -16.50	895.00	865.50	895.00	168,768
30 Sep 14	892.50000 +10.50	902.50	886.00	888.50	199,284
29 Sep 14	882.00000 +14.00	882.00	865.00	874.50	161,526
26 Sep 14	868.00000 +1.50	869.00	853.00	862.00	133,508
25 Sep 14	866.50000 -2.00	876.50	863.50	873.00	172,842
24 Sep 14	868.50000 +6.50	870.50	852.50	866.00	118,735
23 Sep 14	862.00000 -13.00	881.00	858.50	881.00	150,708
22 Sep 14	875.00000 -5.50	876.50	863.50	872.50	203,087
19 Sep 14	880.50000 +16.50	896.00	874.00	875.00	600,595
18 Sep 14	864.00000 +9.00	867.50	849.50	859.50	270,010
17 Sep 14	855.00000 +13.50	863.00	844.00	846.50	188,483
16 Sep 14	841.50000 -12.50	856.50	837.00	852.00	194,137
15 Sep 14	854.00000 -17.50	866.50	853.00	862.50	132,785
12 Sep 14	871.50000 +17.50	871.50	836.50	849.50	248,437
11 Sep 14	854.00000 -5.50	868.50	842.50	858.50	149,030
10 Sep 14	859.50000 -25.50	888.50	856.50	876.50	164,304
09 Sep 14	885.00000 +20.00	885.00	857.50	863.00	176,098
08 Sep 14	865.00000 -17.00	880.50	862.00	877.50	151,683
05 Sep 14	882.00000 -10.50	891.50	878.50	888.00	105,260
04 Sep 14	892.50000 -0.50	895.50	887.00	894.50	185,848
03 Sep 14	893.00000 +3.50	899.50	887.00	899.50	303,373
02 Sep 14	889.50000 -1.50	899.50	887.50	899.50	187,941
01 Sep 14	891.00000 +2.00	896.00	879.50	893.00	191,593
29 Aug 14	889.00000 -21.00	907.00	886.00	902.50	495,679
28 Aug 14	910.00000 +15.50	918.83	892.50	895.00	423,016
27 Aug 14	894.50000 +4.50	898.50	889.88	893.00	161,194
26 Aug 14	890.00000 +5.00	893.50	880.00	893.50	192,260
22 Aug 14	885.00000 +0.50	889.00	879.00	889.00	146,238
21 Aug 14	884.50000 +0.00	894.50	881.50	887.00	308,918
20 Aug 14	884.50000 -7.00	894.50	881.50	894.50	273,995
19 Aug 14	891.50000 -8.50	906.00	890.00	900.00	237,351
18 Aug 14	900.00000 +14.50	900.00	863.85	892.00	146,651
15 Aug 14	885.50000 +1.00	889.00	873.00	884.00	174,526
14 Aug 14	884.50000 +5.50	892.50	872.00	879.00	129,139
13 Aug 14	879.00000 +5.50	885.00	869.50	873.50	93,570
12 Aug 14	873.50000 +1.00	882.50	867.00	870.00	140,948
11 Aug 14	872.50000 +10.50	875.00	860.50	871.50	288,699
08 Aug 14	862.00000 -8.00	870.00	855.00	862.00	242,484
07 Aug 14	870.00000 +5.00	892.00	857.50	892.00	250,308
06 Aug 14	865.00000 +0.00	865.00	850.00	858.00	204,526
05 Aug 14	865.00000 +3.50	876.00	854.50	863.50	216,057
04 Aug 14	861.50000 -9.00	872.00	854.50	872.00	286,229
01 Aug 14	870.50000 +0.50	873.50	848.50	862.50	162,294
31 Jul 14	870.00000 +0.50	876.00	861.00	876.00	160,899
30 Jul 14	869.50000 -0.50	872.00	859.00	872.00	719,448
29 Jul 14	870.00000 +13.00	870.00	856.00	856.00	160,106
28 Jul 14	857.00000 -3.00	863.50	848.00	860.00	141,288
25 Jul 14	860.00000 -2.00	865.50	854.00	859.00	115,590
24 Jul 14	862.00000 -2.50	871.50	847.00	871.50	193,900
23 Jul 14	864.50000 +4.00	865.50	853.00	863.00	125,511
22 Jul 14	860.50000 +13.50	873.00	849.50	850.00	174,046
21 Jul 14	847.00000 -2.50	848.50	836.00	846.50	135,584
18 Jul 14	849.50000 +4.50	849.50	829.00	835.50	204,376
17 Jul 14	845.00000 +1.00	847.50	834.00	837.50	178,814
16 Jul 14	844.00000 +21.50	846.00	819.00	819.00	144,850
15 Jul 14	822.50000 -15.50	841.50	815.50	815.50	193,201
14 Jul 14	838.00000 +15.50	839.00	817.36	830.00	88,376
11 Jul 14	822.50000 -16.00	845.00	821.00	836.50	162,108
10 Jul 14	838.50000 +8.00	840.00	824.50	826.50	271,716
09 Jul 14	830.50000 -10.00	844.50	829.50	838.50	136,172
08 Jul 14	840.50000 -16.50	857.50	835.00	853.00	228,933
07 Jul 14	857.00000 -6.00	865.50	850.50	861.00	216,176
04 Jul 14	863.00000 -5.00	873.50	857.50	869.50	143,257
03 Jul 14	868.00000 +14.50	871.50	855.50	860.50	293,918
02 Jul 14	853.50000 +4.50	854.00	839.00	849.00	235,147
01 Jul 14	849.00000 -9.00	863.00	848.00	862.00	255,389
30 Jun 14	858.00000 +21.50	858.00	835.50	835.50	228,373
27 Jun 14	836.50000 -8.50	850.00	836.00	838.50	124,159
26 Jun 14	845.00000 +16.00	848.00	827.00	827.00	139,555
25 Jun 14	829.00000 -19.00	848.00	826.50	848.00	193,147
24 Jun 14	848.00000 -7.50	862.00	842.50	853.50	171,935
23 Jun 14	855.50000 +9.50	857.50	837.50	845.50	139,207
20 Jun 14	846.00000 -14.50	870.50	846.00	858.50	522,855
19 Jun 14	860.50000 +27.50	875.10	836.50	843.00	333,865
18 Jun 14	833.00000 -1.00	842.00	825.00	842.00	177,714
17 Jun 14	834.00000 -22.00	860.00	832.00	860.00	273,464
16 Jun 14	856.00000 +10.50	857.00	837.94	846.50	337,384
13 Jun 14	845.50000 -3.50	853.50	839.72	853.50	218,528
12 Jun 14	849.00000 +14.00	853.50	834.00	837.00	216,820
11 Jun 14	835.00000 -13.50	853.50	827.50	853.50	150,812
10 Jun 14	848.50000 -4.00	856.50	844.71	847.00	164,147
09 Jun 14	852.50000 +3.50	860.00	847.00	853.00	142,255
06 Jun 14	849.00000 +15.50	854.50	822.76	837.00	234,875
05 Jun 14	833.50000 +3.50	834.14	820.00	826.50	102,833
04 Jun 14	830.00000 -0.50	832.50	819.50	829.00	243,438
03 Jun 14	830.50000 +6.50	835.00	820.50	828.00	207,643
02 Jun 14	824.00000 +4.00	831.00	819.72	825.50	116,337
30 May 14	820.00000 +12.00	823.00	803.50	803.50	205,127
29 May 14	808.00000 +20.00	810.86	789.00	790.00	91,001
28 May 14	788.00000 -8.00	809.25	788.00	801.50	192,706
27 May 14	796.00000 -15.00	808.00	792.50	792.50	122,143
23 May 14	811.00000 -0.50	817.50	804.50	817.50	104,765
22 May 14	811.50000 +2.00	830.00	811.00	816.50	181,164
21 May 14	809.50000 +24.00	819.50	782.70	787.00	275,553
20 May 14	785.50000 +19.00	786.00	764.35	765.00	200,545
19 May 14	766.50000 +0.00	780.00	760.50	766.50	193,829
16 May 14	766.50000 -31.50	808.00	759.50	797.00	289,181
15 May 14	798.00000 -18.50	820.50	793.00	818.00	188,211
14 May 14	816.50000 -3.00	832.75	809.50	819.50	190,387
13 May 14	819.50000 +3.50	828.50	813.00	819.50	171,878
12 May 14	816.00000 -4.00	824.50	811.50	820.00	201,389
09 May 14	820.00000 -12.50	835.00	819.00	835.00	217,501
08 May 14	832.50000 -17.00	851.00	832.00	847.00	191,141
07 May 14	849.50000 -4.00	861.00	846.50	847.50	131,452
06 May 14	853.50000 +2.50	871.50	853.00	871.50	128,522
02 May 14	851.00000 +11.50	855.00	820.50	820.50	153,192
01 May 14	839.50000 -7.00	851.50	834.00	846.50	42,359
30 Apr 14	846.50000 -35.00	878.00	841.50	874.00	196,781
29 Apr 14	881.50000 +11.50	890.00	866.50	866.50	268,688
28 Apr 14	870.00000 +1.50	878.50	865.00	872.00	161,605
25 Apr 14	868.50000 +3.50	879.50	859.50	867.00	142,103
24 Apr 14	865.00000 +21.50	865.00	843.50	843.50	176,482
23 Apr 14	843.50000 +1.50	846.00	834.00	842.00	172,046
22 Apr 14	842.00000 -1.00	863.50	841.20	852.00	176,429
17 Apr 14	843.00000 +0.00	851.50	827.00	839.50	202,393
16 Apr 14	843.00000 -8.50	858.50	812.00	835.00	438,678
15 Apr 14	851.50000 -5.50	858.50	848.50	851.00	165,668
14 Apr 14	857.00000 -3.00	861.00	848.00	860.00	295,092
11 Apr 14	860.00000 -27.50	882.50	855.50	881.00	195,647
10 Apr 14	887.50000 +2.50	897.50	885.50	895.00	231,886
09 Apr 14	885.00000 +12.00	897.00	877.50	883.00	240,896
08 Apr 14	873.00000 +2.50	882.00	865.00	875.00	254,320
07 Apr 14	870.50000 +1.00	874.50	859.50	866.00	140,555
04 Apr 14	869.50000 +7.50	871.00	861.00	867.50	143,604
03 Apr 14	862.00000 -1.00	869.00	858.50	861.00	106,646
02 Apr 14	863.00000 +0.00	867.50	855.00	857.00	101,047
01 Apr 14	863.00000 +1.50	872.50	857.50	862.00	288,522
31 Mar 14	861.50000 +20.00	863.50	845.50	850.00	167,936
28 Mar 14	841.50000 +2.00	849.50	841.00	846.50	157,186
27 Mar 14	839.50000 -9.50	851.00	836.00	848.00	113,071
26 Mar 14	849.00000 +2.50	856.00	844.50	852.00	199,216
25 Mar 14	846.50000 +15.50	848.00	835.50	837.00	185,472
24 Mar 14	831.00000 -4.00	845.00	818.50	842.00	183,249
21 Mar 14	835.00000 -3.50	857.50	835.00	836.00	423,130
20 Mar 14	838.50000 +17.00	838.50	800.00	823.00	310,212
19 Mar 14	821.50000 -7.00	836.00	820.50	831.00	270,191
18 Mar 14	828.50000 -13.00	843.50	823.50	842.50	293,611
17 Mar 14	841.50000 +10.00	849.50	822.50	834.50	208,989
14 Mar 14	831.50000 +5.00	838.00	817.50	822.50	253,558
13 Mar 14	826.50000 -31.00	854.50	822.50	854.00	337,551
12 Mar 14	857.50000 -21.00	869.50	848.00	863.50	233,426
11 Mar 14	878.50000 +7.00	878.50	866.00	874.50	316,467
10 Mar 14	871.50000 -20.00	892.50	863.00	891.00	212,936
07 Mar 14	891.50000 +16.50	893.50	869.00	879.00	564,645
06 Mar 14	875.00000 +5.00	884.00	840.78	859.00	582,914
05 Mar 14	870.00000 +10.00	874.00	853.00	853.00	473,438
04 Mar 14	860.00000 +36.50	860.00	829.00	834.50	419,460
03 Mar 14	823.50000 -24.00	837.00	814.50	830.00	174,050
28 Feb 14	847.50000 +10.50	847.50	837.00	845.00	173,489
27 Feb 14	837.00000 -3.50	842.00	821.50	838.50	269,319
26 Feb 14	840.50000 -4.50	849.00	837.50	837.50	177,643
25 Feb 14	845.00000 +8.00	847.00	834.50	837.50	544,515
24 Feb 14	837.00000 -10.50	848.00	836.50	843.00	252,073
21 Feb 14	847.50000 +27.50	857.50	820.40	826.50	306,297
20 Feb 14	820.00000 +22.00	820.00	787.50	789.00	317,427
19 Feb 14	798.00000 -6.50	807.00	793.50	801.50	109,450
18 Feb 14	804.50000 -10.50	819.00	801.00	819.00	134,845
17 Feb 14	815.00000 +6.50	815.18	809.06	813.50	134,659
14 Feb 14	808.50000 +9.00	818.00	797.00	797.00	243,904
13 Feb 14	799.50000 -5.50	814.50	794.50	795.50	180,046
12 Feb 14	805.00000 +3.00	814.69	802.50	810.50	168,653
11 Feb 14	802.00000 +13.50	809.00	788.18	793.50	157,715
10 Feb 14	788.50000 +6.00	794.66	783.50	788.50	113,748
07 Feb 14	782.50000 +14.50	782.50	763.50	775.00	201,003
06 Feb 14	768.00000 +11.00	769.50	750.50	764.50	237,790
05 Feb 14	757.00000 -3.50	764.50	754.50	764.50	141,566
04 Feb 14	760.50000 +8.00	761.50	738.50	744.00	225,981
03 Feb 14	752.50000 -1.00	767.50	745.00	745.00	142,018
31 Jan 14	753.50000 -15.00	774.00	745.50	763.50	193,632
30 Jan 14	768.50000 -12.50	785.00	765.50	778.50	186,303
29 Jan 14	781.00000 -6.00	799.00	780.50	798.00	219,959
28 Jan 14	787.00000 -0.50	799.00	776.00	794.50	157,985
27 Jan 14	787.50000 -10.00	802.45	783.50	792.50	286,077
24 Jan 14	797.50000 -10.00	819.28	796.50	810.50	366,870
23 Jan 14	807.50000 +1.50	812.00	800.50	801.50	288,777
22 Jan 14	806.00000 +4.50	815.50	803.50	804.50	218,706
21 Jan 14	801.50000 +3.50	806.50	791.50	800.50	283,574
20 Jan 14	798.00000 +43.50	798.00	753.50	759.00	331,127
17 Jan 14	754.50000 -11.00	764.50	752.15	761.00	187,777
16 Jan 14	765.50000 +1.00	771.75	761.00	768.00	155,183
15 Jan 14	764.50000 -10.50	788.95	760.50	777.50	154,120
14 Jan 14	775.00000 -5.50	782.15	769.50	772.00	242,108
13 Jan 14	780.50000 +10.50	786.54	771.00	774.50	177,505
10 Jan 14	770.00000 +19.50	771.50	750.50	750.50	221,718
09 Jan 14	750.50000 +7.00	761.95	740.50	740.50	231,441
08 Jan 14	743.50000 -16.00	759.00	740.50	759.00	311,935
07 Jan 14	759.50000 -9.00	768.00	756.50	765.50	401,393
06 Jan 14	768.50000 -7.00	780.00	766.50	780.00	131,661
03 Jan 14	775.50000 +7.00	775.50	761.00	768.50	205,662
02 Jan 14	768.50000 -11.50	789.42	767.00	785.50	179,792
31 Dec 13	780.00000 +2.00	784.50	778.00	783.00	89,714
30 Dec 13	778.00000 +7.50	781.00	766.00	767.00	346,002
27 Dec 13	770.50000 +1.50	791.00	768.00	783.00	155,648
24 Dec 13	769.00000 +22.00	769.00	741.00	741.00	56,593
23 Dec 13	747.00000 +10.00	747.50	732.00	732.00	305,348
20 Dec 13	737.00000 +2.50	739.00	719.00	731.00	404,673
19 Dec 13	734.50000 +3.50	754.50	730.00	742.00	604,155
18 Dec 13	731.00000 -20.50	751.00	729.05	751.00	398,051
17 Dec 13	751.50000 -15.00	773.50	750.50	770.00	173,222
16 Dec 13	766.50000 +7.50	777.45	759.60	762.00	167,527
13 Dec 13	759.00000 -1.50	768.79	750.50	760.00	271,981
12 Dec 13	760.50000 -29.00	789.50	754.50	789.50	402,461
11 Dec 13	789.50000 -5.50	801.50	787.00	797.00	153,085
10 Dec 13	795.00000 -1.50	804.53	792.00	797.00	276,024
09 Dec 13	796.50000 +1.50	808.50	792.00	795.00	416,383
06 Dec 13	795.00000 +25.00	798.50	767.50	767.50	422,338
05 Dec 13	770.00000 -6.50	785.50	765.50	768.00	223,140
04 Dec 13	776.50000 +1.50	782.50	767.50	774.50	224,729
03 Dec 13	775.00000 -13.50	791.00	770.50	787.00	269,137
02 Dec 13	788.50000 -9.50	801.00	787.00	801.00	135,542
29 Nov 13	798.00000 -0.50	801.00	796.50	799.50	258,897
28 Nov 13	798.50000 -3.00	807.00	798.50	805.00	228,208
27 Nov 13	801.50000 -2.00	809.50	799.18	809.50	168,869
26 Nov 13	803.50000 -11.50	816.00	801.50	813.00	192,368
25 Nov 13	815.00000 -1.50	829.50	814.00	829.50	295,683
22 Nov 13	816.50000 +2.50	824.00	813.00	813.00	149,214
21 Nov 13	814.00000 +2.50	815.00	804.50	810.00	234,262
20 Nov 13	811.50000 -6.00	821.87	810.00	821.50	151,495
19 Nov 13	817.50000 -5.00	824.00	813.50	822.00	233,994
18 Nov 13	822.50000 +0.00	823.00	815.00	819.50	241,093
15 Nov 13	822.50000 -7.50	833.00	818.50	829.50	233,385
14 Nov 13	830.00000 +14.50	830.00	812.50	827.00	254,698
13 Nov 13	815.50000 -22.50	832.00	812.00	829.00	378,710
12 Nov 13	838.00000 -24.00	842.50	811.50	836.00	662,986
11 Nov 13	862.00000 +3.50	873.00	859.00	867.00	184,054
08 Nov 13	858.50000 -16.50	873.50	856.00	867.50	235,257
07 Nov 13	875.00000 -32.00	904.50	871.50	904.50	226,156
06 Nov 13	907.00000 -0.50	913.21	900.50	903.00	166,419
05 Nov 13	907.50000 +4.50	914.00	899.50	902.50	169,869
04 Nov 13	903.00000 +6.00	905.50	883.88	891.00	180,438
01 Nov 13	897.00000 +5.00	902.76	886.50	900.50	136,143
31 Oct 13	892.00000 +0.50	895.00	884.00	894.50	214,937
30 Oct 13	891.50000 +2.00	893.50	882.08	889.00	283,509
29 Oct 13	889.50000 -8.50	908.50	889.50	897.00	167,920
28 Oct 13	898.00000 -19.50	920.00	894.00	920.00	119,031
25 Oct 13	917.50000 +27.50	917.50	886.00	891.50	356,108
24 Oct 13	890.00000 +8.50	890.51	878.50	884.50	232,865
23 Oct 13	881.50000 +3.50	881.50	869.08	875.50	140,107
22 Oct 13	878.00000 +3.00	881.50	871.10	875.00	378,137
21 Oct 13	875.00000 +2.50	882.50	856.00	856.00	200,599
18 Oct 13	872.50000 +62.00	880.00	805.00	813.50	1,001,481
17 Oct 13	810.50000 +0.50	810.50	798.50	809.50	154,503
16 Oct 13	810.00000 +0.00	812.50	798.50	811.00	82,952
15 Oct 13	810.00000 +5.50	813.00	801.00	805.00	160,580
14 Oct 13	804.50000 +14.50	810.00	781.80	810.00	183,764
11 Oct 13	790.00000 +8.00	791.50	779.04	787.00	106,288
10 Oct 13	782.00000 +11.00	783.17	774.00	775.50	212,086
09 Oct 13	771.00000 -13.50	783.00	768.36	781.50	185,728
08 Oct 13	784.50000 -9.00	794.00	784.50	794.00	76,827
07 Oct 13	793.50000 -10.50	803.00	787.50	803.00	77,588
04 Oct 13	804.00000 +0.00	810.00	801.00	806.00	105,859
03 Oct 13	804.00000 -4.50	812.50	802.50	811.00	140,736
02 Oct 13	808.50000 +8.00	836.00	800.50	836.00	221,139
01 Oct 13	800.50000 +3.00	800.50	790.15	796.50	114,184
30 Sep 13	797.50000 -6.50	799.50	791.00	798.00	161,591
27 Sep 13	804.00000 -12.50	820.00	801.50	820.00	167,544
26 Sep 13	816.50000 -2.50	826.50	813.50	826.50	136,722
25 Sep 13	819.00000 -4.50	825.50	819.00	824.00	178,323
24 Sep 13	823.50000 -5.50	832.50	823.50	831.00	177,959
23 Sep 13	829.00000 -5.50	835.50	825.58	835.50	95,678
20 Sep 13	834.50000 -2.00	839.50	824.50	838.00	388,110
19 Sep 13	836.50000 -2.50	849.50	835.00	849.50	134,096
18 Sep 13	839.00000 -11.00	853.00	835.50	853.00	132,159
17 Sep 13	850.00000 -15.50	868.00	850.00	868.00	163,422
16 Sep 13	865.50000 +4.00	877.00	862.50	870.00	87,625
13 Sep 13	861.50000 +6.50	867.00	850.50	851.50	186,780
12 Sep 13	855.00000 +9.50	862.50	842.50	843.00	181,397
11 Sep 13	845.50000 +7.50	850.50	837.00	841.50	215,097
10 Sep 13	838.00000 +4.00	842.00	834.50	838.50	99,437
09 Sep 13	834.00000 -1.50	835.65	827.50	832.50	107,923
06 Sep 13	835.50000 -2.00	848.00	831.00	838.50	200,088
05 Sep 13	837.50000 +5.00	841.50	830.00	835.00	551,319
04 Sep 13	832.50000 +3.00	834.00	826.00	829.50	150,449
03 Sep 13	829.50000 +1.50	833.00	824.00	830.00	307,927
02 Sep 13	828.00000 +9.00	829.00	818.50	819.00	186,278
30 Aug 13	819.00000 -12.50	838.25	800.00	834.00	512,242
29 Aug 13	831.50000 -36.50	875.00	825.00	869.00	635,940
28 Aug 13	868.00000 -2.00	873.00	858.50	866.50	355,748
27 Aug 13	870.00000 +0.00	874.50	856.50	868.00	245,970
23 Aug 13	870.00000 +0.00	880.00	868.00	868.00	282,680
22 Aug 13	870.00000 +8.00	875.50	861.50	864.50	189,347
21 Aug 13	862.00000 -4.00	870.00	856.00	870.00	125,115
20 Aug 13	866.00000 -12.50	874.50	857.00	874.50	124,130
19 Aug 13	878.50000 +4.00	889.52	871.50	880.00	204,121
16 Aug 13	874.50000 +3.50	880.50	866.50	873.00	181,393
15 Aug 13	871.00000 -18.50	892.50	866.00	891.00	295,666
14 Aug 13	889.50000 +15.00	891.50	873.00	873.00	264,335
13 Aug 13	874.50000 +9.50	882.50	864.10	869.50	383,664
12 Aug 13	865.00000 +3.00	872.79	863.50	866.50	143,417
09 Aug 13	862.00000 +8.00	868.00	848.50	854.00	128,803
08 Aug 13	854.00000 +2.00	860.00	843.50	845.00	133,672
07 Aug 13	852.00000 +4.50	856.00	845.00	848.00	272,825
06 Aug 13	847.50000 +7.50	847.50	837.65	842.50	215,971
05 Aug 13	840.00000 +1.00	849.00	836.50	843.00	180,449
02 Aug 13	839.00000 +4.00	847.50	835.50	839.50	229,848
01 Aug 13	835.00000 +6.00	841.50	827.50	830.00	307,634
31 Jul 13	829.00000 -6.00	843.50	828.50	836.00	171,703
30 Jul 13	835.00000 -2.50	842.50	832.50	842.50	120,380
29 Jul 13	837.50000 +2.00	842.50	830.00	839.50	98,975
26 Jul 13	835.50000 +2.50	842.00	829.50	836.50	98,892
25 Jul 13	833.00000 -11.00	849.00	831.25	841.00	108,705
24 Jul 13	844.00000 -3.00	858.50	839.50	857.50	161,072
23 Jul 13	847.00000 +6.50	851.00	839.00	844.00	199,983
22 Jul 13	840.50000 +6.00	844.00	834.00	840.50	102,930
19 Jul 13	834.50000 -1.50	839.00	822.50	831.50	106,464
18 Jul 13	836.00000 +9.00	838.00	823.00	823.00	128,395
17 Jul 13	827.00000 +0.50	830.00	816.00	827.00	153,882
16 Jul 13	826.50000 +3.00	830.49	820.50	823.00	169,828
15 Jul 13	823.50000 -13.00	843.00	823.50	835.50	212,950
12 Jul 13	836.50000 -12.50	851.00	836.50	847.00	148,358
11 Jul 13	849.00000 +19.00	849.50	834.00	835.50	115,069
10 Jul 13	830.00000 -3.50	837.25	818.50	834.50	203,635
09 Jul 13	833.50000 +12.50	839.50	823.50	835.00	200,458
08 Jul 13	821.00000 +1.00	837.00	821.00	833.50	174,519
05 Jul 13	820.00000 +2.50	829.50	813.00	825.00	395,826
04 Jul 13	817.50000 +19.00	820.50	797.50	797.50	767,058
03 Jul 13	798.50000 -9.00	801.50	788.50	795.00	218,092
02 Jul 13	807.50000 +9.50	811.50	788.50	811.50	495,759
01 Jul 13	798.00000 +66.00	801.00	740.00	740.50	741,889
28 Jun 13	732.00000 -5.50	748.64	731.50	737.50	297,762
27 Jun 13	737.50000 +2.00	741.00	724.50	737.00	246,334
26 Jun 13	735.50000 +5.50	737.40	727.50	729.00	267,540
25 Jun 13	730.00000 +4.00	737.00	727.50	732.50	235,719
24 Jun 13	726.00000 -20.50	751.50	724.00	745.00	279,122
21 Jun 13	746.50000 -19.50	771.00	745.00	770.00	574,343
20 Jun 13	766.00000 -21.50	780.50	765.58	777.50	352,926
19 Jun 13	787.50000 +5.00	791.00	773.50	785.00	280,551
18 Jun 13	782.50000 +4.50	790.00	770.38	782.50	258,877
17 Jun 13	778.00000 -15.00	803.00	778.00	792.50	319,283
14 Jun 13	793.00000 +14.00	798.00	775.00	795.50	307,685
13 Jun 13	779.00000 -3.00	780.95	757.50	780.50	237,509
12 Jun 13	782.00000 -19.00	797.00	778.50	788.50	302,936
11 Jun 13	801.00000 -12.50	814.00	795.00	811.50	235,742
10 Jun 13	813.50000 -4.00	827.06	809.22	822.50	176,211
07 Jun 13	817.50000 +4.00	818.50	799.00	813.00	263,381
06 Jun 13	813.50000 -4.50	819.50	802.50	816.50	315,509
05 Jun 13	818.00000 -26.50	843.00	813.50	838.00	250,077
04 Jun 13	844.50000 -11.00	863.00	842.00	860.50	260,472
03 Jun 13	855.50000 -13.50	871.50	855.00	863.00	191,664
31 May 13	869.00000 -13.50	888.00	868.75	880.50	216,041
30 May 13	882.50000 +1.00	888.50	873.50	882.50	163,263
29 May 13	881.50000 -9.50	891.00	875.50	891.00	171,308
28 May 13	891.00000 +32.50	897.00	870.50	870.50	209,279
24 May 13	858.50000 -9.50	876.50	858.50	866.50	279,465
23 May 13	868.00000 -26.00	880.00	853.00	880.00	298,621
22 May 13	894.00000 +2.50	897.50	876.00	895.00	273,706
21 May 13	891.50000 +4.50	899.50	888.00	888.50	323,910
20 May 13	887.00000 +14.00	887.50	872.00	874.50	175,557
17 May 13	873.00000 +11.50	874.79	859.50	863.50	165,077
16 May 13	861.50000 +1.50	866.00	846.06	866.00	196,464
15 May 13	860.00000 +3.50	871.50	854.50	860.50	272,091
14 May 13	856.50000 +5.50	864.00	850.00	855.00	452,268
13 May 13	851.00000 +23.22	851.50	833.00	833.00	727,848
10 May 13	827.78497 +1.78	837.00	823.50	828.50	514,106
09 May 13	826.00000 +8.54	826.00	813.50	816.00	553,991
08 May 13	817.46283 +2.96	823.00	812.50	821.50	314,966
07 May 13	814.50000 +5.50	820.00	809.00	812.00	291,747
03 May 13	809.00000 +9.73	811.50	796.50	803.50	678,420
02 May 13	799.27368 -12.75	808.00	788.00	805.00	391,540
01 May 13	812.02032 +7.75	818.50	805.00	813.00	102,539
30 Apr 13	804.27301 -10.21	819.50	802.00	818.50	251,847
29 Apr 13	814.48328 -1.54	823.50	812.00	823.50	156,453
26 Apr 13	816.02448 -2.46	819.50	806.00	819.50	188,010
25 Apr 13	818.48889 +6.99	825.00	812.00	812.00	256,683
24 Apr 13	811.50000 +14.37	815.50	796.50	796.50	351,905
23 Apr 13	797.12592 +7.13	800.14	788.00	790.00	193,180
22 Apr 13	790.00000 -9.00	809.00	787.00	804.50	216,301
19 Apr 13	799.00000 -2.88	811.00	794.00	808.00	330,029
18 Apr 13	801.87872 -6.35	812.50	793.50	811.50	332,571
17 Apr 13	808.23340 -23.60	839.00	801.96	839.00	307,924
16 Apr 13	831.83472 -21.17	855.50	825.50	850.50	396,746
15 Apr 13	853.00000 -28.00	896.00	842.00	883.50	267,396
12 Apr 13	881.00000 -12.50	900.50	880.50	893.50	122,388
11 Apr 13	893.50000 -0.50	901.00	891.00	900.50	176,148
10 Apr 13	894.00000 +8.00	899.50	886.00	886.00	165,920
09 Apr 13	886.00000 +22.97	893.50	872.50	875.50	284,580
08 Apr 13	863.03247 +3.53	876.50	860.50	865.50	152,234
05 Apr 13	859.50000 -26.00	895.00	854.50	889.00	257,915
04 Apr 13	885.50000 -12.19	906.50	881.00	895.00	146,912
03 Apr 13	897.69360 -1.03	907.00	894.50	903.50	166,952
02 Apr 13	898.72052 +4.04	906.00	885.50	892.50	434,011
28 Mar 13	894.68158 +7.18	899.50	885.50	885.50	328,132
27 Mar 13	887.50000 +1.58	904.00	884.50	890.50	241,453
26 Mar 13	885.92212 +3.24	890.00	872.26	873.00	217,845
25 Mar 13	882.67841 -3.46	892.50	869.50	890.00	318,424
22 Mar 13	886.14117 -9.13	896.50	881.00	896.50	196,222
21 Mar 13	895.27081 -14.41	907.50	889.50	900.00	335,799
20 Mar 13	909.67859 -5.83	920.00	901.00	920.00	257,085
19 Mar 13	915.50763 -5.74	924.00	907.00	923.50	449,845
18 Mar 13	921.25000 -9.23	926.00	909.48	922.50	391,926
15 Mar 13	930.47620 +7.74	941.00	922.28	927.00	484,876
14 Mar 13	922.73212 -5.08	928.00	918.00	925.00	436,314
13 Mar 13	927.80988 -13.19	942.50	920.00	942.50	326,265
12 Mar 13	941.00000 +3.60	947.14	932.50	937.50	328,387
11 Mar 13	937.39819 +26.40	942.00	925.00	925.00	347,493
08 Mar 13	911.00000 +2.40	934.00	909.36	931.50	388,520
07 Mar 13	908.59998 -23.18	932.00	886.73	894.50	946,008
06 Mar 13	931.77942 +26.78	932.00	899.58	904.50	446,011
05 Mar 13	905.00000 +55.00	909.50	859.00	860.50	324,396
04 Mar 13	850.00000 -15.52	859.00	842.50	859.00	181,658
01 Mar 13	865.52258 +15.52	870.00	860.00	864.50	149,353
28 Feb 13	850.00000 -1.22	869.00	848.50	858.00	541,300
27 Feb 13	851.22412 +1.10	856.50	844.50	854.50	297,664
26 Feb 13	850.12482 -15.88	855.50	842.00	844.50	354,412
25 Feb 13	866.00000 +3.04	870.00	854.00	859.00	217,476
22 Feb 13	862.96002 -0.03	867.00	855.50	865.50	953,327
21 Feb 13	862.98547 -24.40	882.00	856.00	882.00	1,246,304
20 Feb 13	887.38171 -3.62	890.50	882.00	889.00	271,898
19 Feb 13	891.00000 +24.47	895.00	868.00	872.50	209,396
18 Feb 13	866.52679 -4.06	870.00	864.50	867.00	189,002
15 Feb 13	870.58710 +13.82	879.50	854.50	857.50	502,198
14 Feb 13	856.76569 -14.93	878.50	853.50	878.50	192,035
13 Feb 13	871.69873 +10.15	879.50	858.00	858.00	587,855
12 Feb 13	861.54980 -2.59	867.00	859.50	867.00	141,793
11 Feb 13	864.13757 -2.63	871.00	860.50	871.00	306,082
08 Feb 13	866.76709 -1.71	872.00	862.45	865.00	130,046
07 Feb 13	868.47430 -7.11	877.00	862.00	873.50	370,603
06 Feb 13	875.58759 +5.50	882.00	867.00	870.00	120,677
05 Feb 13	870.08698 -1.21	870.09	857.50	865.00	125,718
04 Feb 13	871.29718 +9.02	897.50	867.50	894.00	217,268
01 Feb 13	862.28137 +15.28	882.50	842.50	842.50	389,592
31 Jan 13	847.00000 +15.00	852.50	830.50	835.50	422,134
30 Jan 13	832.00000 +1.50	836.00	817.50	818.50	444,224
29 Jan 13	830.50000 -20.47	847.00	820.50	838.00	478,038
28 Jan 13	850.97052 +4.77	855.50	843.32	850.00	219,463
25 Jan 13	846.19720 +5.78	851.50	837.50	837.50	196,208
24 Jan 13	840.42108 +4.49	843.50	832.36	838.50	127,707
23 Jan 13	835.92743 +5.84	839.00	828.50	830.00	258,118
22 Jan 13	830.08301 +3.58	835.05	822.00	828.50	185,860
21 Jan 13	826.50000 +1.92	827.00	818.55	825.00	128,891
18 Jan 13	824.58252 +4.08	826.00	810.50	810.50	152,764
17 Jan 13	820.50000 -1.08	827.00	817.50	825.00	175,162
16 Jan 13	821.58209 +1.00	827.00	811.50	820.00	189,947
15 Jan 13	820.58209 -1.50	833.44	818.00	818.00	317,355
14 Jan 13	822.08221 -9.00	835.00	811.27	831.00	277,163
11 Jan 13	831.08313 +5.00	836.00	825.45	829.00	231,107
10 Jan 13	826.08258 +20.58	829.50	810.00	813.50	289,889
09 Jan 13	805.50000 +8.50	813.50	799.50	801.00	181,066
08 Jan 13	797.00000 -12.08	808.50	797.00	806.00	282,092
07 Jan 13	809.08087 +10.88	811.00	795.00	800.00	259,624
04 Jan 13	798.20441 -0.30	802.20	787.50	793.00	181,416
03 Jan 13	798.50488 +3.43	801.00	791.00	798.00	221,820
02 Jan 13	795.07953 +4.58	803.00	784.00	803.00	546,593
31 Dec 12	790.50000 +6.50	791.00	773.00	777.50	69,052
28 Dec 12	784.00000 +1.92	787.50	778.00	779.00	149,522
27 Dec 12	782.07819 +1.08	798.00	766.50	766.50	318,833
24 Dec 12	781.00000 +13.50	781.00	761.00	776.00	37,824
21 Dec 12	767.50000 -11.73	778.50	763.50	776.50	410,801
20 Dec 12	779.23370 +11.73	790.00	764.50	764.50	349,739
19 Dec 12	767.50000 +11.50	784.50	757.50	759.50	442,706
18 Dec 12	756.00000 -3.53	764.50	753.00	764.50	715,797
17 Dec 12	759.53430 -49.29	774.32	745.00	770.00	771,388
14 Dec 12	808.82867 +1.25	818.00	804.50	809.50	157,345
13 Dec 12	807.58081 -11.29	819.00	803.50	819.00	206,926
12 Dec 12	818.87122 -4.13	826.50	817.00	824.50	141,969
11 Dec 12	823.00000 -11.00	837.50	823.00	833.50	226,352
10 Dec 12	834.00000 +1.92	837.50	822.55	831.50	144,482
07 Dec 12	832.08319 -1.42	837.00	821.00	829.50	385,913
06 Dec 12	833.50000 +4.07	840.50	827.50	832.50	243,723
05 Dec 12	829.42938 +6.43	834.00	821.50	829.00	470,736
04 Dec 12	823.00000 +16.50	827.50	803.50	803.50	741,517
03 Dec 12	806.50000 -7.28	821.34	802.00	819.00	242,890
30 Nov 12	813.78021 +19.97	822.00	792.50	795.00	444,857
29 Nov 12	793.81000 +3.58	802.00	787.00	798.00	390,724
28 Nov 12	790.23389 +1.23	795.00	783.00	786.50	303,892
27 Nov 12	789.00000 +19.00	794.50	769.00	769.00	572,256
26 Nov 12	770.00000 -3.18	784.00	762.50	773.50	273,953
23 Nov 12	773.18329 +10.68	775.50	761.50	767.00	224,400
22 Nov 12	762.50000 +8.42	763.50	752.00	752.00	140,638
21 Nov 12	754.07538 +4.08	757.50	745.00	746.00	174,011
20 Nov 12	750.00000 +3.50	754.00	742.50	746.00	217,658
19 Nov 12	746.50000 +30.50	746.50	718.00	722.00	230,787
16 Nov 12	716.00000 -7.50	728.50	716.00	721.50	336,615
15 Nov 12	723.50000 -23.74	751.00	723.50	751.00	315,646
14 Nov 12	747.24182 -3.03	755.50	738.50	747.50	235,544
13 Nov 12	750.27509 -9.42	753.50	743.50	753.00	271,068
12 Nov 12	759.69208 -3.61	766.28	752.50	757.00	198,704
09 Nov 12	763.30188 -5.01	768.00	750.06	751.00	309,260
08 Nov 12	768.31238 +3.81	776.00	755.50	755.50	337,401
07 Nov 12	764.50000 -8.00	782.34	764.50	773.00	396,423
06 Nov 12	772.50000 -6.00	778.50	770.00	775.00	367,340
05 Nov 12	778.50000 -11.83	781.00	762.00	770.00	475,157
02 Nov 12	790.32532 +18.10	799.62	779.00	793.50	527,368
01 Nov 12	772.22632 +18.13	807.50	750.00	750.00	804,319
31 Oct 12	754.09619 +0.10	765.50	747.50	757.00	887,714
30 Oct 12	754.00000 +11.00	760.50	740.00	740.00	839,547
29 Oct 12	743.00000 -11.00	757.00	742.50	757.00	638,083
26 Oct 12	754.00000 -21.08	772.00	749.50	770.00	569,679
25 Oct 12	775.07751 +4.00	780.00	770.00	775.50	276,779
24 Oct 12	771.07709 -12.23	782.00	765.00	769.00	481,994
23 Oct 12	783.30981 -16.69	804.00	777.50	798.00	390,354
22 Oct 12	800.00000 -10.00	809.50	800.00	807.00	205,663
19 Oct 12	810.00000 +6.35	814.50	802.00	802.00	276,487
18 Oct 12	803.65350 +2.96	809.50	796.00	801.50	353,058
17 Oct 12	800.69043 +13.69	804.50	791.00	791.00	299,724
16 Oct 12	787.00000 +10.21	797.50	775.50	775.50	358,402
15 Oct 12	776.78809 -38.11	814.50	774.50	805.00	533,263
12 Oct 12	814.89600 -11.91	820.00	810.50	814.00	170,155
11 Oct 12	826.80499 +13.04	831.00	814.10	817.50	331,225
10 Oct 12	813.76239 -11.28	825.38	799.50	820.00	504,282
09 Oct 12	825.03998 -34.93	837.50	822.00	832.00	703,474
08 Oct 12	859.97168 +1.81	859.97	829.38	840.50	778,868
05 Oct 12	858.15839 +37.76	868.00	837.77	845.00	421,990
04 Oct 12	820.40167 -2.60	828.00	806.00	828.00	330,705
03 Oct 12	823.00000 -3.44	829.50	818.50	819.50	478,330
02 Oct 12	826.44000 -21.94	839.50	821.50	839.00	1,081,712
01 Oct 12	848.37939 +17.84	858.00	821.00	831.00	229,042
28 Sep 12	830.54230 -1.27	845.50	825.50	845.50	214,676
27 Sep 12	831.81128 -5.20	846.43	820.92	845.50	167,524
26 Sep 12	837.00787 -26.52	858.50	833.00	857.50	214,817
25 Sep 12	863.53058 +10.03	872.00	851.50	851.50	224,689
24 Sep 12	853.50000 -20.87	868.00	843.00	867.50	151,328
21 Sep 12	874.36761 +24.57	879.50	855.00	858.00	397,999
20 Sep 12	849.79492 -28.88	875.00	832.26	875.00	271,699
19 Sep 12	878.66998 +1.75	891.00	873.00	875.00	204,884
18 Sep 12	876.91998 -23.08	892.50	871.50	892.00	322,635
17 Sep 12	900.00000 -18.24	912.00	876.09	904.50	276,962
14 Sep 12	918.23877 +53.71	932.00	874.50	874.50	429,334
13 Sep 12	864.52588 -13.74	894.00	862.00	874.50	196,073
12 Sep 12	878.27002 +16.02	884.50	861.50	865.00	312,768
11 Sep 12	862.24750 -3.14	878.00	858.50	862.00	208,558
10 Sep 12	865.38342 +23.23	877.50	856.00	869.00	263,980
07 Sep 12	842.15332 +39.15	873.50	804.00	810.00	398,993
06 Sep 12	803.00000 +13.71	806.00	783.50	787.00	311,002
05 Sep 12	789.29492 -20.60	802.50	779.00	802.50	357,129
04 Sep 12	809.89270 +9.64	814.00	801.00	813.50	250,031
03 Sep 12	800.25293 +9.81	807.00	785.05	794.00	295,250
31 Aug 12	790.44568 +9.09	798.00	779.82	780.50	338,140
30 Aug 12	781.35211 +7.62	789.00	774.00	781.00	513,057
29 Aug 12	773.73151 +2.15	780.00	762.00	775.00	441,781
28 Aug 12	771.57709 -12.45	796.50	770.00	793.00	327,252
24 Aug 12	784.02350 -9.38	798.50	780.50	798.50	142,757
23 Aug 12	793.40833 -6.59	807.00	774.67	798.50	351,766
22 Aug 12	800.00000 -8.24	812.00	792.00	799.50	280,483
21 Aug 12	808.24237 -1.24	813.12	788.00	788.00	116,836
20 Aug 12	809.47839 +2.95	829.99	800.83	826.50	129,158
17 Aug 12	806.52692 +25.67	822.08	781.50	785.00	253,206
16 Aug 12	780.86078 -3.45	787.00	777.00	780.50	225,688
15 Aug 12	784.31219 +1.31	789.00	775.50	780.50	235,735
14 Aug 12	783.00391 +3.34	794.00	771.00	783.00	328,746
13 Aug 12	779.66620 -23.91	800.50	776.00	800.50	720,473
10 Aug 12	803.58051 +6.22	805.00	787.50	788.00	224,013
09 Aug 12	797.36511 +5.87	819.00	788.50	803.00	295,424
08 Aug 12	791.50000 +5.24	803.50	788.00	795.00	445,281
07 Aug 12	786.25922 +8.26	798.58	772.50	779.50	158,058
06 Aug 12	778.00000 +2.48	784.00	774.00	780.00	122,259
03 Aug 12	775.52332 +7.52	781.50	762.50	765.50	196,048
02 Aug 12	768.00000 -19.00	797.50	762.00	785.00	216,695
01 Aug 12	787.00000 +10.63	790.00	772.86	776.50	216,292
31 Jul 12	776.37183 +5.31	784.50	766.00	777.00	380,254
30 Jul 12	771.06531 +12.54	775.00	755.60	759.00	211,850
27 Jul 12	758.52283 +16.35	760.00	739.50	748.50	188,621
26 Jul 12	742.17249 +13.15	747.58	721.50	731.00	169,064
25 Jul 12	729.02191 -1.05	739.50	724.50	730.00	229,715
24 Jul 12	730.07300 -3.93	740.00	727.00	736.50	151,190
23 Jul 12	734.00000 -32.60	759.00	729.00	757.50	237,308
20 Jul 12	766.60388 +13.98	775.00	752.50	762.00	387,411
19 Jul 12	752.62579 +28.08	763.00	728.00	728.00	329,986
18 Jul 12	724.54163 -8.61	740.00	719.00	740.00	164,067
17 Jul 12	733.14850 +5.84	745.50	727.50	732.50	170,137
16 Jul 12	727.30981 +13.36	734.50	711.00	722.50	295,849
13 Jul 12	713.94751 -4.33	722.50	705.50	710.00	361,593
12 Jul 12	718.27753 -6.65	729.50	703.50	723.00	198,456
11 Jul 12	724.92340 -17.50	737.00	722.50	737.00	209,968
10 Jul 12	742.42010 +26.08	746.50	716.50	719.00	344,500
09 Jul 12	716.34161 -21.13	739.00	711.50	736.00	386,723
06 Jul 12	737.47632 -17.05	754.00	734.50	749.50	269,194
05 Jul 12	754.52258 +0.87	771.50	747.50	752.00	355,944
04 Jul 12	753.65698 -8.11	767.00	738.50	764.50	490,271
03 Jul 12	761.76471 +25.08	769.50	741.00	741.50	477,938
02 Jul 12	736.68628 +15.44	743.50	700.50	717.50	390,079
29 Jun 12	721.24902 +26.25	730.50	701.50	707.00	571,451
28 Jun 12	695.00000 +3.52	703.00	680.50	697.50	466,318
27 Jun 12	691.48438 -5.43	701.00	684.50	694.00	836,801
26 Jun 12	696.91461 -7.09	707.50	688.50	707.50	790,585
25 Jun 12	704.00000 -34.38	732.50	701.50	726.00	461,499
22 Jun 12	738.38013 -30.32	756.50	728.50	756.50	420,197
21 Jun 12	768.70502 -10.29	775.00	758.50	774.50	344,651
20 Jun 12	779.00000 -0.39	782.50	770.00	781.00	304,188
19 Jun 12	779.39349 +9.18	787.00	770.00	778.00	340,103
18 Jun 12	770.21490 -4.79	786.80	759.50	783.00	307,931
15 Jun 12	775.00000 +25.21	779.50	752.50	755.50	963,920
14 Jun 12	749.79211 -0.21	756.50	736.50	742.50	1,573,885
13 Jun 12	750.00000 -20.95	769.00	742.00	767.50	871,832
12 Jun 12	770.95367 -11.55	785.50	759.00	785.50	585,765
11 Jun 12	782.50000 -11.69	815.00	777.00	810.50	270,246
08 Jun 12	794.18890 -4.09	805.00	788.50	805.00	282,598
07 Jun 12	798.28302 +7.93	822.50	787.00	795.00	1,233,774
06 Jun 12	790.35681 -6.11	802.50	782.50	791.00	695,702
01 Jun 12	796.46613 -38.26	835.50	784.00	830.50	542,101
31 May 12	834.72443 +23.33	843.00	809.50	809.50	1,019,101
30 May 12	811.39038 -9.61	819.00	804.50	810.50	823,644
29 May 12	821.00000 +31.04	825.00	787.50	787.50	435,559
28 May 12	789.96332 +0.96	799.00	786.00	786.00	188,402
25 May 12	789.00000 +4.20	790.50	762.50	781.00	404,469
24 May 12	784.80377 +34.28	785.00	743.50	759.50	530,517
23 May 12	750.52252 -7.69	767.00	744.50	754.00	509,817
22 May 12	758.20947 +24.74	769.50	740.50	740.50	534,729
21 May 12	733.47198 +9.47	742.00	719.00	719.00	182,740
18 May 12	724.00000 -28.50	739.00	720.72	737.50	358,968
17 May 12	752.50000 -21.81	780.00	752.50	772.50	260,303
16 May 12	774.30640 -14.74	785.50	756.00	770.50	222,433
15 May 12	789.05103 +2.73	797.50	781.00	785.00	317,243
14 May 12	786.32391 -25.01	812.00	777.00	812.00	546,757
11 May 12	811.33582 +8.34	818.80	795.00	801.00	635,284
10 May 12	803.00000 -8.18	811.00	790.62	810.00	923,327
09 May 12	811.18390 -40.32	835.00	785.50	835.00	753,782
08 May 12	851.50000 -43.03	883.00	829.50	881.00	479,397
04 May 12	894.52679 -32.20	924.50	877.50	920.00	259,064
03 May 12	926.73163 -18.27	943.50	917.50	941.00	344,972
02 May 12	945.00000 +1.32	954.50	932.00	950.00	356,421
01 May 12	943.68182 -7.27	950.00	937.50	946.50	123,994
30 Apr 12	950.94861 -1.76	960.00	941.00	960.00	208,383
27 Apr 12	952.70441 +19.00	959.50	939.50	940.50	260,434
26 Apr 12	933.70099 +10.87	945.09	927.50	930.00	214,473
25 Apr 12	922.83398 +12.74	930.09	913.00	914.00	240,058
24 Apr 12	910.09100 +18.09	915.50	893.00	893.00	228,754
23 Apr 12	892.00000 -30.11	914.50	889.50	914.50	217,127
20 Apr 12	922.11133 +2.61	929.00	907.50	913.00	252,750
19 Apr 12	919.50421 +7.50	926.50	912.50	920.00	276,328
18 Apr 12	912.00000 +8.26	920.00	900.00	920.00	491,213
17 Apr 12	903.74219 +4.46	913.00	890.00	893.50	551,747
16 Apr 12	899.28650 -3.86	903.00	890.00	897.00	543,738
13 Apr 12	903.14539 -5.91	910.00	895.50	910.00	572,811
12 Apr 12	909.05908 +8.81	917.50	898.50	903.50	779,082
11 Apr 12	900.25000 -3.04	907.50	889.50	889.50	368,012
10 Apr 12	903.28802 -17.10	915.50	893.50	915.50	508,347
05 Apr 12	920.38629 +1.81	926.50	910.00	914.50	350,257
04 Apr 12	918.57373 -22.62	941.00	910.50	941.00	300,125
03 Apr 12	941.19611 +0.70	946.00	935.00	945.50	338,915
02 Apr 12	940.50000 -2.20	959.50	937.50	954.00	424,396
30 Mar 12	942.69708 +13.75	951.00	924.00	924.00	395,055
29 Mar 12	928.95001 -12.05	945.50	919.50	943.00	283,954
28 Mar 12	941.00000 -6.67	953.00	937.00	943.50	277,231
27 Mar 12	947.66998 +9.79	956.00	943.50	955.00	376,723
26 Mar 12	937.87842 +18.44	951.00	921.00	929.50	252,797
23 Mar 12	919.43671 +8.94	925.00	909.50	917.00	270,736
22 Mar 12	910.50000 -15.66	934.50	902.00	934.50	442,556
21 Mar 12	926.15729 -18.37	958.50	910.00	955.00	688,919
20 Mar 12	944.52283 -15.02	957.50	940.00	957.50	770,832
19 Mar 12	959.54071 -8.46	970.50	950.50	970.50	321,572
16 Mar 12	968.00000 +45.55	977.00	934.53	935.50	691,613
15 Mar 12	922.45221 -5.64	935.00	916.50	930.50	312,862
14 Mar 12	928.09277 -7.17	946.50	927.00	946.00	524,733
13 Mar 12	935.26202 +15.90	939.50	916.00	923.50	456,161
12 Mar 12	919.35999 +46.94	944.50	912.50	944.50	833,614
09 Mar 12	872.42468 +16.34	932.00	842.76	850.00	951,137
08 Mar 12	856.08557 +67.56	856.09	822.50	825.00	730,559
07 Mar 12	788.52368 +1.55	804.00	785.98	786.00	222,228
06 Mar 12	786.97333 -26.53	813.50	775.64	810.00	364,499
05 Mar 12	813.50562 -16.58	828.92	807.50	823.00	237,258
02 Mar 12	830.08301 -15.42	848.50	824.50	840.00	285,577
01 Mar 12	845.50000 +22.80	845.50	820.00	820.00	680,504
29 Feb 12	822.70367 -2.38	829.59	817.50	822.50	491,338
28 Feb 12	825.08270 +9.22	828.00	818.50	818.50	188,636
27 Feb 12	815.86688 -3.39	821.50	809.50	810.50	284,616
24 Feb 12	819.25262 +3.83	821.50	803.00	810.00	234,762
23 Feb 12	815.41852 +21.15	823.00	801.00	808.50	686,200
22 Feb 12	794.26489 +9.64	813.50	787.50	790.00	477,321
21 Feb 12	784.62250 +2.30	793.00	771.50	776.00	475,333
20 Feb 12	782.31982 +6.26	787.00	773.00	781.00	461,461
17 Feb 12	776.05939 +6.11	779.50	764.07	771.00	422,145
16 Feb 12	769.95313 -8.51	775.50	764.00	770.00	178,796
15 Feb 12	778.46649 -9.89	787.50	774.50	787.00	415,754
14 Feb 12	788.35681 -7.57	798.00	780.00	792.00	404,902
13 Feb 12	795.92657 -9.30	801.50	786.00	786.00	245,426
10 Feb 12	805.22491 -13.41	833.50	787.00	811.50	556,507
09 Feb 12	818.63788 -14.61	838.50	810.00	834.00	393,237
08 Feb 12	833.24799 -2.56	845.50	825.50	842.50	256,690
07 Feb 12	835.80688 -8.69	849.50	830.50	849.50	295,564
06 Feb 12	844.50000 +14.76	850.18	831.50	843.00	220,556
03 Feb 12	829.74280 +3.72	849.50	821.00	841.00	297,442
02 Feb 12	826.01959 +10.42	845.00	811.60	815.00	386,074
01 Feb 12	815.59839 +9.21	822.00	803.50	817.00	260,777
31 Jan 12	806.39227 +7.48	815.00	790.81	801.00	178,023
30 Jan 12	798.91010 -18.61	811.00	793.50	806.00	244,517
27 Jan 12	817.51910 -3.24	822.50	806.48	812.00	285,796
26 Jan 12	820.75812 +15.36	829.50	791.25	793.50	287,673
25 Jan 12	805.40002 -24.97	829.50	785.00	822.00	877,001
24 Jan 12	830.36768 -12.63	839.50	826.50	826.50	409,632
23 Jan 12	843.00000 +20.50	875.50	843.00	855.00	459,838
20 Jan 12	822.50000 -10.58	838.00	818.50	830.50	307,527
19 Jan 12	833.08331 +7.23	833.50	820.00	833.50	224,138
18 Jan 12	825.85559 +4.42	830.08	811.00	825.00	245,491
17 Jan 12	821.43359 +28.67	828.50	794.96	810.00	203,232
16 Jan 12	792.76202 -0.26	802.50	767.00	767.00	196,863
13 Jan 12	793.01923 -10.50	812.00	784.50	812.00	200,062
12 Jan 12	803.52411 -0.98	812.78	788.48	800.00	193,645
11 Jan 12	804.50000 -13.50	823.00	802.50	814.00	220,885
10 Jan 12	818.00000 +26.27	820.50	797.42	798.50	263,966
09 Jan 12	791.73297 +25.75	796.50	777.00	781.50	191,974
06 Jan 12	765.98578 +3.30	784.50	760.00	760.00	211,453
05 Jan 12	762.69061 -2.81	775.00	757.50	774.50	207,790
04 Jan 12	765.50000 +1.50	772.50	762.00	764.50	248,634
03 Jan 12	764.00000 +14.00	764.50	751.50	763.50	480,759
30 Dec 11	750.00000 +1.05	761.00	747.00	754.00	75,881
29 Dec 11	748.95178 -0.12	754.00	739.50	752.50	68,223
28 Dec 11	749.07489 -2.93	755.50	740.50	754.50	90,946
23 Dec 11	752.00000 +15.31	752.00	739.50	739.50	31,217
22 Dec 11	736.68518 +11.60	742.47	728.00	728.50	108,294
21 Dec 11	725.08270 +33.08	734.60	707.23	731.00	261,492
20 Dec 11	692.00000 -5.00	725.50	689.50	693.50	259,438
19 Dec 11	697.00000 +0.00	701.50	684.00	688.50	318,968
16 Dec 11	697.00000 +7.50	700.50	690.00	690.00	782,487
15 Dec 11	689.50000 +3.98	696.00	681.09	692.00	184,781
14 Dec 11	685.52063 -22.98	705.50	685.00	700.00	210,760
13 Dec 11	708.50000 +12.52	727.00	699.50	699.50	179,151
12 Dec 11	695.97589 -9.52	704.50	685.00	704.50	267,298
09 Dec 11	705.50000 -9.50	722.00	688.38	706.50	221,582
08 Dec 11	715.00000 -9.41	730.94	697.72	726.00	674,478
07 Dec 11	724.41058 +14.26	733.20	717.12	725.00	337,528
06 Dec 11	710.14960 +4.15	727.24	701.88	702.00	184,205
05 Dec 11	705.99939 +8.43	715.00	688.00	699.00	176,665
02 Dec 11	697.56970 +13.04	704.95	679.06	688.00	294,735
01 Dec 11	684.52991 -4.26	693.00	676.50	693.00	220,068
30 Nov 11	688.79327 +30.84	693.00	653.00	653.00	372,789
29 Nov 11	657.95410 +14.93	663.50	641.00	653.00	252,203
28 Nov 11	643.01929 +17.02	650.50	630.00	630.00	219,501
25 Nov 11	626.00000 +2.75	634.50	605.00	616.50	107,807
24 Nov 11	623.24701 +4.87	637.00	607.68	614.00	108,502
23 Nov 11	618.38147 -13.62	632.60	615.38	625.50	114,804
22 Nov 11	632.00000 -1.00	647.00	627.00	635.50	196,122
21 Nov 11	633.00000 -34.52	664.48	628.50	659.50	216,391
18 Nov 11	667.52002 +1.50	672.50	657.00	658.00	172,708
17 Nov 11	666.02002 -18.97	692.50	664.00	671.00	309,827
16 Nov 11	684.99390 +10.97	688.50	662.98	667.50	267,632
15 Nov 11	674.02020 -1.48	675.50	655.00	667.00	172,166
14 Nov 11	675.50000 +9.47	686.50	666.50	675.50	163,547
11 Nov 11	666.03400 +4.07	672.00	652.00	652.00	135,898
10 Nov 11	661.96429 +4.13	678.00	640.00	643.00	200,726
09 Nov 11	657.83002 -9.87	680.00	645.00	680.00	245,236
08 Nov 11	667.70313 +10.64	673.50	654.50	654.50	146,454
07 Nov 11	657.06567 -3.93	664.50	641.50	648.00	162,920
04 Nov 11	661.00000 -15.50	677.50	650.00	677.50	177,733
03 Nov 11	676.50000 +18.96	678.50	648.50	648.50	121,984
02 Nov 11	657.53998 +7.54	671.50	644.00	660.00	118,277
01 Nov 11	650.00000 -16.00	664.50	633.50	642.00	674,400
31 Oct 11	666.00000 -25.50	691.50	663.00	689.50	183,273
28 Oct 11	691.49939 -5.00	701.00	678.50	701.00	126,960
27 Oct 11	696.50000 +17.68	697.50	680.50	688.00	437,138
26 Oct 11	678.82001 -2.18	694.00	662.93	669.00	233,914
25 Oct 11	681.00000 +3.00	688.00	667.50	679.00	86,035
24 Oct 11	678.00000 +4.50	679.50	660.50	678.00	109,004
21 Oct 11	673.50000 +29.65	682.50	656.00	656.00	183,069
20 Oct 11	643.85272 -0.27	649.50	629.12	632.00	139,367
19 Oct 11	644.12378 +10.64	651.00	633.50	639.50	172,766
18 Oct 11	633.47998 -12.52	640.00	618.78	629.00	86,210
17 Oct 11	646.00000 -0.52	657.50	624.50	646.00	157,210
14 Oct 11	646.51941 +36.52	661.00	620.50	621.00	371,363
13 Oct 11	610.00000 +2.00	620.00	602.50	602.50	311,700
12 Oct 11	608.00000 +15.00	611.50	586.00	587.50	188,886
11 Oct 11	593.00000 +0.50	597.59	584.00	592.00	235,622
10 Oct 11	592.50000 +28.80	601.50	552.50	571.50	398,393
07 Oct 11	563.70001 -7.80	575.50	554.00	575.50	148,646
06 Oct 11	571.50000 +23.97	574.00	544.50	555.50	251,377
05 Oct 11	547.53003 +5.28	550.50	533.00	542.50	251,319
04 Oct 11	542.25000 -26.75	567.50	527.00	559.50	262,672
03 Oct 11	569.00000 -29.00	585.50	567.00	585.50	105,039
30 Sep 11	598.00000 +11.62	598.00	582.58	585.00	316,804
29 Sep 11	586.38000 +2.38	594.50	579.00	582.50	112,794
28 Sep 11	584.00000 -18.90	604.00	581.00	596.50	140,821
27 Sep 11	602.89868 +23.40	614.00	562.50	585.50	178,625
26 Sep 11	579.50000 -1.00	583.50	565.00	567.00	170,533
23 Sep 11	580.50000 -24.55	607.00	568.50	600.00	227,298
22 Sep 11	605.04999 -20.95	621.00	592.50	616.50	167,366
21 Sep 11	626.00000 -24.00	654.00	623.50	648.50	216,929
20 Sep 11	650.00000 +14.40	653.50	626.00	626.00	139,883
19 Sep 11	635.59741 -14.40	641.50	627.50	641.50	186,575
16 Sep 11	650.00000 +8.48	652.50	634.00	647.00	257,416
15 Sep 11	641.51923 +6.52	646.50	635.00	644.50	182,157
14 Sep 11	635.00000 -3.32	651.00	634.00	634.00	245,220
13 Sep 11	638.31909 -2.18	652.00	631.50	652.00	219,799
12 Sep 11	640.50000 -21.56	648.00	625.00	642.00	119,481
09 Sep 11	662.06458 +4.43	674.00	649.50	666.50	184,854
08 Sep 11	657.63690 +0.94	674.00	645.00	660.50	305,317
07 Sep 11	656.69983 +15.70	669.50	651.62	659.50	286,612
06 Sep 11	641.00000 -1.97	653.50	637.00	637.50	1,041,979
05 Sep 11	642.97491 -16.63	650.50	637.50	640.00	226,714
02 Sep 11	659.60553 -13.08	670.50	653.00	665.00	158,404
01 Sep 11	672.68359 -4.21	685.00	665.00	685.00	475,521
31 Aug 11	676.89679 +14.73	687.00	665.50	670.50	711,572
30 Aug 11	662.16681 +12.78	673.50	655.00	667.50	288,991
26 Aug 11	649.38269 +10.13	657.50	630.50	648.50	200,727
25 Aug 11	639.24951 -19.05	673.00	628.50	673.00	307,321
24 Aug 11	658.30377 +9.45	666.00	640.00	651.00	277,261
23 Aug 11	648.85608 +0.53	674.00	643.00	664.00	200,398
22 Aug 11	648.32977 +11.06	659.00	620.50	623.00	207,816
19 Aug 11	637.26971 -23.71	647.50	611.50	640.50	620,078
18 Aug 11	660.97607 -23.68	688.00	638.00	680.00	397,709
17 Aug 11	684.65997 -11.41	702.50	683.50	698.50	965,236
16 Aug 11	696.06958 +0.93	700.00	677.00	693.50	298,590
15 Aug 11	695.14270 +19.48	708.50	678.50	678.50	290,582
12 Aug 11	675.66010 +0.59	683.00	650.50	669.50	320,392
11 Aug 11	675.06750 +23.07	676.50	645.00	676.50	400,342
10 Aug 11	652.00000 -25.08	699.50	647.00	688.00	365,834
09 Aug 11	677.07819 +70.95	684.50	574.00	598.50	831,986
08 Aug 11	606.12329 -43.88	652.84	601.00	629.00	340,465
05 Aug 11	650.00000 -69.52	682.00	620.00	679.00	526,612
04 Aug 11	719.52161 -50.74	770.00	710.50	760.50	442,651
03 Aug 11	770.25812 -11.77	784.00	752.50	774.00	275,716
02 Aug 11	782.02350 -6.77	791.50	776.50	776.50	298,705
01 Aug 11	788.79730 +10.54	797.17	778.50	782.50	132,014
29 Jul 11	778.25317 -4.73	786.00	771.00	771.00	137,672
28 Jul 11	782.97839 +2.73	787.00	778.00	781.50	115,154
27 Jul 11	780.25000 -19.90	803.00	773.50	797.00	289,772
26 Jul 11	800.15253 +4.94	806.00	794.14	803.00	267,430
25 Jul 11	795.21118 -0.81	803.10	788.00	789.00	772,717
22 Jul 11	796.02393 -1.48	813.00	792.50	801.00	111,765
21 Jul 11	797.50000 +3.50	805.00	771.00	794.50	212,621
20 Jul 11	794.00000 +3.00	796.50	789.50	789.50	382,623
19 Jul 11	790.99719 +3.77	797.24	786.17	791.00	168,086
18 Jul 11	787.23212 -3.77	792.00	779.50	779.50	563,139
15 Jul 11	791.00000 +0.82	796.50	788.50	796.50	276,260
14 Jul 11	790.18433 +4.67	797.00	780.50	780.50	171,541
13 Jul 11	785.51740 +11.24	791.50	764.00	764.00	98,568
12 Jul 11	774.28082 -24.69	785.50	764.50	782.00	146,275
11 Jul 11	798.96802 -2.14	803.00	788.50	788.50	182,167
08 Jul 11	801.10663 +4.08	813.00	799.00	801.00	115,491
07 Jul 11	797.02393 +16.19	809.00	785.00	786.00	111,844
06 Jul 11	780.83160 -7.67	790.00	777.50	785.50	222,518
05 Jul 11	788.50000 +5.39	790.22	778.00	778.50	92,283
04 Jul 11	783.11493 +13.30	790.50	769.00	769.00	154,402
01 Jul 11	769.81543 +4.82	773.50	757.00	758.50	68,730
30 Jun 11	765.00000 +8.92	772.00	747.00	754.50	152,437
29 Jun 11	756.07562 +11.94	765.50	733.50	733.50	173,140
28 Jun 11	744.13800 +21.57	746.00	718.50	718.50	185,042
27 Jun 11	722.57233 -1.79	737.50	715.50	715.50	80,382
24 Jun 11	724.35779 +11.86	726.50	711.00	711.00	265,403
23 Jun 11	712.49908 -17.50	723.00	703.00	722.00	125,475
22 Jun 11	730.00000 -12.50	743.50	726.50	743.50	328,790
21 Jun 11	742.50000 +16.00	743.50	732.00	732.00	212,851
20 Jun 11	726.50000 +1.50	736.50	713.50	736.50	223,932
17 Jun 11	725.00000 -6.16	794.50	711.00	721.50	617,888
16 Jun 11	731.15729 -4.36	733.00	718.55	724.00	443,147
15 Jun 11	735.52209 +5.00	738.50	731.50	736.50	248,706
14 Jun 11	730.52191 +3.00	739.00	722.00	722.00	100,230
13 Jun 11	727.52179 -7.98	739.50	722.00	722.00	91,498
10 Jun 11	735.50000 +7.25	744.00	719.00	719.00	438,604
09 Jun 11	728.25000 +4.95	739.50	723.50	723.50	154,047
08 Jun 11	723.29840 -25.70	747.50	721.50	747.50	226,827
07 Jun 11	749.00000 -6.20	765.50	745.00	752.50	217,709
06 Jun 11	755.20001 +5.36	759.00	742.69	744.50	211,202
03 Jun 11	749.84320 -12.73	770.00	744.50	759.00	104,408
02 Jun 11	762.57617 -3.92	769.00	751.00	758.50	177,222
01 Jun 11	766.50000 +17.50	769.50	745.50	753.00	235,757
31 May 11	749.00000 +2.00	752.50	740.00	746.00	247,919
27 May 11	747.00000 +3.48	749.50	738.00	748.00	115,127
26 May 11	743.51752 +23.77	748.00	715.50	724.50	486,126
25 May 11	719.75000 -10.97	727.53	716.50	719.50	104,922
24 May 11	730.71808 +5.72	741.50	724.00	729.50	198,604
23 May 11	725.00000 -18.00	750.67	725.00	740.00	140,884
20 May 11	743.00000 +4.00	760.00	740.00	743.50	87,293
19 May 11	739.00000 +15.00	748.00	723.98	724.00	154,713
18 May 11	724.00000 +4.50	729.00	719.50	729.00	137,246
17 May 11	719.50000 -4.64	736.00	717.50	732.00	115,456
16 May 11	724.13629 -18.86	742.00	716.00	736.00	197,873
13 May 11	743.00000 +1.18	754.00	739.00	745.00	135,586
12 May 11	741.82013 -23.18	767.50	736.00	760.00	263,395
11 May 11	765.00000 -5.63	771.00	761.00	765.00	225,946
10 May 11	770.62738 +9.86	780.50	757.50	757.50	195,330
09 May 11	760.77142 +9.20	769.00	744.07	751.50	162,874
06 May 11	751.57520 -7.42	763.60	734.50	760.00	529,079
05 May 11	759.00000 -26.06	783.00	755.00	773.50	174,119
04 May 11	785.05792 -18.97	805.00	769.00	804.00	227,807
03 May 11	804.02411 -2.98	812.50	793.50	808.50	103,335
28 Apr 11	807.00000 +20.98	817.50	802.00	803.00	136,218
27 Apr 11	786.02228 +0.93	804.50	785.50	795.00	142,498
26 Apr 11	785.09680 -12.56	800.50	781.00	800.50	121,529
21 Apr 11	797.65747 -0.55	805.00	790.50	805.00	144,719
20 Apr 11	798.20270 -11.80	830.00	793.50	805.50	197,918
19 Apr 11	810.00000 +21.63	816.00	786.50	786.50	242,100
18 Apr 11	788.37158 -23.72	809.50	783.50	806.00	237,397
15 Apr 11	812.09137 +8.61	814.00	795.00	805.00	925,410
14 Apr 11	803.47760 -5.15	813.50	783.55	801.50	232,583
13 Apr 11	808.62323 +17.61	810.00	786.00	786.00	206,022
12 Apr 11	791.00873 -20.28	802.00	779.00	801.00	72,609
11 Apr 11	811.28998 +2.29	812.00	802.00	811.00	139,658
08 Apr 11	809.00000 -6.52	817.00	807.00	817.00	126,802
07 Apr 11	815.52448 -1.75	825.00	809.50	813.00	112,565
06 Apr 11	817.27417 +11.02	823.00	806.50	806.50	180,191
05 Apr 11	806.25830 +6.73	810.00	797.00	801.50	152,089
04 Apr 11	799.52399 +8.44	805.50	774.84	787.00	96,880
01 Apr 11	791.07910 +19.95	799.00	767.50	786.00	138,157
31 Mar 11	771.13049 -19.56	794.50	769.00	785.50	212,629
30 Mar 11	790.68982 +4.19	795.00	779.50	790.00	124,136
29 Mar 11	786.50000 -0.33	790.00	781.50	790.00	99,630
28 Mar 11	786.82568 +7.57	787.17	781.50	785.50	63,020
25 Mar 11	779.26062 -1.24	784.00	768.00	776.00	187,392
24 Mar 11	780.50000 +16.00	783.50	758.50	758.50	119,883
23 Mar 11	764.50000 -4.00	774.00	758.50	760.00	121,361
22 Mar 11	768.50000 +6.50	775.50	759.50	760.00	110,577
21 Mar 11	762.00000 +10.50	768.50	749.50	753.00	222,304
18 Mar 11	751.50000 +27.81	755.00	733.50	733.50	270,454
17 Mar 11	723.68591 +13.19	739.50	701.50	719.00	259,402
16 Mar 11	710.50000 -10.00	735.00	710.00	714.50	466,052
15 Mar 11	720.50000 -13.10	729.50	702.50	722.00	258,845
14 Mar 11	733.59839 +4.58	745.00	719.00	733.00	499,154
11 Mar 11	729.02191 -16.51	737.00	721.50	734.50	161,359
10 Mar 11	745.53223 -38.54	794.50	738.00	784.00	319,269
09 Mar 11	784.07483 -19.93	806.50	781.00	806.50	117,450
08 Mar 11	804.00000 +5.14	804.00	790.00	797.50	99,162
07 Mar 11	798.86121 +0.57	805.00	790.50	798.50	166,871
04 Mar 11	798.28870 +2.68	813.00	792.54	805.00	182,587
03 Mar 11	795.60999 +13.54	802.50	778.00	778.00	512,333
02 Mar 11	782.07190 -11.30	791.50	774.50	791.50	115,579
01 Mar 11	793.37488 +0.25	804.17	789.17	800.00	249,440
28 Feb 11	793.12659 +7.47	806.00	785.20	787.50	242,913
25 Feb 11	785.65668 +11.08	797.00	752.00	752.00	199,987
24 Feb 11	774.57751 +17.27	774.58	755.00	774.50	250,890
23 Feb 11	757.31000 -3.26	772.00	746.25	772.00	123,307
22 Feb 11	760.57001 -0.43	763.00	752.50	760.50	111,496
21 Feb 11	761.00000 -10.77	769.50	760.50	769.50	57,167
18 Feb 11	771.77399 -3.23	776.50	758.50	776.50	121,991
17 Feb 11	775.00000 -2.02	778.00	762.66	768.50	71,455
16 Feb 11	777.02332 -12.20	791.71	771.00	785.50	72,045
15 Feb 11	789.21997 -0.30	792.50	780.50	791.00	110,368
14 Feb 11	789.51782 +19.49	790.50	785.00	785.00	254,442
11 Feb 11	770.02307 -1.41	780.00	770.00	776.00	79,075
10 Feb 11	771.42987 -4.57	788.00	769.00	788.00	119,994
09 Feb 11	776.00000 -7.25	787.00	770.00	775.50	349,107
08 Feb 11	783.25000 -11.75	793.00	773.00	787.50	175,332
07 Feb 11	795.00000 +14.64	796.00	770.50	781.50	74,461
04 Feb 11	780.35992 -5.65	792.50	776.00	792.50	68,442
03 Feb 11	786.01422 -12.81	792.00	779.00	792.00	98,594
02 Feb 11	798.82172 +16.67	808.00	786.50	800.00	159,167
01 Feb 11	782.15637 +2.16	795.00	769.50	778.00	120,470
31 Jan 11	780.00000 +0.60	782.00	769.00	773.50	157,085
28 Jan 11	779.39508 +4.40	792.19	772.00	782.50	213,235
27 Jan 11	775.00000 +13.43	782.00	760.00	760.00	297,806
26 Jan 11	761.56628 +9.74	771.00	753.40	763.00	171,716
25 Jan 11	751.82703 -4.30	762.00	743.50	762.00	508,093
24 Jan 11	756.12512 +5.63	765.50	749.50	758.00	269,823
21 Jan 11	750.50000 -3.52	770.50	749.00	761.50	409,293
20 Jan 11	754.02258 -3.03	761.74	751.50	758.50	530,951
19 Jan 11	757.05518 -1.25	769.00	752.00	769.00	154,122
18 Jan 11	758.30328 -22.72	786.00	754.00	786.00	135,885
17 Jan 11	781.02032 -29.21	808.57	770.00	808.50	75,898
14 Jan 11	810.22998 +12.12	828.00	788.41	800.00	241,949
13 Jan 11	798.11292 +15.21	800.00	778.50	778.50	131,944
12 Jan 11	782.90057 -15.08	799.00	768.05	795.00	155,481
11 Jan 11	797.98291 +26.33	803.50	777.00	789.50	154,064
10 Jan 11	771.64819 +29.63	781.00	740.00	744.00	255,170
07 Jan 11	742.02228 -5.91	747.89	737.50	745.50	569,386
06 Jan 11	747.92920 -2.07	751.77	743.00	750.00	151,648
05 Jan 11	750.00000 +12.00	750.00	740.50	746.50	464,052
04 Jan 11	738.00000 +7.00	750.50	730.50	730.50	148,591
31 Dec 10	731.00000 +1.50	733.00	721.00	733.00	40,213
30 Dec 10	729.50000 +1.45	734.00	720.00	726.00	52,173
29 Dec 10	728.05432 +3.55	733.50	711.00	716.00	77,041
24 Dec 10	724.50000 +4.00	724.50	719.50	720.50	11,761
23 Dec 10	720.50000 +3.50	720.50	710.00	710.50	152,703
22 Dec 10	717.00000 +9.50	720.00	704.50	709.50	121,392
21 Dec 10	707.50000 -1.72	707.50	701.00	706.50	83,393
20 Dec 10	709.21997 -8.28	715.00	702.00	704.50	63,825
17 Dec 10	717.50000 +6.48	717.50	692.10	705.00	264,669
16 Dec 10	711.02130 -8.98	715.00	708.00	714.50	76,480
15 Dec 10	720.00000 -2.57	727.50	716.76	727.50	185,823
14 Dec 10	722.56897 +4.57	734.67	702.05	708.00	202,872
13 Dec 10	718.00000 +13.00	722.50	701.50	705.00	102,637
10 Dec 10	705.00000 +10.89	713.50	681.00	681.00	204,080
09 Dec 10	694.11493 -2.39	704.00	689.50	697.00	116,447
08 Dec 10	696.50000 +3.50	720.50	677.00	685.00	260,885
07 Dec 10	693.00000 +67.15	704.00	650.50	660.00	243,875
06 Dec 10	625.84540 -5.15	655.00	623.50	627.50	162,948
03 Dec 10	631.00000 -12.00	640.00	625.00	625.00	138,849
02 Dec 10	643.00000 +14.83	644.50	632.00	632.50	69,468
01 Dec 10	628.16998 +35.67	637.50	597.50	603.50	288,123
30 Nov 10	592.50000 -19.00	616.50	591.75	613.00	102,372
29 Nov 10	611.50000 -12.00	631.18	611.50	622.00	59,874
26 Nov 10	623.50000 +3.00	629.00	619.00	619.00	99,694
25 Nov 10	620.50000 +4.00	624.00	613.50	613.50	41,193
24 Nov 10	616.50000 +6.50	616.50	606.50	608.50	41,671
23 Nov 10	610.00000 -15.00	629.00	610.00	629.00	64,068
22 Nov 10	625.00000 -9.82	645.00	623.00	645.00	155,516
19 Nov 10	634.81842 -1.18	638.00	631.10	634.00	86,022
18 Nov 10	636.00000 +14.50	638.00	621.50	621.50	106,441
17 Nov 10	621.50000 -11.52	621.50	613.85	618.50	126,562
16 Nov 10	633.01898 -11.98	646.50	622.50	646.50	66,774
15 Nov 10	645.00000 +5.00	647.00	641.00	641.00	41,940
12 Nov 10	640.00000 -10.00	655.00	635.50	650.00	109,785
11 Nov 10	650.00000 -5.50	659.95	650.00	650.00	151,543
10 Nov 10	655.50000 -3.00	663.50	651.00	663.50	61,964
09 Nov 10	658.50000 +13.28	660.50	643.50	647.00	164,528
08 Nov 10	645.22009 -11.36	654.00	641.50	645.00	72,356
05 Nov 10	656.58319 +9.60	660.09	643.67	652.00	280,674
04 Nov 10	646.97882 +12.81	650.00	640.00	643.50	169,325
03 Nov 10	634.16498 +1.16	639.00	628.77	631.00	169,539
02 Nov 10	633.00000 -3.50	639.00	631.00	631.50	153,623
01 Nov 10	636.50012 -8.00	655.00	629.91	646.50	191,654
29 Oct 10	644.50000 +43.60	647.50	617.00	617.00	254,365
28 Oct 10	600.90302 -14.10	620.00	595.00	619.50	107,917
27 Oct 10	615.00000 -6.50	623.50	614.00	623.50	119,935
26 Oct 10	621.50000 -0.02	624.30	620.00	622.50	82,257
25 Oct 10	621.51868 +10.86	630.00	606.19	615.00	178,686
22 Oct 10	610.65869 -7.29	619.00	608.04	613.50	241,172
21 Oct 10	617.94922 -18.55	638.00	602.50	630.50	477,258
20 Oct 10	636.50000 -5.00	644.00	633.50	643.50	51,704
19 Oct 10	641.50000 -1.00	646.00	639.00	646.00	51,964
18 Oct 10	642.50000 +2.50	650.00	634.50	641.50	62,695
15 Oct 10	640.00000 +4.04	653.50	626.50	653.50	175,014
14 Oct 10	635.96472 +1.46	650.00	627.50	645.00	113,651
13 Oct 10	634.50000 +6.00	644.50	624.50	624.50	113,572
12 Oct 10	628.50000 -11.50	634.66	622.00	627.00	69,227
11 Oct 10	640.00000 +5.00	642.50	629.38	640.50	123,389
08 Oct 10	635.00000 -10.50	641.00	625.50	638.00	258,854
07 Oct 10	645.50000 -5.00	649.50	640.00	645.50	63,331
06 Oct 10	650.50000 -5.00	662.13	636.77	655.50	249,935
05 Oct 10	655.50000 +24.13	655.50	634.50	634.50	129,627
04 Oct 10	631.36761 -3.60	640.00	630.00	632.00	165,962
01 Oct 10	634.97223 +9.67	641.00	620.50	626.50	279,626
30 Sep 10	625.30249 +1.10	634.00	615.50	615.50	190,839
29 Sep 10	624.20532 +2.15	626.00	615.90	618.50	87,010
28 Sep 10	622.05127 -1.21	626.50	615.00	623.50	247,898
27 Sep 10	623.25659 -1.23	627.00	620.00	620.50	84,629
24 Sep 10	624.48962 -0.39	626.00	622.37	623.00	357,450
23 Sep 10	624.88330 -9.55	638.50	619.50	638.50	268,003
22 Sep 10	634.43640 -7.13	643.00	629.05	643.00	164,796
21 Sep 10	641.56421 +25.03	642.50	630.25	634.50	472,282
20 Sep 10	616.53052 -3.97	622.50	611.00	617.50	299,184
17 Sep 10	620.50000 -16.50	645.00	620.50	643.00	412,061
16 Sep 10	637.00000 +6.15	653.50	632.50	643.00	158,700
15 Sep 10	630.84741 -1.95	644.00	620.00	632.50	249,664
14 Sep 10	632.79358 +0.63	638.50	629.00	635.50	173,852
13 Sep 10	632.16608 +7.15	642.50	622.00	628.00	206,608
10 Sep 10	625.01880 +1.52	629.50	615.50	615.50	133,116
09 Sep 10	623.50000 +2.03	630.00	620.50	628.00	113,197
08 Sep 10	621.46991 +1.47	632.00	613.50	632.00	69,741
07 Sep 10	620.00000 -4.50	620.00	613.00	617.50	337,251
06 Sep 10	624.50000 -2.78	630.50	619.00	626.50	274,841
03 Sep 10	627.28003 -9.72	638.38	616.00	635.00	129,369
02 Sep 10	637.00000 +25.86	638.00	618.00	618.00	232,726
01 Sep 10	611.14001 +6.88	618.00	602.00	605.00	217,196
31 Aug 10	604.26422 +37.26	604.50	592.00	598.00	299,381
27 Aug 10	567.00000 +1.58	609.50	561.00	561.50	327,798
26 Aug 10	565.41608 +6.25	572.00	555.50	572.00	226,738
25 Aug 10	559.16809 -17.10	577.32	551.50	574.00	129,593
24 Aug 10	576.27008 -6.07	593.00	565.00	579.50	160,520
23 Aug 10	582.34308 +12.08	592.00	571.00	571.50	159,753
20 Aug 10	570.25922 -9.74	580.00	562.00	580.00	113,045
19 Aug 10	580.00000 +0.65	582.50	565.00	565.00	404,012
18 Aug 10	579.34528 +1.80	584.00	572.00	584.00	157,693
17 Aug 10	577.54388 +28.11	583.50	559.00	559.00	356,003
16 Aug 10	549.43518 +24.42	565.00	528.00	531.00	188,350
13 Aug 10	525.01581 -1.50	530.00	517.00	526.50	67,643
12 Aug 10	526.51581 +1.02	527.50	517.00	521.50	139,141
11 Aug 10	525.50000 -17.00	544.50	523.00	541.50	192,259
10 Aug 10	542.50000 -3.99	551.00	537.00	551.00	64,056
09 Aug 10	546.48541 +1.23	551.00	544.00	550.50	93,716
06 Aug 10	545.25311 -4.76	552.50	541.00	552.50	78,187
05 Aug 10	550.01648 -0.17	553.50	546.00	546.50	71,838
04 Aug 10	550.18762 +6.19	551.00	541.00	548.50	93,491
03 Aug 10	544.00000 +6.10	550.50	540.50	540.50	88,571
02 Aug 10	537.89783 +11.52	551.50	528.00	528.00	116,067
30 Jul 10	526.37878 -7.97	534.50	520.00	534.50	181,085
29 Jul 10	534.35010 -5.74	538.50	532.00	533.00	93,944
28 Jul 10	540.08929 +7.57	543.50	536.00	538.50	266,490
27 Jul 10	532.51599 -5.28	543.00	529.13	543.00	111,076
26 Jul 10	537.79700 +15.28	544.00	533.50	539.50	302,396
23 Jul 10	522.51569 +20.14	535.00	505.00	505.00	223,892
22 Jul 10	502.37811 +11.97	508.00	482.00	482.00	253,689
21 Jul 10	490.40979 +7.11	494.70	482.70	482.70	180,357
20 Jul 10	483.29999 -10.51	492.80	476.70	489.30	106,520
19 Jul 10	493.81479 -9.19	500.00	489.70	500.00	130,958
16 Jul 10	503.00000 -0.52	524.00	503.00	505.00	191,179
15 Jul 10	503.51511 +0.55	507.00	496.45	504.00	89,156
14 Jul 10	502.96530 -0.53	508.00	500.00	500.50	246,095
13 Jul 10	503.50000 +2.50	505.00	497.20	497.20	293,224
12 Jul 10	501.00000 +13.69	503.50	484.80	487.80	235,320
09 Jul 10	487.31461 +5.61	492.70	484.50	487.00	463,806
08 Jul 10	481.70001 +17.70	483.20	464.10	464.10	527,445
07 Jul 10	464.00000 +15.80	466.00	453.20	454.00	322,564
06 Jul 10	448.20001 +6.20	457.70	443.00	443.00	166,261
05 Jul 10	442.00000 +1.00	443.40	438.60	439.50	83,877
02 Jul 10	441.00000 +1.10	449.70	440.60	440.60	202,364
01 Jul 10	439.89999 -8.40	441.00	429.10	440.30	549,881
30 Jun 10	448.29999 +6.10	453.80	442.90	447.60	463,928
29 Jun 10	442.20001 -11.40	449.40	440.80	441.30	257,877
28 Jun 10	453.60001 +3.50	457.70	447.00	451.00	195,044
25 Jun 10	450.10001 -5.84	455.00	446.50	450.00	258,747
24 Jun 10	455.93890 +2.21	458.60	444.50	458.60	239,328
23 Jun 10	453.72870 -3.57	455.80	446.40	446.40	262,459
22 Jun 10	457.29999 -8.70	461.80	447.30	460.00	266,552
21 Jun 10	466.00000 +2.21	470.80	458.00	468.00	439,911
18 Jun 10	463.78680 -0.92	465.00	455.00	455.00	382,097
17 Jun 10	464.70490 -1.19	470.00	455.20	465.00	247,201
16 Jun 10	465.89081 -1.81	472.02	462.50	468.40	236,014
15 Jun 10	467.70050 +1.52	472.30	459.80	463.20	215,950
14 Jun 10	466.17999 +3.68	471.90	460.00	462.60	185,255
11 Jun 10	462.50000 +12.56	464.00	453.20	454.00	276,713
10 Jun 10	449.94370 +2.23	454.60	443.60	447.00	201,043
09 Jun 10	447.71619 -0.37	455.80	439.80	451.60	266,374
08 Jun 10	448.08551 -7.93	455.90	440.20	453.30	189,439
07 Jun 10	456.01819 -14.60	464.70	450.00	464.70	290,882
04 Jun 10	470.61411 -14.48	491.10	468.30	482.10	296,961
03 Jun 10	485.09698 +14.63	493.10	473.90	473.90	177,018
02 Jun 10	470.47079 -15.63	479.30	464.30	479.30	350,584
01 Jun 10	486.10001 -15.90	502.50	480.00	502.50	274,202
28 May 10	502.00000 -11.99	524.00	502.00	518.00	230,472
27 May 10	513.99408 +16.29	520.00	494.10	494.10	370,821
26 May 10	497.70001 +14.07	498.30	484.20	489.80	446,850
25 May 10	483.63400 -22.96	499.90	481.40	495.00	402,933
24 May 10	506.59241 +1.74	516.00	502.50	509.00	174,904
21 May 10	504.84811 +19.11	509.50	488.80	488.80	414,090
20 May 10	485.73569 -13.26	502.50	477.00	502.50	1,019,813
19 May 10	499.00000 -11.00	505.50	488.70	505.50	908,376
18 May 10	510.00000 -3.50	523.00	505.50	523.00	242,586
17 May 10	513.50000 -16.52	524.00	512.50	516.50	210,846
14 May 10	530.01593 -6.92	536.50	520.50	530.50	229,613
13 May 10	536.93732 +8.38	539.00	526.00	526.00	207,123
12 May 10	528.55371 +2.05	537.00	522.00	523.50	206,658
11 May 10	526.50000 +0.06	528.50	515.00	528.50	209,935
10 May 10	526.43872 +22.19	531.50	512.00	518.00	292,356
07 May 10	504.24561 -23.25	524.50	488.00	510.00	556,616
06 May 10	527.50000 -25.80	549.50	524.50	540.00	207,922
05 May 10	553.29999 -8.70	564.50	541.00	564.50	442,732
04 May 10	562.00000 -4.54	573.00	558.00	570.00	361,412
30 Apr 10	566.53857 +7.94	569.00	561.00	561.00	329,822
29 Apr 10	558.60101 +2.60	569.00	555.00	556.00	165,257
28 Apr 10	556.00000 -25.88	568.00	555.50	563.00	186,933
27 Apr 10	581.87811 -21.51	601.00	569.00	601.00	267,378
26 Apr 10	603.38812 +6.08	606.50	595.50	604.50	1,127,109
23 Apr 10	597.30933 -1.19	601.50	589.50	598.50	309,742
22 Apr 10	598.50000 -11.50	612.50	587.50	605.50	434,524
21 Apr 10	610.00000 +5.50	619.00	597.00	597.50	425,808
20 Apr 10	604.50000 +9.32	605.00	585.00	594.50	464,187
19 Apr 10	595.17999 -0.32	598.00	587.50	587.50	408,661
16 Apr 10	595.50000 -5.60	603.00	590.50	595.50	717,220
15 Apr 10	601.09692 -3.15	605.00	584.50	605.00	316,572
14 Apr 10	604.24841 -1.77	610.50	599.50	610.50	180,439
13 Apr 10	606.01819 -13.28	621.00	603.50	621.00	197,743
12 Apr 10	619.29883 -5.68	627.22	615.50	624.00	160,600
09 Apr 10	624.97919 -0.78	631.00	622.00	625.50	152,113
08 Apr 10	625.76361 -9.51	635.00	618.50	630.00	147,530
07 Apr 10	635.27393 +12.27	650.50	631.50	650.50	218,480
06 Apr 10	623.00110 +5.79	647.50	616.00	616.00	590,360
01 Apr 10	617.20819 +5.75	626.00	613.50	623.50	193,296
31 Mar 10	611.45947 -5.50	623.50	596.75	615.50	139,453
30 Mar 10	616.95630 +2.68	624.50	611.00	620.00	183,314
29 Mar 10	614.27209 -15.25	625.00	594.00	625.00	303,893
26 Mar 10	629.51892 -6.19	634.50	619.47	620.00	284,676
25 Mar 10	635.71143 +1.11	640.50	625.00	626.50	296,745
24 Mar 10	634.60498 -6.62	644.00	629.00	642.50	196,376
23 Mar 10	641.22113 +4.72	644.00	632.50	632.50	283,472
22 Mar 10	636.50000 -15.07	650.50	635.00	643.50	132,700
19 Mar 10	651.56519 -1.93	659.00	646.00	658.00	495,929
18 Mar 10	653.50000 +10.16	659.50	648.00	650.00	228,283
17 Mar 10	643.34113 +4.34	658.00	641.40	643.50	92,171
16 Mar 10	639.00000 +4.00	644.00	635.00	635.50	207,157
15 Mar 10	635.00000 +0.50	636.00	631.00	632.50	207,233
12 Mar 10	634.50000 -0.50	635.50	628.00	632.00	386,303
11 Mar 10	635.00000 +1.00	637.00	629.00	634.50	207,672
10 Mar 10	634.00000 +5.77	636.50	624.78	633.50	127,165
09 Mar 10	628.22607 -0.77	632.50	625.00	628.00	82,196
08 Mar 10	629.00000 -5.00	637.87	627.50	631.50	107,976
05 Mar 10	634.00000 +4.50	638.00	625.30	626.50	220,947
04 Mar 10	629.50000 +4.50	631.00	617.05	621.50	187,639
03 Mar 10	625.00000 +10.68	625.00	609.50	625.00	461,904
02 Mar 10	614.32098 +14.30	624.00	603.50	607.00	313,666
01 Mar 10	600.02240 +6.17	605.50	595.50	604.50	882,338
26 Feb 10	593.84900 +3.11	603.50	587.00	600.00	433,483
25 Feb 10	590.73999 -12.26	615.00	579.50	611.00	1,023,866
24 Feb 10	603.00000 +1.50	614.50	594.65	609.50	326,496
23 Feb 10	601.50000 -2.88	610.00	595.80	610.00	218,311
22 Feb 10	604.37500 +7.64	610.00	598.00	598.00	1,340,270
19 Feb 10	596.73212 +0.80	599.00	592.00	595.00	284,915
18 Feb 10	595.92767 +1.16	599.00	586.50	590.00	160,888
17 Feb 10	594.76892 +17.77	595.50	579.00	585.00	301,827
16 Feb 10	577.00000 +8.29	584.50	569.50	573.00	148,813
15 Feb 10	568.70813 -1.17	575.50	563.00	572.50	276,891
12 Feb 10	569.88269 -9.12	586.50	562.00	580.50	744,367
11 Feb 10	579.00000 -6.00	589.50	574.50	579.00	160,348
10 Feb 10	585.00000 +36.68	587.50	560.00	568.00	423,498
09 Feb 10	548.32422 +15.32	561.00	539.00	540.00	127,078
08 Feb 10	533.00000 +0.50	542.50	530.00	540.00	126,392
05 Feb 10	532.50000 -25.09	540.50	517.50	540.50	295,396
04 Feb 10	557.59003 -0.91	563.00	539.50	559.50	240,747
03 Feb 10	558.50000 +8.88	574.50	555.50	563.00	158,537
02 Feb 10	549.62189 +1.12	570.00	544.00	550.50	140,526
01 Feb 10	548.50000 +4.50	551.50	541.00	543.00	79,376
29 Jan 10	544.00000 -8.29	552.50	539.50	547.50	200,442
28 Jan 10	552.29132 +7.29	559.50	539.50	559.50	120,079
27 Jan 10	545.00000 +1.00	547.16	538.50	538.50	171,227
26 Jan 10	544.00000 -5.57	546.50	536.00	546.50	123,183
25 Jan 10	549.57281 +7.07	553.50	541.00	550.00	154,771
22 Jan 10	542.50000 -9.00	553.50	542.50	550.00	186,940
21 Jan 10	551.50000 -9.07	571.00	551.05	554.00	327,193
20 Jan 10	560.57050 -1.93	565.50	550.00	558.50	247,015
19 Jan 10	562.50000 -19.50	584.00	561.50	584.00	96,864
18 Jan 10	582.00000 +3.00	583.50	578.34	580.00	65,396
15 Jan 10	579.00000 +7.88	584.00	566.00	573.00	106,452
14 Jan 10	571.11603 -10.88	580.00	564.50	580.00	158,853
13 Jan 10	582.00000 +10.76	586.00	571.00	585.00	208,704
12 Jan 10	571.23730 -10.01	586.00	565.50	586.00	686,108
11 Jan 10	581.24597 -2.88	590.50	578.00	587.00	350,390
08 Jan 10	584.12708 -9.37	594.00	572.00	593.50	478,315
07 Jan 10	593.50000 +12.04	596.95	582.00	590.00	411,385
06 Jan 10	581.45941 -11.54	596.00	581.00	596.00	177,147
05 Jan 10	593.00000 -18.65	615.50	587.00	609.50	199,829
04 Jan 10	611.64783 +29.15	613.50	588.00	588.00	160,688
31 Dec 09	582.50000 -6.00	594.50	582.50	594.50	17,385
30 Dec 09	588.50000 -3.74	595.00	580.00	590.50	81,229
29 Dec 09	592.23682 +0.00	596.47	569.50	569.50	167,335

Hunting PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	389.50000 -20.00	412.00	386.98	395.00	176,224
21 Oct 26	409.50000 +3.50	414.50	386.50	386.50	364,027
20 Oct 26	406.00000 -2.00	415.00	394.00	394.00	236,649
19 Oct 26	408.00000 -2.50	415.50	401.00	401.00	178,550
16 Oct 26	410.50000 +10.50	415.00	399.50	402.00	212,556
15 Oct 26	400.00000 -6.50	415.00	387.50	415.00	409,206
14 Oct 26	406.50000 +3.00	415.00	403.00	403.00	291,472
13 Oct 26	403.50000 -6.00	415.50	393.00	408.50	744,609
12 Oct 26	409.50000 +13.50	414.50	388.50	398.00	376,831
09 Oct 26	396.00000 +11.50	396.50	382.00	396.50	301,001
08 Oct 26	384.50000 +7.00	385.28	372.50	374.00	394,570
07 Oct 26	377.50000 -9.00	387.50	377.50	378.50	167,074
06 Oct 26	386.50000 -8.00	401.10	382.50	385.50	169,008
05 Oct 26	394.50000 +11.50	398.00	383.00	384.00	113,470
02 Oct 26	383.00000 -6.50	389.00	381.00	385.00	189,323
01 Oct 26	389.50000 -7.50	389.50	379.00	386.50	346,617
30 Sep 26	397.00000 +4.50	398.00	388.50	393.50	367,289
29 Sep 26	392.50000 -2.50	413.00	387.00	413.00	378,998
28 Sep 26	395.00000 +5.00	400.00	389.50	394.50	185,597
25 Sep 26	390.00000 -3.50	408.00	384.00	408.00	135,964
24 Sep 26	393.50000 +2.00	399.50	391.50	391.50	381,027
23 Sep 26	391.50000 +9.00	393.00	377.50	377.50	156,923
22 Sep 26	382.50000 -5.50	390.00	378.50	389.00	288,942
21 Sep 26	388.00000 -6.00	403.86	385.00	399.00	173,610
18 Sep 26	394.00000 -0.50	400.02	389.50	395.50	543,415
17 Sep 26	394.50000 -4.50	407.00	385.50	407.00	255,429
16 Sep 26	399.00000 +2.00	406.50	382.50	382.50	280,067
15 Sep 26	397.00000 +8.50	400.00	388.00	400.00	168,907
14 Sep 26	388.50000 -11.50	405.50	384.50	390.00	227,483
11 Sep 26	400.00000 +3.50	413.00	392.50	413.00	181,657
10 Sep 26	396.50000 -9.50	407.50	390.00	390.00	182,706
09 Sep 26	406.00000 +0.00	407.00	401.00	405.00	193,100
08 Sep 26	406.00000 -3.00	414.00	390.00	390.00	289,140
07 Sep 26	409.00000 +8.50	412.50	402.00	410.50	241,129
04 Sep 26	400.50000 +0.50	417.00	396.00	417.00	538,394
03 Sep 26	400.00000 -5.50	417.50	396.50	407.00	354,382
02 Sep 26	405.50000 -10.00	425.00	405.50	425.00	392,273
01 Sep 26	415.50000 +7.00	424.00	402.50	402.50	632,318
28 Aug 26	408.50000 -4.50	421.50	407.00	413.50	710,067
27 Aug 26	413.00000 +13.00	419.50	395.00	395.00	815,727
26 Aug 26	400.00000 +6.00	403.50	387.98	395.50	612,153
25 Aug 26	394.00000 +0.50	402.77	390.00	394.50	507,177
24 Aug 26	393.50000 -11.50	415.50	389.00	400.00	872,408
21 Aug 26	405.00000 -68.50	426.50	380.00	426.50	2,385,506
20 Aug 26	473.50000 +2.00	477.50	450.50	450.50	256,741
19 Aug 26	471.50000 -16.00	491.56	470.50	489.50	244,087
18 Aug 26	487.50000 -3.50	499.50	470.50	479.00	257,836
17 Aug 26	491.00000 +3.00	496.00	482.44	490.00	126,022
14 Aug 26	488.00000 +6.00	489.00	480.50	487.00	201,781
13 Aug 26	482.00000 +4.00	487.50	473.20	483.00	156,921
12 Aug 26	478.00000 +3.50	483.00	474.95	483.00	212,298
11 Aug 26	474.50000 +23.00	476.50	454.25	473.50	292,976
10 Aug 26	451.50000 +8.50	463.50	443.00	463.50	180,536
07 Aug 26	443.00000 -4.00	468.50	436.55	468.50	211,378
06 Aug 26	447.00000 +3.00	450.74	439.50	447.50	250,518
05 Aug 26	444.00000 -4.50	459.50	441.50	450.00	232,904
04 Aug 26	448.50000 +1.00	466.00	443.00	466.00	151,851
03 Aug 26	447.50000 +4.00	464.00	435.50	464.00	224,793
31 Jul 26	443.50000 +3.50	449.00	430.00	430.00	206,299
30 Jul 26	440.00000 +9.00	446.00	425.48	431.50	247,444
29 Jul 26	431.00000 -17.00	462.50	426.50	445.00	988,068
28 Jul 26	448.00000 -22.00	464.50	444.25	446.50	500,677
27 Jul 26	470.00000 -6.50	484.00	461.73	484.00	630,817
24 Jul 26	476.50000 +1.00	480.00	467.50	472.50	164,905
23 Jul 26	475.50000 +2.00	481.65	468.00	468.00	144,781
22 Jul 26	473.50000 +10.00	475.00	453.00	470.00	179,514
21 Jul 26	463.50000 +4.00	477.00	458.00	477.00	134,917
20 Jul 26	459.50000 +6.50	475.00	445.00	475.00	180,612
17 Jul 26	453.00000 -4.50	458.72	450.00	452.00	140,835
16 Jul 26	457.50000 -1.50	461.50	452.50	456.00	272,026
15 Jul 26	459.00000 +9.00	474.50	454.87	472.50	279,037
14 Jul 26	450.00000 -1.00	464.00	447.50	455.50	219,141
13 Jul 26	451.00000 +11.00	457.50	435.50	457.00	274,709
10 Jul 26	440.00000 +9.50	440.00	430.00	432.00	175,809
09 Jul 26	430.50000 -5.50	435.40	426.00	435.00	176,188
08 Jul 26	436.00000 +15.00	436.00	422.00	428.00	482,652
07 Jul 26	421.00000 -6.50	445.50	421.00	445.50	194,500
06 Jul 26	427.50000 -12.50	440.50	415.50	440.50	208,968
03 Jul 26	440.00000 +4.50	457.00	434.50	457.00	140,896
02 Jul 26	435.50000 -9.50	456.00	433.50	456.00	180,594
01 Jul 26	445.00000 +2.00	462.50	434.50	462.50	294,960
30 Jun 26	443.00000 -2.00	450.00	425.50	425.50	185,703
29 Jun 26	445.00000 -5.00	470.00	445.00	470.00	167,418
26 Jun 26	450.00000 -10.50	483.50	447.50	483.50	198,208
25 Jun 26	460.50000 -1.50	463.50	456.00	459.00	202,067
24 Jun 26	462.00000 -15.50	479.00	453.50	478.00	181,842
23 Jun 26	477.50000 +3.50	486.00	468.00	486.00	143,983
22 Jun 26	474.00000 +8.50	496.00	468.00	496.00	183,636
19 Jun 26	465.50000 -10.00	487.00	465.50	477.00	617,006
18 Jun 26	475.50000 -19.50	500.00	466.50	493.50	893,601
17 Jun 26	495.00000 +9.50	496.67	477.42	485.50	436,733
16 Jun 26	485.50000 +1.50	493.50	478.00	484.00	448,065
15 Jun 26	484.00000 -5.50	492.75	476.00	489.50	404,295
12 Jun 26	489.50000 +13.00	491.00	470.50	477.00	248,103
11 Jun 26	476.50000 +6.00	477.00	456.00	456.00	201,534
10 Jun 26	470.50000 +7.00	470.50	456.00	456.00	115,713
09 Jun 26	463.50000 -13.50	482.00	457.00	457.00	189,170
08 Jun 26	477.00000 +4.50	485.50	472.00	483.00	257,579
05 Jun 26	472.50000 +6.50	478.00	450.00	450.00	294,072
04 Jun 26	466.00000 +5.00	469.00	455.50	458.00	280,777
03 Jun 26	461.00000 -6.50	470.50	444.50	444.50	352,533
02 Jun 26	467.50000 +4.00	472.50	442.00	442.00	331,646
01 Jun 26	463.50000 -2.00	470.00	450.72	463.00	347,097
29 May 26	465.50000 -9.00	483.00	465.50	483.00	429,017
28 May 26	474.50000 -3.50	489.00	469.50	489.00	171,098
27 May 26	478.00000 -17.00	496.50	468.71	496.50	361,943
26 May 26	495.00000 +10.50	503.00	481.68	484.50	429,209
22 May 26	484.50000 -13.50	513.00	483.00	513.00	324,464
21 May 26	498.00000 +3.00	502.00	492.50	494.00	189,873
20 May 26	495.00000 -10.00	509.00	494.50	501.00	198,319
19 May 26	505.00000 -1.00	510.00	498.00	507.00	198,795
18 May 26	506.00000 +3.00	510.00	496.00	503.00	280,793
15 May 26	503.00000 -9.00	521.00	501.00	521.00	245,770
14 May 26	512.00000 +12.00	512.00	490.00	490.00	221,694
13 May 26	500.00000 +9.00	505.00	480.00	480.00	319,153
12 May 26	491.00000 -4.50	500.19	489.50	495.50	158,142
11 May 26	495.50000 +9.00	500.00	487.50	500.00	219,397
08 May 26	486.50000 +1.00	491.35	478.50	479.00	166,534
07 May 26	485.50000 -14.50	515.00	483.50	515.00	324,663
06 May 26	500.00000 -17.00	519.00	491.50	519.00	243,203
05 May 26	517.00000 +7.00	517.00	501.00	501.00	285,367
01 May 26	510.00000 +2.00	511.00	483.50	483.50	127,270
30 Apr 26	508.00000 +9.50	509.00	479.00	479.00	393,403
29 Apr 26	498.50000 -9.50	520.46	498.50	515.00	624,773
28 Apr 26	508.00000 +10.50	508.00	497.67	500.00	352,781
27 Apr 26	497.50000 +2.00	505.38	471.00	471.00	279,201
24 Apr 26	495.50000 +0.00	519.00	486.50	519.00	296,462
23 Apr 26	495.50000 +1.00	500.00	471.00	471.00	263,630
22 Apr 26	494.50000 +12.50	502.00	483.30	484.00	842,059
21 Apr 26	482.00000 +15.00	482.00	460.00	460.00	712,060
20 Apr 26	467.00000 -5.00	480.50	458.50	466.00	1,137,275
17 Apr 26	472.00000 -16.50	512.00	472.00	512.00	463,628
16 Apr 26	488.50000 +8.50	489.50	460.00	460.00	439,414
15 Apr 26	480.00000 -28.00	504.00	476.50	498.50	629,144
14 Apr 26	508.00000 +2.00	510.00	498.50	508.00	226,495
13 Apr 26	506.00000 +16.50	511.00	490.00	490.00	533,253
10 Apr 26	489.50000 -4.00	513.00	487.00	513.00	437,440
09 Apr 26	493.50000 -5.50	514.00	488.50	514.00	376,756
08 Apr 26	499.00000 +12.00	519.00	480.50	519.00	722,583
07 Apr 26	487.00000 -4.00	501.00	481.00	481.00	293,963
02 Apr 26	491.00000 +6.50	493.00	482.00	483.50	174,106
01 Apr 26	484.50000 -11.50	498.33	472.00	472.00	245,815
31 Mar 26	496.00000 +8.50	500.00	470.00	470.00	291,511
30 Mar 26	487.50000 -3.50	507.00	480.00	480.00	415,320
27 Mar 26	491.00000 -8.50	499.50	480.00	490.00	234,943
26 Mar 26	499.50000 +16.00	499.50	477.00	479.00	311,369
25 Mar 26	483.50000 +3.50	489.50	476.29	489.00	254,975
24 Mar 26	480.00000 +7.50	484.00	452.00	452.00	249,379
23 Mar 26	472.50000 +0.00	483.50	455.00	455.00	329,537
20 Mar 26	472.50000 -9.50	502.00	469.00	502.00	1,159,734
19 Mar 26	482.00000 +3.50	484.50	456.00	456.00	381,739
18 Mar 26	478.50000 -0.50	487.50	475.00	485.00	198,776
17 Mar 26	479.00000 -2.00	488.00	476.00	483.50	350,497
16 Mar 26	481.00000 +1.00	487.50	462.50	462.50	486,174
13 Mar 26	480.00000 -18.00	502.08	478.58	485.00	397,472
12 Mar 26	498.00000 -12.00	512.00	495.00	502.00	538,753
11 Mar 26	510.00000 -10.00	513.50	499.50	499.50	451,459
10 Mar 26	520.00000 +17.00	526.00	497.50	497.50	4,406,026
09 Mar 26	503.00000 -6.00	508.00	493.50	500.00	972,012
06 Mar 26	509.00000 +14.00	521.00	488.35	490.00	1,455,123
05 Mar 26	495.00000 -16.00	553.00	495.00	515.00	1,139,835
04 Mar 26	511.00000 +3.00	533.00	502.00	533.00	797,664
03 Mar 26	508.00000 -18.00	527.00	499.77	504.00	595,880
02 Mar 26	526.00000 +7.00	537.59	509.68	518.00	514,969
27 Feb 26	519.00000 -6.00	532.00	499.00	499.00	814,410
26 Feb 26	525.00000 -6.00	533.00	515.00	533.00	288,779
25 Feb 26	531.00000 +13.00	538.00	519.21	529.00	274,822
24 Feb 26	518.00000 +5.00	521.00	511.00	512.00	336,668
23 Feb 26	513.00000 -2.00	535.00	507.00	535.00	292,814
20 Feb 26	515.00000 -11.00	552.00	515.00	552.00	326,591
19 Feb 26	526.00000 +14.00	531.00	514.00	515.00	421,306
18 Feb 26	512.00000 +3.00	519.00	510.00	510.00	260,111
17 Feb 26	509.00000 +6.00	528.00	497.50	528.00	391,648
16 Feb 26	503.00000 +22.50	512.92	487.92	492.00	535,541
13 Feb 26	480.50000 +5.00	484.00	455.50	455.50	338,846
12 Feb 26	475.50000 -8.00	490.00	475.50	485.00	485,750
11 Feb 26	483.50000 +8.00	485.00	452.00	452.00	324,620
10 Feb 26	475.50000 -2.50	479.75	467.50	471.00	395,224
09 Feb 26	478.00000 +12.00	478.00	445.00	445.00	289,904
06 Feb 26	466.00000 +1.00	471.50	460.50	460.50	301,288
05 Feb 26	465.00000 -3.50	472.50	459.50	469.00	283,218
04 Feb 26	468.50000 +10.50	482.00	438.50	438.50	1,089,771
03 Feb 26	458.00000 +14.00	466.00	446.03	466.00	340,256
02 Feb 26	444.00000 +2.00	449.50	428.00	431.00	604,284
30 Jan 26	442.00000 -11.00	449.00	430.50	430.50	377,243
29 Jan 26	453.00000 +12.50	463.00	443.50	443.50	512,771
28 Jan 26	440.50000 +1.00	449.50	420.50	420.50	733,900
27 Jan 26	439.50000 -0.50	447.50	437.50	442.00	452,093
26 Jan 26	440.00000 +1.50	441.00	434.00	440.00	249,729
23 Jan 26	438.50000 +4.50	444.50	432.50	433.00	401,599
22 Jan 26	434.00000 +4.50	440.00	428.00	440.00	597,746
21 Jan 26	429.50000 +1.00	437.50	426.00	426.00	691,393
20 Jan 26	428.50000 +21.50	428.50	403.00	413.00	459,850
19 Jan 26	407.00000 -3.00	417.00	402.70	417.00	235,870
16 Jan 26	410.00000 -7.00	420.68	410.00	417.00	403,692
15 Jan 26	417.00000 +9.50	419.00	401.50	407.00	533,716
14 Jan 26	407.50000 +10.00	411.00	395.50	411.00	573,684
13 Jan 26	397.50000 +4.00	404.00	385.50	404.00	598,086
12 Jan 26	393.50000 +1.50	399.00	388.50	392.00	567,871
09 Jan 26	392.00000 +4.00	396.50	386.00	395.00	691,656
08 Jan 26	388.00000 +9.50	395.00	377.00	395.00	225,659
07 Jan 26	378.50000 -9.50	382.50	370.50	370.50	407,599
06 Jan 26	388.00000 +2.50	392.50	380.00	385.50	477,735
05 Jan 26	385.50000 +12.00	385.50	357.00	357.00	454,623
02 Jan 26	373.50000 +3.00	376.00	352.00	352.00	262,966
31 Dec 25	370.50000 +4.00	376.00	352.00	375.50	72,408
30 Dec 25	366.50000 +3.50	367.60	355.00	355.00	306,418
29 Dec 25	363.00000 +1.50	363.50	358.00	363.00	150,310
24 Dec 25	361.50000 -0.50	362.50	359.50	360.50	46,025
23 Dec 25	362.00000 -4.50	366.00	361.00	364.50	122,565
22 Dec 25	366.50000 +9.00	375.00	355.00	375.00	223,277
19 Dec 25	357.50000 -8.50	381.50	355.02	381.50	470,916
18 Dec 25	366.00000 -6.00	373.00	362.00	368.00	272,415
17 Dec 25	372.00000 -18.00	391.50	370.00	386.00	535,442
16 Dec 25	390.00000 -0.50	395.50	383.00	383.00	325,154
15 Dec 25	390.50000 +3.50	395.00	387.00	390.50	276,591
12 Dec 25	387.00000 +0.50	395.00	385.50	395.00	239,256
11 Dec 25	386.50000 -3.50	394.50	375.00	375.00	365,766
10 Dec 25	390.00000 +1.00	400.00	390.00	400.00	348,720
09 Dec 25	389.00000 -4.00	396.50	373.50	373.50	609,880
08 Dec 25	393.00000 +0.50	397.50	390.00	390.50	325,647
05 Dec 25	392.50000 -3.50	400.00	392.50	400.00	248,806
04 Dec 25	396.00000 +10.00	396.00	386.00	396.00	352,166
03 Dec 25	386.00000 +21.50	388.00	357.75	363.00	951,967
02 Dec 25	364.50000 -10.00	375.00	363.00	374.50	487,569
01 Dec 25	374.50000 +4.00	386.50	366.00	366.00	488,412
28 Nov 25	370.50000 +4.00	375.00	366.00	375.00	253,752
27 Nov 25	366.50000 -0.50	369.50	350.00	350.00	212,427
26 Nov 25	367.00000 -1.50	375.00	363.50	375.00	224,146
25 Nov 25	368.50000 +10.50	369.50	359.00	360.50	293,455
24 Nov 25	358.00000 +0.50	359.00	352.00	358.00	694,438
21 Nov 25	357.50000 -12.50	364.50	355.50	361.50	351,225
20 Nov 25	370.00000 +6.00	376.00	363.00	368.00	462,756
19 Nov 25	364.00000 +0.50	370.00	362.50	370.00	597,183
18 Nov 25	363.50000 -5.00	367.50	358.50	360.50	660,296
17 Nov 25	368.50000 +6.00	370.00	350.00	350.00	425,423
14 Nov 25	362.50000 +4.00	362.50	351.76	359.00	560,456
13 Nov 25	358.50000 +1.50	362.00	350.00	350.00	990,341
12 Nov 25	357.00000 -6.00	373.00	357.00	373.00	791,363
11 Nov 25	363.00000 +3.00	366.00	357.50	360.00	1,249,633
10 Nov 25	360.00000 +9.50	364.00	351.00	364.00	814,174
07 Nov 25	350.50000 -6.00	364.00	350.50	364.00	373,842
06 Nov 25	356.50000 -4.50	364.00	356.50	356.50	434,944
05 Nov 25	361.00000 +10.00	361.00	342.50	342.50	408,528
04 Nov 25	351.00000 -7.50	356.50	347.00	356.50	369,416
03 Nov 25	358.50000 +17.00	359.50	341.75	342.50	422,919
31 Oct 25	341.50000 -1.00	347.50	338.00	344.00	708,444
30 Oct 25	342.50000 -1.50	346.00	336.00	342.00	577,743
29 Oct 25	344.00000 -3.50	348.00	332.50	332.50	349,927
28 Oct 25	347.50000 +0.00	355.00	338.00	355.00	223,316
27 Oct 25	347.50000 -4.00	354.00	342.50	349.00	349,099
24 Oct 25	351.50000 +2.50	355.00	341.00	355.00	463,576
23 Oct 25	349.00000 +20.00	352.00	315.75	327.00	775,879
22 Oct 25	329.00000 +8.00	332.00	321.50	328.50	809,524
21 Oct 25	321.00000 +5.50	330.50	314.00	330.50	265,273
20 Oct 25	315.50000 +4.50	316.00	300.00	300.00	307,379
17 Oct 25	311.00000 -12.50	336.50	306.50	336.50	442,677
16 Oct 25	323.50000 +2.00	327.00	315.00	315.00	254,375
15 Oct 25	321.50000 -8.00	333.00	321.50	329.00	346,952
14 Oct 25	329.50000 +5.00	341.50	319.50	341.50	310,230
13 Oct 25	324.50000 +5.50	326.00	315.50	320.00	325,467
10 Oct 25	319.00000 -15.00	336.50	319.00	336.50	301,442
09 Oct 25	334.00000 -2.50	340.50	325.00	325.00	397,114
08 Oct 25	336.50000 +0.00	340.50	330.00	336.50	252,052
07 Oct 25	336.50000 -2.00	341.00	333.00	336.00	190,631
06 Oct 25	338.50000 -8.50	347.32	337.50	344.00	266,275
03 Oct 25	347.00000 +4.00	350.54	343.00	343.00	325,545
02 Oct 25	343.00000 -6.00	348.00	342.32	348.00	245,749
01 Oct 25	349.00000 +10.50	349.00	338.00	338.00	272,496
30 Sep 25	338.50000 -1.00	343.00	335.50	335.50	341,698
29 Sep 25	339.50000 -2.00	345.49	339.50	342.00	396,027
26 Sep 25	341.50000 +6.00	342.50	333.00	335.00	373,119
25 Sep 25	335.50000 +3.50	336.36	330.00	330.00	238,521
24 Sep 25	332.00000 +2.00	332.50	325.00	330.00	358,680
23 Sep 25	330.00000 +9.00	333.50	322.50	322.50	420,553
22 Sep 25	321.00000 +0.50	323.00	316.50	320.00	369,816
19 Sep 25	320.50000 -6.00	331.25	319.10	326.00	538,916
18 Sep 25	326.50000 +0.50	332.00	326.00	326.00	540,615
17 Sep 25	326.00000 -2.00	331.00	325.50	328.50	329,707
16 Sep 25	328.00000 +2.00	328.00	322.50	326.00	222,888
15 Sep 25	326.00000 -3.00	331.00	323.50	327.00	344,136
12 Sep 25	329.00000 -2.50	338.00	328.00	330.00	299,404
11 Sep 25	331.50000 +2.00	337.50	327.00	327.00	305,125
10 Sep 25	329.50000 -4.00	340.00	322.50	330.50	397,720
09 Sep 25	333.50000 +7.00	335.00	326.50	326.50	309,836
08 Sep 25	326.50000 -4.00	336.50	326.00	329.00	258,618
05 Sep 25	330.50000 -12.00	345.00	329.50	343.50	544,472
04 Sep 25	342.50000 +13.50	344.50	327.00	327.00	437,333
03 Sep 25	329.00000 +5.50	338.90	326.00	328.00	499,879
02 Sep 25	323.50000 -10.50	338.00	323.50	334.50	490,995
01 Sep 25	334.00000 +5.50	335.50	324.00	328.00	399,059
29 Aug 25	328.50000 +6.00	336.50	321.00	322.00	680,746
28 Aug 25	322.50000 -9.50	349.50	314.68	342.00	915,037
27 Aug 25	332.00000 +9.00	334.66	321.50	322.00	472,629
26 Aug 25	323.00000 +0.50	326.30	320.65	322.50	568,088
22 Aug 25	322.50000 +8.50	323.50	314.00	316.00	406,034
21 Aug 25	314.00000 +7.50	316.00	305.00	305.00	261,650
20 Aug 25	306.50000 +4.50	306.50	297.50	300.00	582,393
19 Aug 25	302.00000 +4.00	305.00	297.94	305.00	175,992
18 Aug 25	298.00000 -5.50	303.50	294.00	303.50	370,419
15 Aug 25	303.50000 +6.50	307.00	295.00	295.00	173,181
14 Aug 25	297.00000 -2.50	301.50	296.50	296.50	248,257
13 Aug 25	299.50000 -9.50	313.00	299.00	305.00	156,000
12 Aug 25	309.00000 +6.50	309.00	301.00	304.50	152,618
11 Aug 25	302.50000 -1.50	307.00	300.00	300.00	204,532
08 Aug 25	304.00000 -2.50	307.05	300.00	300.00	123,361
07 Aug 25	306.50000 -4.00	313.58	306.50	311.00	181,846
06 Aug 25	310.50000 +0.00	315.50	307.50	308.00	139,389
05 Aug 25	310.50000 +17.50	312.50	292.50	294.00	588,849
04 Aug 25	293.00000 -4.50	300.50	289.05	297.00	565,886
01 Aug 25	297.50000 -17.50	314.00	296.00	314.00	560,197
31 Jul 25	315.00000 -3.50	321.00	313.50	321.00	141,957
30 Jul 25	318.50000 -0.50	325.50	315.00	317.00	188,440
29 Jul 25	319.00000 +1.00	321.69	317.50	317.50	126,849
28 Jul 25	318.00000 +4.50	322.54	315.04	318.00	210,242
25 Jul 25	313.50000 +0.50	316.00	308.21	311.00	195,596
24 Jul 25	313.00000 -4.50	320.50	304.00	304.00	391,769
23 Jul 25	317.50000 +1.50	322.73	312.00	312.00	209,069
22 Jul 25	316.00000 -1.50	327.00	312.00	312.00	994,332
21 Jul 25	317.50000 +5.00	325.00	313.99	315.00	242,134
18 Jul 25	312.50000 +0.00	317.00	300.50	300.50	228,199
17 Jul 25	312.50000 -4.00	319.00	308.00	315.00	553,271
16 Jul 25	316.50000 -5.00	325.00	316.50	319.00	212,488
15 Jul 25	321.50000 +1.00	323.50	310.00	310.00	226,329
14 Jul 25	320.50000 -3.50	328.50	315.00	315.00	241,003
11 Jul 25	324.00000 +5.50	328.00	317.50	319.00	411,385
10 Jul 25	318.50000 +5.50	325.00	312.50	325.00	330,988
09 Jul 25	313.00000 +12.50	347.14	311.00	328.00	885,520
08 Jul 25	300.50000 +6.00	301.50	289.50	294.50	232,935
07 Jul 25	294.50000 -6.50	303.50	294.50	302.50	217,083
04 Jul 25	301.00000 -5.50	306.00	299.50	305.50	192,586
03 Jul 25	306.50000 -1.00	311.11	304.00	310.00	222,147
02 Jul 25	307.50000 +8.50	308.00	290.00	290.00	247,532
01 Jul 25	299.00000 -2.00	301.52	290.00	290.00	396,012
30 Jun 25	301.00000 -3.00	304.50	298.25	304.00	411,972
27 Jun 25	304.00000 +6.00	304.00	294.50	298.50	313,656
26 Jun 25	298.00000 +4.50	300.00	290.50	300.00	310,316
25 Jun 25	293.50000 +8.00	294.50	284.75	290.00	455,246
24 Jun 25	285.50000 +21.00	285.50	258.05	264.50	855,660
23 Jun 25	264.50000 -2.50	275.00	263.26	275.00	151,881
20 Jun 25	267.00000 -3.00	273.00	264.00	273.00	597,517
19 Jun 25	270.00000 -2.50	274.00	265.00	265.00	273,962
18 Jun 25	272.50000 -1.50	276.00	270.00	276.00	206,439
17 Jun 25	274.00000 +7.50	277.00	266.18	267.50	810,224
16 Jun 25	266.50000 +2.50	269.10	262.00	263.00	272,722
13 Jun 25	264.00000 -2.00	277.00	261.61	277.00	280,383
12 Jun 25	266.00000 -2.50	272.00	262.00	262.00	164,386
11 Jun 25	268.50000 +1.50	272.50	265.50	269.00	308,816
10 Jun 25	267.00000 +11.00	268.26	253.19	256.00	536,130
09 Jun 25	256.00000 +4.00	258.00	251.93	254.00	455,906
06 Jun 25	252.00000 +4.50	252.43	246.29	247.50	728,114
05 Jun 25	247.50000 -3.00	253.37	247.50	249.50	295,101
04 Jun 25	250.50000 -9.00	261.75	250.50	258.00	1,176,403
03 Jun 25	259.50000 +4.00	260.00	253.00	254.50	263,971
02 Jun 25	255.50000 -1.50	259.00	254.50	254.50	171,512
30 May 25	257.00000 -3.00	263.00	255.50	262.00	389,803
29 May 25	260.00000 +6.50	260.00	250.27	255.00	243,501
28 May 25	253.50000 +0.00	259.00	250.00	250.00	235,605
27 May 25	253.50000 -2.00	258.50	252.00	255.50	263,281
23 May 25	255.50000 -0.50	259.00	251.38	252.50	277,178
22 May 25	256.00000 -8.50	262.50	254.00	260.00	231,501
21 May 25	264.50000 -3.50	267.00	263.50	264.50	145,869
20 May 25	268.00000 +4.00	275.00	263.21	275.00	255,833
19 May 25	264.00000 -4.00	268.00	260.50	266.00	282,838
16 May 25	268.00000 +3.00	271.00	260.00	260.00	418,822
15 May 25	265.00000 -4.00	266.04	261.34	266.00	187,596
14 May 25	269.00000 -2.00	277.50	265.82	277.50	146,636
13 May 25	271.00000 +3.00	271.50	265.00	265.00	127,045
12 May 25	268.00000 +4.50	277.00	260.58	267.50	295,815
09 May 25	263.50000 +8.50	265.00	251.00	251.00	303,921
08 May 25	255.00000 +1.50	260.00	251.90	260.00	353,357
07 May 25	253.50000 +0.50	254.50	245.00	245.00	408,187
06 May 25	253.00000 -2.00	258.00	248.50	252.00	295,032
02 May 25	255.00000 +0.00	260.00	250.50	252.50	238,825
01 May 25	255.00000 -1.50	257.00	249.50	250.00	276,730
30 Apr 25	256.50000 -2.50	263.50	253.45	259.00	274,995
29 Apr 25	259.00000 -4.00	263.52	256.50	262.00	175,907
28 Apr 25	263.00000 -2.00	268.00	261.50	265.00	233,743
25 Apr 25	265.00000 +7.50	265.50	258.50	258.50	223,082
24 Apr 25	257.50000 +3.50	260.20	251.50	251.50	175,753
23 Apr 25	254.00000 +6.50	261.50	250.50	252.00	382,996
22 Apr 25	247.50000 -8.00	256.67	247.50	255.00	299,160
17 Apr 25	255.50000 -3.50	257.00	251.50	257.00	144,089
16 Apr 25	259.00000 -1.50	263.00	252.50	259.00	258,767
15 Apr 25	260.50000 +5.50	262.50	255.68	256.00	283,879
14 Apr 25	255.00000 +8.50	258.73	245.00	245.00	337,114
11 Apr 25	246.50000 -4.00	254.00	246.00	252.00	350,930
10 Apr 25	250.50000 -4.00	272.50	250.50	268.00	459,731
09 Apr 25	254.50000 -19.50	268.00	247.00	261.50	791,826
08 Apr 25	274.00000 +9.00	278.00	266.00	270.00	660,839
07 Apr 25	265.00000 -2.50	281.00	250.00	281.00	819,002
04 Apr 25	267.50000 -18.00	300.50	265.42	300.50	892,830
03 Apr 25	285.50000 -24.00	307.20	284.66	295.00	541,782
02 Apr 25	309.50000 +1.50	311.00	295.00	295.00	436,152
01 Apr 25	308.00000 +6.00	310.50	300.42	303.00	248,044
31 Mar 25	302.00000 -11.50	311.14	297.50	309.50	378,561
28 Mar 25	313.50000 +2.50	316.50	307.50	315.50	600,305
27 Mar 25	311.00000 +3.00	311.00	303.50	307.50	191,400
26 Mar 25	308.00000 +6.00	308.00	302.00	306.50	249,777
25 Mar 25	302.00000 +7.50	305.00	292.86	294.50	301,741
24 Mar 25	294.50000 +1.00	305.00	290.50	305.00	322,283
21 Mar 25	293.50000 -2.50	295.50	289.50	290.00	2,665,810
20 Mar 25	296.00000 -3.00	305.00	296.00	305.00	554,232
19 Mar 25	299.00000 +4.00	302.00	285.00	285.00	522,825
18 Mar 25	295.00000 +8.00	297.50	289.00	295.00	693,195
17 Mar 25	287.00000 +1.00	289.00	282.00	282.00	639,757
14 Mar 25	286.00000 +0.00	288.00	282.00	282.00	358,053
13 Mar 25	286.00000 -3.50	290.00	282.00	290.00	414,815
12 Mar 25	289.50000 -0.50	293.14	289.45	290.00	1,491,705
11 Mar 25	290.00000 -4.50	295.50	287.00	290.00	832,174
10 Mar 25	294.50000 -1.00	296.52	290.00	295.00	512,281
07 Mar 25	295.50000 +9.00	301.00	284.00	285.00	876,376
06 Mar 25	286.50000 -20.50	334.00	277.00	310.50	1,656,906
05 Mar 25	307.00000 -0.50	322.00	305.00	305.00	390,694
04 Mar 25	307.50000 -23.00	327.03	307.50	326.00	963,787
03 Mar 25	330.50000 +20.50	332.50	311.92	313.00	1,352,578
28 Feb 25	310.00000 -2.50	315.00	306.00	313.50	685,737
27 Feb 25	312.50000 +0.00	315.00	310.06	312.50	152,532
26 Feb 25	312.50000 +3.50	315.50	307.50	313.00	1,091,490
25 Feb 25	309.00000 -6.00	316.50	298.50	298.50	147,120
24 Feb 25	315.00000 -2.50	320.50	303.00	303.00	148,614
21 Feb 25	317.50000 -2.00	322.50	316.50	320.50	183,579
20 Feb 25	319.50000 +0.50	323.00	315.50	315.50	182,071
19 Feb 25	319.00000 -5.50	326.99	317.00	324.00	169,059
18 Feb 25	324.50000 +0.00	327.00	318.00	324.50	386,489
17 Feb 25	324.50000 +1.00	327.00	317.41	327.00	208,168
14 Feb 25	323.50000 -4.00	331.00	318.50	318.50	195,081
13 Feb 25	327.50000 -5.00	333.95	326.50	332.50	283,295
12 Feb 25	332.50000 -2.50	340.00	328.50	340.00	1,204,457
11 Feb 25	335.00000 -3.50	339.00	331.37	339.00	297,789
10 Feb 25	338.50000 +4.00	350.00	333.12	350.00	535,412
07 Feb 25	334.50000 +2.00	335.50	331.00	331.00	1,146,033
06 Feb 25	332.50000 -6.00	340.50	330.00	330.00	298,216
05 Feb 25	338.50000 -5.50	361.50	334.00	361.50	313,443
04 Feb 25	344.00000 -2.00	348.32	339.00	341.00	124,046
03 Feb 25	346.00000 -5.00	349.00	333.50	333.50	141,823
31 Jan 25	351.00000 +0.00	365.50	348.00	365.50	880,084
30 Jan 25	351.00000 +3.50	353.50	346.00	346.00	122,817
29 Jan 25	347.50000 -1.00	349.00	331.50	331.50	213,399
28 Jan 25	348.50000 +2.00	350.00	333.50	345.00	777,038
27 Jan 25	346.50000 -10.50	354.00	346.50	351.50	254,321
24 Jan 25	357.00000 -4.00	370.22	351.81	361.00	157,724
23 Jan 25	361.00000 -10.00	377.50	361.00	373.00	306,454
22 Jan 25	371.00000 +9.00	371.00	358.00	360.00	136,718
21 Jan 25	362.00000 -6.00	372.00	351.00	351.00	365,095
20 Jan 25	368.00000 +8.50	368.00	355.18	365.00	238,498
17 Jan 25	359.50000 +3.50	361.50	350.00	350.00	299,867
16 Jan 25	356.00000 -4.00	361.50	352.00	352.00	371,323
15 Jan 25	360.00000 +15.00	362.50	342.74	351.50	354,087
14 Jan 25	345.00000 +38.00	352.50	309.93	311.00	1,349,697
13 Jan 25	307.00000 +0.50	310.03	300.00	305.50	229,972
10 Jan 25	306.50000 +0.50	316.00	303.00	303.00	243,942
09 Jan 25	306.00000 +5.50	306.00	299.50	301.00	288,389
08 Jan 25	300.50000 -9.50	311.50	300.50	306.00	254,394
07 Jan 25	310.00000 -1.50	310.66	302.00	302.00	188,023
06 Jan 25	311.50000 +8.50	315.00	301.50	308.50	273,857
03 Jan 25	303.00000 +5.00	306.00	296.00	296.00	623,660
02 Jan 25	298.00000 +9.00	301.50	293.49	300.00	774,859
31 Dec 24	289.00000 -2.00	291.00	289.00	290.50	76,742
30 Dec 24	291.00000 -2.00	293.00	287.50	293.00	298,659
27 Dec 24	293.00000 +3.50	302.00	280.52	302.00	120,228
24 Dec 24	289.50000 +0.00	293.50	288.50	289.00	89,536
23 Dec 24	289.50000 -3.50	293.50	289.50	293.50	132,490
20 Dec 24	293.00000 -0.50	295.50	286.00	292.00	549,973
19 Dec 24	293.50000 +0.00	295.24	289.80	293.00	382,284
18 Dec 24	293.50000 +2.50	297.00	290.00	290.00	183,433
17 Dec 24	291.00000 -7.00	298.50	287.50	298.50	290,953
16 Dec 24	298.00000 -2.50	300.02	295.00	298.00	208,163
13 Dec 24	300.50000 +0.50	303.00	298.00	298.00	142,071
12 Dec 24	300.00000 -1.50	316.50	300.00	316.50	278,494
11 Dec 24	301.50000 -3.50	305.00	296.00	303.00	334,885
10 Dec 24	305.00000 -2.00	312.70	301.00	307.00	121,938
09 Dec 24	307.00000 +5.00	313.00	301.00	301.50	599,147
06 Dec 24	302.00000 -9.00	319.00	298.50	319.00	239,180
05 Dec 24	311.00000 -1.00	313.53	306.00	307.00	644,956
04 Dec 24	312.00000 -1.00	318.50	311.00	317.00	325,847
03 Dec 24	313.00000 +7.50	317.00	305.82	317.00	250,308
02 Dec 24	305.50000 +2.50	310.00	300.00	300.50	232,809
29 Nov 24	303.00000 +1.00	305.12	301.00	304.00	120,701
28 Nov 24	302.00000 -2.00	307.35	300.00	300.00	234,133
27 Nov 24	304.00000 +12.00	304.00	292.00	300.00	593,854
26 Nov 24	292.00000 -7.00	299.00	291.00	295.00	770,387
25 Nov 24	299.00000 -5.50	317.00	294.00	317.00	837,713
22 Nov 24	304.50000 +1.00	306.04	300.00	300.00	145,610
21 Nov 24	303.50000 +5.00	308.50	297.50	303.00	233,713
20 Nov 24	298.50000 -9.00	309.00	298.00	305.00	238,237
19 Nov 24	307.50000 -7.00	319.00	305.09	319.00	219,612
18 Nov 24	314.50000 +11.00	316.50	303.26	310.50	415,676
15 Nov 24	303.50000 +2.00	306.50	298.00	298.00	240,970
14 Nov 24	301.50000 +6.50	302.50	295.07	297.00	215,496
13 Nov 24	295.00000 -5.50	305.22	294.00	300.00	275,539
12 Nov 24	300.50000 -8.00	310.00	300.00	310.00	354,071
11 Nov 24	308.50000 +4.50	310.50	303.11	306.00	545,839
08 Nov 24	304.00000 -3.00	314.00	300.00	314.00	265,825
07 Nov 24	307.00000 -6.00	315.93	305.50	314.00	372,475
06 Nov 24	313.00000 +8.50	313.00	301.00	301.00	252,107
05 Nov 24	304.50000 -0.50	310.50	304.00	306.00	581,237
04 Nov 24	305.00000 -2.00	312.00	305.00	305.00	348,713
01 Nov 24	307.00000 +5.50	310.00	299.00	299.00	567,622
31 Oct 24	301.50000 -0.50	303.50	296.00	299.00	313,231
30 Oct 24	302.00000 +9.50	310.50	300.00	303.00	410,166
29 Oct 24	292.50000 -10.50	304.39	292.50	303.00	357,194
28 Oct 24	303.00000 +0.50	310.50	297.50	302.50	233,714
25 Oct 24	302.50000 +6.00	308.00	293.00	293.00	521,321
24 Oct 24	296.50000 -10.00	312.50	296.50	306.00	429,660
23 Oct 24	306.50000 -5.00	315.00	305.00	305.00	1,008,391
22 Oct 24	311.50000 -61.50	342.17	299.00	332.50	4,174,394
21 Oct 24	373.00000 -0.50	389.00	369.00	389.00	143,585
18 Oct 24	373.50000 -3.00	381.50	364.93	367.00	169,971
17 Oct 24	376.50000 +8.00	377.00	361.50	361.50	152,758
16 Oct 24	368.50000 -1.50	380.00	368.48	380.00	111,593
15 Oct 24	370.00000 -0.50	370.00	362.25	369.00	233,869
14 Oct 24	370.50000 -12.00	381.00	368.00	380.00	242,696
11 Oct 24	382.50000 +4.50	385.50	378.00	380.00	89,954
10 Oct 24	378.00000 +1.50	395.00	375.00	395.00	109,120
09 Oct 24	376.50000 -4.50	385.50	375.79	376.00	128,812
08 Oct 24	381.00000 -11.00	390.85	379.50	384.00	280,632
07 Oct 24	392.00000 +5.50	392.00	383.00	384.00	256,586
04 Oct 24	386.50000 +9.00	390.44	376.95	389.50	213,321
03 Oct 24	377.50000 +2.50	380.00	370.00	370.00	131,724
02 Oct 24	375.00000 -4.50	395.00	375.00	395.00	325,563
01 Oct 24	379.50000 +4.50	386.50	370.00	370.00	329,303
30 Sep 24	375.00000 +2.50	378.18	369.50	376.50	289,773
27 Sep 24	372.50000 +5.00	374.25	365.50	365.50	320,919
26 Sep 24	367.50000 -10.00	380.00	360.00	380.00	701,021
25 Sep 24	377.50000 -4.50	384.37	374.00	375.00	201,349
24 Sep 24	382.00000 -16.00	396.11	382.00	389.50	386,060
23 Sep 24	398.00000 -6.00	407.50	398.00	400.00	146,693
20 Sep 24	404.00000 -15.50	421.50	404.00	421.50	520,106
19 Sep 24	419.50000 +9.50	419.50	414.00	415.00	130,437
18 Sep 24	410.00000 -4.50	413.00	400.00	400.00	158,222
17 Sep 24	414.50000 +9.00	422.00	405.50	422.00	171,845
16 Sep 24	405.50000 -9.00	417.00	400.00	400.00	482,632
13 Sep 24	414.50000 +0.00	422.00	394.00	394.00	180,126
12 Sep 24	414.50000 +9.00	421.00	408.50	421.00	143,700
11 Sep 24	405.50000 -0.50	412.38	400.00	400.00	183,858
10 Sep 24	406.00000 +0.00	421.00	401.50	421.00	988,073
09 Sep 24	406.00000 +4.00	408.00	401.00	407.50	142,906
06 Sep 24	402.00000 -6.00	414.00	398.50	400.00	265,154
05 Sep 24	408.00000 -0.50	418.50	402.00	418.50	200,573
04 Sep 24	408.50000 -13.50	440.00	408.50	440.00	208,870
03 Sep 24	422.00000 -16.50	446.15	419.50	429.00	245,197
02 Sep 24	438.50000 -9.50	455.00	433.51	455.00	236,100
30 Aug 24	448.00000 +15.50	450.50	414.50	414.50	678,075
29 Aug 24	432.50000 +3.50	442.50	378.00	420.50	725,734
28 Aug 24	429.00000 -3.00	445.00	422.50	445.00	243,442
27 Aug 24	432.00000 -4.00	439.00	428.00	432.50	220,393
23 Aug 24	436.00000 +8.00	439.00	428.00	428.00	88,983
22 Aug 24	428.00000 -19.00	447.00	428.00	447.00	142,092
21 Aug 24	447.00000 +11.50	455.00	433.22	455.00	196,488
20 Aug 24	435.50000 -11.50	448.50	435.50	448.50	129,833
19 Aug 24	447.00000 +7.00	453.00	434.00	434.00	162,305
16 Aug 24	440.00000 -1.00	443.03	431.50	437.50	130,750
15 Aug 24	441.00000 +10.50	445.00	430.00	435.00	186,076
14 Aug 24	430.50000 +9.00	434.00	419.50	434.00	125,180
13 Aug 24	421.50000 -7.00	432.00	419.00	426.00	147,328
12 Aug 24	428.50000 +14.50	430.16	419.54	421.00	212,525
09 Aug 24	414.00000 +5.00	417.50	400.00	400.00	105,988
08 Aug 24	409.00000 -5.00	412.50	401.50	410.00	174,826
07 Aug 24	414.00000 +15.00	419.00	399.00	404.50	228,616
06 Aug 24	399.00000 -12.00	419.50	393.50	412.50	301,039
05 Aug 24	411.00000 -24.00	435.00	411.00	435.00	503,488
02 Aug 24	435.00000 -23.00	453.50	428.77	453.50	426,765
01 Aug 24	458.00000 -1.00	464.00	449.50	459.50	340,942
31 Jul 24	459.00000 +15.00	459.00	445.18	449.00	241,138
30 Jul 24	444.00000 -4.00	455.50	440.00	455.50	263,406
29 Jul 24	448.00000 +3.00	455.50	447.00	450.00	262,957
26 Jul 24	445.00000 +17.50	450.00	428.00	429.00	375,893
25 Jul 24	427.50000 +4.50	427.50	414.00	425.00	154,989
24 Jul 24	423.00000 +7.00	424.00	414.00	424.00	140,757
23 Jul 24	416.00000 -9.00	426.50	416.00	426.50	149,050
22 Jul 24	425.00000 -1.50	432.00	423.50	425.50	136,806
19 Jul 24	426.50000 -7.00	435.00	424.00	435.00	121,396
18 Jul 24	433.50000 +4.50	435.50	428.00	430.00	157,487
17 Jul 24	429.00000 +2.00	433.00	427.00	430.00	110,910
16 Jul 24	427.00000 +5.00	432.50	418.50	421.00	176,276
15 Jul 24	422.00000 +10.50	422.00	406.32	410.00	172,014
12 Jul 24	411.50000 -1.50	418.00	409.68	415.00	180,566
11 Jul 24	413.00000 +10.00	426.50	397.00	426.50	246,000
10 Jul 24	403.00000 -17.00	424.40	401.50	420.00	398,591
09 Jul 24	420.00000 -9.00	465.37	420.00	455.00	580,880
08 Jul 24	429.00000 -5.50	438.00	423.50	434.50	267,557
05 Jul 24	434.50000 +13.00	440.18	410.00	410.00	367,231
04 Jul 24	421.50000 -1.50	428.50	418.50	428.00	163,689
03 Jul 24	423.00000 +2.00	425.50	412.50	412.50	208,994
02 Jul 24	421.00000 +9.50	424.35	400.00	400.00	181,215
01 Jul 24	411.50000 -2.00	420.00	404.50	420.00	164,508
28 Jun 24	413.50000 +5.00	417.50	405.00	405.00	227,803
27 Jun 24	408.50000 +5.50	415.00	403.00	415.00	149,718
26 Jun 24	403.00000 -3.00	414.00	401.00	414.00	169,153
25 Jun 24	406.00000 -7.00	420.00	405.00	420.00	555,602
24 Jun 24	413.00000 +3.00	420.00	405.50	420.00	200,424
21 Jun 24	410.00000 -8.50	415.50	405.00	405.00	387,913
20 Jun 24	418.50000 +12.50	418.50	404.50	405.50	196,948
19 Jun 24	406.00000 -3.00	412.81	403.45	404.00	306,684
18 Jun 24	409.00000 +14.50	409.50	385.00	385.00	327,682
17 Jun 24	394.50000 +1.00	402.00	387.00	402.00	241,615
14 Jun 24	393.50000 -9.00	407.50	391.00	401.00	190,110
13 Jun 24	402.50000 -11.00	414.00	402.50	414.00	215,007
12 Jun 24	413.50000 +1.50	419.50	410.00	410.00	174,990
11 Jun 24	412.00000 -5.00	425.00	410.00	410.00	277,794
10 Jun 24	417.00000 +8.50	417.50	403.77	405.50	180,943
07 Jun 24	408.50000 -2.50	415.00	404.50	405.00	155,959
06 Jun 24	411.00000 -2.50	417.50	407.50	417.00	170,505
05 Jun 24	413.50000 +0.00	417.21	402.00	411.00	331,313
04 Jun 24	413.50000 -8.50	421.00	411.50	420.00	359,320
03 Jun 24	422.00000 +4.50	456.90	422.00	436.00	1,035,663
31 May 24	417.50000 +2.50	424.50	411.50	424.50	381,606
30 May 24	415.00000 +5.00	420.00	406.00	420.00	298,785
29 May 24	410.00000 -10.00	422.00	409.23	415.00	259,816
28 May 24	420.00000 -4.50	430.00	415.50	430.00	358,543
24 May 24	424.50000 +4.00	430.00	416.00	430.00	223,823
23 May 24	420.50000 -5.00	429.50	420.50	429.50	257,360
22 May 24	425.50000 -15.50	443.00	424.50	431.50	345,322
21 May 24	441.00000 -5.00	452.50	440.00	440.00	327,433
20 May 24	446.00000 +8.00	448.50	434.52	446.00	290,144
17 May 24	438.00000 -4.00	449.50	432.00	443.50	414,715
16 May 24	442.00000 -1.00	447.50	433.50	445.00	516,938
15 May 24	443.00000 +70.50	459.00	384.85	390.00	2,199,821
14 May 24	372.50000 +4.50	374.50	364.50	365.00	177,083
13 May 24	368.00000 -3.50	384.50	368.00	384.50	131,736
10 May 24	371.50000 -8.00	387.00	365.00	365.00	182,556
09 May 24	379.50000 +0.00	383.76	373.00	382.00	230,827
08 May 24	379.50000 +6.00	381.52	371.00	377.50	514,790
07 May 24	373.50000 +7.50	378.00	362.00	362.00	556,557
03 May 24	366.00000 +10.00	370.00	355.00	365.00	937,885
02 May 24	356.00000 +5.50	360.00	332.00	360.00	1,044,687
01 May 24	350.50000 -7.50	361.00	348.50	358.50	134,019
30 Apr 24	358.00000 -11.50	371.00	358.00	367.00	331,078
29 Apr 24	369.50000 +9.50	370.50	350.00	350.00	289,251
26 Apr 24	360.00000 +0.00	365.17	351.00	351.00	264,188
25 Apr 24	360.00000 +7.00	360.00	346.59	360.00	526,969
24 Apr 24	353.00000 +0.50	355.50	345.00	345.00	237,395
23 Apr 24	352.50000 -4.00	360.00	350.38	360.00	209,180
22 Apr 24	356.50000 -2.50	368.00	356.50	368.00	130,208
19 Apr 24	359.00000 +5.00	361.00	346.86	351.00	181,696
18 Apr 24	354.00000 -1.50	359.00	345.00	345.00	156,432
17 Apr 24	355.50000 -2.50	358.00	333.50	356.00	355,796
16 Apr 24	358.00000 -1.00	367.50	351.21	356.50	185,318
15 Apr 24	359.00000 -8.00	367.94	359.00	367.00	337,269
12 Apr 24	367.00000 +11.50	369.50	358.00	360.00	408,034
11 Apr 24	355.50000 -1.00	360.00	351.50	360.00	202,828
10 Apr 24	356.50000 +9.00	360.00	349.80	360.00	153,908
09 Apr 24	347.50000 +4.50	358.00	345.00	348.00	502,378
08 Apr 24	343.00000 +8.50	345.50	335.50	339.50	351,840
05 Apr 24	334.50000 -2.00	336.00	327.50	327.50	123,690
04 Apr 24	336.50000 -4.00	339.50	330.00	330.00	205,993
03 Apr 24	340.50000 +9.50	340.50	324.50	328.00	192,556
02 Apr 24	331.00000 +0.50	340.00	328.50	340.00	564,054
28 Mar 24	330.50000 -3.50	339.00	330.50	333.00	323,968
27 Mar 24	334.00000 +6.50	335.00	326.50	335.00	415,468
26 Mar 24	327.50000 +8.00	330.50	314.50	320.00	4,213,261
25 Mar 24	319.50000 +4.00	319.50	312.00	312.00	160,836
22 Mar 24	315.50000 -5.00	325.50	314.00	316.00	408,961
21 Mar 24	320.50000 +1.00	327.50	317.50	327.50	212,767
20 Mar 24	319.50000 -3.00	323.50	316.00	323.00	175,665
19 Mar 24	322.50000 +7.00	325.50	315.00	316.50	250,259
18 Mar 24	315.50000 -4.50	324.50	315.50	323.00	253,354
15 Mar 24	320.00000 +21.00	321.00	297.50	301.00	839,944
14 Mar 24	299.00000 +0.00	303.00	296.00	300.00	515,164
13 Mar 24	299.00000 +5.50	299.50	290.50	293.50	714,669
12 Mar 24	293.50000 +1.00	296.50	291.00	295.00	442,110
11 Mar 24	292.50000 -6.00	296.50	289.50	296.00	413,472
08 Mar 24	298.50000 +0.50	301.50	292.50	299.00	536,600
07 Mar 24	298.00000 -2.00	303.44	297.25	300.00	1,738,728
06 Mar 24	300.00000 -12.00	314.00	297.50	313.00	1,370,688
05 Mar 24	312.00000 -4.50	321.50	308.00	321.50	406,561
04 Mar 24	316.50000 -16.00	336.00	315.50	335.50	458,862
01 Mar 24	332.50000 -2.00	344.00	326.00	344.00	630,616
29 Feb 24	334.50000 +34.50	345.50	299.00	315.50	1,564,681
28 Feb 24	300.00000 -9.50	315.00	300.00	315.00	528,497
27 Feb 24	309.50000 -10.00	321.50	309.50	320.50	196,613
26 Feb 24	319.50000 +3.50	324.32	313.50	316.50	261,034
23 Feb 24	316.00000 +7.00	316.00	305.38	307.00	309,232
22 Feb 24	309.00000 +14.00	311.50	296.00	300.00	426,680
21 Feb 24	295.00000 -3.00	298.50	290.00	290.00	246,422
20 Feb 24	298.00000 -8.50	309.00	298.00	300.50	233,788
19 Feb 24	306.50000 +3.50	309.00	300.94	305.00	111,133
16 Feb 24	303.00000 +5.50	307.50	298.50	303.00	405,531
15 Feb 24	297.50000 +4.50	301.87	289.46	295.00	142,954
14 Feb 24	293.00000 -2.50	305.50	290.81	293.00	263,186
13 Feb 24	295.50000 -2.00	302.50	291.00	298.00	144,684
12 Feb 24	297.50000 +2.50	300.50	294.00	297.00	220,513
09 Feb 24	295.00000 -2.50	298.50	290.00	290.00	114,723
08 Feb 24	297.50000 +6.00	300.50	287.00	296.00	203,749
07 Feb 24	291.50000 -7.50	298.03	288.00	295.00	267,569
06 Feb 24	299.00000 +0.50	302.80	297.00	297.50	277,411
05 Feb 24	298.50000 -10.00	311.02	297.00	310.50	186,643
02 Feb 24	308.50000 -8.00	325.00	307.00	325.00	411,559
01 Feb 24	316.50000 -12.00	332.50	315.50	325.50	1,477,141
31 Jan 24	328.50000 +15.50	330.50	313.00	317.00	597,234
30 Jan 24	313.00000 -4.50	319.00	308.00	319.00	431,409
29 Jan 24	317.50000 -0.50	323.04	314.00	322.50	230,566
26 Jan 24	318.00000 +18.00	318.32	299.50	300.00	652,222
25 Jan 24	300.00000 +5.00	305.00	296.00	305.00	200,065
24 Jan 24	295.00000 +4.50	296.00	283.33	290.00	100,733
23 Jan 24	290.50000 -0.50	294.00	284.36	290.50	117,046
22 Jan 24	291.00000 +0.00	295.70	283.50	292.00	136,314
19 Jan 24	291.00000 -6.50	302.00	290.50	302.00	235,986
18 Jan 24	297.50000 +0.50	300.50	293.00	298.00	182,027
17 Jan 24	297.00000 -4.00	299.96	290.00	297.00	214,512
16 Jan 24	301.00000 +8.50	303.30	289.90	293.50	547,227
15 Jan 24	292.50000 -3.50	302.00	285.00	302.00	225,824
12 Jan 24	296.00000 +21.00	303.73	276.50	276.50	406,901
11 Jan 24	275.00000 -5.50	286.00	275.00	286.00	188,402
10 Jan 24	280.50000 +6.50	287.63	278.00	279.50	225,513
09 Jan 24	274.00000 -6.50	281.50	273.50	281.50	119,709
08 Jan 24	280.50000 -1.00	285.00	276.50	285.00	157,949
05 Jan 24	281.50000 -9.00	289.00	277.00	289.00	204,108
04 Jan 24	290.50000 +5.00	294.00	284.00	291.00	232,534
03 Jan 24	285.50000 -11.50	296.47	280.01	292.00	306,670
02 Jan 24	297.00000 +1.50	298.00	291.50	292.50	150,627
29 Dec 23	295.50000 +1.50	298.23	290.50	290.50	43,980
28 Dec 23	294.00000 -2.50	299.47	291.50	297.50	130,604
27 Dec 23	296.50000 -1.00	301.50	291.50	292.50	741,865
22 Dec 23	297.50000 +3.50	297.50	291.39	294.50	76,587
21 Dec 23	294.00000 +7.00	294.50	283.55	286.50	222,050
20 Dec 23	287.00000 +11.00	287.00	276.14	279.00	189,145
19 Dec 23	276.00000 +7.50	276.00	260.00	260.00	104,515
18 Dec 23	268.50000 +4.50	272.50	260.00	260.00	218,504
15 Dec 23	264.00000 -7.50	278.00	261.00	274.50	588,308
14 Dec 23	271.50000 +13.50	272.00	259.50	260.00	362,311
13 Dec 23	258.00000 +4.50	259.50	247.00	251.00	413,548
12 Dec 23	253.50000 -5.00	260.50	253.00	255.00	381,987
11 Dec 23	258.50000 -1.50	269.50	255.00	258.00	253,504
08 Dec 23	260.00000 +3.00	264.00	255.00	255.00	184,257
07 Dec 23	257.00000 -4.50	270.00	257.00	270.00	114,908
06 Dec 23	261.50000 -5.50	270.00	260.00	266.50	222,919
05 Dec 23	267.00000 +12.00	267.00	250.00	250.00	506,729
04 Dec 23	255.00000 -8.00	263.50	255.00	255.00	230,699
01 Dec 23	263.00000 +3.00	264.00	255.00	255.00	128,719
30 Nov 23	260.00000 +0.00	268.00	257.50	260.00	485,453
29 Nov 23	260.00000 -7.00	269.63	258.50	265.50	167,030
28 Nov 23	267.00000 -6.50	274.50	265.00	272.50	304,599
27 Nov 23	273.50000 -6.00	281.50	271.00	281.50	100,717
24 Nov 23	279.50000 +2.50	281.50	274.00	280.00	152,946
23 Nov 23	277.00000 +14.00	279.00	255.50	262.00	226,222
22 Nov 23	263.00000 -3.50	266.50	258.00	262.00	394,502
21 Nov 23	266.50000 -12.50	286.50	264.88	286.00	340,755
20 Nov 23	279.00000 -10.00	290.50	278.50	287.00	235,440
17 Nov 23	289.00000 +0.00	300.00	287.00	300.00	261,458
16 Nov 23	289.00000 +4.00	292.50	281.50	292.50	1,117,188
15 Nov 23	285.00000 +5.50	288.00	275.00	288.00	506,084
14 Nov 23	279.50000 +0.00	283.50	271.00	283.50	218,079
13 Nov 23	279.50000 +1.00	283.50	271.50	283.50	187,147
10 Nov 23	278.50000 +2.50	280.00	271.50	280.00	139,621
09 Nov 23	276.00000 +8.50	276.00	262.50	265.50	602,895
08 Nov 23	267.50000 -23.00	291.50	265.50	280.00	463,678
07 Nov 23	290.50000 -6.00	296.50	286.50	293.50	352,102
06 Nov 23	296.50000 -0.50	303.80	295.00	299.00	160,750
03 Nov 23	297.00000 +0.00	304.50	294.01	304.50	234,416
02 Nov 23	297.00000 +6.50	301.50	290.50	290.50	272,411
01 Nov 23	290.50000 +1.00	295.00	285.17	295.00	141,573
31 Oct 23	289.50000 -4.50	296.50	289.00	292.50	163,015
30 Oct 23	294.00000 +10.00	296.50	281.50	287.00	157,831
27 Oct 23	284.00000 +0.00	290.00	281.00	290.00	260,590
26 Oct 23	284.00000 -25.00	318.50	275.50	318.00	1,875,982
25 Oct 23	309.00000 -2.00	320.00	309.00	314.50	549,913
24 Oct 23	311.00000 +3.00	314.00	308.50	309.50	120,442
23 Oct 23	308.00000 -1.50	311.00	304.00	309.00	451,837
20 Oct 23	309.50000 +0.50	312.79	306.50	312.00	615,176
19 Oct 23	309.00000 -5.50	319.00	309.00	313.50	557,518
18 Oct 23	314.50000 +5.00	315.50	304.50	305.00	307,043
17 Oct 23	309.50000 +8.50	311.00	299.00	301.50	340,179
16 Oct 23	301.00000 -6.50	308.00	300.00	307.00	202,805
13 Oct 23	307.50000 -4.00	315.00	305.50	311.50	842,994
12 Oct 23	311.50000 +9.00	315.50	295.00	295.00	390,758
11 Oct 23	302.50000 +2.50	306.00	297.00	297.00	161,147
10 Oct 23	300.00000 +5.50	303.00	290.50	290.50	201,517
09 Oct 23	294.50000 +11.00	294.50	281.68	282.50	312,642
06 Oct 23	283.50000 +4.50	289.00	280.50	289.00	390,888
05 Oct 23	279.00000 -2.00	284.50	272.88	277.50	659,275
04 Oct 23	281.00000 +0.00	287.00	276.68	287.00	732,385
03 Oct 23	281.00000 -10.00	288.50	281.00	285.00	188,758
02 Oct 23	291.00000 -14.50	312.50	289.50	300.00	170,703
29 Sep 23	305.50000 +0.50	311.50	298.00	300.50	325,933
28 Sep 23	305.00000 -23.50	327.50	302.50	320.00	364,502
27 Sep 23	328.50000 +8.50	328.50	315.00	315.00	461,272
26 Sep 23	320.00000 -2.00	322.50	315.50	315.50	530,208
25 Sep 23	322.00000 -0.50	322.00	313.50	315.00	1,970,785
22 Sep 23	322.50000 +14.50	323.50	309.00	310.00	2,929,504
21 Sep 23	308.00000 +3.00	313.00	296.00	302.00	452,920
20 Sep 23	305.00000 +0.50	305.50	298.00	303.00	1,232,589
19 Sep 23	304.50000 +4.00	304.69	295.00	295.00	237,633
18 Sep 23	300.50000 +3.50	304.12	289.47	297.00	509,102
15 Sep 23	297.00000 +4.00	300.00	290.00	290.00	1,265,516
14 Sep 23	293.00000 +16.50	293.00	270.00	270.00	684,109
13 Sep 23	276.50000 +18.50	277.50	261.00	267.00	523,567
12 Sep 23	258.00000 +3.00	262.50	254.00	262.50	134,506
11 Sep 23	255.00000 -1.00	262.50	255.00	262.50	185,163
08 Sep 23	256.00000 -0.50	258.00	255.50	257.00	119,584
07 Sep 23	256.50000 -2.00	263.47	256.10	258.50	127,953
06 Sep 23	258.50000 +3.00	261.50	255.00	257.00	290,309
05 Sep 23	255.50000 +0.00	263.00	250.00	251.00	146,738
04 Sep 23	255.50000 +2.50	259.50	251.00	255.00	753,638
01 Sep 23	253.00000 +7.50	254.00	246.00	248.50	831,580
31 Aug 23	245.50000 +3.00	246.50	237.25	241.00	999,824
30 Aug 23	242.50000 +4.00	244.00	235.50	239.50	327,975
29 Aug 23	238.50000 +7.50	244.50	233.50	240.00	579,254
25 Aug 23	231.00000 -9.50	250.00	228.00	245.00	750,919
24 Aug 23	240.50000 -14.00	257.15	227.00	254.00	1,102,142
23 Aug 23	254.50000 +0.00	259.50	245.50	251.50	324,206
22 Aug 23	254.50000 +0.00	258.50	250.00	250.00	199,154
21 Aug 23	254.50000 +1.00	259.50	250.00	254.50	300,792
18 Aug 23	253.50000 -4.00	256.00	245.40	255.00	272,823
17 Aug 23	257.50000 -1.00	267.00	250.30	255.50	257,799
16 Aug 23	258.50000 +5.00	258.50	247.63	248.50	188,666
15 Aug 23	253.50000 -1.50	258.50	251.50	255.50	74,069
14 Aug 23	255.00000 +2.00	257.00	246.50	250.50	207,445
11 Aug 23	253.00000 -5.00	254.50	251.50	254.00	172,359
10 Aug 23	258.00000 -0.50	260.00	255.00	260.00	79,687
09 Aug 23	258.50000 +10.50	258.50	246.93	250.00	195,240
08 Aug 23	248.00000 -6.00	252.16	245.00	250.50	163,361
07 Aug 23	254.00000 -5.00	256.50	251.71	254.00	64,592
04 Aug 23	259.00000 +6.00	259.50	249.46	249.50	100,434
03 Aug 23	253.00000 +0.00	255.00	248.58	252.50	227,873
02 Aug 23	253.00000 -5.00	262.00	251.00	254.00	344,335
01 Aug 23	258.00000 -6.00	264.67	258.00	260.00	169,157
31 Jul 23	264.00000 +9.00	264.50	251.00	252.00	241,076
28 Jul 23	255.00000 -0.50	260.00	249.01	256.00	149,366
27 Jul 23	255.50000 -3.00	261.50	252.00	261.00	258,198
26 Jul 23	258.50000 -2.50	260.91	253.00	260.00	312,113
25 Jul 23	261.00000 -4.00	265.50	259.00	260.00	244,081
24 Jul 23	265.00000 -1.00	270.00	261.00	270.00	465,254
21 Jul 23	266.00000 +3.00	269.00	261.50	263.50	282,998
20 Jul 23	263.00000 -5.00	267.00	261.50	264.50	216,011
19 Jul 23	268.00000 +3.00	268.00	260.93	262.00	249,121
18 Jul 23	265.00000 +6.50	266.00	249.50	255.50	380,976
17 Jul 23	258.50000 -4.50	263.00	253.00	263.00	486,269
14 Jul 23	263.00000 -8.50	280.00	259.00	280.00	392,303
13 Jul 23	271.50000 +11.00	276.50	264.00	267.00	536,463
12 Jul 23	260.50000 +3.50	267.00	253.50	256.50	404,288
11 Jul 23	257.00000 +7.50	258.67	245.50	249.50	297,588
10 Jul 23	249.50000 -4.00	260.00	249.50	255.00	294,478
07 Jul 23	253.50000 +9.00	257.00	238.50	241.50	506,522
06 Jul 23	244.50000 +45.30	249.50	221.50	225.00	1,546,988
05 Jul 23	199.20000 -2.80	204.00	198.00	202.50	213,487
04 Jul 23	202.00000 -0.50	204.93	201.95	203.50	157,462
03 Jul 23	202.50000 +3.10	203.50	198.00	201.00	247,271
30 Jun 23	199.39999 +1.40	201.00	190.00	190.00	208,868
29 Jun 23	198.00000 +0.60	199.40	194.40	195.60	189,518
28 Jun 23	197.39999 -1.60	200.50	195.60	198.80	221,819
27 Jun 23	199.00000 +0.00	203.00	195.00	195.00	488,285
26 Jun 23	199.00000 +1.00	205.00	195.20	205.00	322,528
23 Jun 23	198.00000 -2.50	203.00	198.00	200.00	608,695
22 Jun 23	200.50000 -1.50	203.00	198.37	200.50	230,290
21 Jun 23	202.00000 +3.60	202.85	195.00	197.00	369,009
20 Jun 23	198.39999 -4.60	204.88	198.40	202.00	432,348
19 Jun 23	203.00000 +0.50	209.27	200.50	204.00	397,090
16 Jun 23	202.50000 -8.00	214.50	202.00	205.00	2,993,932
15 Jun 23	210.50000 -0.50	213.00	208.50	213.00	225,147
14 Jun 23	211.00000 -1.00	220.00	210.00	220.00	332,846
13 Jun 23	212.00000 -0.50	214.00	208.50	214.00	234,030
12 Jun 23	212.50000 -5.00	219.00	210.00	219.00	1,627,968
09 Jun 23	217.50000 -3.50	222.50	215.50	222.00	309,745
08 Jun 23	221.00000 +0.50	226.50	220.50	221.50	172,224
07 Jun 23	220.50000 +0.50	223.00	218.00	221.00	210,581
06 Jun 23	220.00000 -4.50	225.66	216.00	224.50	297,211
05 Jun 23	224.50000 +2.50	230.00	221.50	225.00	366,882
02 Jun 23	222.00000 +5.00	222.50	216.50	217.50	477,850
01 Jun 23	217.00000 -2.00	225.00	212.50	225.00	313,111
31 May 23	219.00000 -9.50	227.50	218.50	227.50	623,945
30 May 23	228.50000 +27.00	236.50	212.00	225.00	1,039,613
26 May 23	201.50000 +0.00	203.50	198.60	200.50	172,594
25 May 23	201.50000 -8.50	209.50	201.50	209.50	464,437
24 May 23	210.00000 +1.50	210.00	205.00	206.50	193,630
23 May 23	208.50000 +2.00	209.00	205.50	206.00	373,818
22 May 23	206.50000 +4.00	206.50	201.00	203.50	310,667
19 May 23	202.50000 +0.50	205.50	199.98	205.00	914,689
18 May 23	202.00000 -3.00	205.00	200.00	200.00	497,532
17 May 23	205.00000 -2.00	208.50	202.00	205.50	540,775
16 May 23	207.00000 -4.00	211.81	205.00	205.00	360,161
15 May 23	211.00000 -1.50	212.50	204.75	210.50	285,251
12 May 23	212.50000 +0.50	213.50	210.08	212.00	308,590
11 May 23	212.00000 -7.50	220.00	212.00	215.00	266,374
10 May 23	219.50000 +0.00	225.00	216.00	225.00	193,078
09 May 23	219.50000 -1.50	224.00	217.00	224.00	326,869
05 May 23	221.00000 +5.50	223.00	216.50	218.00	431,355
04 May 23	215.50000 +0.00	221.50	213.00	215.00	370,261
03 May 23	215.50000 -3.50	222.00	215.50	222.00	352,556
02 May 23	219.00000 -15.00	235.50	219.00	234.00	401,307
28 Apr 23	234.00000 +5.50	235.50	221.41	225.50	284,722
27 Apr 23	228.50000 -1.50	229.00	222.50	227.50	379,728
26 Apr 23	230.00000 -0.50	230.50	222.50	227.00	587,632
25 Apr 23	230.50000 -2.50	235.00	230.00	230.00	206,126
24 Apr 23	233.00000 +0.00	240.00	227.00	240.00	298,407
21 Apr 23	233.00000 -1.00	239.00	228.00	230.00	420,856
20 Apr 23	234.00000 -9.00	239.50	230.00	239.00	414,557
19 Apr 23	243.00000 +1.00	254.50	240.50	246.00	464,626
18 Apr 23	242.00000 -10.00	251.50	239.00	251.50	342,308
17 Apr 23	252.00000 +1.50	260.00	249.73	260.00	294,669
14 Apr 23	250.50000 +2.50	253.35	244.50	246.00	469,520
13 Apr 23	248.00000 +11.50	249.00	237.50	240.00	233,359
12 Apr 23	236.50000 -3.50	246.00	236.00	246.00	223,598
11 Apr 23	240.00000 -1.00	244.50	237.00	242.50	401,391
06 Apr 23	241.00000 +4.00	245.00	237.00	237.50	353,703
05 Apr 23	237.00000 -10.50	258.00	234.00	258.00	376,887
04 Apr 23	247.50000 -3.50	254.34	240.00	240.00	543,814
03 Apr 23	251.00000 +15.00	253.00	238.50	244.00	442,973
31 Mar 23	236.00000 -0.50	248.50	234.00	248.50	182,461
30 Mar 23	236.50000 +3.50	240.00	233.50	238.50	248,696
29 Mar 23	233.00000 +1.50	234.00	225.00	231.00	308,736
28 Mar 23	231.50000 +0.00	240.00	231.00	240.00	329,139
27 Mar 23	231.50000 +0.00	235.00	228.00	235.00	480,759
24 Mar 23	231.50000 -6.50	249.00	227.00	248.00	674,530
23 Mar 23	238.00000 +4.00	239.50	227.89	230.00	460,792
22 Mar 23	234.00000 +0.00	238.00	231.83	234.50	334,462
21 Mar 23	234.00000 +8.00	235.50	222.50	222.50	306,480
20 Mar 23	226.00000 -2.00	229.50	216.00	221.00	557,550
17 Mar 23	228.00000 -3.00	242.00	224.50	234.50	881,612
16 Mar 23	231.00000 +1.00	235.50	225.00	232.50	487,876
15 Mar 23	230.00000 -20.00	248.50	229.00	247.50	902,905
14 Mar 23	250.00000 -5.00	260.00	247.00	260.00	413,596
13 Mar 23	255.00000 -11.50	269.55	245.50	260.00	445,533
10 Mar 23	266.50000 -1.50	272.00	259.00	263.00	322,032
09 Mar 23	268.00000 -1.00	272.00	256.50	265.00	337,342
08 Mar 23	269.00000 -7.00	281.53	267.50	279.50	256,932
07 Mar 23	276.00000 -1.00	284.00	274.00	279.00	516,303
06 Mar 23	277.00000 -5.00	285.00	275.50	281.50	292,798
03 Mar 23	282.00000 -23.50	300.00	272.00	298.50	1,658,818
02 Mar 23	305.50000 -28.50	337.11	305.00	328.00	459,010
01 Mar 23	334.00000 +3.50	338.50	328.50	333.50	248,238
28 Feb 23	330.50000 +1.00	333.50	326.00	333.00	577,160
27 Feb 23	329.50000 -4.50	335.50	328.00	332.50	301,006
24 Feb 23	334.00000 +12.00	346.00	320.00	323.00	495,046
23 Feb 23	322.00000 +12.00	325.00	306.45	306.50	623,603
22 Feb 23	310.00000 -18.00	325.50	310.00	325.50	236,896
21 Feb 23	328.00000 +0.00	339.50	322.00	326.00	162,831
20 Feb 23	328.00000 -4.00	339.50	322.88	329.50	203,516
17 Feb 23	332.00000 +0.00	335.00	328.00	335.00	331,998
16 Feb 23	332.00000 +6.00	335.00	327.50	335.00	186,955
15 Feb 23	326.00000 -2.50	326.50	320.00	320.00	145,461
14 Feb 23	328.50000 +0.50	336.00	324.86	331.00	251,861
13 Feb 23	328.00000 -4.50	334.00	325.50	326.00	169,559
10 Feb 23	332.50000 +2.50	334.00	322.50	334.00	350,725
09 Feb 23	330.00000 -3.00	339.00	329.00	333.50	178,086
08 Feb 23	333.00000 +7.50	334.50	323.11	326.00	429,533
07 Feb 23	325.50000 -2.50	332.50	322.46	329.50	446,210
06 Feb 23	328.00000 -2.50	334.00	322.46	330.50	113,467
03 Feb 23	330.50000 -8.50	350.00	326.00	350.00	230,780
02 Feb 23	339.00000 -12.50	352.00	335.50	352.00	333,358
01 Feb 23	351.50000 +3.00	354.00	345.38	349.00	326,310
31 Jan 23	348.50000 +7.50	348.50	331.50	342.00	386,389
30 Jan 23	341.00000 +12.50	351.00	326.50	328.50	3,218,118
27 Jan 23	328.50000 -4.50	344.50	328.50	344.50	357,141
26 Jan 23	333.00000 -5.00	343.00	329.27	336.00	264,638
25 Jan 23	338.00000 -5.00	344.59	335.00	343.00	217,442
24 Jan 23	343.00000 -2.00	350.50	333.00	342.50	190,242
23 Jan 23	345.00000 +1.50	348.00	338.83	343.50	151,840
20 Jan 23	343.50000 +1.50	345.00	333.50	333.50	120,972
19 Jan 23	342.00000 -0.50	349.50	335.46	349.50	230,338
18 Jan 23	342.50000 +9.00	349.50	330.50	349.50	205,702
17 Jan 23	333.50000 -1.50	341.00	332.50	334.00	198,570
16 Jan 23	335.00000 +5.00	338.00	330.01	335.00	235,919
13 Jan 23	330.00000 +2.50	332.00	327.21	329.00	383,651
12 Jan 23	327.50000 +0.50	333.00	318.00	318.00	321,741
11 Jan 23	327.00000 -3.00	333.00	322.00	328.00	149,373
10 Jan 23	330.00000 -1.00	338.00	325.00	325.00	334,564
09 Jan 23	331.00000 +8.00	335.61	326.90	328.50	116,855
06 Jan 23	323.00000 +1.50	325.35	318.00	318.00	110,926
05 Jan 23	321.50000 +13.00	326.11	309.00	321.00	206,494
04 Jan 23	308.50000 -24.50	334.50	306.50	327.50	279,142
03 Jan 23	333.00000 +0.00	349.00	331.50	334.00	390,826
30 Dec 22	333.00000 +2.00	338.00	331.00	332.00	228,184
29 Dec 22	331.00000 -6.00	339.00	330.72	332.00	342,469
28 Dec 22	337.00000 +5.00	341.00	330.50	333.00	311,562
23 Dec 22	332.00000 +0.50	335.38	320.00	320.00	59,239
22 Dec 22	331.50000 +8.50	334.00	323.50	326.50	438,767
21 Dec 22	323.00000 +8.00	323.00	313.50	313.50	262,168
20 Dec 22	315.00000 +10.50	316.22	301.67	308.00	373,217
19 Dec 22	304.50000 +4.50	309.00	297.00	307.50	280,175
16 Dec 22	300.00000 +5.00	307.00	287.00	303.00	853,645
15 Dec 22	295.00000 +31.00	295.50	263.00	265.00	582,909
14 Dec 22	264.00000 +8.50	265.50	255.70	258.50	222,469
13 Dec 22	255.50000 +12.00	256.00	243.50	247.00	315,749
12 Dec 22	243.50000 -0.50	247.00	238.00	240.50	479,824
09 Dec 22	244.00000 -4.50	252.50	240.50	245.50	138,886
08 Dec 22	248.50000 +4.00	250.50	241.50	245.50	225,338
07 Dec 22	244.50000 -14.50	258.00	243.00	256.00	512,063
06 Dec 22	259.00000 -22.00	276.50	257.00	273.50	314,637
05 Dec 22	281.00000 +3.00	285.22	270.50	270.50	160,932
02 Dec 22	278.00000 +6.50	283.00	263.66	271.50	150,729
01 Dec 22	271.50000 -1.00	278.46	266.00	270.00	117,326
30 Nov 22	272.50000 +9.50	274.50	262.36	266.50	326,824
29 Nov 22	263.00000 -4.50	275.50	260.00	268.00	151,731
28 Nov 22	267.50000 +0.00	274.00	261.50	272.50	107,257
25 Nov 22	267.50000 -3.00	281.63	265.50	275.00	102,568
24 Nov 22	270.50000 -8.50	286.00	269.50	286.00	181,985
23 Nov 22	279.00000 -2.00	285.00	275.00	275.00	105,711
22 Nov 22	281.00000 +7.50	290.00	271.50	273.00	184,961
21 Nov 22	273.50000 -8.50	292.50	272.00	280.00	703,520
18 Nov 22	282.00000 -16.50	301.00	281.50	284.00	2,055,654
17 Nov 22	298.50000 -6.50	307.00	296.16	305.50	155,274
16 Nov 22	305.00000 +2.00	310.00	298.00	307.00	115,627
15 Nov 22	303.00000 -1.00	312.50	300.00	304.50	288,345
14 Nov 22	304.00000 +22.50	307.50	275.83	286.00	643,661
11 Nov 22	281.50000 +1.50	294.00	277.00	279.00	260,148
10 Nov 22	280.00000 -5.50	289.00	270.50	287.50	241,058
09 Nov 22	285.50000 +55.50	299.50	284.00	290.50	235,450
14 Oct 22	230.00000 -12.00	250.69	230.00	242.00	189,959
13 Oct 22	242.00000 +13.00	242.50	227.55	240.00	212,171
12 Oct 22	229.00000 -16.50	248.50	228.00	248.50	159,632
11 Oct 22	245.50000 -10.00	262.02	245.50	254.00	226,560
10 Oct 22	255.50000 -12.00	264.50	252.00	260.50	148,571
07 Oct 22	267.50000 +3.50	271.10	261.50	267.50	95,940
06 Oct 22	264.00000 +14.00	265.00	252.50	252.50	358,994
05 Oct 22	250.00000 +0.50	255.32	241.50	250.00	357,603
04 Oct 22	249.50000 +8.50	254.08	243.28	248.50	179,827
03 Oct 22	241.00000 +7.50	242.50	223.81	235.50	156,420
30 Sep 22	233.50000 -3.50	241.67	228.80	238.00	140,323
29 Sep 22	237.00000 -6.50	250.00	230.70	250.00	216,607
28 Sep 22	243.50000 +3.50	243.50	232.00	239.00	299,266
27 Sep 22	240.00000 -2.00	249.50	235.00	242.00	282,112
26 Sep 22	242.00000 -6.50	248.50	239.50	248.50	199,077
23 Sep 22	248.50000 -25.00	277.00	243.92	277.00	239,055
22 Sep 22	273.50000 +1.50	277.00	259.27	265.50	102,313
21 Sep 22	272.00000 +4.00	275.50	260.00	260.00	97,569
20 Sep 22	268.00000 -8.00	279.10	265.00	276.00	171,932
16 Sep 22	276.00000 -3.00	283.14	272.50	275.50	239,072
15 Sep 22	279.00000 -8.00	291.00	276.88	289.50	174,555
14 Sep 22	287.00000 +5.50	289.93	278.01	280.50	114,736
13 Sep 22	281.50000 -7.50	289.48	279.00	286.50	245,599
12 Sep 22	289.00000 -3.00	302.60	289.00	296.00	248,131
09 Sep 22	292.00000 +10.50	299.00	282.00	294.50	198,722
08 Sep 22	281.50000 -0.50	288.00	272.50	273.50	698,922
07 Sep 22	282.00000 -5.00	290.00	279.60	280.00	195,090
06 Sep 22	287.00000 +2.00	298.00	283.00	288.50	218,092
05 Sep 22	285.00000 -2.50	299.46	283.00	293.50	232,649
02 Sep 22	287.50000 +9.00	302.00	278.95	287.00	383,066
01 Sep 22	278.50000 -10.00	290.50	278.50	281.00	222,372
31 Aug 22	288.50000 +11.50	294.95	277.00	288.00	1,088,160
30 Aug 22	277.00000 +0.00	291.28	276.50	281.00	720,274
26 Aug 22	277.00000 +5.00	282.50	269.00	272.00	304,077
25 Aug 22	272.00000 +46.00	274.71	227.00	227.00	1,195,866
24 Aug 22	226.00000 -8.50	240.50	222.50	240.50	739,985
23 Aug 22	234.50000 +12.00	239.50	223.13	228.50	430,318
22 Aug 22	222.50000 -2.00	226.40	219.00	224.50	106,209
19 Aug 22	224.50000 +0.00	227.00	223.00	225.50	67,834
18 Aug 22	224.50000 +8.00	225.50	209.33	214.50	192,457
17 Aug 22	216.50000 -3.50	220.50	211.00	220.50	341,883
16 Aug 22	220.00000 -5.50	229.50	220.00	229.00	403,365
15 Aug 22	225.50000 -1.00	231.00	222.00	226.00	346,647
12 Aug 22	226.50000 -1.00	233.00	226.00	229.00	193,181
11 Aug 22	227.50000 +7.00	230.00	210.00	210.00	153,612
10 Aug 22	220.50000 -1.00	224.00	217.50	222.00	100,661
09 Aug 22	221.50000 +5.50	223.00	213.50	219.00	1,409,193
08 Aug 22	216.00000 +2.50	218.50	209.50	218.50	353,752
05 Aug 22	213.50000 +5.00	217.43	204.00	215.50	188,331
04 Aug 22	208.50000 -9.50	219.50	208.50	217.50	164,245
03 Aug 22	218.00000 +4.50	222.00	212.76	215.50	180,307
02 Aug 22	213.50000 +1.00	214.50	207.00	209.00	166,827
01 Aug 22	212.50000 -3.50	219.50	210.00	215.00	208,301
29 Jul 22	216.00000 +5.00	220.00	211.50	211.50	127,139
28 Jul 22	211.00000 +1.50	218.00	209.00	212.50	291,560
27 Jul 22	209.50000 +8.50	213.00	198.80	198.80	198,863
26 Jul 22	201.00000 -2.50	208.00	200.50	204.50	137,510
25 Jul 22	203.50000 +2.00	212.00	196.60	212.00	222,920
22 Jul 22	201.50000 +0.50	207.00	199.80	200.00	196,513
21 Jul 22	201.00000 -6.50	206.50	196.60	196.80	190,206
20 Jul 22	207.50000 +2.00	209.00	204.00	208.00	233,736
19 Jul 22	205.50000 +0.50	206.50	197.70	198.80	257,563
18 Jul 22	205.00000 +9.00	208.00	198.20	202.00	251,032
15 Jul 22	196.00000 +3.40	201.50	190.00	190.00	292,555
14 Jul 22	192.60001 +5.00	201.00	186.40	194.60	716,579
13 Jul 22	187.60001 -5.00	191.80	185.40	188.80	303,171
12 Jul 22	192.60001 -5.20	200.00	187.20	196.80	500,783
11 Jul 22	197.80000 -1.60	203.50	194.20	203.50	304,312
08 Jul 22	199.39999 +0.80	203.00	194.13	203.00	684,988
07 Jul 22	198.60001 +7.80	202.50	190.00	190.00	903,857
06 Jul 22	190.80000 -6.60	207.50	190.80	206.00	757,155
05 Jul 22	197.39999 -13.10	208.00	196.20	208.00	663,055
04 Jul 22	210.50000 +6.50	215.50	203.50	204.00	496,828
01 Jul 22	204.00000 -12.00	222.00	204.00	218.00	909,282
30 Jun 22	216.00000 -57.50	267.00	208.00	262.00	1,547,199
29 Jun 22	273.50000 +1.00	282.50	271.50	282.50	218,666
28 Jun 22	272.50000 -0.50	279.70	271.00	275.00	226,764
27 Jun 22	273.00000 +10.00	273.50	258.00	258.00	170,242
24 Jun 22	263.00000 +1.00	267.00	259.50	263.00	149,518
23 Jun 22	262.00000 -9.00	272.00	262.00	271.50	266,626
22 Jun 22	271.00000 -12.00	279.00	269.00	275.50	307,896
21 Jun 22	283.00000 +8.00	287.00	275.00	275.00	257,870
20 Jun 22	275.00000 +6.00	283.00	264.00	269.50	168,979
17 Jun 22	269.00000 -1.50	280.00	265.00	275.00	321,247
16 Jun 22	270.50000 -17.00	286.25	268.00	285.50	587,062
15 Jun 22	287.50000 -17.50	311.00	287.50	311.00	259,382
14 Jun 22	305.00000 -5.50	315.00	296.50	297.50	518,078
13 Jun 22	310.50000 -14.00	335.30	308.22	322.00	264,769
10 Jun 22	324.50000 -22.00	346.00	321.50	343.50	617,996
09 Jun 22	346.50000 -10.00	355.00	345.50	351.00	862,764
08 Jun 22	356.50000 +8.50	356.50	345.00	345.00	222,914
07 Jun 22	348.00000 +8.00	349.00	336.50	348.50	203,566
06 Jun 22	340.00000 +2.50	347.53	325.00	328.50	759,531
01 Jun 22	337.50000 +6.00	340.50	331.00	331.00	601,027
31 May 22	331.50000 +0.00	339.00	329.50	336.00	489,794
30 May 22	331.50000 -7.00	343.48	331.50	338.00	236,755
27 May 22	338.50000 +3.50	344.50	333.00	339.00	330,316
26 May 22	335.00000 +7.50	335.00	323.50	327.50	356,533
25 May 22	327.50000 +7.50	330.00	318.70	321.00	347,510
24 May 22	320.00000 +0.00	322.50	314.50	320.00	792,992
23 May 22	320.00000 -1.00	320.50	305.00	306.00	980,328
20 May 22	321.00000 +7.00	321.50	311.00	311.00	990,027
19 May 22	314.00000 -3.00	323.00	298.50	323.00	479,817
18 May 22	317.00000 +7.50	323.50	308.94	318.00	775,810
17 May 22	309.50000 +1.50	317.50	305.74	312.00	418,854
16 May 22	308.00000 +13.00	314.00	294.02	295.00	348,204
13 May 22	295.00000 +10.50	301.00	284.64	285.50	256,638
12 May 22	284.50000 -9.00	289.40	279.50	280.50	289,726
11 May 22	293.50000 +11.50	295.80	282.50	284.00	268,173
10 May 22	282.00000 -0.50	287.50	274.00	287.00	315,602
09 May 22	282.50000 -9.00	296.50	278.50	289.00	338,580
06 May 22	291.50000 -1.50	295.00	279.00	279.00	199,259
05 May 22	293.00000 -5.00	309.00	291.00	298.00	263,110
04 May 22	298.00000 +0.50	310.31	285.00	285.00	299,635
03 May 22	297.50000 +7.50	297.50	284.50	293.50	352,938
29 Apr 22	290.00000 +7.50	293.00	275.00	275.00	141,367
28 Apr 22	282.50000 +7.50	288.00	277.75	280.00	228,425
27 Apr 22	275.00000 -4.00	281.50	272.00	280.00	438,713
26 Apr 22	279.00000 +3.00	280.00	273.66	280.00	493,040
25 Apr 22	276.00000 -10.00	298.00	271.00	298.00	639,601
22 Apr 22	286.00000 -10.50	305.00	285.50	305.00	386,561
21 Apr 22	296.50000 -6.50	300.59	283.00	300.00	1,353,853
20 Apr 22	303.00000 -18.00	323.50	303.00	321.00	425,274
19 Apr 22	321.00000 +5.50	324.00	313.68	323.50	338,120
14 Apr 22	315.50000 -3.00	320.50	312.50	320.00	194,460
13 Apr 22	318.50000 -5.00	325.50	316.29	322.00	153,912
12 Apr 22	323.50000 +1.50	324.50	315.00	315.00	217,776
11 Apr 22	322.00000 -3.50	328.71	321.50	327.00	257,023
08 Apr 22	325.50000 +9.00	327.00	310.00	310.00	719,181
07 Apr 22	316.50000 +3.00	330.00	304.05	305.50	1,310,935
06 Apr 22	313.50000 -2.50	319.00	311.50	315.50	459,769
05 Apr 22	316.00000 +1.50	321.00	309.50	310.00	339,734
04 Apr 22	314.50000 +6.00	317.50	306.50	313.50	406,035
01 Apr 22	308.50000 +8.00	312.23	299.50	308.50	701,917
31 Mar 22	300.50000 +0.50	308.00	298.00	302.00	337,980
30 Mar 22	300.00000 -2.50	310.50	293.50	305.00	287,303
29 Mar 22	302.50000 -3.00	317.86	298.00	306.50	467,841
28 Mar 22	305.50000 -14.00	319.68	304.00	318.00	267,629
25 Mar 22	319.50000 +1.00	323.00	310.00	315.50	211,013
24 Mar 22	318.50000 -1.50	335.00	314.50	335.00	261,673
23 Mar 22	320.00000 +1.50	330.50	313.50	330.50	565,981
22 Mar 22	318.50000 -9.50	339.50	317.50	339.50	485,769
21 Mar 22	328.00000 -1.00	345.50	324.00	324.00	382,034
18 Mar 22	329.00000 +0.00	336.00	318.50	318.50	4,945,650
17 Mar 22	329.00000 +12.50	329.00	318.50	322.00	707,147
16 Mar 22	316.50000 -1.00	322.50	311.50	314.50	1,606,216
15 Mar 22	317.50000 -1.00	317.50	303.00	304.00	527,342
14 Mar 22	318.50000 -1.50	322.50	306.00	306.00	553,569
11 Mar 22	320.00000 +18.50	320.58	293.00	293.50	1,239,799
10 Mar 22	301.50000 +4.50	310.50	290.00	309.00	1,944,219
09 Mar 22	297.00000 -1.00	310.00	281.50	308.50	1,213,370
08 Mar 22	298.00000 +35.00	314.18	265.00	268.00	1,468,378
07 Mar 22	263.00000 +37.00	267.50	229.02	229.50	806,689
04 Mar 22	226.00000 +6.50	237.00	217.00	237.00	476,729
03 Mar 22	219.50000 -19.50	247.50	219.50	247.50	647,382
02 Mar 22	239.00000 +9.00	240.57	231.50	234.50	362,848
01 Mar 22	230.00000 -4.00	238.00	228.01	234.50	416,237
28 Feb 22	234.00000 +3.50	237.50	229.00	237.50	541,261
25 Feb 22	230.50000 -3.00	237.48	219.50	230.00	644,133
24 Feb 22	233.50000 +4.00	234.00	220.50	220.50	340,928
23 Feb 22	229.50000 -3.50	234.50	226.14	227.50	828,283
22 Feb 22	233.00000 -3.00	242.50	229.50	230.00	597,628
21 Feb 22	236.00000 -15.50	249.50	234.50	247.50	671,412
18 Feb 22	251.50000 -3.00	260.00	247.96	260.00	552,814
17 Feb 22	254.50000 -1.00	260.38	247.50	259.50	135,472
16 Feb 22	255.50000 +7.50	256.00	248.83	251.00	247,384
15 Feb 22	248.00000 -3.00	251.50	246.50	246.50	98,139
14 Feb 22	251.00000 -5.50	259.00	244.00	244.00	395,766
11 Feb 22	256.50000 +4.50	258.00	245.00	245.00	252,500
10 Feb 22	252.00000 +9.50	254.00	239.00	239.00	235,616
09 Feb 22	242.50000 +5.00	246.50	236.08	245.00	378,272
08 Feb 22	237.50000 +10.50	244.00	230.13	238.00	492,754
07 Feb 22	227.00000 -2.50	238.00	226.00	238.00	154,125
04 Feb 22	229.50000 +4.50	229.50	223.50	228.00	171,521
03 Feb 22	225.00000 +0.50	235.69	221.50	235.69	132,102
02 Feb 22	224.50000 -1.00	237.00	224.00	237.00	229,227
01 Feb 22	225.50000 +9.50	232.50	216.00	226.00	209,338
31 Jan 22	216.00000 -7.50	234.00	205.50	234.00	322,033
28 Jan 22	223.50000 -1.50	228.50	220.65	228.50	362,348
27 Jan 22	225.00000 +0.00	227.00	222.50	225.00	300,364
26 Jan 22	225.00000 +7.50	231.23	218.00	218.00	226,915
25 Jan 22	217.50000 +10.50	220.50	205.00	205.00	142,608
24 Jan 22	207.00000 -13.50	219.00	206.30	212.00	365,616
21 Jan 22	220.50000 +1.00	225.00	214.06	225.00	285,941
20 Jan 22	219.50000 -0.50	223.00	208.50	216.00	197,504
19 Jan 22	220.00000 -6.50	227.00	219.62	226.50	731,237
18 Jan 22	226.50000 +0.50	235.50	224.36	231.00	725,929
17 Jan 22	226.00000 +5.00	229.50	221.00	225.00	2,271,582
14 Jan 22	221.00000 +1.00	224.50	213.00	223.83	712,358
13 Jan 22	220.00000 +10.50	224.50	209.00	210.00	995,339
12 Jan 22	209.50000 +9.50	216.00	205.07	212.46	506,945
11 Jan 22	200.00000 +8.20	203.50	188.73	196.00	559,517
10 Jan 22	191.80000 +5.00	193.00	176.80	176.80	268,127
07 Jan 22	186.80000 +1.20	186.80	176.60	176.60	337,896
06 Jan 22	185.60001 +2.00	185.60	176.40	176.40	194,149
05 Jan 22	183.60001 +12.00	183.60	172.20	177.80	363,781
04 Jan 22	171.60001 +2.40	177.40	169.20	176.20	472,411
31 Dec 21	169.20000 +9.20	169.20	158.12	159.80	202,529
30 Dec 21	160.00000 +0.00	161.60	156.99	160.00	335,387
29 Dec 21	160.00000 -3.80	169.40	157.40	169.40	427,537
24 Dec 21	163.80000 +4.20	166.00	161.60	161.60	25,465
23 Dec 21	159.60001 -0.20	163.91	152.80	152.80	146,493
22 Dec 21	159.80000 +0.00	163.80	157.60	162.80	248,199
21 Dec 21	159.80000 +5.60	160.60	152.40	157.00	350,922
20 Dec 21	154.20000 -5.80	155.63	149.20	155.00	324,416
17 Dec 21	160.00000 +2.60	160.00	153.00	160.00	278,231
16 Dec 21	157.39999 +12.40	157.40	145.96	150.20	433,052
15 Dec 21	145.00000 -4.60	149.20	142.80	145.20	97,574
14 Dec 21	149.60001 +5.20	151.78	144.40	144.40	152,493
13 Dec 21	144.39999 -7.20	156.80	144.40	151.60	298,169
10 Dec 21	151.60001 +0.60	153.01	149.60	151.00	105,420
09 Dec 21	151.00000 -2.40	155.23	150.40	154.20	605,480
08 Dec 21	153.39999 -2.60	160.60	149.00	160.60	204,791
07 Dec 21	156.00000 +7.40	157.20	150.00	157.20	160,051
06 Dec 21	148.60001 +0.00	150.20	145.00	145.00	132,253
03 Dec 21	148.60001 -3.20	157.60	148.20	157.60	126,133
02 Dec 21	151.80000 +1.60	151.80	146.20	150.00	187,321
01 Dec 21	150.20000 +2.80	157.00	149.80	157.00	147,410
30 Nov 21	147.39999 -4.60	151.80	147.40	148.80	485,445
29 Nov 21	152.00000 +0.40	159.28	145.00	145.00	499,699
26 Nov 21	151.60001 -6.80	162.80	149.00	162.80	378,990
25 Nov 21	158.39999 -1.60	160.00	157.00	159.00	118,488
24 Nov 21	160.00000 +0.80	161.82	156.20	156.20	168,142
23 Nov 21	159.20000 +2.80	162.80	156.20	162.80	383,205
22 Nov 21	156.39999 +3.60	158.00	147.20	147.20	227,582
19 Nov 21	152.80000 -3.80	162.60	151.60	154.00	388,009
18 Nov 21	156.60001 -1.40	162.80	154.00	162.80	210,019
17 Nov 21	158.00000 -0.80	160.60	153.40	153.40	264,726
16 Nov 21	158.80000 -4.20	164.60	158.40	164.60	539,166
15 Nov 21	163.00000 +1.20	165.80	162.20	162.20	617,241
12 Nov 21	161.80000 -2.20	164.60	160.05	164.00	269,136
11 Nov 21	164.00000 +1.20	165.40	158.60	164.40	262,079
10 Nov 21	162.80000 -4.60	170.34	162.80	168.80	160,906
09 Nov 21	167.39999 -0.80	169.60	165.40	168.00	397,771
08 Nov 21	168.20000 -2.40	174.00	168.20	170.00	322,978
05 Nov 21	170.60001 +1.20	173.80	168.00	169.00	208,600
04 Nov 21	169.39999 +1.40	171.00	166.40	171.00	650,335
03 Nov 21	168.00000 -2.60	172.20	166.40	167.00	276,515
02 Nov 21	170.60001 +4.20	172.20	166.40	167.80	289,015
01 Nov 21	166.39999 -3.00	179.11	161.60	161.60	251,749
29 Oct 21	169.39999 -4.60	179.11	168.60	175.00	618,342
28 Oct 21	174.00000 -17.20	200.50	174.00	200.50	494,055
27 Oct 21	191.20000 -0.60	193.58	188.25	192.00	174,470
26 Oct 21	191.80000 +0.00	193.60	190.20	193.60	268,479
25 Oct 21	191.80000 -0.60	204.00	191.80	193.40	187,122
22 Oct 21	192.39999 -4.80	195.59	190.40	192.00	96,753
21 Oct 21	197.20000 -0.80	198.59	192.55	196.40	193,559
20 Oct 21	198.00000 -0.60	204.00	192.00	204.00	489,402
19 Oct 21	198.60001 -2.40	207.00	196.60	199.00	311,881
18 Oct 21	201.00000 +1.60	207.78	197.00	199.60	206,020
15 Oct 21	199.39999 +0.80	205.50	196.80	200.50	162,978
14 Oct 21	198.60001 +4.80	203.50	193.60	193.60	234,052
13 Oct 21	193.80000 -13.20	207.00	193.80	207.00	261,568
12 Oct 21	207.00000 -4.50	211.00	203.63	209.00	125,328
11 Oct 21	211.50000 -1.50	222.00	211.00	214.50	96,534
08 Oct 21	213.00000 +8.00	215.00	208.00	212.00	416,125
07 Oct 21	205.00000 -8.50	215.00	203.15	215.00	445,674
06 Oct 21	213.50000 -17.00	231.00	213.50	231.00	224,664
05 Oct 21	230.50000 -1.50	238.27	227.50	234.50	407,252
04 Oct 21	232.00000 +6.50	235.50	223.50	226.50	207,868
01 Oct 21	225.50000 +0.00	239.00	222.15	226.00	149,991
30 Sep 21	225.50000 -2.50	233.00	223.60	232.50	552,839
29 Sep 21	228.00000 +1.50	232.50	220.50	222.50	101,457
28 Sep 21	226.50000 +6.00	236.00	220.00	227.00	343,915
27 Sep 21	220.50000 +8.00	225.50	215.00	220.00	555,609
24 Sep 21	212.50000 +4.00	216.50	206.82	207.50	456,644
23 Sep 21	208.50000 +4.00	214.00	207.00	212.50	250,661
22 Sep 21	204.50000 +2.50	207.50	201.74	203.00	1,075,317
21 Sep 21	202.00000 +3.60	205.08	197.40	202.50	355,266
20 Sep 21	198.39999 -4.60	204.50	196.00	199.80	178,587
17 Sep 21	203.00000 -5.50	209.50	203.00	209.50	694,305
16 Sep 21	208.50000 +6.50	210.00	202.00	202.00	87,696
15 Sep 21	202.00000 +0.00	204.50	200.00	200.00	295,644
14 Sep 21	202.00000 -5.50	211.50	202.00	207.50	92,276
13 Sep 21	207.50000 +5.50	219.50	203.00	210.50	106,219
10 Sep 21	202.00000 -5.00	213.50	201.50	206.50	72,382
09 Sep 21	207.00000 -4.50	218.00	206.00	210.00	364,905
08 Sep 21	211.50000 +5.50	215.00	204.50	206.00	124,598
07 Sep 21	206.00000 -2.00	218.00	205.50	218.00	336,149
06 Sep 21	208.00000 +4.00	215.50	196.14	215.50	236,094
03 Sep 21	204.00000 -5.50	214.00	203.45	212.50	157,995
02 Sep 21	209.50000 +4.50	212.39	205.50	210.50	98,234
01 Sep 21	205.00000 -5.00	213.00	202.00	202.00	418,252
31 Aug 21	210.00000 +2.50	210.00	194.00	207.50	626,955
27 Aug 21	207.50000 +9.50	209.50	194.93	198.00	291,586
26 Aug 21	198.00000 -9.00	202.00	194.20	198.60	395,618
25 Aug 21	207.00000 +5.00	210.00	204.00	206.00	693,552
24 Aug 21	202.00000 +4.40	205.80	193.80	203.50	61,411
23 Aug 21	197.60001 +4.60	207.50	193.48	195.20	78,809
20 Aug 21	193.00000 +0.40	200.50	190.20	200.50	207,754
19 Aug 21	192.60001 -7.00	207.50	190.00	198.20	281,248
18 Aug 21	199.60001 -1.90	205.00	198.20	202.00	287,296
17 Aug 21	201.50000 -4.00	210.00	201.00	206.50	89,902
16 Aug 21	205.50000 -2.50	210.58	203.50	207.50	139,755
13 Aug 21	208.00000 +1.00	210.50	205.50	208.00	118,367
12 Aug 21	207.00000 -3.00	211.00	206.50	209.50	148,236
11 Aug 21	210.00000 +3.00	212.00	205.07	207.00	96,123
10 Aug 21	207.00000 +0.50	214.00	204.71	206.50	123,261
09 Aug 21	206.50000 -2.50	210.50	202.50	208.50	190,408
06 Aug 21	209.00000 -1.50	217.00	205.50	210.00	182,883
05 Aug 21	210.50000 +2.00	213.00	207.50	209.00	209,137
04 Aug 21	208.50000 -5.50	214.50	208.00	213.00	233,237
03 Aug 21	214.00000 +4.00	214.49	209.00	210.00	383,488
02 Aug 21	210.00000 +0.00	220.00	210.00	213.00	116,476
30 Jul 21	210.00000 -3.00	218.00	208.50	212.50	169,401
29 Jul 21	213.00000 -0.50	221.00	205.00	215.50	133,863
28 Jul 21	213.50000 -1.50	221.50	211.90	217.00	91,046
27 Jul 21	215.00000 -1.00	227.50	211.00	218.50	115,521
26 Jul 21	216.00000 +11.00	218.50	200.00	205.00	179,994
23 Jul 21	205.00000 +0.00	208.00	202.20	206.50	62,215
22 Jul 21	205.00000 -0.50	213.50	195.80	205.00	67,751
21 Jul 21	205.50000 +7.50	209.00	198.40	200.00	121,725
20 Jul 21	198.00000 +2.20	203.00	188.20	188.20	248,770
19 Jul 21	195.80000 -12.20	212.50	195.40	208.50	219,984
16 Jul 21	208.00000 -1.50	212.00	208.00	208.00	139,724
15 Jul 21	209.50000 +2.00	214.00	205.50	208.00	67,820
14 Jul 21	207.50000 +2.00	211.50	205.00	207.50	101,564
13 Jul 21	205.50000 -1.50	218.00	205.00	207.50	85,399
12 Jul 21	207.00000 -4.00	221.87	202.50	211.50	178,694
09 Jul 21	211.00000 +6.00	215.00	197.00	200.00	244,191
08 Jul 21	205.00000 -11.50	216.27	205.00	206.00	227,645
07 Jul 21	216.50000 -3.50	223.64	212.00	212.00	133,625
06 Jul 21	220.00000 -5.50	230.00	220.00	230.00	164,390
05 Jul 21	225.50000 +1.50	232.50	215.00	215.00	59,860
02 Jul 21	224.00000 +1.00	231.00	217.50	231.00	152,070
01 Jul 21	223.00000 +2.50	235.00	217.50	225.00	228,107
30 Jun 21	220.50000 -11.00	242.50	220.00	229.00	166,640
29 Jun 21	231.50000 -13.50	244.00	217.06	230.00	459,231
28 Jun 21	245.00000 -10.00	260.00	245.00	260.00	159,407
25 Jun 21	255.00000 +14.50	255.00	240.50	242.00	457,015
24 Jun 21	240.50000 -9.50	253.00	240.50	250.50	250,429
23 Jun 21	250.00000 +3.00	257.50	242.89	257.50	163,421
22 Jun 21	247.00000 +1.00	250.59	241.73	248.50	38,761
21 Jun 21	246.00000 +3.50	247.50	221.50	240.00	221,988
18 Jun 21	242.50000 +0.00	258.00	237.40	243.00	293,346
17 Jun 21	242.50000 -12.00	255.00	242.50	248.00	71,748
16 Jun 21	254.50000 -1.50	263.06	253.50	259.50	107,425
15 Jun 21	256.00000 -5.50	262.00	250.00	257.50	150,244
14 Jun 21	261.50000 +10.00	264.00	254.25	254.50	270,765
11 Jun 21	251.50000 -3.00	254.71	248.00	248.00	158,714
10 Jun 21	254.50000 +0.50	254.50	250.00	253.50	741,598
09 Jun 21	254.00000 -4.50	258.00	252.62	254.00	606,246
08 Jun 21	258.50000 +3.00	265.50	250.02	258.00	217,875
07 Jun 21	255.50000 -7.00	260.00	252.21	253.00	102,150
04 Jun 21	262.50000 -3.50	281.00	260.03	267.50	214,312
03 Jun 21	266.00000 -7.50	280.00	266.00	280.00	114,692
02 Jun 21	273.50000 +1.00	278.00	266.44	270.50	38,725
01 Jun 21	272.50000 +11.50	278.00	263.50	275.00	169,775
28 May 21	261.00000 -3.50	267.50	250.00	250.00	119,959
27 May 21	264.50000 +14.50	264.50	251.00	252.00	183,570
26 May 21	250.00000 +0.00	251.50	248.10	249.50	42,396
25 May 21	250.00000 -5.00	261.16	250.00	256.00	64,327
24 May 21	255.00000 +1.00	255.30	250.98	251.00	48,288
21 May 21	254.00000 +4.00	254.00	250.00	253.50	62,141
20 May 21	250.00000 -5.00	256.50	249.00	253.50	61,065
19 May 21	255.00000 -5.50	258.00	251.00	258.00	113,440
18 May 21	260.50000 +1.50	268.00	258.50	265.00	69,315
17 May 21	259.00000 +0.50	264.48	257.50	262.50	233,253
14 May 21	258.50000 -0.50	260.50	252.00	252.00	110,759
13 May 21	259.00000 -7.50	270.19	254.00	259.50	160,925
12 May 21	266.50000 +11.50	267.50	252.00	255.50	222,753
11 May 21	255.00000 -9.00	270.00	251.00	270.00	241,353
10 May 21	264.00000 +7.50	267.50	244.50	244.50	111,508
07 May 21	256.50000 -1.50	267.05	248.50	264.00	328,420
06 May 21	258.00000 -0.50	265.00	253.42	257.50	101,034
05 May 21	258.50000 +18.00	258.50	242.50	247.50	483,592
04 May 21	240.50000 -5.50	255.00	240.50	248.50	129,849
30 Apr 21	246.00000 +0.50	254.50	240.71	245.50	188,380
29 Apr 21	245.50000 -4.50	263.00	244.36	260.00	480,249
28 Apr 21	250.00000 -1.50	253.25	244.50	252.00	422,101
27 Apr 21	251.50000 -6.50	258.00	248.90	255.00	103,726
26 Apr 21	258.00000 +7.00	260.59	250.00	257.50	122,720
23 Apr 21	251.00000 -2.50	256.50	245.40	252.50	201,952
22 Apr 21	253.50000 -6.50	259.50	251.19	259.50	567,662
21 Apr 21	260.00000 -7.00	269.00	258.00	268.50	371,190
20 Apr 21	267.00000 -3.00	273.50	263.50	270.00	139,193
19 Apr 21	270.00000 -3.00	277.50	269.50	274.00	168,394
16 Apr 21	273.00000 -4.50	285.00	271.33	285.00	103,221
15 Apr 21	277.50000 -2.50	285.00	273.50	285.00	171,208
14 Apr 21	280.00000 +10.50	280.50	255.00	261.00	178,819
13 Apr 21	269.50000 +2.50	274.50	263.00	274.50	154,253
12 Apr 21	267.00000 -3.00	281.50	262.92	281.00	140,217
09 Apr 21	270.00000 -4.50	285.31	265.00	282.00	249,152
08 Apr 21	274.50000 +10.00	276.50	264.50	273.00	248,133
07 Apr 21	264.50000 +0.50	270.16	262.00	266.50	142,439
06 Apr 21	264.00000 +1.00	267.00	252.00	252.00	216,815
01 Apr 21	263.00000 +7.00	268.50	255.50	264.50	343,861
31 Mar 21	256.00000 +0.00	259.80	246.02	247.20	1,748,645
30 Mar 21	256.00000 -5.00	270.73	255.60	261.40	247,131
29 Mar 21	261.00000 -4.00	273.46	259.00	269.60	306,553
26 Mar 21	265.00000 +12.80	270.40	254.60	255.20	232,535
25 Mar 21	252.20000 -6.20	274.20	245.76	274.20	146,957
24 Mar 21	258.39999 +2.60	272.80	247.80	272.80	418,904
23 Mar 21	255.80000 -9.00	264.60	251.42	253.40	171,883
22 Mar 21	264.79999 -4.20	272.95	261.40	271.40	200,009
19 Mar 21	269.00000 +0.80	269.58	257.00	263.20	752,484
18 Mar 21	268.20001 -5.00	276.00	264.00	264.00	226,299
17 Mar 21	273.20001 +1.40	277.91	271.00	276.00	246,454
16 Mar 21	271.79999 -6.80	278.60	268.72	274.00	186,687
15 Mar 21	278.60001 +3.40	286.40	274.91	285.00	419,216
12 Mar 21	275.20001 +3.20	278.00	270.20	276.20	125,425
11 Mar 21	272.00000 +4.40	280.00	267.20	273.80	257,396
10 Mar 21	267.60001 -12.40	281.78	260.60	273.60	212,572
09 Mar 21	280.00000 +0.20	290.98	278.40	281.80	339,562
08 Mar 21	279.79999 -9.80	297.00	277.20	294.80	310,056
05 Mar 21	289.60001 +20.40	289.60	265.00	265.00	1,269,535
04 Mar 21	269.20001 -1.00	278.00	258.40	258.40	447,364
03 Mar 21	270.20001 +2.20	278.90	265.00	272.20	172,530
02 Mar 21	268.00000 +3.60	269.20	261.16	264.40	230,754
01 Mar 21	264.39999 +12.20	265.00	250.00	250.00	146,818
26 Feb 21	252.20000 -2.40	258.60	244.40	250.00	312,286
25 Feb 21	254.60001 +0.60	265.60	250.00	257.60	281,117
24 Feb 21	254.00000 -5.80	272.00	249.75	272.00	312,450
23 Feb 21	259.79999 +12.00	272.00	248.20	249.00	591,932
22 Feb 21	247.80000 +5.00	248.97	240.00	248.00	71,759
19 Feb 21	242.80000 +3.00	247.20	231.60	231.60	170,334
18 Feb 21	239.80000 -2.80	247.60	235.60	240.20	147,270
17 Feb 21	242.60001 -0.40	248.13	239.20	241.00	206,490
16 Feb 21	243.00000 +0.80	244.80	235.16	241.40	271,050
15 Feb 21	242.20000 +19.00	243.00	219.20	229.40	303,355
12 Feb 21	223.20000 +6.20	223.40	210.92	222.40	202,908
11 Feb 21	217.00000 -3.00	228.20	216.20	221.60	301,706
10 Feb 21	220.00000 -5.00	229.80	218.80	227.80	260,431
09 Feb 21	225.00000 +7.00	228.00	214.00	214.00	597,683
08 Feb 21	218.00000 -0.20	221.60	217.00	220.80	174,522
05 Feb 21	218.20000 +5.20	224.44	207.80	210.00	395,013
04 Feb 21	213.00000 +0.40	217.40	206.70	211.60	186,246
03 Feb 21	212.60001 +10.60	213.65	202.00	203.00	110,412
02 Feb 21	202.00000 +2.40	206.00	201.82	203.00	81,045
01 Feb 21	199.60001 -0.30	210.80	196.10	202.00	107,985
29 Jan 21	199.89999 -7.50	209.20	196.10	206.20	185,076
28 Jan 21	207.39999 +4.00	207.40	194.00	202.20	169,712
27 Jan 21	203.39999 +2.80	209.20	192.10	198.50	422,285
26 Jan 21	200.60001 +3.20	202.80	194.34	196.50	220,536
25 Jan 21	197.39999 -10.60	208.00	195.30	201.40	212,342
22 Jan 21	208.00000 +1.80	213.60	195.79	206.00	206,295
21 Jan 21	206.20000 -11.80	223.00	202.00	217.20	201,808
20 Jan 21	218.00000 +4.20	225.40	211.00	214.80	291,632
19 Jan 21	213.80000 -6.00	215.94	207.80	207.80	186,778
18 Jan 21	219.80000 +4.40	220.00	207.88	220.00	121,872
15 Jan 21	215.39999 -7.00	228.40	210.80	222.40	235,069
14 Jan 21	222.39999 -0.80	234.40	216.23	233.40	124,030
13 Jan 21	223.20000 -5.20	229.60	219.00	219.00	105,150
12 Jan 21	228.39999 +2.80	237.09	227.00	234.80	100,639
11 Jan 21	225.60001 -17.00	243.00	220.00	243.00	161,559
08 Jan 21	242.60001 +8.40	244.68	233.80	233.80	194,962
07 Jan 21	234.20000 -2.00	247.80	231.72	247.80	115,833
06 Jan 21	236.20000 +13.80	238.20	221.80	230.00	153,891
05 Jan 21	222.39999 +12.40	226.40	209.70	211.40	426,906
04 Jan 21	210.00000 -13.00	228.60	210.00	223.40	217,626
31 Dec 20	223.00000 +7.20	228.60	213.00	215.00	123,789
30 Dec 20	215.80000 +2.80	218.60	203.60	212.40	111,898
29 Dec 20	213.00000 +4.80	213.71	194.90	195.30	236,159
24 Dec 20	208.20000 +1.60	210.46	198.10	198.10	42,074
23 Dec 20	206.60001 +9.40	208.80	192.10	200.40	191,208
22 Dec 20	197.20000 -4.80	209.24	196.60	208.00	106,936
21 Dec 20	202.00000 -4.00	211.60	192.10	196.20	289,051
18 Dec 20	206.00000 +4.80	210.60	192.20	192.20	229,810
17 Dec 20	201.20000 -6.80	215.00	201.20	215.00	193,140
16 Dec 20	208.00000 +4.80	219.60	194.00	194.00	346,651
15 Dec 20	203.20000 -1.60	208.18	197.10	207.00	151,569
14 Dec 20	204.80000 +3.20	215.00	190.10	190.10	288,196
11 Dec 20	201.60001 +4.10	205.00	190.31	205.00	263,995
10 Dec 20	197.50000 +0.70	205.00	191.70	205.00	244,404
09 Dec 20	196.80000 -0.30	200.40	194.70	197.30	134,277
08 Dec 20	197.10001 -2.50	208.00	196.42	208.00	167,100
07 Dec 20	199.60001 -3.00	208.01	197.10	208.00	237,127
04 Dec 20	202.60001 +5.10	212.60	191.80	196.00	298,631
03 Dec 20	197.50000 +11.00	198.90	186.10	196.60	399,795
02 Dec 20	186.50000 +1.50	188.10	176.20	181.20	299,345
01 Dec 20	185.00000 +9.10	185.00	177.40	184.70	183,347
30 Nov 20	175.89999 -8.50	185.70	175.90	184.00	388,107
27 Nov 20	184.39999 -2.90	191.90	180.90	191.90	207,735
26 Nov 20	187.30000 -5.80	191.30	185.00	185.00	166,087
25 Nov 20	193.10001 +3.00	195.40	187.90	192.00	384,850
24 Nov 20	190.10001 +7.50	194.40	187.60	190.00	589,982
23 Nov 20	182.60001 +5.80	183.90	178.00	178.00	278,351
20 Nov 20	176.80000 -3.80	186.22	170.70	179.00	167,437
19 Nov 20	180.60001 +0.50	187.10	177.00	187.10	175,530
18 Nov 20	180.10001 +0.30	183.80	175.89	178.00	465,046
17 Nov 20	179.80000 -6.70	190.00	176.50	190.00	410,033
16 Nov 20	186.50000 +18.30	188.10	169.00	169.00	1,141,300
13 Nov 20	168.20000 -3.20	181.50	166.20	180.00	375,224
12 Nov 20	171.39999 -6.80	179.60	164.80	167.30	253,535
11 Nov 20	178.20000 +6.20	179.50	162.50	174.50	633,191
10 Nov 20	172.00000 +16.70	175.00	150.30	153.10	710,344
09 Nov 20	155.30000 +16.50	160.30	138.20	138.80	515,355
06 Nov 20	138.80000 +1.60	149.80	137.20	145.10	124,145
05 Nov 20	137.20000 -4.50	150.40	134.60	146.00	171,084
04 Nov 20	141.70000 +1.30	144.30	136.74	137.10	197,938
03 Nov 20	140.39999 -2.10	153.60	140.40	148.90	80,005
02 Nov 20	142.50000 +3.00	153.70	130.95	145.00	152,689
30 Oct 20	139.50000 -0.30	142.70	135.00	135.00	350,318
29 Oct 20	139.80000 +4.30	141.10	128.70	128.70	126,702
28 Oct 20	135.50000 -0.80	139.00	128.10	129.00	195,855
27 Oct 20	136.30000 -4.70	146.01	132.70	142.00	208,417
26 Oct 20	141.00000 -2.00	149.80	135.80	135.80	350,035
23 Oct 20	143.00000 +3.10	146.60	135.80	146.60	306,988
22 Oct 20	139.89999 -8.00	149.00	136.90	139.20	148,162
21 Oct 20	147.89999 +2.40	147.90	141.00	147.40	296,596
20 Oct 20	145.50000 +6.00	146.20	135.80	140.00	324,525
19 Oct 20	139.50000 +4.30	140.00	132.20	140.00	152,499
16 Oct 20	135.20000 +1.70	137.40	127.30	127.30	165,037
15 Oct 20	133.50000 -7.10	144.30	131.70	144.30	297,511
14 Oct 20	140.60001 +0.10	142.15	135.00	135.00	85,034
13 Oct 20	140.50000 +1.50	142.67	135.00	135.00	289,072
12 Oct 20	139.00000 -6.10	150.60	138.00	144.90	455,859
09 Oct 20	145.10001 +1.30	148.60	139.90	146.10	322,642
08 Oct 20	143.80000 -6.20	154.40	142.20	150.50	430,547
07 Oct 20	150.00000 +14.70	155.40	142.50	146.20	520,853
06 Oct 20	135.30000 +13.30	139.00	124.10	127.10	391,922
05 Oct 20	122.00000 +0.00	128.10	121.30	128.10	683,227
02 Oct 20	122.00000 -1.90	126.80	120.10	125.20	719,054
01 Oct 20	123.90000 -4.90	130.30	122.70	130.30	233,405
30 Sep 20	128.80000 +2.00	137.20	123.80	123.80	694,640
29 Sep 20	126.80000 -4.30	132.00	126.70	126.70	201,526
28 Sep 20	131.10001 +2.80	134.80	121.90	123.40	403,915
25 Sep 20	128.30000 -0.10	134.15	125.70	131.60	170,721
24 Sep 20	128.39999 -9.00	136.70	125.30	132.50	436,044
23 Sep 20	137.39999 -6.80	150.10	136.20	145.60	385,259
22 Sep 20	144.20000 -1.70	149.64	141.60	147.40	289,578
21 Sep 20	145.89999 -10.50	159.50	144.59	150.00	211,660
18 Sep 20	156.39999 +2.70	161.70	150.00	151.20	294,341
17 Sep 20	153.70000 -2.10	160.80	145.98	153.90	323,333
16 Sep 20	155.80000 +2.20	158.83	151.40	155.30	306,514
15 Sep 20	153.60001 -0.90	160.00	150.37	160.00	179,970
14 Sep 20	154.50000 -4.00	165.00	151.80	165.00	370,907
11 Sep 20	158.50000 +0.40	161.00	154.50	160.50	438,983
10 Sep 20	158.10001 -4.60	166.60	156.10	164.10	229,461
09 Sep 20	162.70000 +3.20	169.80	156.50	164.40	395,654
08 Sep 20	159.50000 -5.50	170.80	155.60	170.80	401,284
07 Sep 20	165.00000 +4.00	168.10	156.00	162.00	1,425,927
04 Sep 20	161.00000 -0.10	163.40	152.10	152.10	1,252,354
03 Sep 20	161.10001 -0.90	163.20	158.40	161.50	374,683
02 Sep 20	162.00000 -2.00	166.90	149.60	158.10	516,560
01 Sep 20	164.00000 +2.40	174.40	147.50	169.70	538,355
28 Aug 20	161.60001 -3.50	170.20	148.00	169.90	1,125,022
27 Aug 20	165.10001 -8.80	193.90	163.30	170.10	324,634
26 Aug 20	173.89999 +2.50	176.60	168.90	171.10	107,830
25 Aug 20	171.39999 -2.30	177.80	166.90	173.10	101,795
24 Aug 20	173.70000 -0.80	175.70	168.60	173.00	589,758
21 Aug 20	174.50000 +2.00	182.40	165.70	182.40	136,697
20 Aug 20	172.50000 -1.60	176.40	168.50	175.20	302,529
19 Aug 20	174.10001 -2.90	179.10	170.00	178.80	50,904
18 Aug 20	177.00000 +1.60	185.80	172.10	184.30	659,092
17 Aug 20	175.39999 -9.70	193.10	174.80	187.60	146,638
14 Aug 20	185.10001 +2.00	187.00	177.00	185.40	90,135
13 Aug 20	183.10001 -3.90	186.80	182.40	182.40	72,641
12 Aug 20	187.00000 -2.30	199.50	186.10	187.00	152,301
11 Aug 20	189.30000 +5.60	195.50	180.00	181.80	398,980
10 Aug 20	183.70000 +0.50	189.60	174.49	175.20	130,686
07 Aug 20	183.20000 -7.30	197.80	182.99	183.50	70,321
06 Aug 20	190.50000 -10.90	209.00	188.32	197.60	46,568
05 Aug 20	201.39999 +14.30	203.20	182.00	191.00	85,868
04 Aug 20	187.10001 +2.60	187.70	180.80	186.40	164,840
03 Aug 20	184.50000 +5.20	192.00	172.00	172.00	99,554
31 Jul 20	179.30000 -2.20	200.80	174.00	182.50	205,146
30 Jul 20	181.50000 -12.00	198.00	178.00	193.50	146,496
29 Jul 20	193.50000 -9.50	198.90	193.40	194.50	82,723
28 Jul 20	203.00000 -2.80	211.40	193.20	211.40	138,908
27 Jul 20	205.80000 +0.80	215.20	195.00	213.60	75,272
24 Jul 20	205.00000 +8.40	209.00	194.00	198.60	133,442
23 Jul 20	196.60001 -7.00	222.21	192.00	199.70	345,925
22 Jul 20	203.60001 -33.40	245.60	203.60	245.60	357,848
21 Jul 20	237.00000 +8.80	238.20	224.60	225.20	157,776
20 Jul 20	228.20000 -2.80	240.00	226.84	230.80	82,175
17 Jul 20	231.00000 +4.40	231.00	215.00	215.00	92,972
16 Jul 20	226.60001 +11.80	227.80	213.20	222.80	73,950
15 Jul 20	214.80000 +0.80	218.20	208.00	214.00	234,340
14 Jul 20	214.00000 +0.00	215.80	203.80	211.40	158,631
13 Jul 20	214.00000 +8.80	222.92	205.00	213.60	91,355
10 Jul 20	205.20000 -10.00	220.34	201.00	209.20	99,311
09 Jul 20	215.20000 -0.20	224.20	210.40	216.00	138,039
08 Jul 20	215.39999 -6.20	226.20	210.80	226.20	92,110
07 Jul 20	221.60001 -4.00	231.80	216.40	222.20	134,272
06 Jul 20	225.60001 +1.80	230.00	216.20	226.20	71,366
03 Jul 20	223.80000 +4.00	228.40	215.60	228.40	76,137
02 Jul 20	219.80000 +1.20	221.40	210.60	214.20	91,539
01 Jul 20	218.60001 +6.00	224.60	212.60	219.00	3,462,149
30 Jun 20	212.60001 -11.40	230.00	207.20	224.00	378,103
29 Jun 20	224.00000 +16.00	224.00	201.00	201.00	148,015
26 Jun 20	208.00000 -9.80	222.20	207.80	218.00	189,734
25 Jun 20	217.80000 +7.80	220.00	202.60	202.60	94,117
24 Jun 20	210.00000 -9.00	218.23	210.00	216.00	199,781
23 Jun 20	219.00000 +5.60	223.85	214.00	223.80	151,385
22 Jun 20	213.39999 +5.40	223.90	210.29	219.00	185,895
19 Jun 20	208.00000 +0.80	209.80	201.00	201.00	255,788
18 Jun 20	207.20000 -2.60	217.00	201.00	201.00	85,538
17 Jun 20	209.80000 -0.80	220.00	203.80	220.00	102,547
16 Jun 20	210.60001 +10.20	219.94	201.48	214.80	85,748
15 Jun 20	200.39999 +2.60	208.20	196.00	205.00	153,491
12 Jun 20	197.80000 -1.20	206.29	180.41	188.10	151,028
11 Jun 20	199.00000 -19.00	233.40	192.10	233.40	196,053
10 Jun 20	218.00000 -1.40	234.71	212.00	212.00	178,962
09 Jun 20	219.39999 -14.80	249.00	204.00	239.20	111,812
08 Jun 20	234.20000 +16.40	249.80	202.26	230.00	440,044
05 Jun 20	217.80000 +20.30	223.00	195.00	195.00	402,889
04 Jun 20	197.50000 +5.40	201.20	178.36	193.30	428,103
03 Jun 20	192.10001 +16.10	200.00	171.70	182.00	409,119
02 Jun 20	176.00000 +9.40	183.00	165.27	183.00	202,540
01 Jun 20	166.60001 -0.50	169.90	155.00	169.90	116,557
29 May 20	167.10001 -2.90	170.00	156.90	169.20	325,884
28 May 20	170.00000 +1.80	175.00	165.00	175.00	266,729
27 May 20	168.20000 +9.40	175.60	160.00	160.00	327,755
26 May 20	158.80000 +6.30	166.00	152.70	166.00	218,662
22 May 20	152.50000 -10.80	170.10	150.10	155.00	223,702
21 May 20	163.30000 +4.90	175.29	159.60	166.10	98,366
20 May 20	158.39999 -10.60	173.70	155.00	155.00	284,751
19 May 20	169.00000 +0.10	171.00	154.20	154.20	134,111
18 May 20	168.89999 +12.30	170.20	150.40	170.20	131,462
15 May 20	156.60001 +1.40	175.64	154.10	155.00	103,593
14 May 20	155.20000 -3.80	170.69	149.00	158.00	140,032
13 May 20	159.00000 -6.10	169.97	156.10	165.10	403,621
12 May 20	165.10001 +5.30	175.00	160.97	175.00	224,040
11 May 20	159.80000 -3.50	169.24	156.00	163.00	142,600
07 May 20	163.30000 -7.20	171.80	161.10	165.00	254,608
06 May 20	170.50000 -4.50	180.00	168.00	180.00	131,397
05 May 20	175.00000 +6.20	177.82	169.40	169.40	271,687
04 May 20	168.80000 -6.50	179.20	168.00	170.00	116,020
01 May 20	175.30000 -7.10	189.00	168.90	181.70	162,495
30 Apr 20	182.39999 -3.00	210.99	177.00	177.00	376,277
29 Apr 20	185.39999 +11.70	185.40	167.15	180.00	618,708
28 Apr 20	173.70000 -4.90	179.70	165.00	179.70	241,329
27 Apr 20	178.60001 +2.60	185.60	176.40	182.30	167,951
24 Apr 20	176.00000 -6.60	183.50	172.23	174.00	198,639
23 Apr 20	182.60001 +2.10	198.00	175.00	177.80	168,722
22 Apr 20	180.50000 +5.50	200.40	166.80	189.70	160,207
21 Apr 20	175.00000 -8.40	193.30	167.22	188.90	365,967
20 Apr 20	183.39999 +1.40	199.53	170.25	177.20	410,967
17 Apr 20	182.00000 -2.20	198.20	170.10	178.90	454,556
16 Apr 20	184.20000 +5.70	199.20	170.10	170.10	374,014
15 Apr 20	178.50000 -14.10	193.77	171.83	180.80	301,517
14 Apr 20	192.60001 -16.20	228.00	191.00	228.00	198,784
09 Apr 20	208.80000 -0.40	228.60	200.00	200.00	246,458
08 Apr 20	209.20000 +6.60	210.80	200.40	210.00	287,128
07 Apr 20	202.60001 +6.20	210.00	196.90	203.40	404,023
06 Apr 20	196.39999 +8.00	197.80	171.30	171.30	226,379
03 Apr 20	188.39999 +5.40	208.60	182.15	185.00	283,867
02 Apr 20	183.00000 +17.00	187.80	160.05	179.00	467,054
01 Apr 20	166.00000 -9.00	175.50	162.15	175.50	385,877
31 Mar 20	175.00000 -3.00	190.00	170.98	190.00	373,490
30 Mar 20	178.00000 +0.00	181.60	172.00	178.10	294,960
27 Mar 20	178.00000 -15.10	190.00	174.00	189.20	329,062
26 Mar 20	193.10001 +3.10	193.10	185.75	188.90	351,995
25 Mar 20	190.00000 +1.40	203.60	182.20	203.60	644,214
24 Mar 20	188.60001 +8.60	192.90	180.40	192.90	547,891
23 Mar 20	180.00000 +7.20	189.80	164.00	172.30	616,572
20 Mar 20	172.80000 +3.00	188.10	158.90	171.50	5,069,528
19 Mar 20	169.80000 -24.70	199.40	148.90	189.70	2,946,497
18 Mar 20	194.50000 -5.50	200.00	187.60	198.20	2,703,517
17 Mar 20	200.00000 +19.50	201.20	181.70	183.60	2,372,664
16 Mar 20	180.50000 +1.50	187.20	153.90	170.80	1,672,682
13 Mar 20	179.00000 -9.80	199.76	177.90	195.20	2,879,412
12 Mar 20	188.80000 -14.20	201.00	186.00	192.50	1,547,188
11 Mar 20	203.00000 -7.80	223.00	201.20	218.60	1,764,335
10 Mar 20	210.80000 -2.00	229.80	208.40	219.20	2,251,416
09 Mar 20	212.80000 -57.80	228.20	150.90	228.20	2,533,502
06 Mar 20	270.60001 -30.80	296.60	269.60	295.60	1,377,229
05 Mar 20	301.39999 -1.40	305.00	294.60	296.20	1,147,065
04 Mar 20	302.79999 +0.80	311.53	292.40	300.20	927,211
03 Mar 20	302.00000 -23.60	334.46	299.60	329.80	826,550
02 Mar 20	325.60001 +7.60	333.80	313.20	333.80	796,489
28 Feb 20	318.00000 -13.00	322.60	303.60	322.60	1,640,106
27 Feb 20	331.00000 +38.60	338.40	283.00	283.00	1,879,462
26 Feb 20	292.39999 +1.60	296.60	284.60	290.00	804,733
25 Feb 20	290.79999 -4.00	295.00	285.20	295.00	747,810
24 Feb 20	294.79999 -10.00	301.20	291.40	300.00	592,407
21 Feb 20	304.79999 -10.00	317.00	298.60	316.80	561,872
20 Feb 20	314.79999 +9.80	317.80	307.60	312.00	337,429
19 Feb 20	305.00000 +4.60	308.60	300.40	300.40	339,052
18 Feb 20	300.39999 -7.80	308.00	299.00	307.60	316,199
17 Feb 20	308.20001 +2.00	315.00	306.60	315.00	226,036
14 Feb 20	306.20001 -10.80	319.60	306.20	306.20	390,247
13 Feb 20	317.00000 -4.20	322.00	310.80	318.00	424,772
12 Feb 20	321.20001 +1.20	326.80	315.00	315.00	480,827
11 Feb 20	320.00000 +12.20	320.00	308.20	311.40	432,730
10 Feb 20	307.79999 +0.40	308.80	297.60	297.60	251,714
07 Feb 20	307.39999 -12.40	317.00	300.20	315.00	302,256
06 Feb 20	319.79999 +0.60	329.60	311.80	311.80	279,494
05 Feb 20	319.20001 +8.00	321.20	307.85	317.00	480,753
04 Feb 20	311.20001 +14.20	311.87	298.80	298.80	312,347
03 Feb 20	297.00000 -9.20	307.60	296.20	304.00	371,167
31 Jan 20	306.20001 -4.40	317.20	305.60	317.20	301,735
30 Jan 20	310.60001 -5.40	322.00	305.20	322.00	239,254
29 Jan 20	316.00000 -0.60	318.80	312.20	315.20	1,016,712
28 Jan 20	316.60001 -2.00	321.00	313.00	315.00	406,169
27 Jan 20	318.60001 -13.00	331.00	316.00	331.00	369,117
24 Jan 20	331.60001 +1.60	338.60	330.00	333.60	321,209
23 Jan 20	330.00000 -5.00	339.00	322.20	322.20	433,467
22 Jan 20	335.00000 -13.80	352.40	331.75	352.40	356,298
21 Jan 20	348.79999 -8.00	356.20	343.60	356.20	280,829
20 Jan 20	356.79999 +0.20	357.60	349.20	349.20	295,051
17 Jan 20	356.60001 -3.80	368.00	355.00	360.00	262,112
16 Jan 20	360.39999 -7.60	374.40	360.40	362.20	371,044
15 Jan 20	368.00000 -13.20	384.80	367.20	384.80	684,790
14 Jan 20	381.20001 -13.80	393.57	376.00	388.40	482,797
13 Jan 20	395.00000 -6.60	410.20	392.20	410.20	217,652
10 Jan 20	401.60001 +2.80	408.40	396.88	397.60	179,514
09 Jan 20	398.79999 -8.40	408.80	393.20	405.00	336,438
08 Jan 20	407.20001 -15.80	422.60	405.60	419.60	455,216
07 Jan 20	423.00000 +6.20	426.00	415.60	420.80	347,081
06 Jan 20	416.79999 +3.80	421.00	410.00	414.60	375,396
03 Jan 20	413.00000 +6.40	415.10	402.40	410.60	492,535
02 Jan 20	406.60001 -10.80	423.45	405.20	415.80	433,850
31 Dec 19	417.39999 -6.00	426.00	416.80	424.40	126,984
30 Dec 19	423.39999 -1.60	427.07	420.00	420.80	160,864
27 Dec 19	425.00000 +0.00	432.40	421.40	432.40	590,382
24 Dec 19	425.00000 +8.80	426.20	417.73	422.40	156,495
23 Dec 19	416.20001 +12.60	422.00	402.40	406.20	290,200
20 Dec 19	403.60001 -0.80	413.40	395.60	398.60	519,066
19 Dec 19	404.39999 +16.60	405.40	382.20	382.20	559,087
18 Dec 19	387.79999 +3.80	397.40	379.00	392.20	552,308
17 Dec 19	384.00000 -25.20	400.00	378.40	400.00	894,032
16 Dec 19	409.20001 +7.20	412.40	391.60	391.60	578,318
13 Dec 19	402.00000 +13.80	420.00	395.80	396.80	719,538
12 Dec 19	388.20001 +24.40	389.40	360.20	365.00	615,383
11 Dec 19	363.79999 -13.20	374.75	360.80	360.80	518,320
10 Dec 19	377.00000 -12.60	382.00	365.40	380.20	789,714
09 Dec 19	389.60001 +4.80	392.80	383.20	387.00	365,795
06 Dec 19	384.79999 +6.80	387.60	373.80	387.60	374,467
05 Dec 19	378.00000 -1.40	386.60	378.00	381.40	328,820
04 Dec 19	379.39999 +2.40	385.40	371.00	371.00	349,838
03 Dec 19	377.00000 -7.60	395.60	377.00	392.20	487,871
02 Dec 19	384.60001 -5.80	395.00	383.40	390.60	238,833
29 Nov 19	390.39999 -14.60	417.40	389.00	417.40	254,886
28 Nov 19	405.00000 +0.40	413.20	400.00	400.00	599,210
27 Nov 19	404.60001 +3.60	411.00	399.65	401.00	554,025
26 Nov 19	401.00000 -10.80	415.80	399.80	400.00	238,063
25 Nov 19	411.79999 +7.00	412.80	406.40	412.20	270,799
22 Nov 19	404.79999 -1.40	418.00	400.40	406.60	392,961
21 Nov 19	406.20001 +3.00	408.40	392.60	395.60	178,063
20 Nov 19	403.20001 -6.20	407.40	397.00	401.80	248,362
19 Nov 19	409.39999 -3.00	420.80	409.40	413.60	347,093
18 Nov 19	412.39999 -9.80	426.60	409.40	416.00	306,894
15 Nov 19	422.20001 -0.40	425.14	413.80	423.00	299,728
14 Nov 19	422.60001 -1.80	425.00	415.60	420.80	311,830
13 Nov 19	424.39999 -12.20	436.05	417.20	434.60	226,619
12 Nov 19	436.60001 -1.20	444.80	435.80	437.40	427,458
11 Nov 19	437.79999 +6.80	442.80	421.20	427.80	311,996
08 Nov 19	431.00000 -7.60	433.80	420.80	427.40	349,869
07 Nov 19	438.60001 +23.60	439.00	415.20	415.20	353,660
06 Nov 19	415.00000 -1.60	417.80	407.80	410.60	343,520
05 Nov 19	416.60001 -2.80	422.00	406.80	410.20	455,184
04 Nov 19	419.39999 +17.20	421.40	393.80	393.80	443,168
01 Nov 19	402.20001 +9.20	403.40	391.40	398.00	540,451
31 Oct 19	393.00000 -11.20	415.15	384.50	407.60	1,013,619
30 Oct 19	404.20001 -11.80	412.60	399.40	412.60	648,194
29 Oct 19	416.00000 -4.00	418.60	386.00	391.20	755,532
28 Oct 19	420.00000 +3.80	421.80	409.20	409.20	539,181
25 Oct 19	416.20001 -3.80	422.02	397.40	420.20	527,179
24 Oct 19	420.00000 +3.20	428.60	414.60	419.60	366,505
23 Oct 19	416.79999 +11.80	416.80	400.00	400.00	372,087
22 Oct 19	405.00000 -0.40	410.00	397.40	402.60	264,911
21 Oct 19	405.39999 -1.80	409.80	397.00	397.00	267,807
18 Oct 19	407.20001 +1.20	414.20	400.40	406.80	251,060
17 Oct 19	406.00000 -3.40	418.60	399.80	407.20	356,023
16 Oct 19	409.39999 -1.60	410.40	389.80	400.00	733,796
15 Oct 19	411.00000 +7.40	417.40	404.20	407.60	751,130
14 Oct 19	403.60001 -24.40	420.40	392.40	417.00	808,754
11 Oct 19	428.00000 +14.00	428.00	418.40	419.20	952,928
10 Oct 19	414.00000 +3.00	418.60	409.60	418.60	645,761
09 Oct 19	411.00000 -9.00	420.40	411.00	419.80	154,201
08 Oct 19	420.00000 -12.00	443.80	416.80	442.40	213,812
07 Oct 19	432.00000 +8.00	436.20	422.60	428.00	408,021
04 Oct 19	424.00000 -1.20	435.80	417.60	435.80	362,417
03 Oct 19	425.20001 -7.40	433.80	417.60	430.00	225,637
02 Oct 19	432.60001 -14.40	455.20	432.60	450.60	546,140
01 Oct 19	447.00000 -11.40	467.00	446.20	463.20	285,461
30 Sep 19	458.39999 -2.80	467.80	458.40	467.80	185,126
27 Sep 19	461.20001 -4.00	470.80	453.60	466.40	335,684
26 Sep 19	465.20001 -2.40	481.40	463.60	467.80	184,926
25 Sep 19	467.60001 -10.20	473.80	461.60	473.80	233,114
24 Sep 19	477.79999 -2.80	481.20	473.40	475.60	292,237
23 Sep 19	480.60001 -14.60	502.00	472.60	502.00	309,006
20 Sep 19	495.20001 +1.60	501.00	489.00	500.50	352,809
19 Sep 19	493.60001 +3.60	503.00	486.20	502.50	309,127
18 Sep 19	490.00000 -17.00	508.00	487.80	503.50	408,071
17 Sep 19	507.00000 -7.50	524.00	504.00	513.00	641,661
16 Sep 19	514.50000 +23.50	519.50	495.02	497.60	701,948
13 Sep 19	491.00000 +14.40	492.40	475.50	477.80	203,555
12 Sep 19	476.60001 -9.80	486.00	475.00	481.60	290,397
11 Sep 19	486.39999 -12.40	503.00	479.40	496.40	395,050
10 Sep 19	498.79999 +21.60	498.80	480.40	481.20	822,999
09 Sep 19	477.20001 +1.00	483.20	468.20	480.60	221,195
06 Sep 19	476.20001 -0.80	479.80	464.80	465.00	486,605
05 Sep 19	477.00000 +25.80	477.00	452.05	456.20	386,383
04 Sep 19	451.20001 +10.00	460.20	441.35	445.80	305,837
03 Sep 19	441.20001 -7.00	454.80	435.00	454.80	318,107
02 Sep 19	448.20001 -8.80	461.80	448.20	452.20	312,511
30 Aug 19	457.00000 +6.00	459.80	441.20	441.20	456,375
29 Aug 19	451.00000 +21.20	459.80	410.00	427.60	901,128
28 Aug 19	429.79999 -2.40	438.60	426.40	435.80	352,384
27 Aug 19	432.20001 +4.40	441.00	425.20	436.00	307,054
23 Aug 19	427.79999 -15.80	447.40	424.60	443.40	234,166
22 Aug 19	443.60001 +1.00	445.00	433.00	437.60	251,342
21 Aug 19	442.60001 +4.80	443.60	428.00	428.00	225,935
20 Aug 19	437.79999 -6.40	447.80	434.20	447.80	290,014
19 Aug 19	444.20001 +15.80	446.80	428.40	429.80	262,144
16 Aug 19	428.39999 +14.20	428.80	407.00	407.00	345,906
15 Aug 19	414.20001 -7.80	423.40	402.20	423.40	536,900
14 Aug 19	422.00000 -20.00	449.00	419.60	443.20	391,475
13 Aug 19	442.00000 +18.20	443.43	421.00	435.00	387,287
12 Aug 19	423.79999 -9.00	440.40	419.80	440.20	325,851
09 Aug 19	432.79999 -6.40	447.20	421.80	447.20	275,449
08 Aug 19	439.20001 +4.80	444.20	426.20	432.20	301,174
07 Aug 19	434.39999 -7.20	440.60	428.60	433.00	482,934
06 Aug 19	441.60001 -3.80	453.20	438.00	438.00	356,510
05 Aug 19	445.39999 -14.60	463.61	438.00	457.60	456,405
02 Aug 19	460.00000 -42.00	495.20	448.80	495.20	1,019,205
01 Aug 19	502.00000 -8.00	507.00	496.20	496.80	312,981
31 Jul 19	510.00000 -3.50	520.00	504.00	517.50	949,771
30 Jul 19	513.50000 -27.50	537.50	511.00	535.00	542,838
29 Jul 19	541.00000 -6.50	551.00	541.00	546.00	210,895
26 Jul 19	547.50000 -14.00	562.00	547.50	562.00	486,314
25 Jul 19	561.50000 -3.50	567.00	558.50	567.00	299,216
24 Jul 19	565.00000 +5.00	568.00	559.50	568.00	240,380
23 Jul 19	560.00000 +9.00	563.50	554.00	554.00	313,213
22 Jul 19	551.00000 +23.50	554.50	539.00	540.00	384,170
19 Jul 19	527.50000 +2.50	531.00	524.20	528.00	325,191
18 Jul 19	525.00000 -1.50	538.00	520.50	538.00	334,490
17 Jul 19	526.50000 -8.00	529.50	524.00	526.50	213,696
16 Jul 19	534.50000 +5.00	534.50	520.50	529.00	249,775
15 Jul 19	529.50000 -5.00	543.00	526.50	539.00	137,152
12 Jul 19	534.50000 -5.00	547.00	530.50	534.50	173,529
11 Jul 19	539.50000 -2.50	548.50	536.50	546.00	189,262
10 Jul 19	542.00000 +16.00	544.00	526.00	526.00	365,073
09 Jul 19	526.00000 +2.50	528.00	518.00	528.00	458,024
08 Jul 19	523.50000 +10.00	536.80	516.00	521.50	299,461
05 Jul 19	513.50000 -1.50	527.50	497.80	498.80	386,544
04 Jul 19	515.00000 +2.00	518.50	513.00	513.00	179,944
03 Jul 19	513.00000 -8.00	522.50	513.00	517.50	247,585
02 Jul 19	521.00000 -14.50	536.50	519.50	536.00	440,323
01 Jul 19	535.50000 +25.00	538.50	511.00	511.00	334,200
28 Jun 19	510.50000 -11.00	523.00	506.50	522.00	319,671
27 Jun 19	521.50000 +6.00	528.00	507.50	515.50	581,006
26 Jun 19	515.50000 +5.50	528.50	512.50	518.00	464,975
25 Jun 19	510.00000 -15.50	525.00	510.00	522.00	266,512
24 Jun 19	525.50000 -9.00	539.50	524.00	533.00	164,249
21 Jun 19	534.50000 -0.50	545.13	533.00	535.00	595,586
20 Jun 19	535.00000 +14.00	543.50	523.59	528.00	463,816
19 Jun 19	521.00000 +6.50	524.50	507.50	524.50	503,751
18 Jun 19	514.50000 +18.90	519.00	492.80	498.80	319,245
17 Jun 19	495.60001 +0.60	498.40	491.00	498.20	308,677
14 Jun 19	495.00000 -11.00	512.00	495.00	506.00	299,919
13 Jun 19	506.00000 -4.00	514.50	501.50	514.50	289,006
12 Jun 19	510.00000 -14.00	521.00	510.00	514.50	469,292
11 Jun 19	524.00000 +0.50	528.50	517.50	521.50	313,221
10 Jun 19	523.50000 +5.00	527.50	519.00	520.50	214,302
07 Jun 19	518.50000 +2.50	529.50	512.00	527.00	477,353
06 Jun 19	516.00000 +7.50	521.00	507.00	510.50	593,320
05 Jun 19	508.50000 -12.00	529.00	505.50	522.00	266,763
04 Jun 19	520.50000 +11.50	525.50	503.38	504.50	328,485
03 Jun 19	509.00000 +1.00	514.12	498.20	505.50	204,070
31 May 19	508.00000 -7.50	512.50	495.60	507.00	442,076
30 May 19	515.50000 +0.00	529.00	512.50	518.00	385,050
29 May 19	515.50000 -16.00	526.50	510.00	525.00	309,576
28 May 19	531.50000 +5.00	539.50	525.50	532.50	277,333
24 May 19	526.50000 -6.00	542.00	525.00	540.00	281,597
23 May 19	532.50000 -29.50	555.00	532.00	555.00	762,309
22 May 19	562.00000 -3.00	565.50	558.00	561.00	344,156
21 May 19	565.00000 +7.00	565.50	554.50	555.00	161,475
20 May 19	558.00000 -13.00	572.50	554.00	567.00	196,131
17 May 19	571.00000 +3.50	574.00	562.00	562.00	163,921
16 May 19	567.50000 +10.00	573.50	558.50	568.00	300,684
15 May 19	557.50000 -8.00	571.00	549.50	570.50	268,441
14 May 19	565.50000 +25.00	568.50	539.50	539.50	639,912
13 May 19	540.50000 +2.00	554.00	530.00	530.00	387,230
10 May 19	538.50000 +0.50	550.50	537.50	549.50	620,027
09 May 19	538.00000 -13.00	545.00	530.00	543.00	442,424
08 May 19	551.00000 +14.50	552.14	530.50	550.00	491,772
07 May 19	536.50000 -20.50	552.00	530.00	550.00	430,918
03 May 19	557.00000 +2.50	565.70	544.61	553.00	433,678
02 May 19	554.50000 -26.50	582.50	553.50	582.50	483,610
01 May 19	581.00000 -8.00	588.50	579.61	587.00	235,531
30 Apr 19	589.00000 +3.00	593.00	580.70	582.50	425,930
29 Apr 19	586.00000 -6.00	597.00	574.68	588.00	500,271
26 Apr 19	592.00000 -36.00	636.50	589.50	636.50	514,322
25 Apr 19	628.00000 -23.50	654.00	628.00	654.00	345,305
24 Apr 19	651.50000 -5.50	656.50	638.50	652.50	900,353
23 Apr 19	657.00000 +19.00	657.00	640.00	644.00	329,684
18 Apr 19	638.00000 -3.00	641.50	632.50	638.50	531,406
17 Apr 19	641.00000 -9.00	646.50	628.00	646.50	665,351
16 Apr 19	650.00000 +8.00	654.00	639.50	640.00	419,574
15 Apr 19	642.00000 -0.50	648.50	636.50	648.50	310,662
12 Apr 19	642.50000 +1.50	648.00	638.00	647.00	420,540
11 Apr 19	641.00000 -0.50	648.00	640.00	646.00	261,522
10 Apr 19	641.50000 -2.00	647.50	639.50	642.50	312,965
09 Apr 19	643.50000 +0.50	653.00	640.00	642.50	1,263,632
08 Apr 19	643.00000 +1.50	647.00	636.00	644.50	408,450
05 Apr 19	641.50000 +11.50	643.00	628.00	628.00	466,730
04 Apr 19	630.00000 +0.50	633.50	613.00	626.50	685,083
03 Apr 19	629.50000 +15.00	629.50	611.50	617.00	686,247
02 Apr 19	614.50000 +20.00	615.00	590.50	592.50	484,368
01 Apr 19	594.50000 +0.00	605.00	576.50	591.00	644,117
29 Mar 19	594.50000 +19.50	597.00	576.50	577.50	518,787
28 Mar 19	575.00000 -1.00	589.00	570.00	574.00	387,519
27 Mar 19	576.00000 -6.00	589.00	562.50	576.00	513,674
26 Mar 19	582.00000 +12.00	582.00	554.50	565.50	641,899
25 Mar 19	570.00000 -20.00	591.00	560.50	591.00	650,038
22 Mar 19	590.00000 -34.00	629.41	587.00	626.50	805,217
21 Mar 19	624.00000 +20.00	634.50	606.00	609.50	815,336
20 Mar 19	604.00000 +9.00	608.75	584.00	588.50	456,373
19 Mar 19	595.00000 +26.50	597.00	568.00	568.00	556,072
18 Mar 19	568.50000 +21.00	586.00	560.00	566.00	562,035
15 Mar 19	547.50000 -5.00	562.50	547.50	557.50	759,104
14 Mar 19	552.50000 +19.00	554.00	528.50	532.00	613,424
13 Mar 19	533.50000 +16.00	536.50	516.00	516.00	513,236
12 Mar 19	517.50000 -1.00	526.50	513.65	519.00	285,299
11 Mar 19	518.50000 -6.50	530.05	515.50	529.00	366,887
08 Mar 19	525.00000 -14.50	534.00	525.00	532.50	278,067
07 Mar 19	539.50000 -10.00	545.50	530.50	544.50	257,840
06 Mar 19	549.50000 +3.00	554.00	542.00	542.00	304,641
05 Mar 19	546.50000 -16.00	565.25	545.00	563.50	282,095
04 Mar 19	562.50000 -4.50	584.50	560.50	564.00	312,124
01 Mar 19	567.00000 +19.50	568.00	548.00	553.00	415,418
28 Feb 19	547.50000 -5.50	559.00	540.50	550.00	1,874,244
27 Feb 19	553.00000 -3.50	556.50	549.50	555.00	360,331
26 Feb 19	556.50000 +1.00	574.50	547.00	552.50	272,042
25 Feb 19	555.50000 -14.50	573.12	551.50	566.50	395,307
22 Feb 19	570.00000 -4.00	577.00	567.50	574.00	128,889
21 Feb 19	574.00000 -10.50	585.00	573.47	581.00	302,969
20 Feb 19	584.50000 +15.00	584.50	571.00	572.00	261,460
19 Feb 19	569.50000 -12.50	584.28	569.50	582.00	503,275
18 Feb 19	582.00000 +3.00	588.00	576.59	582.00	251,994
15 Feb 19	579.00000 +4.50	583.00	563.50	573.00	383,133
14 Feb 19	574.50000 +11.00	576.50	562.00	564.00	328,551
13 Feb 19	563.50000 +13.50	566.00	550.00	550.00	214,706
12 Feb 19	550.00000 +14.50	552.50	530.00	539.50	248,911
11 Feb 19	535.50000 +4.50	538.50	531.50	531.50	110,110
08 Feb 19	531.00000 -7.50	539.50	529.00	537.00	285,105
07 Feb 19	538.50000 -21.50	554.00	538.50	554.00	272,835
06 Feb 19	560.00000 +1.50	563.00	549.00	549.00	216,657
05 Feb 19	558.50000 -9.00	568.00	552.00	568.00	928,477
04 Feb 19	567.50000 +2.00	568.00	558.50	568.00	362,962
01 Feb 19	565.50000 +7.00	566.50	549.50	558.00	303,767
31 Jan 19	558.50000 +6.50	565.00	550.50	550.50	389,670
30 Jan 19	552.00000 +5.00	552.00	537.50	544.00	246,824
29 Jan 19	547.00000 +9.50	550.00	533.00	535.00	270,955
28 Jan 19	537.50000 +1.00	543.00	527.50	529.50	455,325
25 Jan 19	536.50000 +9.50	538.00	526.50	531.50	169,775
24 Jan 19	527.00000 +1.00	530.50	516.50	529.50	288,638
23 Jan 19	526.00000 -20.00	546.50	526.00	546.50	342,546
22 Jan 19	546.00000 -16.00	559.10	542.50	558.00	306,230
21 Jan 19	562.00000 +3.00	565.00	555.00	565.00	362,809
18 Jan 19	559.00000 +4.50	568.50	546.00	560.50	691,674
17 Jan 19	554.50000 -8.50	562.50	551.00	559.00	542,807
16 Jan 19	563.00000 +16.50	565.00	546.50	565.00	639,907
15 Jan 19	546.50000 +3.00	552.00	538.00	538.00	411,031
14 Jan 19	543.50000 -13.50	551.00	532.00	544.50	551,799
11 Jan 19	557.00000 +26.50	561.50	545.00	545.50	675,979
10 Jan 19	530.50000 +15.50	530.50	511.50	514.00	589,049
09 Jan 19	515.00000 +14.50	524.00	501.50	512.50	786,439
08 Jan 19	500.50000 +5.10	506.50	494.20	495.00	466,176
07 Jan 19	495.39999 +6.40	502.50	489.60	495.00	536,951
04 Jan 19	489.00000 +17.40	490.60	475.20	478.20	827,848
03 Jan 19	471.60001 -16.00	489.80	466.40	480.20	344,731
02 Jan 19	487.60001 +7.60	487.60	461.20	471.60	395,644
31 Dec 18	480.00000 +11.40	480.00	466.60	475.60	186,686
28 Dec 18	468.60001 +15.00	473.80	454.20	455.80	314,531
27 Dec 18	453.60001 -17.20	476.40	449.00	476.40	453,456
24 Dec 18	470.79999 +14.80	475.20	448.00	448.00	107,682
21 Dec 18	456.00000 -7.40	466.00	448.40	460.60	797,934
20 Dec 18	463.39999 -23.20	475.60	453.40	473.00	686,304
19 Dec 18	486.60001 -4.80	493.00	482.60	489.20	598,136
18 Dec 18	491.39999 +3.40	504.00	472.60	477.80	772,095
17 Dec 18	488.00000 -25.50	503.00	468.80	495.00	1,086,322
14 Dec 18	513.50000 -12.50	526.00	513.50	521.50	359,861
13 Dec 18	526.00000 -10.50	540.50	520.00	531.00	393,900
12 Dec 18	536.50000 +16.00	539.50	517.00	523.00	416,502
11 Dec 18	520.50000 +10.50	526.00	506.50	515.00	382,778
10 Dec 18	510.00000 -19.50	525.00	502.50	525.00	379,172
07 Dec 18	529.50000 +16.50	538.00	506.50	520.00	575,663
06 Dec 18	513.00000 -32.00	548.60	512.50	545.00	492,533
05 Dec 18	545.00000 -22.50	559.00	544.00	559.00	407,157
04 Dec 18	567.50000 -22.50	595.00	564.50	590.50	346,534
03 Dec 18	590.00000 +23.50	603.50	580.50	580.50	307,535
30 Nov 18	566.50000 -5.00	576.00	561.50	569.50	498,811
29 Nov 18	571.50000 +1.00	580.50	558.00	565.50	673,340
28 Nov 18	570.50000 -5.50	587.00	567.50	585.00	378,270
27 Nov 18	576.00000 -5.00	582.00	567.80	574.00	323,681
26 Nov 18	581.00000 +16.50	590.00	562.50	568.00	452,501
23 Nov 18	564.50000 -31.50	598.00	564.50	591.00	671,808
22 Nov 18	596.00000 -6.00	599.00	587.50	596.00	301,271
21 Nov 18	602.00000 +25.50	602.00	572.50	572.50	383,234
20 Nov 18	576.50000 -20.00	611.50	573.00	592.00	546,321
19 Nov 18	596.50000 -26.00	630.50	596.50	623.00	397,528
16 Nov 18	622.50000 -14.00	650.00	621.00	650.00	345,270
15 Nov 18	636.50000 -2.00	657.50	632.64	641.50	525,295
14 Nov 18	638.50000 -23.00	647.50	622.50	644.50	811,322
13 Nov 18	661.50000 +4.50	668.71	646.00	651.00	654,296
12 Nov 18	657.00000 +19.00	681.50	648.00	648.00	756,823
09 Nov 18	638.00000 -24.00	656.50	635.00	656.50	381,341
08 Nov 18	662.00000 +12.50	680.50	658.00	666.50	483,069
07 Nov 18	649.50000 -6.50	664.00	649.50	655.50	334,415
06 Nov 18	656.00000 -9.00	670.50	654.50	660.50	308,732
05 Nov 18	665.00000 -5.50	677.50	663.00	670.00	213,111
02 Nov 18	670.50000 +13.00	694.00	665.00	665.00	474,761
01 Nov 18	657.50000 -17.50	681.18	657.50	666.50	690,711
31 Oct 18	675.00000 +14.00	694.00	660.50	661.00	1,842,030
30 Oct 18	661.00000 -36.50	682.50	649.37	682.50	1,031,477
29 Oct 18	697.50000 +23.50	707.50	670.50	681.00	639,759
26 Oct 18	674.00000 +9.00	674.00	650.00	665.00	378,894
25 Oct 18	665.00000 +0.50	665.50	642.50	658.00	817,576
24 Oct 18	664.50000 -6.50	688.50	663.00	668.00	737,161
23 Oct 18	671.00000 -26.50	695.00	669.50	695.00	538,007
22 Oct 18	697.50000 +0.50	725.00	692.50	717.50	691,440
19 Oct 18	697.00000 -15.00	715.50	690.50	705.00	483,381
18 Oct 18	712.00000 -8.00	725.50	709.50	715.00	322,188
17 Oct 18	720.00000 -15.00	748.50	714.00	744.50	426,082
16 Oct 18	735.00000 +6.50	739.00	712.00	722.50	828,038
15 Oct 18	728.50000 -13.50	742.50	719.00	739.00	293,020
12 Oct 18	742.00000 +27.00	759.00	716.00	729.50	782,304
11 Oct 18	715.00000 -30.50	734.50	710.50	733.00	701,224
10 Oct 18	745.50000 -30.00	772.00	745.50	755.00	480,293
09 Oct 18	775.50000 +29.00	781.50	755.00	755.00	419,347
08 Oct 18	746.50000 -9.50	756.50	735.50	752.50	237,966
05 Oct 18	756.00000 -14.00	782.39	737.53	770.00	772,007
04 Oct 18	770.00000 -38.00	814.00	758.00	814.00	629,111
03 Oct 18	808.00000 -5.50	819.00	800.50	819.00	229,038
02 Oct 18	813.50000 +9.50	824.00	798.00	799.50	322,385
01 Oct 18	804.00000 +23.00	810.00	780.50	789.00	664,745
28 Sep 18	781.00000 -19.00	809.00	781.00	798.50	456,892
27 Sep 18	800.00000 -7.50	808.50	791.00	808.50	529,660
26 Sep 18	807.50000 -31.00	838.00	798.50	834.50	530,834
25 Sep 18	838.50000 +18.50	844.50	821.75	827.50	471,746
24 Sep 18	820.00000 +13.00	830.50	786.60	810.00	507,646
21 Sep 18	807.00000 -7.00	825.00	802.97	810.00	625,569
20 Sep 18	814.00000 +6.50	824.50	800.25	809.00	453,785
19 Sep 18	807.50000 -3.50	822.50	801.00	822.50	390,705
18 Sep 18	811.00000 +22.00	822.50	783.00	787.50	522,504
17 Sep 18	789.00000 +5.50	795.00	780.00	783.50	139,682
14 Sep 18	783.50000 -1.50	791.50	781.00	781.00	234,966
13 Sep 18	785.00000 -5.50	799.00	784.50	790.50	425,026
12 Sep 18	790.50000 +33.50	795.50	759.00	767.50	314,542
11 Sep 18	757.00000 +1.50	763.00	745.00	758.00	373,748
10 Sep 18	755.50000 +7.50	756.00	731.50	755.50	510,620
07 Sep 18	748.00000 -31.50	779.00	731.50	779.00	905,779
06 Sep 18	779.50000 -21.50	793.50	758.50	793.50	1,157,924
05 Sep 18	801.00000 -42.50	848.00	792.50	844.00	786,477
04 Sep 18	843.50000 +16.50	876.50	832.00	851.00	1,111,124
03 Sep 18	827.00000 -7.00	842.58	820.50	841.00	586,525
31 Aug 18	834.00000 -15.00	872.50	831.00	862.50	1,064,202
30 Aug 18	849.00000 +90.50	883.50	796.00	800.00	1,777,125
29 Aug 18	758.50000 -20.00	778.00	757.00	760.50	398,703
28 Aug 18	778.50000 -9.00	795.60	778.50	782.50	457,167
24 Aug 18	787.50000 +10.50	788.50	779.00	782.00	177,345
23 Aug 18	777.00000 +5.00	783.00	769.20	773.00	200,514
22 Aug 18	772.00000 +13.00	774.50	758.00	759.00	308,925
21 Aug 18	759.00000 +18.50	759.50	738.00	740.00	374,675
20 Aug 18	740.50000 +2.50	757.00	740.50	751.50	293,379
17 Aug 18	738.00000 -6.50	745.25	735.50	741.50	244,266
16 Aug 18	744.50000 -0.50	755.00	742.00	751.50	394,263
15 Aug 18	745.00000 -30.00	774.50	743.00	768.00	295,427
14 Aug 18	775.00000 -6.50	787.50	775.00	784.50	247,518
13 Aug 18	781.50000 +10.50	788.00	755.00	755.00	167,376
10 Aug 18	771.00000 -17.50	793.50	767.50	792.50	263,538
09 Aug 18	788.50000 +6.50	800.00	782.00	786.50	373,257
08 Aug 18	782.00000 +0.00	793.50	779.75	787.00	279,537
07 Aug 18	782.00000 +15.00	786.00	766.70	773.50	501,191
06 Aug 18	767.00000 +14.50	768.00	750.50	759.00	267,351
03 Aug 18	752.50000 +6.50	764.50	744.00	748.00	434,403
02 Aug 18	746.00000 -19.00	774.50	745.00	764.00	440,876
01 Aug 18	765.00000 -17.00	788.00	764.86	778.00	380,405
31 Jul 18	782.00000 +4.00	797.50	778.00	781.00	471,309
30 Jul 18	778.00000 +6.00	786.00	762.50	762.50	418,538
27 Jul 18	772.00000 +4.50	786.50	761.50	767.50	299,096
26 Jul 18	767.50000 +8.50	770.50	755.50	756.00	263,136
25 Jul 18	759.00000 -5.50	772.00	756.00	764.00	298,069
24 Jul 18	764.50000 +5.50	768.50	746.50	757.50	337,494
23 Jul 18	759.00000 -3.50	779.00	754.00	762.50	445,246
20 Jul 18	762.50000 +6.00	766.00	745.50	745.50	289,058
19 Jul 18	756.50000 -1.50	762.50	732.00	760.50	319,232
18 Jul 18	758.00000 +15.00	783.50	747.50	747.50	473,233
17 Jul 18	743.00000 -11.00	783.26	737.50	750.00	360,330
16 Jul 18	754.00000 -28.00	791.50	753.00	772.50	447,884
13 Jul 18	782.00000 +4.50	790.00	769.00	779.00	542,233
12 Jul 18	777.50000 +8.00	788.50	760.00	760.00	474,426
11 Jul 18	769.50000 -13.00	784.50	756.50	774.50	424,281
10 Jul 18	782.50000 +17.50	791.50	768.00	771.50	384,915
09 Jul 18	765.00000 +32.00	773.50	735.50	739.50	519,736
06 Jul 18	733.00000 -15.50	750.50	719.00	750.00	873,523
05 Jul 18	748.50000 -0.50	771.00	739.82	747.50	428,022
04 Jul 18	749.00000 -6.00	762.00	744.00	762.00	288,427
03 Jul 18	755.00000 -5.00	774.00	745.50	767.00	972,545
02 Jul 18	760.00000 -16.00	783.50	755.00	764.50	774,943
29 Jun 18	776.00000 -39.00	798.36	750.50	795.50	1,855,637
28 Jun 18	815.00000 -10.00	842.84	790.50	840.00	963,278
27 Jun 18	825.00000 +29.00	840.50	800.00	813.50	584,591
26 Jun 18	796.00000 +8.50	813.50	790.50	793.00	523,684
25 Jun 18	787.50000 -7.00	805.00	778.00	790.50	573,467
22 Jun 18	794.50000 +36.50	801.00	761.63	762.00	689,167
21 Jun 18	758.00000 -10.50	774.00	756.00	770.50	612,582
20 Jun 18	768.50000 -2.50	784.50	765.00	777.50	535,445
19 Jun 18	771.00000 +9.00	778.00	750.00	759.50	382,941
18 Jun 18	762.00000 -4.00	767.00	749.50	764.00	1,362,709
15 Jun 18	766.00000 -28.00	792.00	758.50	792.00	579,981
14 Jun 18	794.00000 +1.50	797.00	773.50	789.50	366,604
13 Jun 18	792.50000 +0.00	796.50	780.50	788.50	652,538
12 Jun 18	792.50000 -22.00	831.50	784.50	817.50	1,085,054
11 Jun 18	814.50000 +13.50	814.50	797.00	802.00	221,683
08 Jun 18	801.00000 -6.50	816.50	793.50	803.50	385,718
07 Jun 18	807.50000 +10.50	816.50	790.50	797.00	847,837
06 Jun 18	797.00000 +1.00	808.00	793.00	801.50	325,106
05 Jun 18	796.00000 -1.00	825.00	793.50	800.50	592,166
04 Jun 18	797.00000 -62.00	862.50	795.50	858.50	1,088,010
01 Jun 18	859.00000 +14.50	865.76	841.00	844.50	355,316
31 May 18	844.50000 +7.50	855.00	836.00	843.00	625,920
30 May 18	837.00000 +6.50	841.50	823.50	838.50	740,410
29 May 18	830.50000 -15.00	841.00	811.00	838.00	827,855
25 May 18	845.50000 -24.50	872.00	842.50	871.50	739,944
24 May 18	870.00000 -0.50	895.00	870.00	873.00	454,896
23 May 18	870.50000 -24.50	892.50	867.50	889.50	867,192
22 May 18	895.00000 -19.00	914.50	893.50	905.50	886,438
21 May 18	914.00000 +1.50	934.50	913.50	916.50	511,969
18 May 18	912.50000 +2.50	922.50	899.00	909.00	481,197
17 May 18	910.00000 +1.50	916.00	896.50	909.00	620,992
16 May 18	908.50000 +25.00	930.50	888.33	889.00	1,078,586
15 May 18	883.50000 +20.50	893.50	864.50	864.50	942,829
14 May 18	863.00000 -8.50	868.00	849.50	867.50	536,915
11 May 18	871.50000 +23.50	871.50	848.50	851.50	649,264
10 May 18	848.00000 +11.00	862.00	839.00	840.00	690,363
09 May 18	837.00000 +29.50	842.00	810.67	813.50	627,851
08 May 18	807.50000 +13.50	823.50	792.50	794.00	660,860
04 May 18	794.00000 +16.50	806.00	780.50	786.50	803,918
03 May 18	777.50000 -50.50	825.00	772.50	825.00	1,258,160
02 May 18	828.00000 +21.00	844.00	808.00	811.00	919,358
01 May 18	807.00000 +6.00	812.00	798.00	801.50	1,218,855
30 Apr 18	801.00000 -7.00	813.50	793.00	808.00	492,808
27 Apr 18	808.00000 +15.00	827.50	788.50	803.00	1,041,257
26 Apr 18	793.00000 +11.00	800.50	779.00	786.00	550,879
25 Apr 18	782.00000 -13.00	795.50	775.50	785.50	345,123
24 Apr 18	795.00000 +7.50	811.15	788.00	798.50	728,990
23 Apr 18	787.50000 +1.50	796.50	782.00	792.50	655,127
20 Apr 18	786.00000 +6.00	804.00	781.00	781.00	637,345
19 Apr 18	780.00000 -5.00	787.00	774.00	774.00	494,607
18 Apr 18	785.00000 +48.50	815.00	744.12	745.00	1,334,044
17 Apr 18	736.50000 -1.00	746.24	735.50	738.50	495,800
16 Apr 18	737.50000 -29.00	761.15	723.50	759.00	545,210
13 Apr 18	766.50000 +37.00	777.00	730.50	735.00	820,158
12 Apr 18	729.50000 +22.50	731.50	705.50	705.50	468,131
11 Apr 18	707.00000 +26.50	713.34	681.50	684.50	377,369
10 Apr 18	680.50000 +20.00	694.50	666.00	666.00	469,410
09 Apr 18	660.50000 +3.00	670.50	655.50	666.00	442,023
06 Apr 18	657.50000 -36.50	697.56	654.00	694.00	648,814
05 Apr 18	694.00000 +22.00	695.50	676.00	680.00	192,420
04 Apr 18	672.00000 +9.00	677.00	655.50	668.50	407,937
03 Apr 18	663.00000 -8.50	684.00	660.00	672.00	268,167
29 Mar 18	671.50000 -3.00	686.00	667.00	673.00	310,152
28 Mar 18	674.50000 -5.50	680.00	655.00	673.00	651,403
27 Mar 18	680.00000 -5.00	695.50	677.00	680.00	374,821
26 Mar 18	685.00000 -15.50	708.00	680.00	704.50	381,803
23 Mar 18	700.50000 -8.50	717.00	683.06	704.50	552,523
22 Mar 18	709.00000 -21.50	733.50	696.00	725.50	423,150
21 Mar 18	730.50000 +25.00	732.50	702.50	705.00	379,106
20 Mar 18	705.50000 +9.00	708.50	687.50	699.50	399,418
19 Mar 18	696.50000 -7.00	709.50	693.50	698.50	261,191
16 Mar 18	703.50000 +11.50	705.50	687.00	691.50	612,586
15 Mar 18	692.00000 -8.00	707.50	688.00	699.00	547,486
14 Mar 18	700.00000 +0.00	707.50	692.00	698.00	347,529
13 Mar 18	700.00000 -19.00	734.00	696.50	718.00	446,692
12 Mar 18	719.00000 -5.50	735.50	714.50	724.00	444,337
09 Mar 18	724.50000 +29.50	729.00	691.00	695.00	565,000
08 Mar 18	695.00000 -4.50	699.50	681.75	696.00	499,989
07 Mar 18	699.50000 +20.00	700.50	663.50	668.50	1,049,408
06 Mar 18	679.50000 +1.50	700.00	677.50	682.50	884,208
05 Mar 18	678.00000 -12.00	707.56	677.00	690.50	846,187
02 Mar 18	690.00000 +15.50	715.87	676.00	680.00	1,034,375
01 Mar 18	674.50000 +66.00	685.50	607.00	607.00	1,826,401
28 Feb 18	608.50000 -29.50	634.00	608.50	631.00	537,374
27 Feb 18	638.00000 -4.50	645.50	628.50	645.50	264,753
26 Feb 18	642.50000 -2.00	650.50	638.50	650.00	338,166
23 Feb 18	644.50000 +26.50	650.00	617.50	617.50	517,892
22 Feb 18	618.00000 +11.50	618.50	592.00	599.50	392,575
21 Feb 18	606.50000 +0.00	607.00	598.50	604.00	247,772
20 Feb 18	606.50000 +5.50	606.50	597.50	603.50	263,980
19 Feb 18	601.00000 +7.50	606.50	590.50	594.50	216,624
16 Feb 18	593.50000 +22.00	595.00	572.50	577.00	410,475
15 Feb 18	571.50000 -7.00	597.50	567.50	585.50	406,127
14 Feb 18	578.50000 +10.00	580.00	555.74	572.00	468,911
13 Feb 18	568.50000 -16.50	587.50	563.00	586.00	574,302
12 Feb 18	585.00000 +12.00	592.50	574.50	578.50	381,585
09 Feb 18	573.00000 -6.00	585.00	567.50	577.00	619,465
08 Feb 18	579.00000 -20.50	600.50	579.00	599.00	470,790
07 Feb 18	599.50000 +13.50	611.00	587.00	592.50	448,331
06 Feb 18	586.00000 -21.00	605.00	579.74	589.00	700,170
05 Feb 18	607.00000 -5.50	614.00	588.00	608.50	539,822
02 Feb 18	612.50000 -21.00	649.00	612.50	638.50	670,147
01 Feb 18	633.50000 +20.50	638.00	614.00	614.00	403,566
31 Jan 18	613.00000 +2.50	621.00	608.50	611.50	422,853
30 Jan 18	610.50000 -21.00	634.86	609.00	629.50	474,415
29 Jan 18	631.50000 -16.50	653.70	630.00	646.50	354,993
26 Jan 18	648.00000 -9.00	660.40	643.00	658.00	503,584
25 Jan 18	657.00000 -1.50	663.02	653.00	659.00	814,666
24 Jan 18	658.50000 +5.50	670.00	652.50	653.50	595,028
23 Jan 18	653.00000 -1.00	666.00	648.00	656.50	454,643
22 Jan 18	654.00000 +9.00	656.50	635.50	645.00	408,687
19 Jan 18	645.00000 +6.50	648.00	630.50	630.50	699,082
18 Jan 18	638.50000 +7.00	645.50	627.50	630.00	1,043,481
17 Jan 18	631.50000 -4.50	636.00	618.24	632.00	848,810
16 Jan 18	636.00000 +25.50	657.50	625.50	631.50	1,994,821
15 Jan 18	610.50000 +3.50	613.00	600.50	610.00	352,813
12 Jan 18	607.00000 +0.50	614.50	605.00	605.50	549,110
11 Jan 18	606.50000 -3.00	613.50	599.50	611.00	703,711
10 Jan 18	609.50000 -8.00	619.50	597.01	618.50	510,143
09 Jan 18	617.50000 +1.50	627.50	611.10	622.00	252,198
08 Jan 18	616.00000 -9.00	629.00	606.50	626.00	337,765
05 Jan 18	625.00000 +0.50	630.00	618.50	625.00	491,543
04 Jan 18	624.50000 +19.50	633.81	612.50	615.50	450,485
03 Jan 18	605.00000 -1.00	619.00	605.00	609.00	340,178
02 Jan 18	606.00000 +1.00	613.50	606.00	613.50	299,212
29 Dec 17	605.00000 +2.00	609.50	597.50	600.00	125,899
28 Dec 17	603.00000 -0.50	609.50	596.00	606.00	199,310
27 Dec 17	603.50000 +12.50	612.00	589.50	589.50	308,123
22 Dec 17	591.00000 +0.00	603.00	591.00	592.00	290,219
21 Dec 17	591.00000 -4.50	599.50	590.00	596.50	408,377
20 Dec 17	595.50000 +8.00	599.00	583.50	589.00	461,467
19 Dec 17	587.50000 +1.50	597.00	585.00	588.50	786,881
18 Dec 17	586.00000 +34.50	589.50	556.00	556.00	1,582,253
15 Dec 17	551.50000 +8.00	554.00	534.50	547.50	575,433
14 Dec 17	543.50000 +2.00	547.00	536.50	541.00	355,933
13 Dec 17	541.50000 -8.00	551.50	539.50	551.50	616,131
12 Dec 17	549.50000 +9.00	550.50	537.00	537.00	325,186
11 Dec 17	540.50000 +9.50	540.50	528.00	532.00	159,461
08 Dec 17	531.00000 +0.00	534.00	525.00	530.50	341,631
07 Dec 17	531.00000 +6.00	537.00	522.50	526.00	590,038
06 Dec 17	525.00000 -13.00	536.00	525.00	535.00	490,769
05 Dec 17	538.00000 -6.50	544.00	533.00	543.50	615,457
04 Dec 17	544.50000 -4.00	556.50	544.00	544.50	331,732
01 Dec 17	548.50000 +7.50	551.50	538.50	540.00	640,872
30 Nov 17	541.00000 +11.00	541.00	525.50	528.50	926,314
29 Nov 17	530.00000 +10.00	531.00	514.50	523.50	432,076
28 Nov 17	520.00000 -3.00	525.50	516.50	523.00	843,138
27 Nov 17	523.00000 -7.50	533.00	522.50	528.00	298,302
24 Nov 17	530.50000 -10.00	544.00	530.50	542.50	355,144
23 Nov 17	540.50000 -6.50	548.50	537.50	547.00	350,380
22 Nov 17	547.00000 +3.50	554.50	543.00	546.50	734,152
21 Nov 17	543.50000 +31.00	548.00	501.17	523.50	1,482,840
20 Nov 17	512.50000 +18.90	514.50	494.00	494.00	622,009
17 Nov 17	493.60001 +0.60	502.50	488.20	502.50	1,050,602
16 Nov 17	493.00000 +3.50	502.00	490.50	496.00	507,511
15 Nov 17	489.50000 -21.50	511.50	486.80	511.50	1,047,019
14 Nov 17	511.00000 -9.50	520.50	508.50	519.00	1,024,906
13 Nov 17	520.50000 -10.50	531.50	517.00	531.50	417,469
10 Nov 17	531.00000 -11.00	546.50	530.90	543.50	279,647
09 Nov 17	542.00000 -2.50	550.00	537.50	546.00	488,476
08 Nov 17	544.50000 -5.50	562.50	543.00	543.00	703,854
07 Nov 17	550.00000 +21.00	551.50	528.50	537.00	977,875
06 Nov 17	529.00000 -1.00	546.65	527.71	533.50	358,724
03 Nov 17	530.00000 +3.50	532.00	523.00	526.50	394,839
02 Nov 17	526.50000 -1.50	531.50	521.00	529.00	526,166
01 Nov 17	528.00000 +4.50	541.50	528.00	534.50	1,547,135
31 Oct 17	523.50000 +1.00	536.00	521.50	525.50	490,704
30 Oct 17	522.50000 +5.00	531.50	519.00	519.50	481,987
27 Oct 17	517.50000 +8.00	519.50	506.00	514.50	445,423
26 Oct 17	509.50000 +6.00	511.00	501.50	507.00	969,120
25 Oct 17	503.50000 +6.70	518.00	493.30	498.00	974,218
24 Oct 17	496.79999 +40.10	499.70	467.00	467.30	2,157,894
23 Oct 17	456.70001 +1.70	459.80	448.26	452.90	397,133
20 Oct 17	455.00000 -10.30	467.00	449.90	463.70	871,718
19 Oct 17	465.29999 -3.90	474.10	460.38	474.10	1,197,918
18 Oct 17	469.20001 +4.30	475.48	458.80	464.60	322,480
17 Oct 17	464.89999 +1.90	468.10	458.65	468.10	318,972
16 Oct 17	463.00000 +1.00	468.30	462.40	463.80	324,170
13 Oct 17	462.00000 -4.50	473.30	461.60	468.50	252,306
12 Oct 17	466.50000 -2.60	475.00	461.40	475.00	324,674
11 Oct 17	469.10001 -8.20	478.30	456.10	471.40	309,361
10 Oct 17	477.29999 +8.40	480.50	463.10	472.50	358,992
09 Oct 17	468.89999 -9.50	485.40	465.50	478.70	312,710
06 Oct 17	478.39999 +0.10	486.11	475.60	480.20	480,449
05 Oct 17	478.29999 +2.70	480.30	463.20	466.00	527,990
04 Oct 17	475.60001 -7.70	480.70	472.00	480.70	829,689
03 Oct 17	483.29999 +6.30	484.40	471.80	476.60	593,238
02 Oct 17	477.00000 +3.10	479.78	468.40	477.30	490,989
29 Sep 17	473.89999 -10.10	485.84	472.40	484.00	465,057
28 Sep 17	484.00000 +14.00	488.00	460.31	473.70	1,076,397
27 Sep 17	470.00000 -6.10	477.70	469.40	473.90	406,599
26 Sep 17	476.10001 +8.00	479.00	468.40	476.90	520,825
25 Sep 17	468.10001 +19.40	468.80	444.20	446.10	401,442
22 Sep 17	448.70001 +2.10	450.00	440.70	450.00	206,257
21 Sep 17	446.60001 +4.30	446.60	441.70	442.10	439,193
20 Sep 17	442.29999 -3.10	449.50	440.80	444.10	434,108
19 Sep 17	445.39999 +8.40	445.40	430.40	440.10	207,300
18 Sep 17	437.00000 +2.00	442.02	430.00	439.00	355,825
15 Sep 17	435.00000 +1.00	436.40	429.70	432.50	530,115
14 Sep 17	434.00000 +7.10	445.80	425.20	425.50	465,163
13 Sep 17	426.89999 +1.90	427.80	419.40	425.80	507,277
12 Sep 17	425.00000 +8.50	425.00	415.70	422.30	1,317,839
11 Sep 17	416.50000 +8.80	418.50	405.60	407.50	329,624
08 Sep 17	407.70001 -18.10	426.80	407.50	426.80	880,570
07 Sep 17	425.79999 -9.10	435.00	422.60	435.00	318,971
06 Sep 17	434.89999 +18.70	434.90	414.50	418.60	1,018,597
05 Sep 17	416.20001 +13.30	421.65	408.63	412.70	1,268,032
04 Sep 17	402.89999 +4.50	406.20	399.41	401.50	403,127
01 Sep 17	398.39999 -3.80	404.60	396.30	404.60	404,081
31 Aug 17	402.20001 +8.70	405.80	384.80	389.00	622,596
30 Aug 17	393.50000 +10.90	400.00	379.70	389.50	888,245
29 Aug 17	382.60001 -19.50	406.70	376.50	400.00	1,183,986
25 Aug 17	402.10001 -25.10	428.45	398.58	423.20	1,171,699
24 Aug 17	427.20001 +9.50	441.00	420.10	429.20	940,816
23 Aug 17	417.70001 -4.30	423.80	417.50	421.30	334,054
22 Aug 17	422.00000 +0.70	432.20	422.00	432.20	227,388
21 Aug 17	421.29999 +2.10	430.10	416.95	430.10	204,648
18 Aug 17	419.20001 -2.70	422.20	414.59	419.60	371,798
17 Aug 17	421.89999 -13.10	435.70	415.10	425.30	493,342
16 Aug 17	435.00000 +7.10	441.20	423.37	428.40	357,842
15 Aug 17	427.89999 -4.80	432.50	422.00	431.80	308,858
14 Aug 17	432.70001 -0.50	439.10	426.40	428.30	332,996
11 Aug 17	433.20001 -17.10	453.30	430.10	453.30	518,830
10 Aug 17	450.29999 -0.70	457.00	447.40	450.30	186,376
09 Aug 17	451.00000 -4.50	458.10	450.00	455.90	315,708
08 Aug 17	455.50000 -3.50	461.10	454.30	459.90	148,039
07 Aug 17	459.00000 -5.30	471.40	454.90	468.00	477,948
04 Aug 17	464.29999 +4.50	465.20	450.90	450.90	389,497
03 Aug 17	459.79999 -5.20	465.70	450.40	465.70	381,713
02 Aug 17	465.00000 -4.70	471.60	462.00	468.90	315,899
01 Aug 17	469.70001 +2.00	481.00	466.94	481.00	551,133
31 Jul 17	467.70001 -6.80	484.00	467.30	484.00	431,762
28 Jul 17	474.50000 +2.80	479.80	466.20	478.30	376,628
27 Jul 17	471.70001 -3.00	483.50	471.30	476.10	247,963
26 Jul 17	474.70001 -4.30	482.20	463.54	477.50	397,093
25 Jul 17	479.00000 -11.90	492.10	476.10	492.10	826,098
24 Jul 17	490.89999 -0.30	493.50	484.18	490.30	398,502
21 Jul 17	491.20001 -0.10	501.50	483.20	491.50	327,639
20 Jul 17	491.29999 +3.00	500.50	475.80	489.20	558,460
19 Jul 17	488.29999 -14.70	497.40	475.00	491.40	1,111,080
18 Jul 17	503.00000 -2.50	508.50	498.00	504.50	356,073
17 Jul 17	505.50000 +12.70	513.00	495.50	495.50	471,887
14 Jul 17	492.79999 +10.00	498.10	480.10	488.50	210,956
13 Jul 17	482.79999 -5.80	498.70	479.90	486.80	344,039
12 Jul 17	488.60001 +4.30	495.40	478.70	485.90	462,125
11 Jul 17	484.29999 -4.40	492.00	475.82	489.70	400,247
10 Jul 17	488.70001 +2.10	494.50	478.30	491.20	398,756
07 Jul 17	486.60001 -10.80	496.40	479.60	490.50	602,637
06 Jul 17	497.39999 -16.60	513.50	495.40	513.50	590,015
05 Jul 17	514.00000 -3.00	522.00	510.00	517.00	659,059
04 Jul 17	517.00000 +25.70	524.50	480.20	480.20	759,478
03 Jul 17	491.29999 +3.50	501.00	478.50	489.60	515,902
30 Jun 17	487.79999 +2.50	491.00	482.50	482.50	475,786
29 Jun 17	485.29999 +1.80	490.70	476.80	483.10	458,876
28 Jun 17	483.50000 +3.10	485.70	473.70	477.40	412,186
27 Jun 17	480.39999 +11.80	482.40	467.40	468.20	427,361
26 Jun 17	468.60001 +2.60	484.90	454.30	465.80	530,136
23 Jun 17	466.00000 -8.70	484.20	463.50	473.00	455,661
22 Jun 17	474.70001 +0.90	477.30	457.50	467.00	565,466
21 Jun 17	473.79999 +7.20	482.00	465.00	466.60	757,335
20 Jun 17	466.60001 -10.50	476.60	456.10	476.60	509,487
19 Jun 17	477.10001 +2.70	481.40	470.20	480.00	408,577
16 Jun 17	474.39999 -13.00	496.70	474.40	485.80	1,156,707
15 Jun 17	487.39999 -22.60	513.50	479.00	510.00	639,311
14 Jun 17	510.00000 -4.50	521.50	508.50	518.00	725,709
13 Jun 17	514.50000 +15.80	517.50	499.30	501.50	1,291,701
12 Jun 17	498.70001 +8.60	502.50	483.20	494.40	300,384
09 Jun 17	490.10001 +7.10	492.60	476.83	480.00	392,189
08 Jun 17	483.00000 -2.00	484.80	476.10	481.00	413,386
07 Jun 17	485.00000 -2.20	497.10	481.20	494.40	762,764
06 Jun 17	487.20001 -12.80	498.00	479.08	498.00	596,648
05 Jun 17	500.00000 +3.20	503.50	490.70	500.00	408,453
02 Jun 17	496.79999 -9.20	506.00	492.10	503.50	481,099
01 Jun 17	506.00000 +0.50	510.91	500.50	510.00	651,764
31 May 17	505.50000 -33.50	543.00	504.50	543.00	702,180
30 May 17	539.00000 -5.50	546.00	533.00	536.00	549,930
26 May 17	544.50000 -4.00	546.00	531.50	541.00	710,010
25 May 17	548.50000 -4.50	550.00	537.50	550.00	736,632
24 May 17	553.00000 +4.00	554.00	542.50	549.50	547,110
23 May 17	549.00000 -23.00	571.50	548.50	557.50	593,935
22 May 17	572.00000 -6.00	590.00	569.00	580.50	363,499
19 May 17	578.00000 +6.00	591.50	568.00	575.50	700,355
18 May 17	572.00000 +2.50	572.00	544.50	560.50	471,954
17 May 17	569.50000 +7.00	572.50	559.00	559.50	553,325
16 May 17	562.50000 +0.50	570.00	558.00	558.00	403,699
15 May 17	562.00000 +10.00	575.00	554.00	559.00	794,918
12 May 17	552.00000 -7.00	562.50	547.50	559.00	545,353
11 May 17	559.00000 +2.50	569.50	553.00	569.50	438,907
10 May 17	556.50000 +9.00	561.00	547.50	550.00	324,265
09 May 17	547.50000 +0.50	556.00	546.50	547.50	442,974
08 May 17	547.00000 +9.00	557.50	533.50	541.00	682,050
05 May 17	538.00000 +9.50	539.00	515.50	523.00	1,100,079
04 May 17	528.50000 -21.00	559.50	528.50	548.50	621,221
03 May 17	549.50000 -3.50	551.00	541.50	546.50	786,744
02 May 17	553.00000 -9.50	563.50	550.50	563.50	510,290
28 Apr 17	562.50000 -4.50	574.50	561.50	574.50	572,018
27 Apr 17	567.00000 -17.50	587.50	563.00	584.00	434,731
26 Apr 17	584.50000 +10.50	588.00	570.50	575.00	469,632
25 Apr 17	574.00000 +4.50	582.00	564.00	569.00	343,567
24 Apr 17	569.50000 +12.00	574.50	557.00	559.00	767,920
21 Apr 17	557.50000 -5.00	568.50	555.28	562.50	818,629
20 Apr 17	562.50000 -11.00	570.00	556.00	563.50	593,555
19 Apr 17	573.50000 -7.00	585.00	573.50	573.50	502,801
18 Apr 17	580.50000 -24.00	600.50	580.50	596.00	527,967
13 Apr 17	604.50000 -5.00	609.00	601.00	602.00	534,464
12 Apr 17	609.50000 +22.50	619.50	588.00	600.00	1,039,175
11 Apr 17	587.00000 -8.00	605.50	582.14	587.50	638,963
10 Apr 17	595.00000 -6.00	602.50	589.50	594.00	501,957
07 Apr 17	601.00000 +13.00	615.00	590.50	598.00	661,073
06 Apr 17	588.00000 -2.50	591.00	577.00	581.50	651,010
05 Apr 17	590.50000 +33.00	591.50	556.14	572.00	925,917
04 Apr 17	557.50000 +0.00	564.50	553.50	556.00	550,276
03 Apr 17	557.50000 -7.50	568.00	556.15	563.00	640,470
31 Mar 17	565.00000 -12.50	579.50	561.00	577.50	605,210
30 Mar 17	577.50000 +10.00	578.00	561.00	574.50	507,333
29 Mar 17	567.50000 +11.00	568.00	554.50	554.50	442,740
28 Mar 17	556.50000 +8.50	559.55	539.00	543.00	489,280
27 Mar 17	548.00000 -14.00	556.50	535.00	550.50	698,510
24 Mar 17	562.00000 +4.50	562.00	543.00	555.50	657,849
23 Mar 17	557.50000 +8.00	560.50	544.00	550.00	477,369
22 Mar 17	549.50000 +9.00	563.50	538.50	548.00	1,286,994
21 Mar 17	540.50000 +6.00	554.64	540.50	545.00	928,894
20 Mar 17	534.50000 +10.50	542.50	519.50	520.00	638,618
17 Mar 17	524.00000 -18.00	545.00	524.00	538.00	917,879
16 Mar 17	542.00000 +4.00	553.00	534.50	545.50	513,687
15 Mar 17	538.00000 +9.50	545.50	533.00	533.00	599,984
14 Mar 17	528.50000 -21.50	553.00	523.00	550.00	1,055,457
13 Mar 17	550.00000 +13.50	560.00	547.00	552.00	682,878
10 Mar 17	536.50000 +6.50	553.00	528.00	528.00	615,854
09 Mar 17	530.00000 -23.50	551.00	517.50	551.00	901,619
08 Mar 17	553.50000 -14.00	580.00	552.99	574.00	1,095,883
07 Mar 17	567.50000 -1.00	584.00	565.50	583.00	1,017,974
06 Mar 17	568.50000 -3.00	576.54	560.50	564.00	929,353
03 Mar 17	571.50000 +31.50	582.00	533.50	547.50	1,894,012
02 Mar 17	540.00000 +15.00	550.50	498.17	517.00	1,404,232
01 Mar 17	525.00000 -4.50	534.00	523.00	531.00	635,502
28 Feb 17	529.50000 +1.00	537.00	522.50	526.50	621,785
27 Feb 17	528.50000 +10.50	535.50	515.00	524.00	1,053,018
24 Feb 17	518.00000 -27.00	544.00	510.50	540.50	808,216
23 Feb 17	545.00000 -11.00	556.50	538.00	550.50	538,328
22 Feb 17	556.00000 -18.50	579.00	550.00	566.00	437,553
21 Feb 17	574.50000 +1.00	578.00	559.00	560.50	397,881
20 Feb 17	573.50000 +1.00	582.50	567.50	573.00	266,677
17 Feb 17	572.50000 -8.00	588.50	563.99	584.00	420,799
16 Feb 17	580.50000 -6.50	591.50	573.50	589.00	475,199
15 Feb 17	587.00000 +17.00	592.00	577.50	579.50	658,627
14 Feb 17	570.00000 +2.50	575.00	563.50	566.00	327,282
13 Feb 17	567.50000 +0.50	580.50	563.00	568.50	297,838
10 Feb 17	567.00000 -1.50	586.50	558.50	561.50	669,441
09 Feb 17	568.50000 +18.00	573.00	546.00	548.50	864,179
08 Feb 17	550.50000 -6.50	559.50	543.00	559.50	1,492,614
07 Feb 17	557.00000 +0.00	559.50	549.50	552.50	352,802
06 Feb 17	557.00000 -12.00	573.00	555.00	567.00	235,033
03 Feb 17	569.00000 +1.00	570.00	562.00	567.00	554,222
02 Feb 17	568.00000 -4.50	578.50	561.50	569.50	619,474
01 Feb 17	572.50000 +17.00	575.50	557.00	557.00	515,620
31 Jan 17	555.50000 +1.50	567.65	549.00	549.00	778,995
30 Jan 17	554.00000 -21.50	575.00	552.50	573.00	524,072
27 Jan 17	575.50000 -4.50	580.50	571.00	580.00	468,521
26 Jan 17	580.00000 -5.00	593.00	579.50	585.00	364,107
25 Jan 17	585.00000 -4.50	592.50	572.00	575.50	434,659
24 Jan 17	589.50000 +2.00	589.50	589.50	589.50	259,027
23 Jan 17	587.50000 -30.00	614.00	586.00	612.50	397,111
20 Jan 17	617.50000 +6.00	621.50	605.50	605.50	230,467
19 Jan 17	611.50000 -8.00	625.50	608.00	620.00	316,141
18 Jan 17	619.50000 +0.00	626.00	615.50	618.50	349,323
17 Jan 17	619.50000 -2.00	623.00	610.15	620.00	361,240
16 Jan 17	621.50000 -3.00	626.00	617.00	623.50	572,582
13 Jan 17	624.50000 -13.00	636.56	623.00	630.00	322,581
12 Jan 17	637.50000 +2.50	643.50	628.50	628.50	798,104
11 Jan 17	635.00000 +0.00	638.00	623.00	623.00	551,488
10 Jan 17	635.00000 -5.00	640.00	632.00	638.00	397,924
09 Jan 17	640.00000 +1.50	644.50	633.00	644.50	513,267
06 Jan 17	638.50000 +11.00	650.00	628.00	629.00	482,575
05 Jan 17	627.50000 +1.00	629.50	618.50	629.00	480,611
04 Jan 17	626.50000 -13.00	638.50	621.50	633.50	727,263
03 Jan 17	639.50000 +12.00	641.00	626.58	627.00	571,166
30 Dec 16	627.50000 -2.50	630.00	620.00	623.50	155,048
29 Dec 16	630.00000 -1.50	641.50	628.50	631.00	301,494
28 Dec 16	631.50000 +12.00	644.50	611.00	614.00	481,694
23 Dec 16	619.50000 -0.50	633.50	615.50	621.50	142,166
22 Dec 16	620.00000 +20.50	622.00	595.00	604.00	666,362
21 Dec 16	599.50000 +7.00	612.50	592.50	592.50	315,189
20 Dec 16	592.50000 +5.00	596.00	582.50	596.00	573,693
19 Dec 16	587.50000 -8.50	602.00	578.00	592.00	545,506
16 Dec 16	596.00000 +3.00	601.50	585.00	585.00	544,990
15 Dec 16	593.00000 +1.00	594.50	579.00	579.00	531,766
14 Dec 16	592.00000 -9.50	603.00	587.00	587.00	619,495
13 Dec 16	601.50000 -29.00	631.00	583.00	630.00	753,583
12 Dec 16	630.50000 +16.00	639.00	611.00	615.00	1,001,401
09 Dec 16	614.50000 +11.00	618.00	603.50	610.00	806,812
08 Dec 16	603.50000 +3.50	609.00	590.50	590.50	650,205
07 Dec 16	600.00000 +12.50	609.50	593.00	597.50	486,484
06 Dec 16	587.50000 -14.00	594.50	580.50	590.00	672,537
05 Dec 16	601.50000 +5.50	609.50	582.00	582.00	541,009
02 Dec 16	596.00000 +16.00	596.50	569.00	571.50	564,921
01 Dec 16	580.00000 +40.00	586.00	545.00	550.00	822,525
30 Nov 16	540.00000 +46.20	546.26	490.00	492.50	868,063
29 Nov 16	493.79999 -20.20	515.50	491.20	509.00	446,270
28 Nov 16	514.00000 -6.00	528.70	506.50	519.00	280,988
25 Nov 16	520.00000 -14.00	535.50	519.00	535.50	150,287
24 Nov 16	534.00000 +5.50	535.50	522.50	528.00	277,573
23 Nov 16	528.50000 +21.00	554.50	512.38	520.00	831,032
22 Nov 16	507.50000 +8.40	520.50	500.00	506.00	457,081
21 Nov 16	499.10001 +6.70	500.50	491.70	499.40	262,400
18 Nov 16	492.39999 -7.40	502.50	486.20	490.50	345,593
17 Nov 16	499.79999 +6.80	506.50	491.80	493.00	409,238
16 Nov 16	493.00000 +0.30	504.50	487.70	496.30	420,700
15 Nov 16	492.70001 +6.40	504.50	488.20	488.70	684,767
14 Nov 16	486.29999 +1.20	498.70	479.50	479.50	481,752
11 Nov 16	485.10001 -7.70	494.10	481.40	494.10	502,669
10 Nov 16	492.79999 +27.70	505.00	461.80	461.80	1,536,487
09 Nov 16	465.10001 +11.10	483.40	436.00	450.50	974,603
08 Nov 16	454.00000 +1.60	455.60	444.00	449.10	313,732
07 Nov 16	452.39999 +3.30	462.10	450.90	454.90	1,008,446
04 Nov 16	449.10001 -13.20	462.80	443.00	452.20	547,075
03 Nov 16	462.29999 -7.00	474.30	461.80	469.60	514,001
02 Nov 16	469.29999 -21.30	491.20	465.20	490.20	719,309
01 Nov 16	490.60001 -12.90	502.50	483.40	500.50	556,344
31 Oct 16	503.50000 +10.60	510.00	480.70	483.50	479,949
28 Oct 16	492.89999 -17.10	517.04	485.00	503.00	613,757
27 Oct 16	510.00000 +2.50	521.50	480.10	500.00	992,648
26 Oct 16	507.50000 -16.50	520.00	501.50	520.00	321,769
25 Oct 16	524.00000 -2.50	534.50	516.50	523.00	579,279
24 Oct 16	526.50000 -12.50	545.00	520.10	544.00	508,369
21 Oct 16	539.00000 -18.00	555.00	532.50	555.00	413,605
20 Oct 16	557.00000 -7.50	567.50	550.00	562.00	263,266
19 Oct 16	564.50000 +11.00	570.00	550.00	551.00	307,976
18 Oct 16	553.50000 -2.00	572.00	547.00	555.50	257,751
17 Oct 16	555.50000 -6.50	569.00	554.36	555.00	264,899
14 Oct 16	562.00000 +10.00	570.00	549.00	549.00	274,180
13 Oct 16	552.00000 -0.50	560.00	541.50	546.00	346,348
12 Oct 16	552.50000 +5.50	567.50	542.50	542.50	380,242
11 Oct 16	547.00000 +13.00	564.00	526.50	533.00	885,919
10 Oct 16	534.00000 +26.00	536.50	497.70	505.00	424,797
07 Oct 16	508.00000 +9.00	517.00	497.20	500.50	506,656
06 Oct 16	499.00000 +0.00	503.50	494.20	498.50	662,451
05 Oct 16	499.00000 +12.10	503.00	484.00	484.00	698,099
04 Oct 16	486.89999 +7.90	497.70	465.90	469.00	949,269
03 Oct 16	479.00000 +20.60	486.60	456.00	456.00	623,889
30 Sep 16	458.39999 +8.40	465.70	436.40	441.20	474,776
29 Sep 16	450.00000 +29.60	479.90	439.30	440.00	855,313
28 Sep 16	420.39999 +6.40	429.50	411.60	411.60	314,565
27 Sep 16	414.00000 -17.00	430.30	410.90	430.00	245,288
26 Sep 16	431.00000 -2.30	435.00	419.10	435.00	418,277
23 Sep 16	433.29999 -12.80	449.00	431.00	443.50	281,732
22 Sep 16	446.10001 +8.10	456.10	439.30	440.00	383,780
21 Sep 16	438.00000 +20.20	441.50	411.60	411.60	431,630
20 Sep 16	417.79999 -16.30	433.10	416.40	433.00	392,766
19 Sep 16	434.10001 +13.85	442.60	426.50	429.80	281,368
16 Sep 16	420.25000 +4.25	424.50	407.50	407.50	2,289,937
15 Sep 16	416.00000 -1.50	416.50	404.75	407.75	304,063
14 Sep 16	417.50000 +2.00	424.25	406.75	411.00	271,091
13 Sep 16	415.50000 -21.75	434.50	409.50	428.00	554,390
12 Sep 16	437.25000 -7.25	437.50	422.50	436.50	297,797
09 Sep 16	444.50000 -9.00	454.75	441.75	444.50	344,736
08 Sep 16	453.50000 -6.50	463.25	448.00	451.75	415,238
07 Sep 16	460.00000 +13.00	460.50	441.75	453.25	547,594
06 Sep 16	447.00000 -41.00	497.00	445.25	496.75	818,685
05 Sep 16	488.00000 +26.25	495.25	431.50	441.00	780,052
02 Sep 16	461.75000 +9.50	466.00	437.25	455.00	355,844
01 Sep 16	452.25000 -12.50	468.00	446.75	465.00	284,416
31 Aug 16	464.75000 -13.50	475.75	462.00	475.00	307,452
30 Aug 16	478.25000 +3.25	485.00	473.00	474.75	258,373
26 Aug 16	475.00000 +6.50	480.50	466.75	466.75	253,457
25 Aug 16	468.50000 -0.75	473.75	453.75	473.75	270,951
24 Aug 16	469.25000 -3.50	475.25	459.25	459.25	220,237
23 Aug 16	472.75000 +13.00	473.25	458.25	463.25	198,504
22 Aug 16	459.75000 -5.00	476.50	455.00	473.50	598,595
19 Aug 16	464.75000 -7.00	480.25	464.75	467.25	410,630
18 Aug 16	471.75000 +11.75	476.75	457.50	457.50	294,840
17 Aug 16	460.00000 -7.50	475.00	451.25	471.25	194,488
16 Aug 16	467.50000 +9.25	490.00	455.50	459.50	423,188
15 Aug 16	458.25000 -5.25	466.50	451.25	460.75	278,693
12 Aug 16	463.50000 +8.75	475.00	455.25	455.25	308,120
11 Aug 16	454.75000 +1.50	458.00	437.75	458.00	146,490
10 Aug 16	453.25000 +6.50	454.25	445.00	448.50	186,971
09 Aug 16	446.75000 +4.50	450.50	435.00	435.00	241,754
08 Aug 16	442.25000 +16.00	445.00	428.00	428.00	444,796
05 Aug 16	426.25000 +7.25	432.50	419.00	419.00	256,474
04 Aug 16	419.00000 +1.25	434.50	413.75	413.75	356,433
03 Aug 16	417.75000 +11.25	423.25	397.75	405.00	253,159
02 Aug 16	406.50000 -4.00	412.75	400.83	407.50	456,902
01 Aug 16	410.50000 +2.50	432.25	405.81	410.00	451,170
29 Jul 16	408.00000 -1.50	418.25	392.00	406.50	627,911
28 Jul 16	409.50000 -40.50	450.25	409.50	449.50	386,910
27 Jul 16	450.00000 +21.50	458.75	430.00	430.00	397,482
26 Jul 16	428.50000 -6.50	437.25	417.50	437.25	230,077
25 Jul 16	435.00000 -14.50	453.25	434.25	453.25	296,331
22 Jul 16	449.50000 -21.75	473.75	443.50	473.75	370,277
21 Jul 16	471.25000 +22.50	490.00	432.00	451.25	898,643
20 Jul 16	448.75000 -7.75	462.75	437.75	462.75	426,073
19 Jul 16	456.50000 -12.00	471.50	455.72	468.50	234,395
18 Jul 16	468.50000 +16.25	474.00	456.25	460.00	278,052
15 Jul 16	452.25000 -12.25	463.00	449.50	457.00	431,904
14 Jul 16	464.50000 +6.50	467.25	453.00	466.00	209,843
13 Jul 16	458.00000 -0.50	479.00	452.25	452.25	412,561
12 Jul 16	458.50000 +6.50	462.50	447.50	453.75	350,773
11 Jul 16	452.00000 +12.00	459.00	446.25	446.25	520,502
08 Jul 16	440.00000 -1.25	444.50	432.25	438.75	692,651
07 Jul 16	441.25000 +6.50	458.25	439.25	439.75	1,081,189
06 Jul 16	434.75000 -11.25	446.50	422.25	445.00	582,156
05 Jul 16	446.00000 -39.50	488.00	446.00	488.00	429,708
04 Jul 16	485.50000 +9.00	489.25	476.25	478.25	283,241
01 Jul 16	476.50000 -3.50	486.00	467.00	484.00	523,337
30 Jun 16	480.00000 +32.00	483.25	441.00	449.25	777,905
29 Jun 16	448.00000 +36.25	449.50	415.47	418.75	529,818
28 Jun 16	411.75000 +1.00	424.00	411.75	419.25	789,334
27 Jun 16	410.75000 -9.25	417.50	402.75	410.00	447,109
24 Jun 16	420.00000 -20.00	430.00	360.75	400.00	991,138
23 Jun 16	440.00000 +4.75	444.00	415.40	434.00	516,141
22 Jun 16	435.25000 +37.00	439.50	390.75	399.00	577,195
21 Jun 16	398.25000 +5.25	399.75	387.25	392.25	320,783
20 Jun 16	393.00000 +13.00	406.75	386.75	389.75	952,883
17 Jun 16	380.00000 +30.00	388.00	353.50	353.50	695,188
16 Jun 16	350.00000 -15.25	364.75	346.00	356.00	375,793
15 Jun 16	365.25000 +1.00	378.50	362.00	363.50	368,627
14 Jun 16	364.25000 +11.00	367.00	345.75	353.50	457,860
13 Jun 16	353.25000 -24.00	375.50	346.50	368.75	440,832
10 Jun 16	377.25000 +1.50	380.75	367.05	370.00	376,197
09 Jun 16	375.75000 -7.75	382.00	371.25	375.75	624,747
08 Jun 16	383.50000 +12.25	385.00	367.50	367.50	620,940
07 Jun 16	371.25000 +43.00	373.50	330.00	330.00	872,791
06 Jun 16	328.25000 +17.75	330.25	307.00	307.00	615,005
03 Jun 16	310.50000 -5.00	321.75	309.75	312.75	644,481
02 Jun 16	315.50000 +2.00	321.25	310.50	310.50	476,128
01 Jun 16	313.50000 +3.75	313.75	306.50	306.50	350,747
31 May 16	309.75000 +2.00	313.75	303.75	313.00	1,195,032
27 May 16	307.75000 +1.50	311.00	302.25	305.00	336,408
26 May 16	306.25000 -6.75	318.50	304.25	313.25	338,216
25 May 16	313.00000 +21.75	318.50	292.75	297.75	549,128
24 May 16	291.25000 +2.00	293.50	284.00	284.00	448,374
23 May 16	289.25000 -3.25	294.00	286.00	292.50	780,890
20 May 16	292.50000 -3.25	304.50	286.25	293.75	511,199
19 May 16	295.75000 -0.25	295.75	284.25	289.50	841,551
18 May 16	296.00000 +12.00	298.75	277.25	278.25	778,770
17 May 16	284.00000 +7.00	285.25	273.25	278.00	1,099,525
16 May 16	277.00000 +9.50	286.25	265.75	276.50	941,275
13 May 16	267.50000 -30.75	296.50	252.75	295.50	1,960,254
12 May 16	298.25000 -41.00	349.25	280.75	340.25	2,131,961
11 May 16	339.25000 +11.50	340.00	324.50	330.25	964,227
10 May 16	327.75000 -3.50	337.50	325.25	335.00	683,244
09 May 16	331.25000 -21.00	357.75	330.08	352.00	271,754
06 May 16	352.25000 -3.75	355.50	344.00	355.50	422,989
05 May 16	356.00000 -1.75	367.25	351.75	361.00	229,286
04 May 16	357.75000 +7.00	365.00	343.46	346.75	289,561
03 May 16	350.75000 -15.75	369.75	350.75	369.75	599,549
29 Apr 16	366.50000 -15.25	380.75	364.50	378.75	305,947
28 Apr 16	381.75000 +17.75	382.00	362.50	363.25	252,017
27 Apr 16	364.00000 +1.00	366.75	360.00	363.50	301,283
26 Apr 16	363.00000 +1.25	372.50	359.25	372.50	387,393
25 Apr 16	361.75000 -7.75	366.92	357.50	364.75	274,067
22 Apr 16	369.50000 -10.75	385.81	363.50	382.25	571,359
21 Apr 16	380.25000 -4.75	391.25	374.00	389.25	786,450
20 Apr 16	385.00000 +11.75	385.00	365.75	365.75	583,070
19 Apr 16	373.25000 +20.25	373.25	350.75	353.00	1,058,214
18 Apr 16	353.00000 +4.50	353.00	332.25	343.00	461,442
15 Apr 16	348.50000 +0.50	353.75	345.00	347.50	269,626
14 Apr 16	348.00000 +2.00	353.75	340.00	340.00	424,804
13 Apr 16	346.00000 +21.25	356.99	304.75	315.00	1,322,954
12 Apr 16	324.75000 +10.75	327.50	316.25	321.50	317,445
11 Apr 16	314.00000 -3.25	318.25	307.00	307.00	298,688
08 Apr 16	317.25000 +15.50	317.25	303.00	310.75	279,287
07 Apr 16	301.75000 -8.75	322.00	300.25	315.25	570,522
06 Apr 16	310.50000 +9.75	317.00	299.50	299.50	526,536
05 Apr 16	300.75000 -9.00	308.75	290.56	306.00	473,089
04 Apr 16	309.75000 -6.50	317.00	307.00	317.00	616,956
01 Apr 16	316.25000 -4.00	326.25	311.00	312.75	531,673
31 Mar 16	320.25000 +5.00	320.75	306.00	312.25	429,674
30 Mar 16	315.25000 +23.00	321.00	298.25	298.75	535,212
29 Mar 16	292.25000 -13.75	311.75	291.25	303.75	396,693
24 Mar 16	306.00000 -17.75	318.90	304.00	316.50	640,959
23 Mar 16	323.75000 -38.75	362.50	323.75	354.00	573,166
22 Mar 16	362.50000 -21.75	387.00	361.00	372.75	766,562
21 Mar 16	384.25000 -5.75	394.00	378.80	382.50	298,295
18 Mar 16	390.00000 +0.00	408.75	376.50	376.50	481,649
17 Mar 16	390.00000 +21.00	392.50	371.50	371.50	242,853
16 Mar 16	369.00000 +1.50	379.50	366.50	366.50	313,788
15 Mar 16	367.50000 -15.50	378.50	366.00	372.75	163,075
14 Mar 16	383.00000 +4.00	387.25	373.50	373.50	375,742
11 Mar 16	379.00000 +4.25	380.50	370.25	375.25	328,398
10 Mar 16	374.75000 -13.75	399.75	369.56	389.50	364,697
09 Mar 16	388.50000 +2.00	391.50	376.00	391.50	499,214
08 Mar 16	386.50000 -23.75	415.25	386.25	411.75	616,530
07 Mar 16	410.25000 -19.75	442.25	405.38	428.50	1,129,051
04 Mar 16	430.00000 +16.00	430.00	414.50	415.00	906,359
03 Mar 16	414.00000 +51.00	414.00	363.00	363.00	1,314,596
02 Mar 16	363.00000 +8.50	369.50	350.00	354.75	443,191
01 Mar 16	354.50000 +2.75	361.50	346.75	352.75	349,956
29 Feb 16	351.75000 +11.00	356.25	326.31	328.75	587,781
26 Feb 16	340.75000 +37.00	340.75	312.00	312.00	1,006,089
25 Feb 16	303.75000 +8.75	314.25	300.00	303.00	414,603
24 Feb 16	295.00000 -9.00	306.50	291.75	302.25	356,548
23 Feb 16	304.00000 +0.00	310.49	299.56	302.25	430,878
22 Feb 16	304.00000 +11.25	304.25	294.85	297.00	623,092
19 Feb 16	292.75000 -15.25	310.25	287.00	302.00	460,274
18 Feb 16	308.00000 -4.25	322.50	305.00	313.00	845,050
17 Feb 16	312.25000 +7.00	317.75	300.00	308.00	513,890
16 Feb 16	305.25000 +0.25	320.00	295.25	305.50	394,369
15 Feb 16	305.00000 +11.50	310.00	292.25	293.75	781,006
12 Feb 16	293.50000 +22.75	297.00	277.50	277.50	907,223
11 Feb 16	270.75000 -12.00	279.75	267.25	278.00	623,277
10 Feb 16	282.75000 -16.00	299.75	274.75	291.50	552,649
09 Feb 16	298.75000 -18.50	319.50	293.00	319.50	614,436
08 Feb 16	317.25000 -18.50	338.50	312.50	335.00	900,486
05 Feb 16	335.75000 +14.75	337.50	313.25	313.25	689,893
04 Feb 16	321.00000 +30.50	324.75	299.00	299.00	692,069
03 Feb 16	290.50000 +1.25	295.75	280.00	288.75	412,748
02 Feb 16	289.25000 -12.75	299.81	283.75	291.00	406,313
01 Feb 16	302.00000 -4.25	308.81	293.25	307.00	656,906
29 Jan 16	306.25000 +11.75	306.25	281.50	304.50	704,266
28 Jan 16	294.50000 +16.25	308.75	277.31	281.00	930,140
27 Jan 16	278.25000 -3.00	283.01	267.00	270.25	477,007
26 Jan 16	281.25000 +9.25	282.00	255.50	259.75	425,013
25 Jan 16	272.00000 -8.00	281.75	267.50	280.00	429,053
22 Jan 16	280.00000 +27.00	282.25	257.00	261.00	899,269
21 Jan 16	253.00000 +13.25	253.00	232.00	243.00	785,083
20 Jan 16	239.75000 -15.75	249.25	238.25	245.50	834,299
19 Jan 16	255.50000 +5.25	258.75	242.75	242.75	572,444
18 Jan 16	250.25000 -3.25	257.00	245.75	246.25	1,135,980
15 Jan 16	253.50000 +1.00	259.00	249.25	255.00	840,633
14 Jan 16	252.50000 +4.50	257.50	240.50	246.75	518,636
13 Jan 16	248.00000 +7.25	259.00	246.25	246.25	1,091,886
12 Jan 16	240.75000 -5.00	251.00	235.50	247.50	1,125,669
11 Jan 16	245.75000 -0.50	252.00	238.25	240.25	495,341
08 Jan 16	246.25000 -18.25	269.38	245.00	267.50	352,865
07 Jan 16	264.50000 -11.25	267.25	254.00	267.25	475,169
06 Jan 16	275.75000 -17.75	292.25	265.50	292.25	647,944
05 Jan 16	293.50000 -6.25	300.63	287.00	298.75	408,160
04 Jan 16	299.75000 -5.75	307.75	293.00	298.25	298,996
31 Dec 15	305.50000 +8.25	312.25	296.31	305.75	404,284
30 Dec 15	297.25000 -10.00	308.56	294.00	307.50	246,082
29 Dec 15	307.25000 -12.00	320.25	304.00	320.25	371,738
24 Dec 15	319.25000 +6.75	321.25	313.50	319.25	123,711
23 Dec 15	312.50000 +17.00	316.50	296.20	297.00	691,182
22 Dec 15	295.50000 +10.50	296.25	288.00	291.25	265,229
21 Dec 15	285.00000 +9.50	291.00	272.75	277.50	343,298
18 Dec 15	275.50000 -0.20	283.40	271.10	277.10	2,808,783
17 Dec 15	275.70001 -12.60	294.10	274.20	294.10	349,006
16 Dec 15	288.29999 -2.00	294.70	283.20	292.50	446,162
15 Dec 15	290.29999 +5.40	294.38	288.10	291.20	280,284
14 Dec 15	284.89999 -5.00	293.00	283.60	288.40	346,787
11 Dec 15	289.89999 -13.90	302.11	289.70	300.50	378,507
10 Dec 15	303.79999 +3.30	308.00	300.30	300.30	578,734
09 Dec 15	300.50000 +0.10	308.30	290.50	300.90	764,780
08 Dec 15	300.39999 -6.90	310.40	291.86	310.40	489,473
07 Dec 15	307.29999 -15.10	323.30	304.60	323.30	532,667
04 Dec 15	322.39999 -0.30	345.60	317.70	333.30	633,134
03 Dec 15	322.70001 -1.20	334.40	317.00	320.20	439,994
02 Dec 15	323.89999 -9.40	338.80	322.30	338.80	363,621
01 Dec 15	333.29999 +1.40	338.00	329.20	337.10	463,719
30 Nov 15	331.89999 -2.90	337.80	328.30	337.80	498,554
27 Nov 15	334.79999 -5.20	338.80	328.90	338.10	233,827
26 Nov 15	340.00000 +3.00	340.00	333.00	335.80	429,179
25 Nov 15	337.00000 -7.70	349.50	334.41	340.60	398,594
24 Nov 15	344.70001 +3.70	345.30	334.00	341.70	443,460
23 Nov 15	341.00000 +3.70	345.20	328.70	336.90	492,502
20 Nov 15	337.29999 -2.20	351.50	329.70	346.40	585,365
19 Nov 15	339.50000 -8.50	355.50	338.80	354.00	524,979
18 Nov 15	348.00000 +33.00	348.00	320.20	322.00	1,197,420
17 Nov 15	315.00000 +5.70	317.40	308.50	315.00	647,324
16 Nov 15	309.29999 -2.50	320.50	306.50	311.70	586,881
13 Nov 15	311.79999 -7.00	324.30	306.16	316.30	556,229
12 Nov 15	318.79999 -10.60	331.70	314.50	331.70	766,530
11 Nov 15	329.39999 -15.50	349.40	326.50	349.40	578,357
10 Nov 15	344.89999 -11.70	361.50	344.90	361.50	715,984
09 Nov 15	356.60001 +12.30	375.00	342.70	342.70	919,587
06 Nov 15	344.29999 -3.30	353.10	340.50	345.20	654,789
05 Nov 15	347.60001 -25.30	370.00	345.20	370.00	959,748
04 Nov 15	372.89999 +5.70	386.34	366.10	366.10	948,514
03 Nov 15	367.20001 +7.50	371.00	342.00	345.00	1,512,280
02 Nov 15	359.70001 -0.10	364.00	354.80	360.40	740,972
30 Oct 15	359.79999 -2.90	362.30	351.00	356.70	1,638,729
29 Oct 15	362.70001 -11.80	374.90	356.50	374.90	1,670,222
28 Oct 15	374.50000 +18.40	377.10	356.00	356.00	784,920
27 Oct 15	356.10001 -28.60	382.70	350.00	382.60	665,498
26 Oct 15	384.70001 -18.60	405.91	380.80	403.70	675,167
23 Oct 15	403.29999 -0.50	413.10	399.10	404.10	628,274
22 Oct 15	403.79999 +9.90	410.10	390.10	390.10	420,492
21 Oct 15	393.89999 -6.10	404.70	387.80	404.70	682,848
20 Oct 15	400.00000 -10.30	405.90	395.70	405.60	404,127
19 Oct 15	410.29999 -19.80	431.60	404.10	429.50	336,737
16 Oct 15	430.10001 -14.20	447.10	427.80	445.00	331,975
15 Oct 15	444.29999 +3.90	452.60	439.00	440.80	464,947
14 Oct 15	440.39999 +2.60	447.70	425.00	436.00	500,304
13 Oct 15	437.79999 -2.30	441.30	424.20	435.70	545,411
12 Oct 15	440.10001 -13.70	460.30	436.30	452.90	412,855
09 Oct 15	453.79999 +8.30	460.70	440.80	452.10	420,184
08 Oct 15	445.50000 -9.40	453.30	439.00	453.30	448,122
07 Oct 15	454.89999 +13.20	470.70	447.19	448.10	834,938
06 Oct 15	441.70001 +17.30	445.10	418.00	430.10	493,208
05 Oct 15	424.39999 +17.30	431.00	414.56	414.90	608,071
02 Oct 15	407.10001 +1.70	415.90	398.40	404.50	370,974
01 Oct 15	405.39999 +4.50	418.90	402.10	408.40	320,867
30 Sep 15	400.89999 +4.90	404.40	392.60	401.70	343,846
29 Sep 15	396.00000 +9.30	401.70	378.30	378.40	518,859
28 Sep 15	386.70001 -14.90	417.68	380.20	410.10	639,826
25 Sep 15	401.60001 +11.60	409.10	392.50	392.50	598,429
24 Sep 15	390.00000 -4.10	404.80	385.30	393.20	652,269
23 Sep 15	394.10001 -21.30	419.50	383.90	411.90	967,619
22 Sep 15	415.39999 -12.10	445.40	404.50	431.90	671,814
21 Sep 15	427.50000 +0.00	441.50	420.50	424.40	777,653
18 Sep 15	427.50000 -11.20	444.60	423.90	439.00	948,453
17 Sep 15	438.70001 -32.40	459.00	430.80	459.00	1,278,832
16 Sep 15	471.10001 +33.00	473.80	432.70	440.00	1,084,789
15 Sep 15	438.10001 +34.60	445.80	397.70	409.90	919,903
14 Sep 15	403.50000 -11.50	424.10	399.00	410.60	532,226
11 Sep 15	415.00000 -15.00	439.30	410.50	435.90	578,161
10 Sep 15	430.00000 -24.30	451.00	425.20	449.90	566,599
09 Sep 15	454.29999 -9.90	477.50	450.50	475.00	756,879
08 Sep 15	464.20001 +3.70	472.80	455.90	455.90	300,371
07 Sep 15	460.50000 -9.30	480.50	457.00	468.40	390,202
04 Sep 15	469.79999 -26.00	491.80	465.00	485.80	674,279
03 Sep 15	495.79999 +6.00	502.50	488.20	488.70	954,621
02 Sep 15	489.79999 -2.90	500.00	482.00	490.50	1,049,450
01 Sep 15	492.70001 -25.30	527.09	489.68	508.50	1,128,731
28 Aug 15	518.00000 +27.60	525.00	489.80	492.80	1,320,131
27 Aug 15	490.39999 +57.40	499.00	402.00	414.00	2,454,623
26 Aug 15	433.00000 +18.60	448.90	402.20	418.20	759,254
25 Aug 15	414.39999 +30.20	414.50	380.90	380.90	1,116,645
24 Aug 15	384.20001 -36.00	420.20	376.20	411.90	1,006,144
21 Aug 15	420.20001 -10.90	430.10	417.20	423.90	819,919
20 Aug 15	431.10001 -9.40	440.10	423.70	435.00	747,697
19 Aug 15	440.50000 -19.80	464.57	435.70	457.80	560,373
18 Aug 15	460.29999 -4.00	466.20	457.40	462.00	397,859
17 Aug 15	464.29999 -4.40	472.60	460.80	468.20	378,369
14 Aug 15	468.70001 -10.60	478.90	464.00	476.80	688,515
13 Aug 15	479.29999 +2.40	493.60	479.00	484.80	522,364
12 Aug 15	476.89999 -6.50	488.89	465.60	480.00	681,708
11 Aug 15	483.39999 -10.80	505.51	478.40	499.90	664,858
10 Aug 15	494.20001 -0.10	500.50	481.20	492.60	544,392
07 Aug 15	494.29999 +2.80	506.50	492.00	495.00	712,042
06 Aug 15	491.50000 -3.80	501.00	482.50	501.00	645,844
05 Aug 15	495.29999 -5.70	501.00	478.00	498.20	1,220,715
04 Aug 15	501.00000 +2.40	504.50	488.60	493.90	431,140
03 Aug 15	498.60001 -14.90	510.80	491.60	507.00	590,192
31 Jul 15	513.50000 -7.00	524.00	508.50	524.00	742,644
30 Jul 15	520.50000 +11.00	522.50	503.50	514.50	595,912
29 Jul 15	509.50000 +14.70	509.50	489.00	506.50	506,317
28 Jul 15	494.79999 +12.20	498.60	484.10	488.90	696,083
27 Jul 15	482.60001 -11.50	497.50	477.60	496.50	681,548
24 Jul 15	494.10001 -6.40	506.00	490.10	502.00	437,464
23 Jul 15	500.50000 -6.50	512.00	499.86	506.00	634,099
22 Jul 15	507.00000 -11.50	521.00	507.00	512.50	843,418
21 Jul 15	518.50000 +13.50	524.00	502.90	503.50	620,038
20 Jul 15	505.00000 -9.00	524.50	497.78	513.00	494,299
17 Jul 15	514.00000 -10.50	532.00	508.00	521.50	455,941
16 Jul 15	524.50000 +6.50	534.00	512.50	518.00	807,606
15 Jul 15	518.00000 -3.50	524.14	506.00	521.00	658,112
14 Jul 15	521.50000 -15.00	539.00	514.00	531.00	1,191,773
13 Jul 15	536.50000 +7.00	544.00	520.50	528.00	738,485
10 Jul 15	529.50000 +7.50	536.70	522.00	525.00	698,412
09 Jul 15	522.00000 +19.00	525.00	497.00	497.00	1,257,119
08 Jul 15	503.00000 +8.50	509.00	486.00	509.00	682,661
07 Jul 15	494.50000 -24.00	522.50	490.20	515.00	1,384,375
06 Jul 15	518.50000 -25.00	555.00	515.50	544.00	1,181,883
03 Jul 15	543.50000 -28.50	575.00	538.54	568.00	1,433,349
02 Jul 15	572.00000 -28.00	597.00	554.50	557.00	2,462,710
01 Jul 15	600.00000 -10.00	627.00	590.55	611.00	1,305,645
30 Jun 15	610.00000 -20.00	633.00	609.00	619.00	1,198,929
29 Jun 15	630.00000 -10.00	633.00	604.00	625.00	1,416,738
26 Jun 15	640.00000 +8.50	652.00	615.50	627.00	1,212,031
25 Jun 15	631.50000 +12.50	646.50	611.50	611.50	1,802,108
24 Jun 15	619.00000 -45.00	665.00	598.00	665.00	2,046,541
23 Jun 15	664.00000 +40.50	677.00	628.00	631.50	2,118,433
22 Jun 15	623.50000 +33.00	629.50	585.50	593.50	1,664,947
19 Jun 15	590.50000 -10.50	606.50	577.00	600.00	1,788,422
18 Jun 15	601.00000 -4.00	608.00	588.50	600.00	1,681,098
17 Jun 15	605.00000 +2.00	621.00	594.50	601.00	1,203,349
16 Jun 15	603.00000 +3.00	606.50	591.30	601.50	958,428
15 Jun 15	600.00000 +3.00	605.00	591.00	591.50	613,236
12 Jun 15	597.00000 +2.50	602.00	581.00	586.50	549,775
11 Jun 15	594.50000 -5.50	609.00	589.00	593.00	626,458
10 Jun 15	600.00000 -12.50	612.00	586.00	612.00	900,826
09 Jun 15	612.50000 -2.00	619.50	600.96	609.50	0
08 Jun 15	614.50000 -11.50	627.50	608.00	625.50	0
05 Jun 15	626.00000 +11.00	636.00	607.00	610.50	977,702
04 Jun 15	615.00000 -8.50	628.50	615.00	628.50	411,210
03 Jun 15	623.50000 +1.50	633.00	614.50	627.00	322,123
02 Jun 15	622.00000 +18.00	626.00	602.50	611.50	422,842
01 Jun 15	604.00000 -12.00	621.50	603.00	621.50	404,200
29 May 15	616.00000 +2.00	626.50	612.00	626.50	601,898
28 May 15	614.00000 +17.00	617.00	592.50	602.00	553,245
27 May 15	597.00000 -2.50	603.50	583.00	602.00	432,543
26 May 15	599.50000 +1.00	606.50	589.50	606.50	444,805
22 May 15	598.50000 +1.50	608.00	589.00	594.50	216,352
21 May 15	597.00000 +17.00	601.00	574.00	574.00	311,188
20 May 15	580.00000 -8.50	589.24	574.40	586.00	348,783
19 May 15	588.50000 -18.00	614.00	585.00	614.00	408,526
18 May 15	606.50000 +11.00	621.00	596.30	600.50	428,215
15 May 15	595.50000 -15.00	619.07	582.50	606.00	364,625
14 May 15	610.50000 +1.50	625.50	602.50	606.00	405,669
13 May 15	609.00000 +17.00	619.50	595.00	595.00	618,719
12 May 15	592.00000 +16.00	597.50	564.50	564.50	563,716
11 May 15	576.00000 -20.00	599.71	568.00	576.00	686,346
08 May 15	596.00000 +9.50	624.72	589.00	606.00	419,543
07 May 15	586.50000 -26.00	614.00	581.00	609.50	505,976
06 May 15	612.50000 +5.00	622.00	603.50	611.00	461,733
05 May 15	607.50000 +27.50	611.50	581.50	600.00	332,213
01 May 15	580.00000 -5.50	587.00	561.50	561.50	148,959
30 Apr 15	585.50000 -5.50	591.50	573.00	573.00	435,464
29 Apr 15	591.00000 +0.50	597.50	584.00	588.50	356,564
28 Apr 15	590.50000 -4.50	602.50	587.00	596.00	495,798
27 Apr 15	595.00000 +13.00	600.00	571.60	588.50	585,944
24 Apr 15	582.00000 -20.00	608.00	575.50	608.00	560,339
23 Apr 15	602.00000 +8.00	607.50	563.00	563.00	678,949
22 Apr 15	594.00000 +1.50	604.50	583.00	600.50	577,556
21 Apr 15	592.50000 -8.00	600.00	585.00	599.00	426,235
20 Apr 15	600.50000 -14.50	625.51	592.00	617.50	718,101
17 Apr 15	615.00000 +13.50	642.00	608.00	620.50	2,748,629
16 Apr 15	601.50000 +3.50	621.50	597.00	603.50	1,843,175
15 Apr 15	598.00000 +14.50	598.00	536.00	560.00	1,889,107
14 Apr 15	583.50000 +27.50	589.00	560.50	560.50	897,243
13 Apr 15	556.00000 +0.00	576.00	551.50	560.00	611,601
10 Apr 15	556.00000 +6.00	565.50	534.50	539.50	622,829
09 Apr 15	550.00000 +9.50	553.09	526.50	535.50	846,201
08 Apr 15	540.50000 +0.50	556.23	537.50	545.00	646,238
07 Apr 15	540.00000 +44.10	542.00	509.50	510.50	746,803
02 Apr 15	495.89999 +1.80	503.50	484.70	495.00	354,423
01 Apr 15	494.10001 +3.80	495.50	477.50	491.80	596,872
31 Mar 15	490.29999 -12.20	507.50	488.60	502.50	929,553
30 Mar 15	502.50000 -17.50	525.36	498.13	518.00	892,174
27 Mar 15	520.00000 -19.50	555.50	519.50	555.50	1,232,194
26 Mar 15	539.50000 +5.00	553.50	528.00	533.00	1,510,299
25 Mar 15	534.50000 +34.50	537.50	519.50	520.00	1,494,198
24 Mar 15	500.00000 -1.00	502.50	488.50	502.50	1,134,986
23 Mar 15	501.00000 +13.40	510.00	475.60	475.60	871,939
20 Mar 15	487.60001 +4.00	495.70	476.50	481.30	1,851,421
19 Mar 15	483.60001 +17.10	490.60	466.40	466.40	795,511
18 Mar 15	466.50000 -7.40	486.86	459.20	476.80	996,807
17 Mar 15	473.89999 +37.30	477.10	438.60	438.60	1,268,760
16 Mar 15	436.60001 -17.30	462.08	427.60	454.90	1,003,772
13 Mar 15	453.89999 -27.90	492.50	450.80	484.00	1,082,459
12 Mar 15	481.79999 +15.20	494.80	464.00	464.00	1,314,014
11 Mar 15	466.60001 -21.40	495.00	455.50	495.00	1,285,235
10 Mar 15	488.00000 -19.50	509.50	488.00	508.50	1,142,597
09 Mar 15	507.50000 +9.80	511.50	492.10	502.50	1,059,466
06 Mar 15	497.70001 +6.70	504.50	484.50	485.80	1,014,010
05 Mar 15	491.00000 +17.40	515.00	481.40	494.60	1,589,394
04 Mar 15	473.60001 -14.80	508.50	468.30	500.50	1,082,837
03 Mar 15	488.39999 +15.40	500.00	472.50	476.00	1,209,293
02 Mar 15	473.00000 -5.10	490.00	466.70	472.00	1,502,143
27 Feb 15	478.10001 +6.60	480.80	468.98	471.20	415,217
26 Feb 15	471.50000 +0.30	494.60	462.40	464.20	828,988
25 Feb 15	471.20001 -13.30	485.10	467.10	474.90	676,372
24 Feb 15	484.50000 +18.00	488.10	452.90	463.30	1,187,198
23 Feb 15	466.50000 -19.70	500.56	452.98	494.50	671,729
20 Feb 15	486.20001 -2.10	505.50	481.60	491.30	618,950
19 Feb 15	488.29999 -23.70	512.50	479.00	506.00	1,320,178
18 Feb 15	512.00000 +0.50	523.00	499.40	505.00	1,552,591
17 Feb 15	511.50000 -8.50	524.50	498.10	511.00	2,199,840
16 Feb 15	520.00000 +23.70	525.00	433.94	440.00	2,488,197
13 Feb 15	496.29999 -6.70	518.00	487.60	515.00	542,557
12 Feb 15	503.00000 +26.10	517.00	479.40	479.40	623,416
11 Feb 15	476.89999 -28.60	515.00	472.40	515.00	547,072
10 Feb 15	505.50000 -43.00	561.00	504.32	550.00	923,588
09 Feb 15	548.50000 +50.90	551.50	504.00	509.00	1,075,410
06 Feb 15	497.60001 +4.60	511.50	493.50	497.70	691,767
05 Feb 15	493.00000 +36.80	493.00	433.30	456.00	831,521
04 Feb 15	456.20001 -22.50	494.00	450.70	474.80	1,256,596
03 Feb 15	478.70001 +60.30	480.30	436.90	436.90	2,025,817
02 Feb 15	418.39999 +20.70	425.21	395.40	406.00	2,759,864
30 Jan 15	397.70001 +3.40	403.33	383.90	392.60	737,565
29 Jan 15	394.29999 -20.40	414.70	391.10	414.70	561,157
28 Jan 15	414.70001 -0.30	427.28	407.30	419.80	540,962
27 Jan 15	415.00000 -28.40	436.70	407.90	436.70	870,025
26 Jan 15	443.39999 -17.00	459.39	421.00	453.20	716,686
23 Jan 15	460.39999 -39.50	508.50	454.00	508.50	444,855
22 Jan 15	499.89999 +29.90	507.00	473.50	475.20	688,674
21 Jan 15	470.00000 +10.70	471.40	451.90	456.10	407,132
20 Jan 15	459.29999 -3.10	471.50	455.10	459.30	498,113
19 Jan 15	462.39999 +18.30	465.30	440.33	442.40	408,737
16 Jan 15	444.10001 +0.60	445.00	428.70	442.10	1,449,760
15 Jan 15	443.50000 +12.60	446.40	424.60	430.20	490,628
14 Jan 15	430.89999 -5.60	443.90	424.90	435.30	606,244
13 Jan 15	436.50000 -4.50	442.50	431.00	433.70	603,645
12 Jan 15	441.00000 -38.60	482.20	427.00	482.20	769,357
09 Jan 15	479.60001 -18.70	500.00	476.12	498.60	330,789
08 Jan 15	498.29999 +11.00	505.75	494.00	500.00	219,400
07 Jan 15	487.29999 -0.60	508.00	486.10	490.00	413,183
06 Jan 15	487.89999 -2.10	502.00	480.40	489.00	522,199
05 Jan 15	490.00000 -34.00	526.00	490.00	523.00	292,515
02 Jan 15	524.00000 -7.50	542.50	515.00	539.50	263,969
31 Dec 14	531.50000 +8.50	533.50	522.48	528.50	51,750
30 Dec 14	523.00000 -15.00	537.00	519.00	537.00	180,393
29 Dec 14	538.00000 -2.00	555.50	529.00	555.50	184,946
24 Dec 14	540.00000 -0.50	545.00	506.69	514.50	77,104
23 Dec 14	540.50000 +12.50	542.50	521.50	532.50	213,974
22 Dec 14	528.00000 +0.00	550.00	521.50	535.50	417,595
19 Dec 14	528.00000 +5.50	532.00	489.50	532.00	618,819
18 Dec 14	522.50000 +29.00	529.50	499.50	511.50	461,675
17 Dec 14	493.50000 +10.50	494.40	473.83	476.20	425,640
16 Dec 14	483.00000 +9.30	485.10	467.40	471.40	692,515
15 Dec 14	473.70001 +2.60	491.50	471.20	473.00	539,382
12 Dec 14	471.10001 -35.90	500.50	471.10	498.40	704,710
11 Dec 14	507.00000 -3.00	524.00	501.50	507.00	516,791
10 Dec 14	510.00000 -27.50	549.50	509.00	549.50	405,332
09 Dec 14	537.50000 -10.00	545.00	525.00	544.00	470,593
08 Dec 14	547.50000 -7.50	557.50	545.00	554.00	349,626
05 Dec 14	555.00000 +0.50	562.00	547.20	562.00	587,705
04 Dec 14	554.50000 -21.00	578.50	550.50	570.00	566,281
03 Dec 14	575.50000 -16.50	579.00	566.00	566.00	487,825
02 Dec 14	592.00000 +16.00	594.00	580.00	580.00	542,681
01 Dec 14	576.00000 +0.00	579.00	555.20	568.00	630,350
28 Nov 14	576.00000 -50.50	621.50	571.00	621.00	722,408
27 Nov 14	626.50000 -47.00	670.00	623.00	668.50	550,952
26 Nov 14	673.50000 -13.00	682.00	662.00	680.50	427,129
25 Nov 14	686.50000 +3.00	688.00	676.00	683.50	448,409
24 Nov 14	683.50000 -22.00	707.50	680.00	707.50	305,512
21 Nov 14	705.50000 +5.50	710.00	680.00	688.00	633,342
20 Nov 14	700.00000 +0.00	709.00	696.00	705.00	455,906
19 Nov 14	700.00000 -8.00	714.00	694.50	714.00	396,947
18 Nov 14	708.00000 -2.50	720.00	708.00	718.50	390,470
17 Nov 14	710.50000 +20.50	717.00	678.23	688.00	458,342
14 Nov 14	690.00000 -0.50	696.00	674.50	694.00	338,987
13 Nov 14	690.50000 -9.50	713.75	690.00	713.00	321,538
12 Nov 14	700.00000 +2.00	703.50	690.00	691.00	335,487
11 Nov 14	698.00000 -2.50	708.50	686.00	708.50	357,544
10 Nov 14	700.50000 +10.00	713.00	689.65	692.00	419,889
07 Nov 14	690.50000 -18.50	713.50	675.50	675.50	517,007
06 Nov 14	709.00000 +17.50	711.00	659.80	676.50	553,487
05 Nov 14	691.50000 -4.00	708.50	680.00	702.50	676,156
04 Nov 14	695.50000 -37.50	732.50	673.50	732.50	727,654
03 Nov 14	733.00000 -2.50	748.61	730.50	733.00	414,177
31 Oct 14	735.50000 +11.00	741.00	728.00	735.00	352,663
30 Oct 14	724.50000 -11.50	741.00	720.00	734.00	526,018
29 Oct 14	736.00000 +6.00	738.50	719.00	730.00	334,605
28 Oct 14	730.00000 +3.00	736.00	719.50	725.50	276,212
27 Oct 14	727.00000 -9.50	749.50	722.50	739.00	406,840
24 Oct 14	736.50000 -18.00	756.50	735.50	756.50	339,768
23 Oct 14	754.50000 +0.00	755.00	739.00	754.50	499,375
22 Oct 14	754.50000 +6.50	757.50	748.00	756.50	583,239
21 Oct 14	748.00000 +10.00	749.00	735.00	735.00	359,017
20 Oct 14	738.00000 -2.50	749.00	728.50	741.00	434,567
17 Oct 14	740.50000 +9.50	750.50	725.91	729.50	472,549
16 Oct 14	731.00000 -13.00	756.50	718.00	741.50	522,447
15 Oct 14	744.00000 -32.50	779.50	744.00	771.00	555,217
14 Oct 14	776.50000 -6.50	788.00	771.50	779.50	407,037
13 Oct 14	783.00000 -16.50	798.00	780.00	794.00	467,006
10 Oct 14	799.50000 -4.00	838.00	792.50	823.00	587,819
09 Oct 14	803.50000 -12.50	823.50	799.00	817.00	299,883
08 Oct 14	816.00000 -19.00	832.00	814.00	832.00	219,732
07 Oct 14	835.00000 -41.00	868.00	821.50	863.50	530,352
06 Oct 14	876.00000 -4.00	883.00	864.50	883.00	144,014
03 Oct 14	880.00000 +13.00	896.50	870.00	896.50	242,090
02 Oct 14	867.00000 -9.00	879.00	856.50	879.00	259,584
01 Oct 14	876.00000 -16.50	895.00	865.50	895.00	168,768
30 Sep 14	892.50000 +10.50	902.50	886.00	888.50	199,284
29 Sep 14	882.00000 +14.00	882.00	865.00	874.50	161,526
26 Sep 14	868.00000 +1.50	869.00	853.00	862.00	133,508
25 Sep 14	866.50000 -2.00	876.50	863.50	873.00	172,842
24 Sep 14	868.50000 +6.50	870.50	852.50	866.00	118,735
23 Sep 14	862.00000 -13.00	881.00	858.50	881.00	150,708
22 Sep 14	875.00000 -5.50	876.50	863.50	872.50	203,087
19 Sep 14	880.50000 +16.50	896.00	874.00	875.00	600,595
18 Sep 14	864.00000 +9.00	867.50	849.50	859.50	270,010
17 Sep 14	855.00000 +13.50	863.00	844.00	846.50	188,483
16 Sep 14	841.50000 -12.50	856.50	837.00	852.00	194,137
15 Sep 14	854.00000 -17.50	866.50	853.00	862.50	132,785
12 Sep 14	871.50000 +17.50	871.50	836.50	849.50	248,437
11 Sep 14	854.00000 -5.50	868.50	842.50	858.50	149,030
10 Sep 14	859.50000 -25.50	888.50	856.50	876.50	164,304
09 Sep 14	885.00000 +20.00	885.00	857.50	863.00	176,098
08 Sep 14	865.00000 -17.00	880.50	862.00	877.50	151,683
05 Sep 14	882.00000 -10.50	891.50	878.50	888.00	105,260
04 Sep 14	892.50000 -0.50	895.50	887.00	894.50	185,848
03 Sep 14	893.00000 +3.50	899.50	887.00	899.50	303,373
02 Sep 14	889.50000 -1.50	899.50	887.50	899.50	187,941
01 Sep 14	891.00000 +2.00	896.00	879.50	893.00	191,593
29 Aug 14	889.00000 -21.00	907.00	886.00	902.50	495,679
28 Aug 14	910.00000 +15.50	918.83	892.50	895.00	423,016
27 Aug 14	894.50000 +4.50	898.50	889.88	893.00	161,194
26 Aug 14	890.00000 +5.00	893.50	880.00	893.50	192,260
22 Aug 14	885.00000 +0.50	889.00	879.00	889.00	146,238
21 Aug 14	884.50000 +0.00	894.50	881.50	887.00	308,918
20 Aug 14	884.50000 -7.00	894.50	881.50	894.50	273,995
19 Aug 14	891.50000 -8.50	906.00	890.00	900.00	237,351
18 Aug 14	900.00000 +14.50	900.00	863.85	892.00	146,651
15 Aug 14	885.50000 +1.00	889.00	873.00	884.00	174,526
14 Aug 14	884.50000 +5.50	892.50	872.00	879.00	129,139
13 Aug 14	879.00000 +5.50	885.00	869.50	873.50	93,570
12 Aug 14	873.50000 +1.00	882.50	867.00	870.00	140,948
11 Aug 14	872.50000 +10.50	875.00	860.50	871.50	288,699
08 Aug 14	862.00000 -8.00	870.00	855.00	862.00	242,484
07 Aug 14	870.00000 +5.00	892.00	857.50	892.00	250,308
06 Aug 14	865.00000 +0.00	865.00	850.00	858.00	204,526
05 Aug 14	865.00000 +3.50	876.00	854.50	863.50	216,057
04 Aug 14	861.50000 -9.00	872.00	854.50	872.00	286,229
01 Aug 14	870.50000 +0.50	873.50	848.50	862.50	162,294
31 Jul 14	870.00000 +0.50	876.00	861.00	876.00	160,899
30 Jul 14	869.50000 -0.50	872.00	859.00	872.00	719,448
29 Jul 14	870.00000 +13.00	870.00	856.00	856.00	160,106
28 Jul 14	857.00000 -3.00	863.50	848.00	860.00	141,288
25 Jul 14	860.00000 -2.00	865.50	854.00	859.00	115,590
24 Jul 14	862.00000 -2.50	871.50	847.00	871.50	193,900
23 Jul 14	864.50000 +4.00	865.50	853.00	863.00	125,511
22 Jul 14	860.50000 +13.50	873.00	849.50	850.00	174,046
21 Jul 14	847.00000 -2.50	848.50	836.00	846.50	135,584
18 Jul 14	849.50000 +4.50	849.50	829.00	835.50	204,376
17 Jul 14	845.00000 +1.00	847.50	834.00	837.50	178,814
16 Jul 14	844.00000 +21.50	846.00	819.00	819.00	144,850
15 Jul 14	822.50000 -15.50	841.50	815.50	815.50	193,201
14 Jul 14	838.00000 +15.50	839.00	817.36	830.00	88,376
11 Jul 14	822.50000 -16.00	845.00	821.00	836.50	162,108
10 Jul 14	838.50000 +8.00	840.00	824.50	826.50	271,716
09 Jul 14	830.50000 -10.00	844.50	829.50	838.50	136,172
08 Jul 14	840.50000 -16.50	857.50	835.00	853.00	228,933
07 Jul 14	857.00000 -6.00	865.50	850.50	861.00	216,176
04 Jul 14	863.00000 -5.00	873.50	857.50	869.50	143,257
03 Jul 14	868.00000 +14.50	871.50	855.50	860.50	293,918
02 Jul 14	853.50000 +4.50	854.00	839.00	849.00	235,147
01 Jul 14	849.00000 -9.00	863.00	848.00	862.00	255,389
30 Jun 14	858.00000 +21.50	858.00	835.50	835.50	228,373
27 Jun 14	836.50000 -8.50	850.00	836.00	838.50	124,159
26 Jun 14	845.00000 +16.00	848.00	827.00	827.00	139,555
25 Jun 14	829.00000 -19.00	848.00	826.50	848.00	193,147
24 Jun 14	848.00000 -7.50	862.00	842.50	853.50	171,935
23 Jun 14	855.50000 +9.50	857.50	837.50	845.50	139,207
20 Jun 14	846.00000 -14.50	870.50	846.00	858.50	522,855
19 Jun 14	860.50000 +27.50	875.10	836.50	843.00	333,865
18 Jun 14	833.00000 -1.00	842.00	825.00	842.00	177,714
17 Jun 14	834.00000 -22.00	860.00	832.00	860.00	273,464
16 Jun 14	856.00000 +10.50	857.00	837.94	846.50	337,384
13 Jun 14	845.50000 -3.50	853.50	839.72	853.50	218,528
12 Jun 14	849.00000 +14.00	853.50	834.00	837.00	216,820
11 Jun 14	835.00000 -13.50	853.50	827.50	853.50	150,812
10 Jun 14	848.50000 -4.00	856.50	844.71	847.00	164,147
09 Jun 14	852.50000 +3.50	860.00	847.00	853.00	142,255
06 Jun 14	849.00000 +15.50	854.50	822.76	837.00	234,875
05 Jun 14	833.50000 +3.50	834.14	820.00	826.50	102,833
04 Jun 14	830.00000 -0.50	832.50	819.50	829.00	243,438
03 Jun 14	830.50000 +6.50	835.00	820.50	828.00	207,643
02 Jun 14	824.00000 +4.00	831.00	819.72	825.50	116,337
30 May 14	820.00000 +12.00	823.00	803.50	803.50	205,127
29 May 14	808.00000 +20.00	810.86	789.00	790.00	91,001
28 May 14	788.00000 -8.00	809.25	788.00	801.50	192,706
27 May 14	796.00000 -15.00	808.00	792.50	792.50	122,143
23 May 14	811.00000 -0.50	817.50	804.50	817.50	104,765
22 May 14	811.50000 +2.00	830.00	811.00	816.50	181,164
21 May 14	809.50000 +24.00	819.50	782.70	787.00	275,553
20 May 14	785.50000 +19.00	786.00	764.35	765.00	200,545
19 May 14	766.50000 +0.00	780.00	760.50	766.50	193,829
16 May 14	766.50000 -31.50	808.00	759.50	797.00	289,181
15 May 14	798.00000 -18.50	820.50	793.00	818.00	188,211
14 May 14	816.50000 -3.00	832.75	809.50	819.50	190,387
13 May 14	819.50000 +3.50	828.50	813.00	819.50	171,878
12 May 14	816.00000 -4.00	824.50	811.50	820.00	201,389
09 May 14	820.00000 -12.50	835.00	819.00	835.00	217,501
08 May 14	832.50000 -17.00	851.00	832.00	847.00	191,141
07 May 14	849.50000 -4.00	861.00	846.50	847.50	131,452
06 May 14	853.50000 +2.50	871.50	853.00	871.50	128,522
02 May 14	851.00000 +11.50	855.00	820.50	820.50	153,192
01 May 14	839.50000 -7.00	851.50	834.00	846.50	42,359
30 Apr 14	846.50000 -35.00	878.00	841.50	874.00	196,781
29 Apr 14	881.50000 +11.50	890.00	866.50	866.50	268,688
28 Apr 14	870.00000 +1.50	878.50	865.00	872.00	161,605
25 Apr 14	868.50000 +3.50	879.50	859.50	867.00	142,103
24 Apr 14	865.00000 +21.50	865.00	843.50	843.50	176,482
23 Apr 14	843.50000 +1.50	846.00	834.00	842.00	172,046
22 Apr 14	842.00000 -1.00	863.50	841.20	852.00	176,429
17 Apr 14	843.00000 +0.00	851.50	827.00	839.50	202,393
16 Apr 14	843.00000 -8.50	858.50	812.00	835.00	438,678
15 Apr 14	851.50000 -5.50	858.50	848.50	851.00	165,668
14 Apr 14	857.00000 -3.00	861.00	848.00	860.00	295,092
11 Apr 14	860.00000 -27.50	882.50	855.50	881.00	195,647
10 Apr 14	887.50000 +2.50	897.50	885.50	895.00	231,886
09 Apr 14	885.00000 +12.00	897.00	877.50	883.00	240,896
08 Apr 14	873.00000 +2.50	882.00	865.00	875.00	254,320
07 Apr 14	870.50000 +1.00	874.50	859.50	866.00	140,555
04 Apr 14	869.50000 +7.50	871.00	861.00	867.50	143,604
03 Apr 14	862.00000 -1.00	869.00	858.50	861.00	106,646
02 Apr 14	863.00000 +0.00	867.50	855.00	857.00	101,047
01 Apr 14	863.00000 +1.50	872.50	857.50	862.00	288,522
31 Mar 14	861.50000 +20.00	863.50	845.50	850.00	167,936
28 Mar 14	841.50000 +2.00	849.50	841.00	846.50	157,186
27 Mar 14	839.50000 -9.50	851.00	836.00	848.00	113,071
26 Mar 14	849.00000 +2.50	856.00	844.50	852.00	199,216
25 Mar 14	846.50000 +15.50	848.00	835.50	837.00	185,472
24 Mar 14	831.00000 -4.00	845.00	818.50	842.00	183,249
21 Mar 14	835.00000 -3.50	857.50	835.00	836.00	423,130
20 Mar 14	838.50000 +17.00	838.50	800.00	823.00	310,212
19 Mar 14	821.50000 -7.00	836.00	820.50	831.00	270,191
18 Mar 14	828.50000 -13.00	843.50	823.50	842.50	293,611
17 Mar 14	841.50000 +10.00	849.50	822.50	834.50	208,989
14 Mar 14	831.50000 +5.00	838.00	817.50	822.50	253,558
13 Mar 14	826.50000 -31.00	854.50	822.50	854.00	337,551
12 Mar 14	857.50000 -21.00	869.50	848.00	863.50	233,426
11 Mar 14	878.50000 +7.00	878.50	866.00	874.50	316,467
10 Mar 14	871.50000 -20.00	892.50	863.00	891.00	212,936
07 Mar 14	891.50000 +16.50	893.50	869.00	879.00	564,645
06 Mar 14	875.00000 +5.00	884.00	840.78	859.00	582,914
05 Mar 14	870.00000 +10.00	874.00	853.00	853.00	473,438
04 Mar 14	860.00000 +36.50	860.00	829.00	834.50	419,460
03 Mar 14	823.50000 -24.00	837.00	814.50	830.00	174,050
28 Feb 14	847.50000 +10.50	847.50	837.00	845.00	173,489
27 Feb 14	837.00000 -3.50	842.00	821.50	838.50	269,319
26 Feb 14	840.50000 -4.50	849.00	837.50	837.50	177,643
25 Feb 14	845.00000 +8.00	847.00	834.50	837.50	544,515
24 Feb 14	837.00000 -10.50	848.00	836.50	843.00	252,073
21 Feb 14	847.50000 +27.50	857.50	820.40	826.50	306,297
20 Feb 14	820.00000 +22.00	820.00	787.50	789.00	317,427
19 Feb 14	798.00000 -6.50	807.00	793.50	801.50	109,450
18 Feb 14	804.50000 -10.50	819.00	801.00	819.00	134,845
17 Feb 14	815.00000 +6.50	815.18	809.06	813.50	134,659
14 Feb 14	808.50000 +9.00	818.00	797.00	797.00	243,904
13 Feb 14	799.50000 -5.50	814.50	794.50	795.50	180,046
12 Feb 14	805.00000 +3.00	814.69	802.50	810.50	168,653
11 Feb 14	802.00000 +13.50	809.00	788.18	793.50	157,715
10 Feb 14	788.50000 +6.00	794.66	783.50	788.50	113,748
07 Feb 14	782.50000 +14.50	782.50	763.50	775.00	201,003
06 Feb 14	768.00000 +11.00	769.50	750.50	764.50	237,790
05 Feb 14	757.00000 -3.50	764.50	754.50	764.50	141,566
04 Feb 14	760.50000 +8.00	761.50	738.50	744.00	225,981
03 Feb 14	752.50000 -1.00	767.50	745.00	745.00	142,018
31 Jan 14	753.50000 -15.00	774.00	745.50	763.50	193,632
30 Jan 14	768.50000 -12.50	785.00	765.50	778.50	186,303
29 Jan 14	781.00000 -6.00	799.00	780.50	798.00	219,959
28 Jan 14	787.00000 -0.50	799.00	776.00	794.50	157,985
27 Jan 14	787.50000 -10.00	802.45	783.50	792.50	286,077
24 Jan 14	797.50000 -10.00	819.28	796.50	810.50	366,870
23 Jan 14	807.50000 +1.50	812.00	800.50	801.50	288,777
22 Jan 14	806.00000 +4.50	815.50	803.50	804.50	218,706
21 Jan 14	801.50000 +3.50	806.50	791.50	800.50	283,574
20 Jan 14	798.00000 +43.50	798.00	753.50	759.00	331,127
17 Jan 14	754.50000 -11.00	764.50	752.15	761.00	187,777
16 Jan 14	765.50000 +1.00	771.75	761.00	768.00	155,183
15 Jan 14	764.50000 -10.50	788.95	760.50	777.50	154,120
14 Jan 14	775.00000 -5.50	782.15	769.50	772.00	242,108
13 Jan 14	780.50000 +10.50	786.54	771.00	774.50	177,505
10 Jan 14	770.00000 +19.50	771.50	750.50	750.50	221,718
09 Jan 14	750.50000 +7.00	761.95	740.50	740.50	231,441
08 Jan 14	743.50000 -16.00	759.00	740.50	759.00	311,935
07 Jan 14	759.50000 -9.00	768.00	756.50	765.50	401,393
06 Jan 14	768.50000 -7.00	780.00	766.50	780.00	131,661
03 Jan 14	775.50000 +7.00	775.50	761.00	768.50	205,662
02 Jan 14	768.50000 -11.50	789.42	767.00	785.50	179,792
31 Dec 13	780.00000 +2.00	784.50	778.00	783.00	89,714
30 Dec 13	778.00000 +7.50	781.00	766.00	767.00	346,002
27 Dec 13	770.50000 +1.50	791.00	768.00	783.00	155,648
24 Dec 13	769.00000 +22.00	769.00	741.00	741.00	56,593
23 Dec 13	747.00000 +10.00	747.50	732.00	732.00	305,348
20 Dec 13	737.00000 +2.50	739.00	719.00	731.00	404,673
19 Dec 13	734.50000 +3.50	754.50	730.00	742.00	604,155
18 Dec 13	731.00000 -20.50	751.00	729.05	751.00	398,051
17 Dec 13	751.50000 -15.00	773.50	750.50	770.00	173,222
16 Dec 13	766.50000 +7.50	777.45	759.60	762.00	167,527
13 Dec 13	759.00000 -1.50	768.79	750.50	760.00	271,981
12 Dec 13	760.50000 -29.00	789.50	754.50	789.50	402,461
11 Dec 13	789.50000 -5.50	801.50	787.00	797.00	153,085
10 Dec 13	795.00000 -1.50	804.53	792.00	797.00	276,024
09 Dec 13	796.50000 +1.50	808.50	792.00	795.00	416,383
06 Dec 13	795.00000 +25.00	798.50	767.50	767.50	422,338
05 Dec 13	770.00000 -6.50	785.50	765.50	768.00	223,140
04 Dec 13	776.50000 +1.50	782.50	767.50	774.50	224,729
03 Dec 13	775.00000 -13.50	791.00	770.50	787.00	269,137
02 Dec 13	788.50000 -9.50	801.00	787.00	801.00	135,542
29 Nov 13	798.00000 -0.50	801.00	796.50	799.50	258,897
28 Nov 13	798.50000 -3.00	807.00	798.50	805.00	228,208
27 Nov 13	801.50000 -2.00	809.50	799.18	809.50	168,869
26 Nov 13	803.50000 -11.50	816.00	801.50	813.00	192,368
25 Nov 13	815.00000 -1.50	829.50	814.00	829.50	295,683
22 Nov 13	816.50000 +2.50	824.00	813.00	813.00	149,214
21 Nov 13	814.00000 +2.50	815.00	804.50	810.00	234,262
20 Nov 13	811.50000 -6.00	821.87	810.00	821.50	151,495
19 Nov 13	817.50000 -5.00	824.00	813.50	822.00	233,994
18 Nov 13	822.50000 +0.00	823.00	815.00	819.50	241,093
15 Nov 13	822.50000 -7.50	833.00	818.50	829.50	233,385
14 Nov 13	830.00000 +14.50	830.00	812.50	827.00	254,698
13 Nov 13	815.50000 -22.50	832.00	812.00	829.00	378,710
12 Nov 13	838.00000 -24.00	842.50	811.50	836.00	662,986
11 Nov 13	862.00000 +3.50	873.00	859.00	867.00	184,054
08 Nov 13	858.50000 -16.50	873.50	856.00	867.50	235,257
07 Nov 13	875.00000 -32.00	904.50	871.50	904.50	226,156
06 Nov 13	907.00000 -0.50	913.21	900.50	903.00	166,419
05 Nov 13	907.50000 +4.50	914.00	899.50	902.50	169,869
04 Nov 13	903.00000 +6.00	905.50	883.88	891.00	180,438
01 Nov 13	897.00000 +5.00	902.76	886.50	900.50	136,143
31 Oct 13	892.00000 +0.50	895.00	884.00	894.50	214,937
30 Oct 13	891.50000 +2.00	893.50	882.08	889.00	283,509
29 Oct 13	889.50000 -8.50	908.50	889.50	897.00	167,920
28 Oct 13	898.00000 -19.50	920.00	894.00	920.00	119,031
25 Oct 13	917.50000 +27.50	917.50	886.00	891.50	356,108
24 Oct 13	890.00000 +8.50	890.51	878.50	884.50	232,865
23 Oct 13	881.50000 +3.50	881.50	869.08	875.50	140,107
22 Oct 13	878.00000 +3.00	881.50	871.10	875.00	378,137
21 Oct 13	875.00000 +2.50	882.50	856.00	856.00	200,599
18 Oct 13	872.50000 +62.00	880.00	805.00	813.50	1,001,481
17 Oct 13	810.50000 +0.50	810.50	798.50	809.50	154,503
16 Oct 13	810.00000 +0.00	812.50	798.50	811.00	82,952
15 Oct 13	810.00000 +5.50	813.00	801.00	805.00	160,580
14 Oct 13	804.50000 +14.50	810.00	781.80	810.00	183,764
11 Oct 13	790.00000 +8.00	791.50	779.04	787.00	106,288
10 Oct 13	782.00000 +11.00	783.17	774.00	775.50	212,086
09 Oct 13	771.00000 -13.50	783.00	768.36	781.50	185,728
08 Oct 13	784.50000 -9.00	794.00	784.50	794.00	76,827
07 Oct 13	793.50000 -10.50	803.00	787.50	803.00	77,588
04 Oct 13	804.00000 +0.00	810.00	801.00	806.00	105,859
03 Oct 13	804.00000 -4.50	812.50	802.50	811.00	140,736
02 Oct 13	808.50000 +8.00	836.00	800.50	836.00	221,139
01 Oct 13	800.50000 +3.00	800.50	790.15	796.50	114,184
30 Sep 13	797.50000 -6.50	799.50	791.00	798.00	161,591
27 Sep 13	804.00000 -12.50	820.00	801.50	820.00	167,544
26 Sep 13	816.50000 -2.50	826.50	813.50	826.50	136,722
25 Sep 13	819.00000 -4.50	825.50	819.00	824.00	178,323
24 Sep 13	823.50000 -5.50	832.50	823.50	831.00	177,959
23 Sep 13	829.00000 -5.50	835.50	825.58	835.50	95,678
20 Sep 13	834.50000 -2.00	839.50	824.50	838.00	388,110
19 Sep 13	836.50000 -2.50	849.50	835.00	849.50	134,096
18 Sep 13	839.00000 -11.00	853.00	835.50	853.00	132,159
17 Sep 13	850.00000 -15.50	868.00	850.00	868.00	163,422
16 Sep 13	865.50000 +4.00	877.00	862.50	870.00	87,625
13 Sep 13	861.50000 +6.50	867.00	850.50	851.50	186,780
12 Sep 13	855.00000 +9.50	862.50	842.50	843.00	181,397
11 Sep 13	845.50000 +7.50	850.50	837.00	841.50	215,097
10 Sep 13	838.00000 +4.00	842.00	834.50	838.50	99,437
09 Sep 13	834.00000 -1.50	835.65	827.50	832.50	107,923
06 Sep 13	835.50000 -2.00	848.00	831.00	838.50	200,088
05 Sep 13	837.50000 +5.00	841.50	830.00	835.00	551,319
04 Sep 13	832.50000 +3.00	834.00	826.00	829.50	150,449
03 Sep 13	829.50000 +1.50	833.00	824.00	830.00	307,927
02 Sep 13	828.00000 +9.00	829.00	818.50	819.00	186,278
30 Aug 13	819.00000 -12.50	838.25	800.00	834.00	512,242
29 Aug 13	831.50000 -36.50	875.00	825.00	869.00	635,940
28 Aug 13	868.00000 -2.00	873.00	858.50	866.50	355,748
27 Aug 13	870.00000 +0.00	874.50	856.50	868.00	245,970
23 Aug 13	870.00000 +0.00	880.00	868.00	868.00	282,680
22 Aug 13	870.00000 +8.00	875.50	861.50	864.50	189,347
21 Aug 13	862.00000 -4.00	870.00	856.00	870.00	125,115
20 Aug 13	866.00000 -12.50	874.50	857.00	874.50	124,130
19 Aug 13	878.50000 +4.00	889.52	871.50	880.00	204,121
16 Aug 13	874.50000 +3.50	880.50	866.50	873.00	181,393
15 Aug 13	871.00000 -18.50	892.50	866.00	891.00	295,666
14 Aug 13	889.50000 +15.00	891.50	873.00	873.00	264,335
13 Aug 13	874.50000 +9.50	882.50	864.10	869.50	383,664
12 Aug 13	865.00000 +3.00	872.79	863.50	866.50	143,417
09 Aug 13	862.00000 +8.00	868.00	848.50	854.00	128,803
08 Aug 13	854.00000 +2.00	860.00	843.50	845.00	133,672
07 Aug 13	852.00000 +4.50	856.00	845.00	848.00	272,825
06 Aug 13	847.50000 +7.50	847.50	837.65	842.50	215,971
05 Aug 13	840.00000 +1.00	849.00	836.50	843.00	180,449
02 Aug 13	839.00000 +4.00	847.50	835.50	839.50	229,848
01 Aug 13	835.00000 +6.00	841.50	827.50	830.00	307,634
31 Jul 13	829.00000 -6.00	843.50	828.50	836.00	171,703
30 Jul 13	835.00000 -2.50	842.50	832.50	842.50	120,380
29 Jul 13	837.50000 +2.00	842.50	830.00	839.50	98,975
26 Jul 13	835.50000 +2.50	842.00	829.50	836.50	98,892
25 Jul 13	833.00000 -11.00	849.00	831.25	841.00	108,705
24 Jul 13	844.00000 -3.00	858.50	839.50	857.50	161,072
23 Jul 13	847.00000 +6.50	851.00	839.00	844.00	199,983
22 Jul 13	840.50000 +6.00	844.00	834.00	840.50	102,930
19 Jul 13	834.50000 -1.50	839.00	822.50	831.50	106,464
18 Jul 13	836.00000 +9.00	838.00	823.00	823.00	128,395
17 Jul 13	827.00000 +0.50	830.00	816.00	827.00	153,882
16 Jul 13	826.50000 +3.00	830.49	820.50	823.00	169,828
15 Jul 13	823.50000 -13.00	843.00	823.50	835.50	212,950
12 Jul 13	836.50000 -12.50	851.00	836.50	847.00	148,358
11 Jul 13	849.00000 +19.00	849.50	834.00	835.50	115,069
10 Jul 13	830.00000 -3.50	837.25	818.50	834.50	203,635
09 Jul 13	833.50000 +12.50	839.50	823.50	835.00	200,458
08 Jul 13	821.00000 +1.00	837.00	821.00	833.50	174,519
05 Jul 13	820.00000 +2.50	829.50	813.00	825.00	395,826
04 Jul 13	817.50000 +19.00	820.50	797.50	797.50	767,058
03 Jul 13	798.50000 -9.00	801.50	788.50	795.00	218,092
02 Jul 13	807.50000 +9.50	811.50	788.50	811.50	495,759
01 Jul 13	798.00000 +66.00	801.00	740.00	740.50	741,889
28 Jun 13	732.00000 -5.50	748.64	731.50	737.50	297,762
27 Jun 13	737.50000 +2.00	741.00	724.50	737.00	246,334
26 Jun 13	735.50000 +5.50	737.40	727.50	729.00	267,540
25 Jun 13	730.00000 +4.00	737.00	727.50	732.50	235,719
24 Jun 13	726.00000 -20.50	751.50	724.00	745.00	279,122
21 Jun 13	746.50000 -19.50	771.00	745.00	770.00	574,343
20 Jun 13	766.00000 -21.50	780.50	765.58	777.50	352,926
19 Jun 13	787.50000 +5.00	791.00	773.50	785.00	280,551
18 Jun 13	782.50000 +4.50	790.00	770.38	782.50	258,877
17 Jun 13	778.00000 -15.00	803.00	778.00	792.50	319,283
14 Jun 13	793.00000 +14.00	798.00	775.00	795.50	307,685
13 Jun 13	779.00000 -3.00	780.95	757.50	780.50	237,509
12 Jun 13	782.00000 -19.00	797.00	778.50	788.50	302,936
11 Jun 13	801.00000 -12.50	814.00	795.00	811.50	235,742
10 Jun 13	813.50000 -4.00	827.06	809.22	822.50	176,211
07 Jun 13	817.50000 +4.00	818.50	799.00	813.00	263,381
06 Jun 13	813.50000 -4.50	819.50	802.50	816.50	315,509
05 Jun 13	818.00000 -26.50	843.00	813.50	838.00	250,077
04 Jun 13	844.50000 -11.00	863.00	842.00	860.50	260,472
03 Jun 13	855.50000 -13.50	871.50	855.00	863.00	191,664
31 May 13	869.00000 -13.50	888.00	868.75	880.50	216,041
30 May 13	882.50000 +1.00	888.50	873.50	882.50	163,263
29 May 13	881.50000 -9.50	891.00	875.50	891.00	171,308
28 May 13	891.00000 +32.50	897.00	870.50	870.50	209,279
24 May 13	858.50000 -9.50	876.50	858.50	866.50	279,465
23 May 13	868.00000 -26.00	880.00	853.00	880.00	298,621
22 May 13	894.00000 +2.50	897.50	876.00	895.00	273,706
21 May 13	891.50000 +4.50	899.50	888.00	888.50	323,910
20 May 13	887.00000 +14.00	887.50	872.00	874.50	175,557
17 May 13	873.00000 +11.50	874.79	859.50	863.50	165,077
16 May 13	861.50000 +1.50	866.00	846.06	866.00	196,464
15 May 13	860.00000 +3.50	871.50	854.50	860.50	272,091
14 May 13	856.50000 +5.50	864.00	850.00	855.00	452,268
13 May 13	851.00000 +23.22	851.50	833.00	833.00	727,848
10 May 13	827.78497 +1.78	837.00	823.50	828.50	514,106
09 May 13	826.00000 +8.54	826.00	813.50	816.00	553,991
08 May 13	817.46283 +2.96	823.00	812.50	821.50	314,966
07 May 13	814.50000 +5.50	820.00	809.00	812.00	291,747
03 May 13	809.00000 +9.73	811.50	796.50	803.50	678,420
02 May 13	799.27368 -12.75	808.00	788.00	805.00	391,540
01 May 13	812.02032 +7.75	818.50	805.00	813.00	102,539
30 Apr 13	804.27301 -10.21	819.50	802.00	818.50	251,847
29 Apr 13	814.48328 -1.54	823.50	812.00	823.50	156,453
26 Apr 13	816.02448 -2.46	819.50	806.00	819.50	188,010
25 Apr 13	818.48889 +6.99	825.00	812.00	812.00	256,683
24 Apr 13	811.50000 +14.37	815.50	796.50	796.50	351,905
23 Apr 13	797.12592 +7.13	800.14	788.00	790.00	193,180
22 Apr 13	790.00000 -9.00	809.00	787.00	804.50	216,301
19 Apr 13	799.00000 -2.88	811.00	794.00	808.00	330,029
18 Apr 13	801.87872 -6.35	812.50	793.50	811.50	332,571
17 Apr 13	808.23340 -23.60	839.00	801.96	839.00	307,924
16 Apr 13	831.83472 -21.17	855.50	825.50	850.50	396,746
15 Apr 13	853.00000 -28.00	896.00	842.00	883.50	267,396
12 Apr 13	881.00000 -12.50	900.50	880.50	893.50	122,388
11 Apr 13	893.50000 -0.50	901.00	891.00	900.50	176,148
10 Apr 13	894.00000 +8.00	899.50	886.00	886.00	165,920
09 Apr 13	886.00000 +22.97	893.50	872.50	875.50	284,580
08 Apr 13	863.03247 +3.53	876.50	860.50	865.50	152,234
05 Apr 13	859.50000 -26.00	895.00	854.50	889.00	257,915
04 Apr 13	885.50000 -12.19	906.50	881.00	895.00	146,912
03 Apr 13	897.69360 -1.03	907.00	894.50	903.50	166,952
02 Apr 13	898.72052 +4.04	906.00	885.50	892.50	434,011
28 Mar 13	894.68158 +7.18	899.50	885.50	885.50	328,132
27 Mar 13	887.50000 +1.58	904.00	884.50	890.50	241,453
26 Mar 13	885.92212 +3.24	890.00	872.26	873.00	217,845
25 Mar 13	882.67841 -3.46	892.50	869.50	890.00	318,424
22 Mar 13	886.14117 -9.13	896.50	881.00	896.50	196,222
21 Mar 13	895.27081 -14.41	907.50	889.50	900.00	335,799
20 Mar 13	909.67859 -5.83	920.00	901.00	920.00	257,085
19 Mar 13	915.50763 -5.74	924.00	907.00	923.50	449,845
18 Mar 13	921.25000 -9.23	926.00	909.48	922.50	391,926
15 Mar 13	930.47620 +7.74	941.00	922.28	927.00	484,876
14 Mar 13	922.73212 -5.08	928.00	918.00	925.00	436,314
13 Mar 13	927.80988 -13.19	942.50	920.00	942.50	326,265
12 Mar 13	941.00000 +3.60	947.14	932.50	937.50	328,387
11 Mar 13	937.39819 +26.40	942.00	925.00	925.00	347,493
08 Mar 13	911.00000 +2.40	934.00	909.36	931.50	388,520
07 Mar 13	908.59998 -23.18	932.00	886.73	894.50	946,008
06 Mar 13	931.77942 +26.78	932.00	899.58	904.50	446,011
05 Mar 13	905.00000 +55.00	909.50	859.00	860.50	324,396
04 Mar 13	850.00000 -15.52	859.00	842.50	859.00	181,658
01 Mar 13	865.52258 +15.52	870.00	860.00	864.50	149,353
28 Feb 13	850.00000 -1.22	869.00	848.50	858.00	541,300
27 Feb 13	851.22412 +1.10	856.50	844.50	854.50	297,664
26 Feb 13	850.12482 -15.88	855.50	842.00	844.50	354,412
25 Feb 13	866.00000 +3.04	870.00	854.00	859.00	217,476
22 Feb 13	862.96002 -0.03	867.00	855.50	865.50	953,327
21 Feb 13	862.98547 -24.40	882.00	856.00	882.00	1,246,304
20 Feb 13	887.38171 -3.62	890.50	882.00	889.00	271,898
19 Feb 13	891.00000 +24.47	895.00	868.00	872.50	209,396
18 Feb 13	866.52679 -4.06	870.00	864.50	867.00	189,002
15 Feb 13	870.58710 +13.82	879.50	854.50	857.50	502,198
14 Feb 13	856.76569 -14.93	878.50	853.50	878.50	192,035
13 Feb 13	871.69873 +10.15	879.50	858.00	858.00	587,855
12 Feb 13	861.54980 -2.59	867.00	859.50	867.00	141,793
11 Feb 13	864.13757 -2.63	871.00	860.50	871.00	306,082
08 Feb 13	866.76709 -1.71	872.00	862.45	865.00	130,046
07 Feb 13	868.47430 -7.11	877.00	862.00	873.50	370,603
06 Feb 13	875.58759 +5.50	882.00	867.00	870.00	120,677
05 Feb 13	870.08698 -1.21	870.09	857.50	865.00	125,718
04 Feb 13	871.29718 +9.02	897.50	867.50	894.00	217,268
01 Feb 13	862.28137 +15.28	882.50	842.50	842.50	389,592
31 Jan 13	847.00000 +15.00	852.50	830.50	835.50	422,134
30 Jan 13	832.00000 +1.50	836.00	817.50	818.50	444,224
29 Jan 13	830.50000 -20.47	847.00	820.50	838.00	478,038
28 Jan 13	850.97052 +4.77	855.50	843.32	850.00	219,463
25 Jan 13	846.19720 +5.78	851.50	837.50	837.50	196,208
24 Jan 13	840.42108 +4.49	843.50	832.36	838.50	127,707
23 Jan 13	835.92743 +5.84	839.00	828.50	830.00	258,118
22 Jan 13	830.08301 +3.58	835.05	822.00	828.50	185,860
21 Jan 13	826.50000 +1.92	827.00	818.55	825.00	128,891
18 Jan 13	824.58252 +4.08	826.00	810.50	810.50	152,764
17 Jan 13	820.50000 -1.08	827.00	817.50	825.00	175,162
16 Jan 13	821.58209 +1.00	827.00	811.50	820.00	189,947
15 Jan 13	820.58209 -1.50	833.44	818.00	818.00	317,355
14 Jan 13	822.08221 -9.00	835.00	811.27	831.00	277,163
11 Jan 13	831.08313 +5.00	836.00	825.45	829.00	231,107
10 Jan 13	826.08258 +20.58	829.50	810.00	813.50	289,889
09 Jan 13	805.50000 +8.50	813.50	799.50	801.00	181,066
08 Jan 13	797.00000 -12.08	808.50	797.00	806.00	282,092
07 Jan 13	809.08087 +10.88	811.00	795.00	800.00	259,624
04 Jan 13	798.20441 -0.30	802.20	787.50	793.00	181,416
03 Jan 13	798.50488 +3.43	801.00	791.00	798.00	221,820
02 Jan 13	795.07953 +4.58	803.00	784.00	803.00	546,593
31 Dec 12	790.50000 +6.50	791.00	773.00	777.50	69,052
28 Dec 12	784.00000 +1.92	787.50	778.00	779.00	149,522
27 Dec 12	782.07819 +1.08	798.00	766.50	766.50	318,833
24 Dec 12	781.00000 +13.50	781.00	761.00	776.00	37,824
21 Dec 12	767.50000 -11.73	778.50	763.50	776.50	410,801
20 Dec 12	779.23370 +11.73	790.00	764.50	764.50	349,739
19 Dec 12	767.50000 +11.50	784.50	757.50	759.50	442,706
18 Dec 12	756.00000 -3.53	764.50	753.00	764.50	715,797
17 Dec 12	759.53430 -49.29	774.32	745.00	770.00	771,388
14 Dec 12	808.82867 +1.25	818.00	804.50	809.50	157,345
13 Dec 12	807.58081 -11.29	819.00	803.50	819.00	206,926
12 Dec 12	818.87122 -4.13	826.50	817.00	824.50	141,969
11 Dec 12	823.00000 -11.00	837.50	823.00	833.50	226,352
10 Dec 12	834.00000 +1.92	837.50	822.55	831.50	144,482
07 Dec 12	832.08319 -1.42	837.00	821.00	829.50	385,913
06 Dec 12	833.50000 +4.07	840.50	827.50	832.50	243,723
05 Dec 12	829.42938 +6.43	834.00	821.50	829.00	470,736
04 Dec 12	823.00000 +16.50	827.50	803.50	803.50	741,517
03 Dec 12	806.50000 -7.28	821.34	802.00	819.00	242,890
30 Nov 12	813.78021 +19.97	822.00	792.50	795.00	444,857
29 Nov 12	793.81000 +3.58	802.00	787.00	798.00	390,724
28 Nov 12	790.23389 +1.23	795.00	783.00	786.50	303,892
27 Nov 12	789.00000 +19.00	794.50	769.00	769.00	572,256
26 Nov 12	770.00000 -3.18	784.00	762.50	773.50	273,953
23 Nov 12	773.18329 +10.68	775.50	761.50	767.00	224,400
22 Nov 12	762.50000 +8.42	763.50	752.00	752.00	140,638
21 Nov 12	754.07538 +4.08	757.50	745.00	746.00	174,011
20 Nov 12	750.00000 +3.50	754.00	742.50	746.00	217,658
19 Nov 12	746.50000 +30.50	746.50	718.00	722.00	230,787
16 Nov 12	716.00000 -7.50	728.50	716.00	721.50	336,615
15 Nov 12	723.50000 -23.74	751.00	723.50	751.00	315,646
14 Nov 12	747.24182 -3.03	755.50	738.50	747.50	235,544
13 Nov 12	750.27509 -9.42	753.50	743.50	753.00	271,068
12 Nov 12	759.69208 -3.61	766.28	752.50	757.00	198,704
09 Nov 12	763.30188 -5.01	768.00	750.06	751.00	309,260
08 Nov 12	768.31238 +3.81	776.00	755.50	755.50	337,401
07 Nov 12	764.50000 -8.00	782.34	764.50	773.00	396,423
06 Nov 12	772.50000 -6.00	778.50	770.00	775.00	367,340
05 Nov 12	778.50000 -11.83	781.00	762.00	770.00	475,157
02 Nov 12	790.32532 +18.10	799.62	779.00	793.50	527,368
01 Nov 12	772.22632 +18.13	807.50	750.00	750.00	804,319
31 Oct 12	754.09619 +0.10	765.50	747.50	757.00	887,714
30 Oct 12	754.00000 +11.00	760.50	740.00	740.00	839,547
29 Oct 12	743.00000 -11.00	757.00	742.50	757.00	638,083
26 Oct 12	754.00000 -21.08	772.00	749.50	770.00	569,679
25 Oct 12	775.07751 +4.00	780.00	770.00	775.50	276,779
24 Oct 12	771.07709 -12.23	782.00	765.00	769.00	481,994
23 Oct 12	783.30981 -16.69	804.00	777.50	798.00	390,354
22 Oct 12	800.00000 -10.00	809.50	800.00	807.00	205,663
19 Oct 12	810.00000 +6.35	814.50	802.00	802.00	276,487
18 Oct 12	803.65350 +2.96	809.50	796.00	801.50	353,058
17 Oct 12	800.69043 +13.69	804.50	791.00	791.00	299,724
16 Oct 12	787.00000 +10.21	797.50	775.50	775.50	358,402
15 Oct 12	776.78809 -38.11	814.50	774.50	805.00	533,263
12 Oct 12	814.89600 -11.91	820.00	810.50	814.00	170,155
11 Oct 12	826.80499 +13.04	831.00	814.10	817.50	331,225
10 Oct 12	813.76239 -11.28	825.38	799.50	820.00	504,282
09 Oct 12	825.03998 -34.93	837.50	822.00	832.00	703,474
08 Oct 12	859.97168 +1.81	859.97	829.38	840.50	778,868
05 Oct 12	858.15839 +37.76	868.00	837.77	845.00	421,990
04 Oct 12	820.40167 -2.60	828.00	806.00	828.00	330,705
03 Oct 12	823.00000 -3.44	829.50	818.50	819.50	478,330
02 Oct 12	826.44000 -21.94	839.50	821.50	839.00	1,081,712
01 Oct 12	848.37939 +17.84	858.00	821.00	831.00	229,042
28 Sep 12	830.54230 -1.27	845.50	825.50	845.50	214,676
27 Sep 12	831.81128 -5.20	846.43	820.92	845.50	167,524
26 Sep 12	837.00787 -26.52	858.50	833.00	857.50	214,817
25 Sep 12	863.53058 +10.03	872.00	851.50	851.50	224,689
24 Sep 12	853.50000 -20.87	868.00	843.00	867.50	151,328
21 Sep 12	874.36761 +24.57	879.50	855.00	858.00	397,999
20 Sep 12	849.79492 -28.88	875.00	832.26	875.00	271,699
19 Sep 12	878.66998 +1.75	891.00	873.00	875.00	204,884
18 Sep 12	876.91998 -23.08	892.50	871.50	892.00	322,635
17 Sep 12	900.00000 -18.24	912.00	876.09	904.50	276,962
14 Sep 12	918.23877 +53.71	932.00	874.50	874.50	429,334
13 Sep 12	864.52588 -13.74	894.00	862.00	874.50	196,073
12 Sep 12	878.27002 +16.02	884.50	861.50	865.00	312,768
11 Sep 12	862.24750 -3.14	878.00	858.50	862.00	208,558
10 Sep 12	865.38342 +23.23	877.50	856.00	869.00	263,980
07 Sep 12	842.15332 +39.15	873.50	804.00	810.00	398,993
06 Sep 12	803.00000 +13.71	806.00	783.50	787.00	311,002
05 Sep 12	789.29492 -20.60	802.50	779.00	802.50	357,129
04 Sep 12	809.89270 +9.64	814.00	801.00	813.50	250,031
03 Sep 12	800.25293 +9.81	807.00	785.05	794.00	295,250
31 Aug 12	790.44568 +9.09	798.00	779.82	780.50	338,140
30 Aug 12	781.35211 +7.62	789.00	774.00	781.00	513,057
29 Aug 12	773.73151 +2.15	780.00	762.00	775.00	441,781
28 Aug 12	771.57709 -12.45	796.50	770.00	793.00	327,252
24 Aug 12	784.02350 -9.38	798.50	780.50	798.50	142,757
23 Aug 12	793.40833 -6.59	807.00	774.67	798.50	351,766
22 Aug 12	800.00000 -8.24	812.00	792.00	799.50	280,483
21 Aug 12	808.24237 -1.24	813.12	788.00	788.00	116,836
20 Aug 12	809.47839 +2.95	829.99	800.83	826.50	129,158
17 Aug 12	806.52692 +25.67	822.08	781.50	785.00	253,206
16 Aug 12	780.86078 -3.45	787.00	777.00	780.50	225,688
15 Aug 12	784.31219 +1.31	789.00	775.50	780.50	235,735
14 Aug 12	783.00391 +3.34	794.00	771.00	783.00	328,746
13 Aug 12	779.66620 -23.91	800.50	776.00	800.50	720,473
10 Aug 12	803.58051 +6.22	805.00	787.50	788.00	224,013
09 Aug 12	797.36511 +5.87	819.00	788.50	803.00	295,424
08 Aug 12	791.50000 +5.24	803.50	788.00	795.00	445,281
07 Aug 12	786.25922 +8.26	798.58	772.50	779.50	158,058
06 Aug 12	778.00000 +2.48	784.00	774.00	780.00	122,259
03 Aug 12	775.52332 +7.52	781.50	762.50	765.50	196,048
02 Aug 12	768.00000 -19.00	797.50	762.00	785.00	216,695
01 Aug 12	787.00000 +10.63	790.00	772.86	776.50	216,292
31 Jul 12	776.37183 +5.31	784.50	766.00	777.00	380,254
30 Jul 12	771.06531 +12.54	775.00	755.60	759.00	211,850
27 Jul 12	758.52283 +16.35	760.00	739.50	748.50	188,621
26 Jul 12	742.17249 +13.15	747.58	721.50	731.00	169,064
25 Jul 12	729.02191 -1.05	739.50	724.50	730.00	229,715
24 Jul 12	730.07300 -3.93	740.00	727.00	736.50	151,190
23 Jul 12	734.00000 -32.60	759.00	729.00	757.50	237,308
20 Jul 12	766.60388 +13.98	775.00	752.50	762.00	387,411
19 Jul 12	752.62579 +28.08	763.00	728.00	728.00	329,986
18 Jul 12	724.54163 -8.61	740.00	719.00	740.00	164,067
17 Jul 12	733.14850 +5.84	745.50	727.50	732.50	170,137
16 Jul 12	727.30981 +13.36	734.50	711.00	722.50	295,849
13 Jul 12	713.94751 -4.33	722.50	705.50	710.00	361,593
12 Jul 12	718.27753 -6.65	729.50	703.50	723.00	198,456
11 Jul 12	724.92340 -17.50	737.00	722.50	737.00	209,968
10 Jul 12	742.42010 +26.08	746.50	716.50	719.00	344,500
09 Jul 12	716.34161 -21.13	739.00	711.50	736.00	386,723
06 Jul 12	737.47632 -17.05	754.00	734.50	749.50	269,194
05 Jul 12	754.52258 +0.87	771.50	747.50	752.00	355,944
04 Jul 12	753.65698 -8.11	767.00	738.50	764.50	490,271
03 Jul 12	761.76471 +25.08	769.50	741.00	741.50	477,938
02 Jul 12	736.68628 +15.44	743.50	700.50	717.50	390,079
29 Jun 12	721.24902 +26.25	730.50	701.50	707.00	571,451
28 Jun 12	695.00000 +3.52	703.00	680.50	697.50	466,318
27 Jun 12	691.48438 -5.43	701.00	684.50	694.00	836,801
26 Jun 12	696.91461 -7.09	707.50	688.50	707.50	790,585
25 Jun 12	704.00000 -34.38	732.50	701.50	726.00	461,499
22 Jun 12	738.38013 -30.32	756.50	728.50	756.50	420,197
21 Jun 12	768.70502 -10.29	775.00	758.50	774.50	344,651
20 Jun 12	779.00000 -0.39	782.50	770.00	781.00	304,188
19 Jun 12	779.39349 +9.18	787.00	770.00	778.00	340,103
18 Jun 12	770.21490 -4.79	786.80	759.50	783.00	307,931
15 Jun 12	775.00000 +25.21	779.50	752.50	755.50	963,920
14 Jun 12	749.79211 -0.21	756.50	736.50	742.50	1,573,885
13 Jun 12	750.00000 -20.95	769.00	742.00	767.50	871,832
12 Jun 12	770.95367 -11.55	785.50	759.00	785.50	585,765
11 Jun 12	782.50000 -11.69	815.00	777.00	810.50	270,246
08 Jun 12	794.18890 -4.09	805.00	788.50	805.00	282,598
07 Jun 12	798.28302 +7.93	822.50	787.00	795.00	1,233,774
06 Jun 12	790.35681 -6.11	802.50	782.50	791.00	695,702
01 Jun 12	796.46613 -38.26	835.50	784.00	830.50	542,101
31 May 12	834.72443 +23.33	843.00	809.50	809.50	1,019,101
30 May 12	811.39038 -9.61	819.00	804.50	810.50	823,644
29 May 12	821.00000 +31.04	825.00	787.50	787.50	435,559
28 May 12	789.96332 +0.96	799.00	786.00	786.00	188,402
25 May 12	789.00000 +4.20	790.50	762.50	781.00	404,469
24 May 12	784.80377 +34.28	785.00	743.50	759.50	530,517
23 May 12	750.52252 -7.69	767.00	744.50	754.00	509,817
22 May 12	758.20947 +24.74	769.50	740.50	740.50	534,729
21 May 12	733.47198 +9.47	742.00	719.00	719.00	182,740
18 May 12	724.00000 -28.50	739.00	720.72	737.50	358,968
17 May 12	752.50000 -21.81	780.00	752.50	772.50	260,303
16 May 12	774.30640 -14.74	785.50	756.00	770.50	222,433
15 May 12	789.05103 +2.73	797.50	781.00	785.00	317,243
14 May 12	786.32391 -25.01	812.00	777.00	812.00	546,757
11 May 12	811.33582 +8.34	818.80	795.00	801.00	635,284
10 May 12	803.00000 -8.18	811.00	790.62	810.00	923,327
09 May 12	811.18390 -40.32	835.00	785.50	835.00	753,782
08 May 12	851.50000 -43.03	883.00	829.50	881.00	479,397
04 May 12	894.52679 -32.20	924.50	877.50	920.00	259,064
03 May 12	926.73163 -18.27	943.50	917.50	941.00	344,972
02 May 12	945.00000 +1.32	954.50	932.00	950.00	356,421
01 May 12	943.68182 -7.27	950.00	937.50	946.50	123,994
30 Apr 12	950.94861 -1.76	960.00	941.00	960.00	208,383
27 Apr 12	952.70441 +19.00	959.50	939.50	940.50	260,434
26 Apr 12	933.70099 +10.87	945.09	927.50	930.00	214,473
25 Apr 12	922.83398 +12.74	930.09	913.00	914.00	240,058
24 Apr 12	910.09100 +18.09	915.50	893.00	893.00	228,754
23 Apr 12	892.00000 -30.11	914.50	889.50	914.50	217,127
20 Apr 12	922.11133 +2.61	929.00	907.50	913.00	252,750
19 Apr 12	919.50421 +7.50	926.50	912.50	920.00	276,328
18 Apr 12	912.00000 +8.26	920.00	900.00	920.00	491,213
17 Apr 12	903.74219 +4.46	913.00	890.00	893.50	551,747
16 Apr 12	899.28650 -3.86	903.00	890.00	897.00	543,738
13 Apr 12	903.14539 -5.91	910.00	895.50	910.00	572,811
12 Apr 12	909.05908 +8.81	917.50	898.50	903.50	779,082
11 Apr 12	900.25000 -3.04	907.50	889.50	889.50	368,012
10 Apr 12	903.28802 -17.10	915.50	893.50	915.50	508,347
05 Apr 12	920.38629 +1.81	926.50	910.00	914.50	350,257
04 Apr 12	918.57373 -22.62	941.00	910.50	941.00	300,125
03 Apr 12	941.19611 +0.70	946.00	935.00	945.50	338,915
02 Apr 12	940.50000 -2.20	959.50	937.50	954.00	424,396
30 Mar 12	942.69708 +13.75	951.00	924.00	924.00	395,055
29 Mar 12	928.95001 -12.05	945.50	919.50	943.00	283,954
28 Mar 12	941.00000 -6.67	953.00	937.00	943.50	277,231
27 Mar 12	947.66998 +9.79	956.00	943.50	955.00	376,723
26 Mar 12	937.87842 +18.44	951.00	921.00	929.50	252,797
23 Mar 12	919.43671 +8.94	925.00	909.50	917.00	270,736
22 Mar 12	910.50000 -15.66	934.50	902.00	934.50	442,556
21 Mar 12	926.15729 -18.37	958.50	910.00	955.00	688,919
20 Mar 12	944.52283 -15.02	957.50	940.00	957.50	770,832
19 Mar 12	959.54071 -8.46	970.50	950.50	970.50	321,572
16 Mar 12	968.00000 +45.55	977.00	934.53	935.50	691,613
15 Mar 12	922.45221 -5.64	935.00	916.50	930.50	312,862
14 Mar 12	928.09277 -7.17	946.50	927.00	946.00	524,733
13 Mar 12	935.26202 +15.90	939.50	916.00	923.50	456,161
12 Mar 12	919.35999 +46.94	944.50	912.50	944.50	833,614
09 Mar 12	872.42468 +16.34	932.00	842.76	850.00	951,137
08 Mar 12	856.08557 +67.56	856.09	822.50	825.00	730,559
07 Mar 12	788.52368 +1.55	804.00	785.98	786.00	222,228
06 Mar 12	786.97333 -26.53	813.50	775.64	810.00	364,499
05 Mar 12	813.50562 -16.58	828.92	807.50	823.00	237,258
02 Mar 12	830.08301 -15.42	848.50	824.50	840.00	285,577
01 Mar 12	845.50000 +22.80	845.50	820.00	820.00	680,504
29 Feb 12	822.70367 -2.38	829.59	817.50	822.50	491,338
28 Feb 12	825.08270 +9.22	828.00	818.50	818.50	188,636
27 Feb 12	815.86688 -3.39	821.50	809.50	810.50	284,616
24 Feb 12	819.25262 +3.83	821.50	803.00	810.00	234,762
23 Feb 12	815.41852 +21.15	823.00	801.00	808.50	686,200
22 Feb 12	794.26489 +9.64	813.50	787.50	790.00	477,321
21 Feb 12	784.62250 +2.30	793.00	771.50	776.00	475,333
20 Feb 12	782.31982 +6.26	787.00	773.00	781.00	461,461
17 Feb 12	776.05939 +6.11	779.50	764.07	771.00	422,145
16 Feb 12	769.95313 -8.51	775.50	764.00	770.00	178,796
15 Feb 12	778.46649 -9.89	787.50	774.50	787.00	415,754
14 Feb 12	788.35681 -7.57	798.00	780.00	792.00	404,902
13 Feb 12	795.92657 -9.30	801.50	786.00	786.00	245,426
10 Feb 12	805.22491 -13.41	833.50	787.00	811.50	556,507
09 Feb 12	818.63788 -14.61	838.50	810.00	834.00	393,237
08 Feb 12	833.24799 -2.56	845.50	825.50	842.50	256,690
07 Feb 12	835.80688 -8.69	849.50	830.50	849.50	295,564
06 Feb 12	844.50000 +14.76	850.18	831.50	843.00	220,556
03 Feb 12	829.74280 +3.72	849.50	821.00	841.00	297,442
02 Feb 12	826.01959 +10.42	845.00	811.60	815.00	386,074
01 Feb 12	815.59839 +9.21	822.00	803.50	817.00	260,777
31 Jan 12	806.39227 +7.48	815.00	790.81	801.00	178,023
30 Jan 12	798.91010 -18.61	811.00	793.50	806.00	244,517
27 Jan 12	817.51910 -3.24	822.50	806.48	812.00	285,796
26 Jan 12	820.75812 +15.36	829.50	791.25	793.50	287,673
25 Jan 12	805.40002 -24.97	829.50	785.00	822.00	877,001
24 Jan 12	830.36768 -12.63	839.50	826.50	826.50	409,632
23 Jan 12	843.00000 +20.50	875.50	843.00	855.00	459,838
20 Jan 12	822.50000 -10.58	838.00	818.50	830.50	307,527
19 Jan 12	833.08331 +7.23	833.50	820.00	833.50	224,138
18 Jan 12	825.85559 +4.42	830.08	811.00	825.00	245,491
17 Jan 12	821.43359 +28.67	828.50	794.96	810.00	203,232
16 Jan 12	792.76202 -0.26	802.50	767.00	767.00	196,863
13 Jan 12	793.01923 -10.50	812.00	784.50	812.00	200,062
12 Jan 12	803.52411 -0.98	812.78	788.48	800.00	193,645
11 Jan 12	804.50000 -13.50	823.00	802.50	814.00	220,885
10 Jan 12	818.00000 +26.27	820.50	797.42	798.50	263,966
09 Jan 12	791.73297 +25.75	796.50	777.00	781.50	191,974
06 Jan 12	765.98578 +3.30	784.50	760.00	760.00	211,453
05 Jan 12	762.69061 -2.81	775.00	757.50	774.50	207,790
04 Jan 12	765.50000 +1.50	772.50	762.00	764.50	248,634
03 Jan 12	764.00000 +14.00	764.50	751.50	763.50	480,759
30 Dec 11	750.00000 +1.05	761.00	747.00	754.00	75,881
29 Dec 11	748.95178 -0.12	754.00	739.50	752.50	68,223
28 Dec 11	749.07489 -2.93	755.50	740.50	754.50	90,946
23 Dec 11	752.00000 +15.31	752.00	739.50	739.50	31,217
22 Dec 11	736.68518 +11.60	742.47	728.00	728.50	108,294
21 Dec 11	725.08270 +33.08	734.60	707.23	731.00	261,492
20 Dec 11	692.00000 -5.00	725.50	689.50	693.50	259,438
19 Dec 11	697.00000 +0.00	701.50	684.00	688.50	318,968
16 Dec 11	697.00000 +7.50	700.50	690.00	690.00	782,487
15 Dec 11	689.50000 +3.98	696.00	681.09	692.00	184,781
14 Dec 11	685.52063 -22.98	705.50	685.00	700.00	210,760
13 Dec 11	708.50000 +12.52	727.00	699.50	699.50	179,151
12 Dec 11	695.97589 -9.52	704.50	685.00	704.50	267,298
09 Dec 11	705.50000 -9.50	722.00	688.38	706.50	221,582
08 Dec 11	715.00000 -9.41	730.94	697.72	726.00	674,478
07 Dec 11	724.41058 +14.26	733.20	717.12	725.00	337,528
06 Dec 11	710.14960 +4.15	727.24	701.88	702.00	184,205
05 Dec 11	705.99939 +8.43	715.00	688.00	699.00	176,665
02 Dec 11	697.56970 +13.04	704.95	679.06	688.00	294,735
01 Dec 11	684.52991 -4.26	693.00	676.50	693.00	220,068
30 Nov 11	688.79327 +30.84	693.00	653.00	653.00	372,789
29 Nov 11	657.95410 +14.93	663.50	641.00	653.00	252,203
28 Nov 11	643.01929 +17.02	650.50	630.00	630.00	219,501
25 Nov 11	626.00000 +2.75	634.50	605.00	616.50	107,807
24 Nov 11	623.24701 +4.87	637.00	607.68	614.00	108,502
23 Nov 11	618.38147 -13.62	632.60	615.38	625.50	114,804
22 Nov 11	632.00000 -1.00	647.00	627.00	635.50	196,122
21 Nov 11	633.00000 -34.52	664.48	628.50	659.50	216,391
18 Nov 11	667.52002 +1.50	672.50	657.00	658.00	172,708
17 Nov 11	666.02002 -18.97	692.50	664.00	671.00	309,827
16 Nov 11	684.99390 +10.97	688.50	662.98	667.50	267,632
15 Nov 11	674.02020 -1.48	675.50	655.00	667.00	172,166
14 Nov 11	675.50000 +9.47	686.50	666.50	675.50	163,547
11 Nov 11	666.03400 +4.07	672.00	652.00	652.00	135,898
10 Nov 11	661.96429 +4.13	678.00	640.00	643.00	200,726
09 Nov 11	657.83002 -9.87	680.00	645.00	680.00	245,236
08 Nov 11	667.70313 +10.64	673.50	654.50	654.50	146,454
07 Nov 11	657.06567 -3.93	664.50	641.50	648.00	162,920
04 Nov 11	661.00000 -15.50	677.50	650.00	677.50	177,733
03 Nov 11	676.50000 +18.96	678.50	648.50	648.50	121,984
02 Nov 11	657.53998 +7.54	671.50	644.00	660.00	118,277
01 Nov 11	650.00000 -16.00	664.50	633.50	642.00	674,400
31 Oct 11	666.00000 -25.50	691.50	663.00	689.50	183,273
28 Oct 11	691.49939 -5.00	701.00	678.50	701.00	126,960
27 Oct 11	696.50000 +17.68	697.50	680.50	688.00	437,138
26 Oct 11	678.82001 -2.18	694.00	662.93	669.00	233,914
25 Oct 11	681.00000 +3.00	688.00	667.50	679.00	86,035
24 Oct 11	678.00000 +4.50	679.50	660.50	678.00	109,004
21 Oct 11	673.50000 +29.65	682.50	656.00	656.00	183,069
20 Oct 11	643.85272 -0.27	649.50	629.12	632.00	139,367
19 Oct 11	644.12378 +10.64	651.00	633.50	639.50	172,766
18 Oct 11	633.47998 -12.52	640.00	618.78	629.00	86,210
17 Oct 11	646.00000 -0.52	657.50	624.50	646.00	157,210
14 Oct 11	646.51941 +36.52	661.00	620.50	621.00	371,363
13 Oct 11	610.00000 +2.00	620.00	602.50	602.50	311,700
12 Oct 11	608.00000 +15.00	611.50	586.00	587.50	188,886
11 Oct 11	593.00000 +0.50	597.59	584.00	592.00	235,622
10 Oct 11	592.50000 +28.80	601.50	552.50	571.50	398,393
07 Oct 11	563.70001 -7.80	575.50	554.00	575.50	148,646
06 Oct 11	571.50000 +23.97	574.00	544.50	555.50	251,377
05 Oct 11	547.53003 +5.28	550.50	533.00	542.50	251,319
04 Oct 11	542.25000 -26.75	567.50	527.00	559.50	262,672
03 Oct 11	569.00000 -29.00	585.50	567.00	585.50	105,039
30 Sep 11	598.00000 +11.62	598.00	582.58	585.00	316,804
29 Sep 11	586.38000 +2.38	594.50	579.00	582.50	112,794
28 Sep 11	584.00000 -18.90	604.00	581.00	596.50	140,821
27 Sep 11	602.89868 +23.40	614.00	562.50	585.50	178,625
26 Sep 11	579.50000 -1.00	583.50	565.00	567.00	170,533
23 Sep 11	580.50000 -24.55	607.00	568.50	600.00	227,298
22 Sep 11	605.04999 -20.95	621.00	592.50	616.50	167,366
21 Sep 11	626.00000 -24.00	654.00	623.50	648.50	216,929
20 Sep 11	650.00000 +14.40	653.50	626.00	626.00	139,883
19 Sep 11	635.59741 -14.40	641.50	627.50	641.50	186,575
16 Sep 11	650.00000 +8.48	652.50	634.00	647.00	257,416
15 Sep 11	641.51923 +6.52	646.50	635.00	644.50	182,157
14 Sep 11	635.00000 -3.32	651.00	634.00	634.00	245,220
13 Sep 11	638.31909 -2.18	652.00	631.50	652.00	219,799
12 Sep 11	640.50000 -21.56	648.00	625.00	642.00	119,481
09 Sep 11	662.06458 +4.43	674.00	649.50	666.50	184,854
08 Sep 11	657.63690 +0.94	674.00	645.00	660.50	305,317
07 Sep 11	656.69983 +15.70	669.50	651.62	659.50	286,612
06 Sep 11	641.00000 -1.97	653.50	637.00	637.50	1,041,979
05 Sep 11	642.97491 -16.63	650.50	637.50	640.00	226,714
02 Sep 11	659.60553 -13.08	670.50	653.00	665.00	158,404
01 Sep 11	672.68359 -4.21	685.00	665.00	685.00	475,521
31 Aug 11	676.89679 +14.73	687.00	665.50	670.50	711,572
30 Aug 11	662.16681 +12.78	673.50	655.00	667.50	288,991
26 Aug 11	649.38269 +10.13	657.50	630.50	648.50	200,727
25 Aug 11	639.24951 -19.05	673.00	628.50	673.00	307,321
24 Aug 11	658.30377 +9.45	666.00	640.00	651.00	277,261
23 Aug 11	648.85608 +0.53	674.00	643.00	664.00	200,398
22 Aug 11	648.32977 +11.06	659.00	620.50	623.00	207,816
19 Aug 11	637.26971 -23.71	647.50	611.50	640.50	620,078
18 Aug 11	660.97607 -23.68	688.00	638.00	680.00	397,709
17 Aug 11	684.65997 -11.41	702.50	683.50	698.50	965,236
16 Aug 11	696.06958 +0.93	700.00	677.00	693.50	298,590
15 Aug 11	695.14270 +19.48	708.50	678.50	678.50	290,582
12 Aug 11	675.66010 +0.59	683.00	650.50	669.50	320,392
11 Aug 11	675.06750 +23.07	676.50	645.00	676.50	400,342
10 Aug 11	652.00000 -25.08	699.50	647.00	688.00	365,834
09 Aug 11	677.07819 +70.95	684.50	574.00	598.50	831,986
08 Aug 11	606.12329 -43.88	652.84	601.00	629.00	340,465
05 Aug 11	650.00000 -69.52	682.00	620.00	679.00	526,612
04 Aug 11	719.52161 -50.74	770.00	710.50	760.50	442,651
03 Aug 11	770.25812 -11.77	784.00	752.50	774.00	275,716
02 Aug 11	782.02350 -6.77	791.50	776.50	776.50	298,705
01 Aug 11	788.79730 +10.54	797.17	778.50	782.50	132,014
29 Jul 11	778.25317 -4.73	786.00	771.00	771.00	137,672
28 Jul 11	782.97839 +2.73	787.00	778.00	781.50	115,154
27 Jul 11	780.25000 -19.90	803.00	773.50	797.00	289,772
26 Jul 11	800.15253 +4.94	806.00	794.14	803.00	267,430
25 Jul 11	795.21118 -0.81	803.10	788.00	789.00	772,717
22 Jul 11	796.02393 -1.48	813.00	792.50	801.00	111,765
21 Jul 11	797.50000 +3.50	805.00	771.00	794.50	212,621
20 Jul 11	794.00000 +3.00	796.50	789.50	789.50	382,623
19 Jul 11	790.99719 +3.77	797.24	786.17	791.00	168,086
18 Jul 11	787.23212 -3.77	792.00	779.50	779.50	563,139
15 Jul 11	791.00000 +0.82	796.50	788.50	796.50	276,260
14 Jul 11	790.18433 +4.67	797.00	780.50	780.50	171,541
13 Jul 11	785.51740 +11.24	791.50	764.00	764.00	98,568
12 Jul 11	774.28082 -24.69	785.50	764.50	782.00	146,275
11 Jul 11	798.96802 -2.14	803.00	788.50	788.50	182,167
08 Jul 11	801.10663 +4.08	813.00	799.00	801.00	115,491
07 Jul 11	797.02393 +16.19	809.00	785.00	786.00	111,844
06 Jul 11	780.83160 -7.67	790.00	777.50	785.50	222,518
05 Jul 11	788.50000 +5.39	790.22	778.00	778.50	92,283
04 Jul 11	783.11493 +13.30	790.50	769.00	769.00	154,402
01 Jul 11	769.81543 +4.82	773.50	757.00	758.50	68,730
30 Jun 11	765.00000 +8.92	772.00	747.00	754.50	152,437
29 Jun 11	756.07562 +11.94	765.50	733.50	733.50	173,140
28 Jun 11	744.13800 +21.57	746.00	718.50	718.50	185,042
27 Jun 11	722.57233 -1.79	737.50	715.50	715.50	80,382
24 Jun 11	724.35779 +11.86	726.50	711.00	711.00	265,403
23 Jun 11	712.49908 -17.50	723.00	703.00	722.00	125,475
22 Jun 11	730.00000 -12.50	743.50	726.50	743.50	328,790
21 Jun 11	742.50000 +16.00	743.50	732.00	732.00	212,851
20 Jun 11	726.50000 +1.50	736.50	713.50	736.50	223,932
17 Jun 11	725.00000 -6.16	794.50	711.00	721.50	617,888
16 Jun 11	731.15729 -4.36	733.00	718.55	724.00	443,147
15 Jun 11	735.52209 +5.00	738.50	731.50	736.50	248,706
14 Jun 11	730.52191 +3.00	739.00	722.00	722.00	100,230
13 Jun 11	727.52179 -7.98	739.50	722.00	722.00	91,498
10 Jun 11	735.50000 +7.25	744.00	719.00	719.00	438,604
09 Jun 11	728.25000 +4.95	739.50	723.50	723.50	154,047
08 Jun 11	723.29840 -25.70	747.50	721.50	747.50	226,827
07 Jun 11	749.00000 -6.20	765.50	745.00	752.50	217,709
06 Jun 11	755.20001 +5.36	759.00	742.69	744.50	211,202
03 Jun 11	749.84320 -12.73	770.00	744.50	759.00	104,408
02 Jun 11	762.57617 -3.92	769.00	751.00	758.50	177,222
01 Jun 11	766.50000 +17.50	769.50	745.50	753.00	235,757
31 May 11	749.00000 +2.00	752.50	740.00	746.00	247,919
27 May 11	747.00000 +3.48	749.50	738.00	748.00	115,127
26 May 11	743.51752 +23.77	748.00	715.50	724.50	486,126
25 May 11	719.75000 -10.97	727.53	716.50	719.50	104,922
24 May 11	730.71808 +5.72	741.50	724.00	729.50	198,604
23 May 11	725.00000 -18.00	750.67	725.00	740.00	140,884
20 May 11	743.00000 +4.00	760.00	740.00	743.50	87,293
19 May 11	739.00000 +15.00	748.00	723.98	724.00	154,713
18 May 11	724.00000 +4.50	729.00	719.50	729.00	137,246
17 May 11	719.50000 -4.64	736.00	717.50	732.00	115,456
16 May 11	724.13629 -18.86	742.00	716.00	736.00	197,873
13 May 11	743.00000 +1.18	754.00	739.00	745.00	135,586
12 May 11	741.82013 -23.18	767.50	736.00	760.00	263,395
11 May 11	765.00000 -5.63	771.00	761.00	765.00	225,946
10 May 11	770.62738 +9.86	780.50	757.50	757.50	195,330
09 May 11	760.77142 +9.20	769.00	744.07	751.50	162,874
06 May 11	751.57520 -7.42	763.60	734.50	760.00	529,079
05 May 11	759.00000 -26.06	783.00	755.00	773.50	174,119
04 May 11	785.05792 -18.97	805.00	769.00	804.00	227,807
03 May 11	804.02411 -2.98	812.50	793.50	808.50	103,335
28 Apr 11	807.00000 +20.98	817.50	802.00	803.00	136,218
27 Apr 11	786.02228 +0.93	804.50	785.50	795.00	142,498
26 Apr 11	785.09680 -12.56	800.50	781.00	800.50	121,529
21 Apr 11	797.65747 -0.55	805.00	790.50	805.00	144,719
20 Apr 11	798.20270 -11.80	830.00	793.50	805.50	197,918
19 Apr 11	810.00000 +21.63	816.00	786.50	786.50	242,100
18 Apr 11	788.37158 -23.72	809.50	783.50	806.00	237,397
15 Apr 11	812.09137 +8.61	814.00	795.00	805.00	925,410
14 Apr 11	803.47760 -5.15	813.50	783.55	801.50	232,583
13 Apr 11	808.62323 +17.61	810.00	786.00	786.00	206,022
12 Apr 11	791.00873 -20.28	802.00	779.00	801.00	72,609
11 Apr 11	811.28998 +2.29	812.00	802.00	811.00	139,658
08 Apr 11	809.00000 -6.52	817.00	807.00	817.00	126,802
07 Apr 11	815.52448 -1.75	825.00	809.50	813.00	112,565
06 Apr 11	817.27417 +11.02	823.00	806.50	806.50	180,191
05 Apr 11	806.25830 +6.73	810.00	797.00	801.50	152,089
04 Apr 11	799.52399 +8.44	805.50	774.84	787.00	96,880
01 Apr 11	791.07910 +19.95	799.00	767.50	786.00	138,157
31 Mar 11	771.13049 -19.56	794.50	769.00	785.50	212,629
30 Mar 11	790.68982 +4.19	795.00	779.50	790.00	124,136
29 Mar 11	786.50000 -0.33	790.00	781.50	790.00	99,630
28 Mar 11	786.82568 +7.57	787.17	781.50	785.50	63,020
25 Mar 11	779.26062 -1.24	784.00	768.00	776.00	187,392
24 Mar 11	780.50000 +16.00	783.50	758.50	758.50	119,883
23 Mar 11	764.50000 -4.00	774.00	758.50	760.00	121,361
22 Mar 11	768.50000 +6.50	775.50	759.50	760.00	110,577
21 Mar 11	762.00000 +10.50	768.50	749.50	753.00	222,304
18 Mar 11	751.50000 +27.81	755.00	733.50	733.50	270,454
17 Mar 11	723.68591 +13.19	739.50	701.50	719.00	259,402
16 Mar 11	710.50000 -10.00	735.00	710.00	714.50	466,052
15 Mar 11	720.50000 -13.10	729.50	702.50	722.00	258,845
14 Mar 11	733.59839 +4.58	745.00	719.00	733.00	499,154
11 Mar 11	729.02191 -16.51	737.00	721.50	734.50	161,359
10 Mar 11	745.53223 -38.54	794.50	738.00	784.00	319,269
09 Mar 11	784.07483 -19.93	806.50	781.00	806.50	117,450
08 Mar 11	804.00000 +5.14	804.00	790.00	797.50	99,162
07 Mar 11	798.86121 +0.57	805.00	790.50	798.50	166,871
04 Mar 11	798.28870 +2.68	813.00	792.54	805.00	182,587
03 Mar 11	795.60999 +13.54	802.50	778.00	778.00	512,333
02 Mar 11	782.07190 -11.30	791.50	774.50	791.50	115,579
01 Mar 11	793.37488 +0.25	804.17	789.17	800.00	249,440
28 Feb 11	793.12659 +7.47	806.00	785.20	787.50	242,913
25 Feb 11	785.65668 +11.08	797.00	752.00	752.00	199,987
24 Feb 11	774.57751 +17.27	774.58	755.00	774.50	250,890
23 Feb 11	757.31000 -3.26	772.00	746.25	772.00	123,307
22 Feb 11	760.57001 -0.43	763.00	752.50	760.50	111,496
21 Feb 11	761.00000 -10.77	769.50	760.50	769.50	57,167
18 Feb 11	771.77399 -3.23	776.50	758.50	776.50	121,991
17 Feb 11	775.00000 -2.02	778.00	762.66	768.50	71,455
16 Feb 11	777.02332 -12.20	791.71	771.00	785.50	72,045
15 Feb 11	789.21997 -0.30	792.50	780.50	791.00	110,368
14 Feb 11	789.51782 +19.49	790.50	785.00	785.00	254,442
11 Feb 11	770.02307 -1.41	780.00	770.00	776.00	79,075
10 Feb 11	771.42987 -4.57	788.00	769.00	788.00	119,994
09 Feb 11	776.00000 -7.25	787.00	770.00	775.50	349,107
08 Feb 11	783.25000 -11.75	793.00	773.00	787.50	175,332
07 Feb 11	795.00000 +14.64	796.00	770.50	781.50	74,461
04 Feb 11	780.35992 -5.65	792.50	776.00	792.50	68,442
03 Feb 11	786.01422 -12.81	792.00	779.00	792.00	98,594
02 Feb 11	798.82172 +16.67	808.00	786.50	800.00	159,167
01 Feb 11	782.15637 +2.16	795.00	769.50	778.00	120,470
31 Jan 11	780.00000 +0.60	782.00	769.00	773.50	157,085
28 Jan 11	779.39508 +4.40	792.19	772.00	782.50	213,235
27 Jan 11	775.00000 +13.43	782.00	760.00	760.00	297,806
26 Jan 11	761.56628 +9.74	771.00	753.40	763.00	171,716
25 Jan 11	751.82703 -4.30	762.00	743.50	762.00	508,093
24 Jan 11	756.12512 +5.63	765.50	749.50	758.00	269,823
21 Jan 11	750.50000 -3.52	770.50	749.00	761.50	409,293
20 Jan 11	754.02258 -3.03	761.74	751.50	758.50	530,951
19 Jan 11	757.05518 -1.25	769.00	752.00	769.00	154,122
18 Jan 11	758.30328 -22.72	786.00	754.00	786.00	135,885
17 Jan 11	781.02032 -29.21	808.57	770.00	808.50	75,898
14 Jan 11	810.22998 +12.12	828.00	788.41	800.00	241,949
13 Jan 11	798.11292 +15.21	800.00	778.50	778.50	131,944
12 Jan 11	782.90057 -15.08	799.00	768.05	795.00	155,481
11 Jan 11	797.98291 +26.33	803.50	777.00	789.50	154,064
10 Jan 11	771.64819 +29.63	781.00	740.00	744.00	255,170
07 Jan 11	742.02228 -5.91	747.89	737.50	745.50	569,386
06 Jan 11	747.92920 -2.07	751.77	743.00	750.00	151,648
05 Jan 11	750.00000 +12.00	750.00	740.50	746.50	464,052
04 Jan 11	738.00000 +7.00	750.50	730.50	730.50	148,591
31 Dec 10	731.00000 +1.50	733.00	721.00	733.00	40,213
30 Dec 10	729.50000 +1.45	734.00	720.00	726.00	52,173
29 Dec 10	728.05432 +3.55	733.50	711.00	716.00	77,041
24 Dec 10	724.50000 +4.00	724.50	719.50	720.50	11,761
23 Dec 10	720.50000 +3.50	720.50	710.00	710.50	152,703
22 Dec 10	717.00000 +9.50	720.00	704.50	709.50	121,392
21 Dec 10	707.50000 -1.72	707.50	701.00	706.50	83,393
20 Dec 10	709.21997 -8.28	715.00	702.00	704.50	63,825
17 Dec 10	717.50000 +6.48	717.50	692.10	705.00	264,669
16 Dec 10	711.02130 -8.98	715.00	708.00	714.50	76,480
15 Dec 10	720.00000 -2.57	727.50	716.76	727.50	185,823
14 Dec 10	722.56897 +4.57	734.67	702.05	708.00	202,872
13 Dec 10	718.00000 +13.00	722.50	701.50	705.00	102,637
10 Dec 10	705.00000 +10.89	713.50	681.00	681.00	204,080
09 Dec 10	694.11493 -2.39	704.00	689.50	697.00	116,447
08 Dec 10	696.50000 +3.50	720.50	677.00	685.00	260,885
07 Dec 10	693.00000 +67.15	704.00	650.50	660.00	243,875
06 Dec 10	625.84540 -5.15	655.00	623.50	627.50	162,948
03 Dec 10	631.00000 -12.00	640.00	625.00	625.00	138,849
02 Dec 10	643.00000 +14.83	644.50	632.00	632.50	69,468
01 Dec 10	628.16998 +35.67	637.50	597.50	603.50	288,123
30 Nov 10	592.50000 -19.00	616.50	591.75	613.00	102,372
29 Nov 10	611.50000 -12.00	631.18	611.50	622.00	59,874
26 Nov 10	623.50000 +3.00	629.00	619.00	619.00	99,694
25 Nov 10	620.50000 +4.00	624.00	613.50	613.50	41,193
24 Nov 10	616.50000 +6.50	616.50	606.50	608.50	41,671
23 Nov 10	610.00000 -15.00	629.00	610.00	629.00	64,068
22 Nov 10	625.00000 -9.82	645.00	623.00	645.00	155,516
19 Nov 10	634.81842 -1.18	638.00	631.10	634.00	86,022
18 Nov 10	636.00000 +14.50	638.00	621.50	621.50	106,441
17 Nov 10	621.50000 -11.52	621.50	613.85	618.50	126,562
16 Nov 10	633.01898 -11.98	646.50	622.50	646.50	66,774
15 Nov 10	645.00000 +5.00	647.00	641.00	641.00	41,940
12 Nov 10	640.00000 -10.00	655.00	635.50	650.00	109,785
11 Nov 10	650.00000 -5.50	659.95	650.00	650.00	151,543
10 Nov 10	655.50000 -3.00	663.50	651.00	663.50	61,964
09 Nov 10	658.50000 +13.28	660.50	643.50	647.00	164,528
08 Nov 10	645.22009 -11.36	654.00	641.50	645.00	72,356
05 Nov 10	656.58319 +9.60	660.09	643.67	652.00	280,674
04 Nov 10	646.97882 +12.81	650.00	640.00	643.50	169,325
03 Nov 10	634.16498 +1.16	639.00	628.77	631.00	169,539
02 Nov 10	633.00000 -3.50	639.00	631.00	631.50	153,623
01 Nov 10	636.50012 -8.00	655.00	629.91	646.50	191,654
29 Oct 10	644.50000 +43.60	647.50	617.00	617.00	254,365
28 Oct 10	600.90302 -14.10	620.00	595.00	619.50	107,917
27 Oct 10	615.00000 -6.50	623.50	614.00	623.50	119,935
26 Oct 10	621.50000 -0.02	624.30	620.00	622.50	82,257
25 Oct 10	621.51868 +10.86	630.00	606.19	615.00	178,686
22 Oct 10	610.65869 -7.29	619.00	608.04	613.50	241,172
21 Oct 10	617.94922 -18.55	638.00	602.50	630.50	477,258
20 Oct 10	636.50000 -5.00	644.00	633.50	643.50	51,704
19 Oct 10	641.50000 -1.00	646.00	639.00	646.00	51,964
18 Oct 10	642.50000 +2.50	650.00	634.50	641.50	62,695
15 Oct 10	640.00000 +4.04	653.50	626.50	653.50	175,014
14 Oct 10	635.96472 +1.46	650.00	627.50	645.00	113,651
13 Oct 10	634.50000 +6.00	644.50	624.50	624.50	113,572
12 Oct 10	628.50000 -11.50	634.66	622.00	627.00	69,227
11 Oct 10	640.00000 +5.00	642.50	629.38	640.50	123,389
08 Oct 10	635.00000 -10.50	641.00	625.50	638.00	258,854
07 Oct 10	645.50000 -5.00	649.50	640.00	645.50	63,331
06 Oct 10	650.50000 -5.00	662.13	636.77	655.50	249,935
05 Oct 10	655.50000 +24.13	655.50	634.50	634.50	129,627
04 Oct 10	631.36761 -3.60	640.00	630.00	632.00	165,962
01 Oct 10	634.97223 +9.67	641.00	620.50	626.50	279,626
30 Sep 10	625.30249 +1.10	634.00	615.50	615.50	190,839
29 Sep 10	624.20532 +2.15	626.00	615.90	618.50	87,010
28 Sep 10	622.05127 -1.21	626.50	615.00	623.50	247,898
27 Sep 10	623.25659 -1.23	627.00	620.00	620.50	84,629
24 Sep 10	624.48962 -0.39	626.00	622.37	623.00	357,450
23 Sep 10	624.88330 -9.55	638.50	619.50	638.50	268,003
22 Sep 10	634.43640 -7.13	643.00	629.05	643.00	164,796
21 Sep 10	641.56421 +25.03	642.50	630.25	634.50	472,282
20 Sep 10	616.53052 -3.97	622.50	611.00	617.50	299,184
17 Sep 10	620.50000 -16.50	645.00	620.50	643.00	412,061
16 Sep 10	637.00000 +6.15	653.50	632.50	643.00	158,700
15 Sep 10	630.84741 -1.95	644.00	620.00	632.50	249,664
14 Sep 10	632.79358 +0.63	638.50	629.00	635.50	173,852
13 Sep 10	632.16608 +7.15	642.50	622.00	628.00	206,608
10 Sep 10	625.01880 +1.52	629.50	615.50	615.50	133,116
09 Sep 10	623.50000 +2.03	630.00	620.50	628.00	113,197
08 Sep 10	621.46991 +1.47	632.00	613.50	632.00	69,741
07 Sep 10	620.00000 -4.50	620.00	613.00	617.50	337,251
06 Sep 10	624.50000 -2.78	630.50	619.00	626.50	274,841
03 Sep 10	627.28003 -9.72	638.38	616.00	635.00	129,369
02 Sep 10	637.00000 +25.86	638.00	618.00	618.00	232,726
01 Sep 10	611.14001 +6.88	618.00	602.00	605.00	217,196
31 Aug 10	604.26422 +37.26	604.50	592.00	598.00	299,381
27 Aug 10	567.00000 +1.58	609.50	561.00	561.50	327,798
26 Aug 10	565.41608 +6.25	572.00	555.50	572.00	226,738
25 Aug 10	559.16809 -17.10	577.32	551.50	574.00	129,593
24 Aug 10	576.27008 -6.07	593.00	565.00	579.50	160,520
23 Aug 10	582.34308 +12.08	592.00	571.00	571.50	159,753
20 Aug 10	570.25922 -9.74	580.00	562.00	580.00	113,045
19 Aug 10	580.00000 +0.65	582.50	565.00	565.00	404,012
18 Aug 10	579.34528 +1.80	584.00	572.00	584.00	157,693
17 Aug 10	577.54388 +28.11	583.50	559.00	559.00	356,003
16 Aug 10	549.43518 +24.42	565.00	528.00	531.00	188,350
13 Aug 10	525.01581 -1.50	530.00	517.00	526.50	67,643
12 Aug 10	526.51581 +1.02	527.50	517.00	521.50	139,141
11 Aug 10	525.50000 -17.00	544.50	523.00	541.50	192,259
10 Aug 10	542.50000 -3.99	551.00	537.00	551.00	64,056
09 Aug 10	546.48541 +1.23	551.00	544.00	550.50	93,716
06 Aug 10	545.25311 -4.76	552.50	541.00	552.50	78,187
05 Aug 10	550.01648 -0.17	553.50	546.00	546.50	71,838
04 Aug 10	550.18762 +6.19	551.00	541.00	548.50	93,491
03 Aug 10	544.00000 +6.10	550.50	540.50	540.50	88,571
02 Aug 10	537.89783 +11.52	551.50	528.00	528.00	116,067
30 Jul 10	526.37878 -7.97	534.50	520.00	534.50	181,085
29 Jul 10	534.35010 -5.74	538.50	532.00	533.00	93,944
28 Jul 10	540.08929 +7.57	543.50	536.00	538.50	266,490
27 Jul 10	532.51599 -5.28	543.00	529.13	543.00	111,076
26 Jul 10	537.79700 +15.28	544.00	533.50	539.50	302,396
23 Jul 10	522.51569 +20.14	535.00	505.00	505.00	223,892
22 Jul 10	502.37811 +11.97	508.00	482.00	482.00	253,689
21 Jul 10	490.40979 +7.11	494.70	482.70	482.70	180,357
20 Jul 10	483.29999 -10.51	492.80	476.70	489.30	106,520
19 Jul 10	493.81479 -9.19	500.00	489.70	500.00	130,958
16 Jul 10	503.00000 -0.52	524.00	503.00	505.00	191,179
15 Jul 10	503.51511 +0.55	507.00	496.45	504.00	89,156
14 Jul 10	502.96530 -0.53	508.00	500.00	500.50	246,095
13 Jul 10	503.50000 +2.50	505.00	497.20	497.20	293,224
12 Jul 10	501.00000 +13.69	503.50	484.80	487.80	235,320
09 Jul 10	487.31461 +5.61	492.70	484.50	487.00	463,806
08 Jul 10	481.70001 +17.70	483.20	464.10	464.10	527,445
07 Jul 10	464.00000 +15.80	466.00	453.20	454.00	322,564
06 Jul 10	448.20001 +6.20	457.70	443.00	443.00	166,261
05 Jul 10	442.00000 +1.00	443.40	438.60	439.50	83,877
02 Jul 10	441.00000 +1.10	449.70	440.60	440.60	202,364
01 Jul 10	439.89999 -8.40	441.00	429.10	440.30	549,881
30 Jun 10	448.29999 +6.10	453.80	442.90	447.60	463,928
29 Jun 10	442.20001 -11.40	449.40	440.80	441.30	257,877
28 Jun 10	453.60001 +3.50	457.70	447.00	451.00	195,044
25 Jun 10	450.10001 -5.84	455.00	446.50	450.00	258,747
24 Jun 10	455.93890 +2.21	458.60	444.50	458.60	239,328
23 Jun 10	453.72870 -3.57	455.80	446.40	446.40	262,459
22 Jun 10	457.29999 -8.70	461.80	447.30	460.00	266,552
21 Jun 10	466.00000 +2.21	470.80	458.00	468.00	439,911
18 Jun 10	463.78680 -0.92	465.00	455.00	455.00	382,097
17 Jun 10	464.70490 -1.19	470.00	455.20	465.00	247,201
16 Jun 10	465.89081 -1.81	472.02	462.50	468.40	236,014
15 Jun 10	467.70050 +1.52	472.30	459.80	463.20	215,950
14 Jun 10	466.17999 +3.68	471.90	460.00	462.60	185,255
11 Jun 10	462.50000 +12.56	464.00	453.20	454.00	276,713
10 Jun 10	449.94370 +2.23	454.60	443.60	447.00	201,043
09 Jun 10	447.71619 -0.37	455.80	439.80	451.60	266,374
08 Jun 10	448.08551 -7.93	455.90	440.20	453.30	189,439
07 Jun 10	456.01819 -14.60	464.70	450.00	464.70	290,882
04 Jun 10	470.61411 -14.48	491.10	468.30	482.10	296,961
03 Jun 10	485.09698 +14.63	493.10	473.90	473.90	177,018
02 Jun 10	470.47079 -15.63	479.30	464.30	479.30	350,584
01 Jun 10	486.10001 -15.90	502.50	480.00	502.50	274,202
28 May 10	502.00000 -11.99	524.00	502.00	518.00	230,472
27 May 10	513.99408 +16.29	520.00	494.10	494.10	370,821
26 May 10	497.70001 +14.07	498.30	484.20	489.80	446,850
25 May 10	483.63400 -22.96	499.90	481.40	495.00	402,933
24 May 10	506.59241 +1.74	516.00	502.50	509.00	174,904
21 May 10	504.84811 +19.11	509.50	488.80	488.80	414,090
20 May 10	485.73569 -13.26	502.50	477.00	502.50	1,019,813
19 May 10	499.00000 -11.00	505.50	488.70	505.50	908,376
18 May 10	510.00000 -3.50	523.00	505.50	523.00	242,586
17 May 10	513.50000 -16.52	524.00	512.50	516.50	210,846
14 May 10	530.01593 -6.92	536.50	520.50	530.50	229,613
13 May 10	536.93732 +8.38	539.00	526.00	526.00	207,123
12 May 10	528.55371 +2.05	537.00	522.00	523.50	206,658
11 May 10	526.50000 +0.06	528.50	515.00	528.50	209,935
10 May 10	526.43872 +22.19	531.50	512.00	518.00	292,356
07 May 10	504.24561 -23.25	524.50	488.00	510.00	556,616
06 May 10	527.50000 -25.80	549.50	524.50	540.00	207,922
05 May 10	553.29999 -8.70	564.50	541.00	564.50	442,732
04 May 10	562.00000 -4.54	573.00	558.00	570.00	361,412
30 Apr 10	566.53857 +7.94	569.00	561.00	561.00	329,822
29 Apr 10	558.60101 +2.60	569.00	555.00	556.00	165,257
28 Apr 10	556.00000 -25.88	568.00	555.50	563.00	186,933
27 Apr 10	581.87811 -21.51	601.00	569.00	601.00	267,378
26 Apr 10	603.38812 +6.08	606.50	595.50	604.50	1,127,109
23 Apr 10	597.30933 -1.19	601.50	589.50	598.50	309,742
22 Apr 10	598.50000 -11.50	612.50	587.50	605.50	434,524
21 Apr 10	610.00000 +5.50	619.00	597.00	597.50	425,808
20 Apr 10	604.50000 +9.32	605.00	585.00	594.50	464,187
19 Apr 10	595.17999 -0.32	598.00	587.50	587.50	408,661
16 Apr 10	595.50000 -5.60	603.00	590.50	595.50	717,220
15 Apr 10	601.09692 -3.15	605.00	584.50	605.00	316,572
14 Apr 10	604.24841 -1.77	610.50	599.50	610.50	180,439
13 Apr 10	606.01819 -13.28	621.00	603.50	621.00	197,743
12 Apr 10	619.29883 -5.68	627.22	615.50	624.00	160,600
09 Apr 10	624.97919 -0.78	631.00	622.00	625.50	152,113
08 Apr 10	625.76361 -9.51	635.00	618.50	630.00	147,530
07 Apr 10	635.27393 +12.27	650.50	631.50	650.50	218,480
06 Apr 10	623.00110 +5.79	647.50	616.00	616.00	590,360
01 Apr 10	617.20819 +5.75	626.00	613.50	623.50	193,296
31 Mar 10	611.45947 -5.50	623.50	596.75	615.50	139,453
30 Mar 10	616.95630 +2.68	624.50	611.00	620.00	183,314
29 Mar 10	614.27209 -15.25	625.00	594.00	625.00	303,893
26 Mar 10	629.51892 -6.19	634.50	619.47	620.00	284,676
25 Mar 10	635.71143 +1.11	640.50	625.00	626.50	296,745
24 Mar 10	634.60498 -6.62	644.00	629.00	642.50	196,376
23 Mar 10	641.22113 +4.72	644.00	632.50	632.50	283,472
22 Mar 10	636.50000 -15.07	650.50	635.00	643.50	132,700
19 Mar 10	651.56519 -1.93	659.00	646.00	658.00	495,929
18 Mar 10	653.50000 +10.16	659.50	648.00	650.00	228,283
17 Mar 10	643.34113 +4.34	658.00	641.40	643.50	92,171
16 Mar 10	639.00000 +4.00	644.00	635.00	635.50	207,157
15 Mar 10	635.00000 +0.50	636.00	631.00	632.50	207,233
12 Mar 10	634.50000 -0.50	635.50	628.00	632.00	386,303
11 Mar 10	635.00000 +1.00	637.00	629.00	634.50	207,672
10 Mar 10	634.00000 +5.77	636.50	624.78	633.50	127,165
09 Mar 10	628.22607 -0.77	632.50	625.00	628.00	82,196
08 Mar 10	629.00000 -5.00	637.87	627.50	631.50	107,976
05 Mar 10	634.00000 +4.50	638.00	625.30	626.50	220,947
04 Mar 10	629.50000 +4.50	631.00	617.05	621.50	187,639
03 Mar 10	625.00000 +10.68	625.00	609.50	625.00	461,904
02 Mar 10	614.32098 +14.30	624.00	603.50	607.00	313,666
01 Mar 10	600.02240 +6.17	605.50	595.50	604.50	882,338
26 Feb 10	593.84900 +3.11	603.50	587.00	600.00	433,483
25 Feb 10	590.73999 -12.26	615.00	579.50	611.00	1,023,866
24 Feb 10	603.00000 +1.50	614.50	594.65	609.50	326,496
23 Feb 10	601.50000 -2.88	610.00	595.80	610.00	218,311
22 Feb 10	604.37500 +7.64	610.00	598.00	598.00	1,340,270
19 Feb 10	596.73212 +0.80	599.00	592.00	595.00	284,915
18 Feb 10	595.92767 +1.16	599.00	586.50	590.00	160,888
17 Feb 10	594.76892 +17.77	595.50	579.00	585.00	301,827
16 Feb 10	577.00000 +8.29	584.50	569.50	573.00	148,813
15 Feb 10	568.70813 -1.17	575.50	563.00	572.50	276,891
12 Feb 10	569.88269 -9.12	586.50	562.00	580.50	744,367
11 Feb 10	579.00000 -6.00	589.50	574.50	579.00	160,348
10 Feb 10	585.00000 +36.68	587.50	560.00	568.00	423,498
09 Feb 10	548.32422 +15.32	561.00	539.00	540.00	127,078
08 Feb 10	533.00000 +0.50	542.50	530.00	540.00	126,392
05 Feb 10	532.50000 -25.09	540.50	517.50	540.50	295,396
04 Feb 10	557.59003 -0.91	563.00	539.50	559.50	240,747
03 Feb 10	558.50000 +8.88	574.50	555.50	563.00	158,537
02 Feb 10	549.62189 +1.12	570.00	544.00	550.50	140,526
01 Feb 10	548.50000 +4.50	551.50	541.00	543.00	79,376
29 Jan 10	544.00000 -8.29	552.50	539.50	547.50	200,442
28 Jan 10	552.29132 +7.29	559.50	539.50	559.50	120,079
27 Jan 10	545.00000 +1.00	547.16	538.50	538.50	171,227
26 Jan 10	544.00000 -5.57	546.50	536.00	546.50	123,183
25 Jan 10	549.57281 +7.07	553.50	541.00	550.00	154,771
22 Jan 10	542.50000 -9.00	553.50	542.50	550.00	186,940
21 Jan 10	551.50000 -9.07	571.00	551.05	554.00	327,193
20 Jan 10	560.57050 -1.93	565.50	550.00	558.50	247,015
19 Jan 10	562.50000 -19.50	584.00	561.50	584.00	96,864
18 Jan 10	582.00000 +3.00	583.50	578.34	580.00	65,396
15 Jan 10	579.00000 +7.88	584.00	566.00	573.00	106,452
14 Jan 10	571.11603 -10.88	580.00	564.50	580.00	158,853
13 Jan 10	582.00000 +10.76	586.00	571.00	585.00	208,704
12 Jan 10	571.23730 -10.01	586.00	565.50	586.00	686,108
11 Jan 10	581.24597 -2.88	590.50	578.00	587.00	350,390
08 Jan 10	584.12708 -9.37	594.00	572.00	593.50	478,315
07 Jan 10	593.50000 +12.04	596.95	582.00	590.00	411,385
06 Jan 10	581.45941 -11.54	596.00	581.00	596.00	177,147
05 Jan 10	593.00000 -18.65	615.50	587.00	609.50	199,829
04 Jan 10	611.64783 +29.15	613.50	588.00	588.00	160,688
31 Dec 09	582.50000 -6.00	594.50	582.50	594.50	17,385
30 Dec 09	588.50000 -3.74	595.00	580.00	590.50	81,229
29 Dec 09	592.23682 +0.00	596.47	569.50	569.50	167,335