FUNDMANAGER.co.uk

Genuit Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	256.00000 -33.60	264.40	239.32	262.00	7,337,115
19 Oct 26	289.60001 +1.80	295.13	284.00	284.00	414,248
16 Oct 26	287.79999 +2.60	289.00	283.40	288.00	2,240,647
15 Oct 26	285.20001 -7.80	295.20	282.60	287.00	915,543
14 Oct 26	293.00000 +5.40	297.60	287.60	291.20	670,175
13 Oct 26	287.60001 +1.40	291.20	283.60	289.80	584,350
12 Oct 26	286.20001 +7.20	288.20	274.40	274.40	405,320
09 Oct 26	279.00000 +6.40	284.20	270.80	276.00	316,242
08 Oct 26	272.60001 -6.80	282.00	266.60	282.00	1,989,942
07 Oct 26	279.39999 -6.80	286.60	279.40	281.00	762,967
06 Oct 26	286.20001 +0.80	289.80	285.40	287.20	405,489
05 Oct 26	285.39999 +1.60	287.80	280.80	283.80	414,691
02 Oct 26	283.79999 +1.80	292.80	274.60	279.40	795,084
01 Oct 26	282.00000 -10.00	288.40	282.00	287.80	733,184
30 Sep 26	292.00000 +1.20	297.40	290.00	290.00	2,124,319
29 Sep 26	290.79999 -15.60	308.00	290.80	300.00	1,051,701
28 Sep 26	306.39999 +40.60	307.14	280.00	280.00	2,954,256
25 Sep 26	265.79999 +3.60	265.80	259.00	264.60	2,689,298
24 Sep 26	262.20001 -3.40	266.40	262.20	263.00	383,160
23 Sep 26	265.60001 -3.00	272.80	264.00	270.20	702,636
22 Sep 26	268.60001 +5.20	268.60	262.40	266.00	1,109,751
21 Sep 26	263.39999 +4.00	266.00	258.60	261.40	448,510
18 Sep 26	259.39999 -4.40	264.80	257.00	263.80	3,111,221
17 Sep 26	263.79999 +6.80	265.00	254.00	258.00	1,355,990
16 Sep 26	257.00000 +4.00	258.40	253.60	258.00	1,703,252
15 Sep 26	253.00000 +4.20	256.40	247.60	247.60	1,078,006
14 Sep 26	248.80000 -6.40	254.77	248.80	253.00	904,806
11 Sep 26	255.20000 +1.40	258.80	253.60	258.00	960,600
10 Sep 26	253.80000 -6.20	261.60	253.20	253.80	3,507,227
09 Sep 26	260.00000 -4.00	264.60	258.60	262.00	523,064
08 Sep 26	264.00000 -0.40	270.20	258.80	270.20	1,585,822
07 Sep 26	264.39999 -2.20	270.00	263.00	267.00	416,870
04 Sep 26	266.60001 +1.60	269.00	264.40	269.00	1,770,004
03 Sep 26	265.00000 +2.40	267.40	259.20	267.40	1,535,595
02 Sep 26	262.60001 -5.40	274.00	259.00	274.00	1,859,536
01 Sep 26	268.00000 -8.00	276.20	263.80	269.80	975,642
28 Aug 26	276.00000 -3.60	282.00	275.60	280.80	759,834
27 Aug 26	279.60001 -12.00	291.40	279.60	284.40	952,674
26 Aug 26	291.60001 +0.00	294.20	288.80	291.60	680,245
25 Aug 26	291.60001 +7.80	291.60	276.20	276.20	955,594
24 Aug 26	283.79999 +0.80	286.00	281.00	284.00	563,605
21 Aug 26	283.00000 +5.00	284.00	277.60	281.00	470,783
20 Aug 26	278.00000 -4.80	285.40	276.00	283.20	808,158
19 Aug 26	282.79999 +13.00	283.60	269.80	272.80	1,395,103
18 Aug 26	269.79999 -1.80	272.60	264.76	271.60	1,490,943
17 Aug 26	271.60001 -12.00	286.40	271.00	283.60	629,192
14 Aug 26	283.60001 +0.60	289.00	281.60	284.20	610,706
13 Aug 26	283.00000 -0.60	290.80	279.00	290.80	927,491
12 Aug 26	283.60001 -4.40	294.20	281.80	294.20	1,120,055
11 Aug 26	288.00000 -17.20	304.00	281.60	296.40	4,910,801
10 Aug 26	305.20001 -8.40	314.20	303.40	312.20	715,778
07 Aug 26	313.60001 +11.20	314.60	293.80	294.20	1,230,280
06 Aug 26	302.39999 +5.60	304.40	295.60	304.40	847,176
05 Aug 26	296.79999 +3.40	299.80	291.60	295.80	3,762,257
04 Aug 26	293.39999 +6.40	295.40	281.60	281.60	639,743
03 Aug 26	287.00000 +15.80	291.00	273.20	281.40	565,240
31 Jul 26	271.20001 -3.20	282.60	271.20	282.60	349,710
30 Jul 26	274.39999 +9.40	282.40	266.00	270.60	553,629
29 Jul 26	265.00000 -5.40	273.40	261.60	263.60	511,215
28 Jul 26	270.39999 +2.40	273.80	260.80	269.00	583,418
27 Jul 26	268.00000 -2.20	274.20	266.00	273.40	768,102
24 Jul 26	270.20001 +7.00	270.20	257.20	257.20	987,377
23 Jul 26	263.20001 -12.00	280.40	263.00	280.40	566,147
22 Jul 26	275.20001 +3.00	277.00	266.40	276.00	545,340
21 Jul 26	272.20001 +6.00	277.60	264.60	265.40	539,834
20 Jul 26	266.20001 -3.60	271.14	264.60	267.00	371,133
17 Jul 26	269.79999 -2.20	273.80	269.00	273.20	481,632
16 Jul 26	272.00000 +4.80	273.20	260.00	260.00	511,046
15 Jul 26	267.20001 +5.00	270.00	257.80	264.00	530,452
14 Jul 26	262.20001 +3.60	263.80	252.00	252.00	626,160
13 Jul 26	258.60001 -0.60	267.80	256.60	267.80	515,760
10 Jul 26	259.20001 +6.40	259.20	251.40	252.80	477,478
09 Jul 26	252.80000 +4.40	254.00	248.00	254.00	538,908
08 Jul 26	248.39999 -12.00	259.60	247.20	255.00	1,531,878
07 Jul 26	260.39999 -7.40	270.80	257.00	267.80	854,063
06 Jul 26	267.79999 -8.80	280.00	265.80	276.60	707,498
03 Jul 26	276.60001 +3.80	277.40	272.40	275.00	702,453
02 Jul 26	272.79999 -8.40	285.80	271.20	285.80	1,182,025
01 Jul 26	281.20001 +4.20	286.40	274.60	286.40	649,420
30 Jun 26	277.00000 +0.60	285.20	273.20	285.20	1,167,529
29 Jun 26	276.39999 -9.40	285.80	276.40	278.60	1,114,069
26 Jun 26	285.79999 -5.20	294.00	280.60	292.40	993,682
25 Jun 26	291.00000 +18.40	291.00	266.80	272.40	1,056,558
24 Jun 26	272.60001 +9.40	274.20	263.20	268.00	815,775
23 Jun 26	263.20001 -5.40	266.60	261.20	264.20	1,218,878
22 Jun 26	268.60001 +6.00	268.60	258.80	261.40	758,007
19 Jun 26	262.60001 -12.20	274.60	262.60	272.40	5,355,160
18 Jun 26	274.79999 +3.20	274.80	267.00	269.00	797,594
17 Jun 26	271.60001 +0.40	277.80	267.20	272.20	872,868
16 Jun 26	271.20001 +1.00	272.00	266.20	268.00	633,296
15 Jun 26	270.20001 +4.20	281.60	269.12	272.60	3,401,448
12 Jun 26	266.00000 +8.80	276.00	262.20	262.20	1,390,521
11 Jun 26	257.20001 -1.80	261.40	254.80	259.00	1,113,395
10 Jun 26	259.00000 -3.40	264.40	257.40	263.80	1,466,429
09 Jun 26	262.39999 +8.20	266.00	250.00	250.00	1,990,888
08 Jun 26	254.20000 +1.60	254.32	247.20	252.00	2,265,284
05 Jun 26	252.60001 -1.40	260.80	252.00	260.80	815,153
04 Jun 26	254.00000 +2.00	259.00	252.60	257.40	556,537
03 Jun 26	252.00000 -1.80	258.00	250.19	258.00	1,788,861
02 Jun 26	253.80000 +10.60	254.80	242.00	242.00	1,991,721
01 Jun 26	243.20000 -17.80	260.40	242.56	260.00	1,612,482
29 May 26	261.00000 +0.20	266.20	260.20	262.00	3,469,935
28 May 26	260.79999 -0.40	269.60	257.00	269.60	2,430,042
27 May 26	261.20001 +2.20	271.00	254.00	254.00	2,695,112
26 May 26	259.00000 +1.20	262.80	258.40	259.00	5,051,770
22 May 26	257.79999 -4.00	259.40	245.69	255.00	2,536,532
21 May 26	261.79999 +1.80	267.60	259.80	267.60	2,867,180
20 May 26	260.00000 +5.80	263.00	251.40	255.00	833,664
19 May 26	254.20000 +0.60	256.20	252.40	253.60	709,412
18 May 26	253.60001 +3.20	253.60	245.00	245.00	740,057
15 May 26	250.39999 +1.20	254.20	245.20	249.20	1,707,377
14 May 26	249.20000 +2.40	250.20	245.05	246.80	642,081
13 May 26	246.80000 +0.60	251.40	243.60	251.40	788,713
12 May 26	246.20000 -5.40	250.00	243.80	248.80	831,787
11 May 26	251.60001 -7.20	259.00	251.00	252.00	468,963
08 May 26	258.79999 -3.00	264.80	257.20	259.00	726,627
07 May 26	261.79999 -0.20	267.40	261.60	266.80	1,093,049
06 May 26	262.00000 +17.00	262.20	246.40	251.40	7,784,428
05 May 26	245.00000 -8.20	258.60	241.00	258.60	2,253,595
01 May 26	253.20000 -3.60	256.00	251.20	254.00	847,198
30 Apr 26	256.79999 -3.60	257.80	249.60	252.00	974,106
29 Apr 26	260.39999 -8.00	278.00	255.80	278.00	1,162,603
28 Apr 26	268.39999 -0.40	273.80	264.76	273.80	2,074,797
27 Apr 26	268.79999 +0.40	269.80	258.78	269.80	4,717,898
24 Apr 26	268.39999 -22.60	294.00	268.40	294.00	3,561,394
23 Apr 26	291.00000 -7.40	304.80	290.00	304.80	577,802
22 Apr 26	298.39999 +3.60	299.60	293.40	294.00	767,929
21 Apr 26	294.79999 -12.00	314.80	288.40	314.80	3,197,123
20 Apr 26	306.79999 -13.20	317.40	305.80	317.40	806,983
17 Apr 26	320.00000 +9.60	320.00	301.20	301.20	10,105,107
16 Apr 26	310.39999 +3.20	313.60	307.60	307.60	967,158
15 Apr 26	307.20001 -3.60	316.80	305.60	313.35	419,565
14 Apr 26	310.79999 +10.80	313.60	303.80	307.80	1,543,380
13 Apr 26	300.00000 -2.00	301.80	296.20	299.60	597,425
10 Apr 26	302.00000 +4.60	304.20	289.80	289.80	1,943,763
09 Apr 26	297.39999 -3.60	300.60	294.00	299.80	1,233,618
08 Apr 26	301.00000 +17.20	306.40	291.00	296.20	2,858,220
07 Apr 26	283.79999 -5.70	295.20	281.00	295.20	638,965
02 Apr 26	289.50000 +0.50	292.00	279.00	292.00	2,831,714
01 Apr 26	289.00000 +2.50	297.00	289.00	297.00	2,283,582
31 Mar 26	286.50000 +0.50	292.50	281.50	281.50	929,025
30 Mar 26	286.00000 +0.00	288.50	280.00	280.00	801,589
27 Mar 26	286.00000 -9.00	296.50	284.50	296.00	1,804,155
26 Mar 26	295.00000 -4.00	298.50	293.00	295.00	1,154,039
25 Mar 26	299.00000 +7.50	301.50	286.50	286.50	590,292
24 Mar 26	291.50000 -1.50	300.00	286.00	297.10	834,896
23 Mar 26	293.00000 +4.00	299.50	277.50	283.50	1,915,571
20 Mar 26	289.00000 +2.50	296.00	286.00	288.50	2,038,187
19 Mar 26	286.50000 -6.00	299.50	279.00	299.50	2,150,055
18 Mar 26	292.50000 +0.00	302.50	292.00	294.50	655,268
17 Mar 26	292.50000 -8.00	301.00	292.50	294.50	593,675
16 Mar 26	300.50000 -4.00	314.00	299.50	314.00	445,711
13 Mar 26	304.50000 -11.50	327.00	304.50	327.00	599,665
12 Mar 26	316.00000 -4.50	321.00	311.50	317.50	1,926,436
11 Mar 26	320.50000 -0.50	324.50	309.00	316.00	1,826,621
10 Mar 26	321.00000 +16.50	338.50	313.50	314.00	1,010,281
09 Mar 26	304.50000 -12.50	312.00	302.49	311.00	1,396,662
06 Mar 26	317.00000 -21.00	349.50	315.32	349.50	737,505
05 Mar 26	338.00000 -12.00	355.00	338.00	351.50	961,504
04 Mar 26	350.00000 -10.00	359.00	347.00	354.00	2,447,097
03 Mar 26	360.00000 -12.50	375.00	357.00	375.00	2,199,463
02 Mar 26	372.50000 -8.50	387.00	368.00	387.00	2,504,423
27 Feb 26	381.00000 +5.50	386.00	374.00	386.00	1,737,058
26 Feb 26	375.50000 +2.00	377.00	370.50	372.88	552,531
25 Feb 26	373.50000 -1.50	384.00	373.50	384.00	464,575
24 Feb 26	375.00000 -2.50	382.00	374.00	382.00	531,314
23 Feb 26	377.50000 -3.50	390.00	372.00	390.00	595,132
20 Feb 26	381.00000 +11.00	382.00	370.00	380.00	472,244
19 Feb 26	370.00000 -2.00	376.00	362.50	362.50	334,742
18 Feb 26	372.00000 +0.00	383.50	368.00	383.50	505,003
17 Feb 26	372.00000 +2.50	381.00	366.50	381.00	976,900
16 Feb 26	369.50000 -1.50	374.50	368.00	374.00	242,366
13 Feb 26	371.00000 +2.50	371.50	365.00	368.75	220,851
12 Feb 26	368.50000 +3.00	372.50	362.50	368.00	658,891
11 Feb 26	365.50000 +0.00	369.00	358.00	358.00	1,217,773
10 Feb 26	365.50000 +8.50	368.00	351.00	351.00	1,834,386
09 Feb 26	357.00000 +1.00	364.50	355.50	357.50	777,086
06 Feb 26	356.00000 +1.50	360.00	345.00	360.00	488,871
05 Feb 26	354.50000 +4.00	355.00	346.00	346.00	1,102,372
04 Feb 26	350.50000 +11.50	353.00	337.00	338.00	857,480
03 Feb 26	339.00000 -1.50	342.50	335.00	335.00	378,311
02 Feb 26	340.50000 +8.00	340.50	330.00	332.00	508,407
30 Jan 26	332.50000 -0.50	336.00	331.00	333.50	2,086,072
29 Jan 26	333.00000 +1.50	337.00	330.00	337.00	291,325
28 Jan 26	331.50000 -0.50	336.50	330.00	336.50	2,212,766
27 Jan 26	332.00000 +3.00	337.50	327.50	337.50	290,949
26 Jan 26	329.00000 -1.00	332.00	328.50	331.00	171,502
23 Jan 26	330.00000 +1.00	335.00	321.50	321.50	1,194,469
22 Jan 26	329.00000 +8.00	329.00	313.50	313.50	634,900
21 Jan 26	321.00000 +2.00	322.50	315.00	322.00	301,239
20 Jan 26	319.00000 -5.50	325.00	317.00	320.00	640,269
19 Jan 26	324.50000 -3.50	327.50	319.00	327.50	332,244
16 Jan 26	328.00000 -0.50	330.00	325.50	327.50	293,111
15 Jan 26	328.50000 +8.50	329.00	319.50	325.50	651,779
14 Jan 26	320.00000 -1.50	324.50	318.00	323.00	347,672
13 Jan 26	321.50000 -7.50	329.00	224.50	329.00	419,086
12 Jan 26	329.00000 -1.00	337.00	326.50	337.00	1,194,631
09 Jan 26	330.00000 -0.50	331.50	327.68	330.00	2,379,540
08 Jan 26	330.50000 +2.00	331.00	325.00	329.00	1,333,269
07 Jan 26	328.50000 +6.50	328.50	314.00	314.00	3,624,730
06 Jan 26	322.00000 -4.50	328.50	320.00	328.50	858,395
05 Jan 26	326.50000 -0.50	331.50	318.40	331.50	447,146
02 Jan 26	327.00000 +0.00	328.50	319.95	326.50	305,677
31 Dec 25	327.00000 -1.00	333.00	325.00	333.00	106,727
30 Dec 25	328.00000 +2.00	329.00	324.50	326.50	233,419
29 Dec 25	326.00000 +2.00	329.00	323.50	329.00	202,325
24 Dec 25	324.00000 -1.50	327.50	321.00	321.00	51,162
23 Dec 25	325.50000 +1.50	328.50	322.00	328.50	229,442
22 Dec 25	324.00000 +0.00	326.50	319.50	324.00	248,744
19 Dec 25	324.00000 -4.50	336.00	320.00	336.00	534,173
18 Dec 25	328.50000 +0.50	329.00	325.50	328.50	296,538
17 Dec 25	328.00000 +1.00	332.00	327.50	330.50	1,262,787
16 Dec 25	327.00000 +0.50	329.00	324.50	329.00	1,925,376
15 Dec 25	326.50000 +0.50	329.50	321.50	321.50	389,675
12 Dec 25	326.00000 +1.50	328.00	322.50	328.00	601,752
11 Dec 25	324.50000 +3.00	324.50	320.50	320.50	399,234
10 Dec 25	321.50000 +0.00	325.00	320.00	320.50	1,046,136
09 Dec 25	321.50000 -1.50	325.50	321.00	323.00	416,674
08 Dec 25	323.00000 -4.50	329.00	322.50	324.50	933,359
05 Dec 25	327.50000 -0.50	332.00	324.50	324.50	2,620,747
04 Dec 25	328.00000 +3.50	334.50	325.00	327.00	14,175,884
03 Dec 25	324.50000 -6.50	333.00	324.47	333.00	7,184,298
02 Dec 25	331.00000 +1.00	333.00	326.50	329.50	1,245,956
01 Dec 25	330.00000 +0.00	333.50	323.00	333.50	3,792,194
28 Nov 25	330.00000 -0.50	335.00	328.00	335.00	9,947,194
27 Nov 25	330.50000 +9.50	333.50	321.50	324.00	3,918,120
26 Nov 25	321.00000 -6.00	328.50	315.00	326.00	3,412,693
25 Nov 25	327.00000 +14.50	329.50	311.50	314.50	1,433,738
24 Nov 25	312.50000 +5.00	312.50	301.50	301.50	998,883
21 Nov 25	307.50000 +6.50	309.00	295.00	295.00	2,452,201
20 Nov 25	301.00000 -1.50	309.50	301.00	309.50	803,756
19 Nov 25	302.50000 +4.00	303.00	293.00	293.00	2,132,302
18 Nov 25	298.50000 -7.50	304.00	295.00	302.50	1,183,749
17 Nov 25	306.00000 -49.00	351.38	298.50	340.50	3,680,903
14 Nov 25	355.00000 -8.50	369.50	351.50	369.50	353,812
13 Nov 25	363.50000 +1.00	364.50	356.50	356.50	419,340
12 Nov 25	362.50000 -3.50	373.50	361.00	366.00	222,903
11 Nov 25	366.00000 +8.50	366.50	359.00	359.00	300,184
10 Nov 25	357.50000 +2.00	362.00	357.00	359.50	301,130
07 Nov 25	355.50000 -1.00	360.50	348.00	360.50	1,821,302
06 Nov 25	356.50000 -3.50	366.00	355.50	355.50	1,104,191
05 Nov 25	360.00000 +0.00	365.00	357.00	365.00	283,889
04 Nov 25	360.00000 -7.00	368.75	358.50	367.50	690,614
03 Nov 25	367.00000 -3.00	373.00	364.50	366.00	908,495
31 Oct 25	370.00000 -2.50	382.00	367.00	368.50	2,357,474
30 Oct 25	372.50000 -0.50	375.50	370.00	371.50	1,938,305
29 Oct 25	373.00000 -1.00	376.00	371.00	375.00	535,335
28 Oct 25	374.00000 -11.00	386.00	369.50	382.00	688,069
27 Oct 25	385.00000 -4.50	391.50	381.00	381.00	395,758
24 Oct 25	389.50000 +4.50	389.50	381.50	386.00	240,047
23 Oct 25	385.00000 +6.00	386.50	377.00	377.00	930,680
22 Oct 25	379.00000 +21.00	379.00	350.50	350.50	1,613,831
21 Oct 25	358.00000 +0.50	360.00	353.50	360.00	194,245
20 Oct 25	357.50000 +1.50	359.50	353.50	357.00	148,601
17 Oct 25	356.00000 -4.50	358.50	349.97	357.00	303,680
16 Oct 25	360.50000 -5.50	368.50	359.50	366.50	288,466
15 Oct 25	366.00000 -2.00	375.50	366.00	375.50	254,946
14 Oct 25	368.00000 -4.00	371.50	366.00	369.50	449,388
13 Oct 25	372.00000 +12.00	372.50	358.00	358.00	499,602
10 Oct 25	360.00000 -9.00	372.00	358.50	369.00	280,289
09 Oct 25	369.00000 +7.00	371.00	361.00	361.00	407,937
08 Oct 25	362.00000 -1.00	364.50	357.50	363.50	641,473
07 Oct 25	363.00000 -1.50	372.50	358.75	372.50	727,731
06 Oct 25	364.50000 -5.00	371.50	361.50	371.00	233,573
03 Oct 25	369.50000 +4.00	370.42	363.50	365.00	494,445
02 Oct 25	365.50000 +2.00	369.50	359.50	369.50	2,304,572
01 Oct 25	363.50000 -4.00	370.00	359.50	370.00	462,964
30 Sep 25	367.50000 +11.00	371.00	354.50	361.50	1,512,541
29 Sep 25	356.50000 +15.50	356.65	342.00	351.00	576,533
26 Sep 25	341.00000 +2.50	345.00	333.00	345.00	286,780
25 Sep 25	338.50000 +0.50	341.50	331.50	331.50	1,250,357
24 Sep 25	338.00000 -2.00	348.00	335.50	348.00	1,284,749
23 Sep 25	340.00000 +7.00	346.00	333.00	339.50	1,083,316
22 Sep 25	333.00000 -2.00	337.50	330.50	334.50	583,263
19 Sep 25	335.00000 -7.00	342.50	331.35	341.50	1,695,957
18 Sep 25	342.00000 +2.50	346.50	337.00	340.00	594,225
17 Sep 25	339.50000 +2.00	342.50	337.00	337.50	303,065
16 Sep 25	337.50000 -1.00	342.46	336.00	337.00	410,195
15 Sep 25	338.50000 -4.00	351.50	337.50	343.00	333,744
12 Sep 25	342.50000 +0.00	346.00	337.50	343.50	664,215
11 Sep 25	342.50000 +5.00	343.50	337.00	342.50	629,747
10 Sep 25	337.50000 -2.00	350.50	337.00	339.50	850,083
09 Sep 25	339.50000 -7.00	347.50	334.50	346.50	685,192
08 Sep 25	346.50000 +2.50	350.00	341.50	345.50	240,099
05 Sep 25	344.00000 +0.00	350.50	336.50	350.50	210,299
04 Sep 25	344.00000 +1.00	345.50	340.50	343.50	441,215
03 Sep 25	343.00000 +0.00	346.50	338.00	344.50	398,762
02 Sep 25	343.00000 -5.50	349.60	341.50	348.50	366,060
01 Sep 25	348.50000 +11.50	353.50	337.50	338.00	464,342
29 Aug 25	337.00000 -8.50	345.50	337.00	345.00	385,728
28 Aug 25	345.50000 -4.50	348.50	342.00	342.50	379,768
27 Aug 25	350.00000 -4.50	357.00	348.50	357.00	581,073
26 Aug 25	354.50000 -12.50	365.50	354.50	363.00	635,958
22 Aug 25	367.00000 +8.00	369.50	358.00	367.00	256,605
21 Aug 25	359.00000 -5.50	367.00	356.50	360.00	256,460
20 Aug 25	364.50000 -3.00	375.00	359.85	375.00	422,044
19 Aug 25	367.50000 +5.50	369.00	362.00	362.00	818,727
18 Aug 25	362.00000 +2.00	365.50	357.50	365.50	993,942
15 Aug 25	360.00000 +3.00	362.50	357.00	359.50	807,506
14 Aug 25	357.00000 -12.00	370.50	356.50	362.00	1,115,629
13 Aug 25	369.00000 -0.50	388.00	368.00	377.50	1,242,036
12 Aug 25	369.50000 -16.50	388.00	351.50	377.50	3,871,925
11 Aug 25	386.00000 -2.50	394.50	384.00	394.50	432,552
08 Aug 25	388.50000 +0.00	391.50	378.68	391.50	682,239
07 Aug 25	388.50000 +5.50	390.00	381.00	386.00	945,677
06 Aug 25	383.00000 -8.00	401.61	380.00	396.00	698,537
05 Aug 25	391.00000 +5.00	393.50	386.50	391.00	336,320
04 Aug 25	386.00000 +2.00	386.50	382.00	383.50	1,000,333
01 Aug 25	384.00000 -6.00	396.50	379.58	396.50	238,335
31 Jul 25	390.00000 -4.00	397.00	388.00	388.50	630,795
30 Jul 25	394.00000 +5.50	395.50	386.00	388.50	1,696,556
29 Jul 25	388.50000 -1.50	392.00	382.50	382.50	1,942,831
28 Jul 25	390.00000 -5.50	402.70	390.00	400.00	444,270
25 Jul 25	395.50000 -10.00	406.00	387.00	400.00	1,179,505
24 Jul 25	405.50000 +13.50	408.75	392.00	393.50	1,079,032
23 Jul 25	392.00000 -4.50	404.50	390.50	398.50	1,254,049
22 Jul 25	396.50000 -6.00	405.00	391.50	405.00	286,767
21 Jul 25	402.50000 +2.50	409.00	390.50	407.50	110,459
18 Jul 25	400.00000 +3.00	402.50	397.50	400.50	257,833
17 Jul 25	397.00000 +9.50	398.50	387.00	389.50	499,568
16 Jul 25	387.50000 -2.50	391.00	386.00	386.00	228,946
15 Jul 25	390.00000 +1.00	398.00	387.00	389.00	997,730
14 Jul 25	389.00000 +2.00	390.00	384.05	387.00	309,884
11 Jul 25	387.00000 -4.00	397.50	384.00	397.50	331,144
10 Jul 25	391.00000 -4.00	396.90	387.50	389.00	605,719
09 Jul 25	395.00000 +16.50	406.50	393.50	393.50	812,585
08 Jul 25	378.50000 +6.00	380.50	371.00	372.50	609,157
07 Jul 25	372.50000 -11.50	394.00	369.91	394.00	600,740
04 Jul 25	384.00000 -3.50	387.50	380.00	380.00	320,243
03 Jul 25	387.50000 +1.50	396.50	385.00	388.00	415,389
02 Jul 25	386.00000 -8.00	400.00	384.50	400.00	534,981
01 Jul 25	394.00000 +0.50	395.00	386.00	392.00	818,008
30 Jun 25	393.50000 -6.00	405.50	391.00	401.50	224,883
27 Jun 25	399.50000 +7.00	401.50	384.00	384.00	150,424
26 Jun 25	392.50000 +6.00	393.50	378.50	378.50	561,426
25 Jun 25	386.50000 -2.00	392.00	385.00	388.00	286,684
24 Jun 25	388.50000 +10.50	390.50	380.00	382.50	419,012
23 Jun 25	378.00000 -2.00	386.50	374.00	375.00	517,792
20 Jun 25	380.00000 +1.50	384.50	378.00	380.50	865,362
19 Jun 25	378.50000 -4.00	387.00	372.00	372.00	239,269
18 Jun 25	382.50000 +6.00	382.50	374.00	380.00	720,399
17 Jun 25	376.50000 -8.50	390.50	375.50	390.50	1,910,263
16 Jun 25	385.00000 +3.50	392.50	377.00	377.00	554,629
13 Jun 25	381.50000 -13.00	404.00	381.50	386.50	195,043
12 Jun 25	394.50000 -3.50	403.00	390.50	390.50	276,971
11 Jun 25	398.00000 -0.50	402.00	396.00	398.50	154,311
10 Jun 25	398.50000 +3.00	401.50	392.50	392.50	577,062
09 Jun 25	395.50000 +3.50	397.50	389.50	396.50	208,223
06 Jun 25	392.00000 +2.00	394.00	381.00	381.00	148,511
05 Jun 25	390.00000 -5.00	394.75	387.50	387.50	173,912
04 Jun 25	395.00000 +5.50	399.00	383.50	383.50	560,176
03 Jun 25	389.50000 -11.00	404.00	389.00	403.50	1,415,768
02 Jun 25	400.50000 -2.50	407.00	392.50	392.50	255,448
30 May 25	403.00000 +1.00	407.00	400.50	404.00	806,948
29 May 25	402.00000 +0.50	407.00	392.50	405.52	125,238
28 May 25	401.50000 +6.50	407.00	385.50	396.50	407,973
27 May 25	395.00000 +8.00	397.00	388.50	395.50	1,076,853
23 May 25	387.00000 -3.00	393.50	378.00	393.50	453,124
22 May 25	390.00000 -2.50	396.50	385.50	387.00	437,153
21 May 25	392.50000 -13.50	406.50	390.50	397.50	1,342,359
20 May 25	406.00000 -9.50	418.50	404.50	415.00	540,838
19 May 25	415.50000 +13.50	422.00	395.75	398.00	544,742
16 May 25	402.00000 +2.50	405.00	397.00	398.00	295,282
15 May 25	399.50000 -7.50	409.50	399.50	406.50	500,682
14 May 25	407.00000 +3.00	412.00	396.00	396.50	749,033
13 May 25	404.00000 -7.50	414.50	397.50	411.50	1,230,266
12 May 25	411.50000 -3.50	423.39	409.50	410.50	745,147
09 May 25	415.00000 +4.00	416.00	402.00	402.00	548,233
08 May 25	411.00000 +14.00	412.50	395.00	407.00	508,564
07 May 25	397.00000 +2.00	400.50	391.00	400.50	798,832
06 May 25	395.00000 +5.00	395.00	380.00	389.50	1,458,241
02 May 25	390.00000 +7.50	390.00	374.50	374.50	284,300
01 May 25	382.50000 +1.50	385.50	373.50	380.50	462,094
30 Apr 25	381.00000 +8.50	381.00	371.50	373.50	709,898
29 Apr 25	372.50000 +2.00	378.50	369.00	369.00	221,026
28 Apr 25	370.50000 +6.00	373.50	361.00	365.50	376,635
25 Apr 25	364.50000 +2.50	368.00	358.50	363.00	202,244
24 Apr 25	362.00000 +10.50	362.50	345.50	348.00	344,361
23 Apr 25	351.50000 +6.50	358.50	345.00	350.00	1,839,834
22 Apr 25	345.00000 -9.50	355.00	345.00	353.00	292,184
17 Apr 25	354.50000 +2.50	355.50	348.49	349.50	177,403
16 Apr 25	352.00000 -11.00	363.50	350.00	361.00	417,753
15 Apr 25	363.00000 +12.50	363.50	348.50	348.50	312,872
14 Apr 25	350.50000 +15.50	352.50	334.50	339.50	272,664
11 Apr 25	335.00000 -2.50	340.50	328.50	330.50	320,245
10 Apr 25	337.50000 +17.50	349.00	335.50	340.00	498,153
09 Apr 25	320.00000 -12.00	325.00	315.50	324.00	418,515
08 Apr 25	332.00000 +11.00	336.00	315.00	316.00	567,531
07 Apr 25	321.00000 -1.50	331.00	301.00	313.50	479,234
04 Apr 25	322.50000 -17.50	339.50	315.00	338.50	904,958
03 Apr 25	340.00000 -16.00	356.00	335.00	345.50	889,423
02 Apr 25	356.00000 -5.50	365.50	347.00	353.00	269,846
01 Apr 25	361.50000 +1.50	364.00	358.50	362.00	363,813
31 Mar 25	360.00000 -12.50	382.00	359.00	369.50	487,039
28 Mar 25	372.50000 -0.50	376.50	364.50	364.50	993,906
27 Mar 25	373.00000 -0.50	379.00	368.50	378.50	580,971
26 Mar 25	373.50000 +1.00	382.00	371.00	382.00	727,952
25 Mar 25	372.50000 -2.00	378.50	367.00	367.00	268,575
24 Mar 25	374.50000 +1.50	377.50	369.00	369.00	315,060
21 Mar 25	373.00000 -4.00	377.50	370.50	374.50	1,361,277
20 Mar 25	377.00000 -9.50	391.00	373.50	383.50	901,646
19 Mar 25	386.50000 +2.50	390.00	381.50	385.00	646,602
18 Mar 25	384.00000 +3.00	386.00	377.50	377.50	363,431
17 Mar 25	381.00000 -0.50	388.50	379.50	380.00	364,562
14 Mar 25	381.50000 +10.00	381.50	366.00	366.00	518,690
13 Mar 25	371.50000 +1.00	376.00	364.50	375.00	764,214
12 Mar 25	370.50000 +22.00	372.00	344.00	350.50	1,526,514
11 Mar 25	348.50000 -8.50	379.50	342.50	360.50	743,220
10 Mar 25	357.00000 -6.00	371.00	356.50	371.00	603,866
07 Mar 25	363.00000 +0.00	365.50	357.50	365.00	868,397
06 Mar 25	363.00000 +9.50	364.00	353.00	362.00	460,878
05 Mar 25	353.50000 +10.00	356.00	342.50	344.50	581,399
04 Mar 25	343.50000 -9.50	354.50	340.50	347.00	513,767
03 Mar 25	353.00000 -5.00	366.00	351.00	366.00	2,090,229
28 Feb 25	358.00000 +5.50	363.00	349.00	350.00	1,230,639
27 Feb 25	352.50000 -17.00	370.00	351.50	366.00	1,657,954
26 Feb 25	369.50000 +5.50	375.50	366.00	366.50	316,340
25 Feb 25	364.00000 -1.50	371.50	362.00	371.50	2,416,224
24 Feb 25	365.50000 +1.00	368.00	361.00	365.50	296,608
21 Feb 25	364.50000 +2.50	373.00	362.50	370.50	246,663
20 Feb 25	362.00000 -3.00	368.50	356.50	356.50	713,483
19 Feb 25	365.00000 -6.50	373.00	362.50	368.00	386,470
18 Feb 25	371.50000 -4.00	383.50	368.50	383.50	660,431
17 Feb 25	375.50000 -2.50	380.50	369.50	369.50	141,595
14 Feb 25	378.00000 -3.00	383.50	378.00	380.50	243,601
13 Feb 25	381.00000 +4.50	382.00	369.00	369.00	1,896,440
12 Feb 25	376.50000 -4.50	390.00	374.00	374.00	488,776
11 Feb 25	381.00000 -7.00	389.00	378.50	384.50	1,185,816
10 Feb 25	388.00000 +6.50	388.50	379.50	379.50	238,527
07 Feb 25	381.50000 -9.00	399.50	380.00	399.50	226,390
06 Feb 25	390.50000 +7.00	397.50	374.50	374.50	716,350
05 Feb 25	383.50000 +2.00	389.00	372.50	372.50	209,664
04 Feb 25	381.50000 -6.50	390.00	380.00	384.50	717,103
03 Feb 25	388.00000 -3.50	391.50	379.50	385.50	1,293,543
31 Jan 25	391.50000 +0.50	398.00	385.50	392.00	1,786,980
30 Jan 25	391.00000 +20.50	391.00	370.82	371.00	1,807,703
29 Jan 25	370.50000 -11.50	384.50	366.50	382.00	1,544,015
28 Jan 25	382.00000 +11.50	384.00	368.00	370.00	481,500
27 Jan 25	370.50000 +4.00	372.50	359.00	368.00	394,194
24 Jan 25	366.50000 +3.50	372.00	363.50	372.00	262,894
23 Jan 25	363.00000 -2.00	367.00	354.50	354.50	426,510
22 Jan 25	365.00000 +2.00	368.00	360.00	363.50	743,822
21 Jan 25	363.00000 -4.00	367.00	362.50	367.00	178,133
20 Jan 25	367.00000 +1.50	369.00	360.50	367.00	857,428
17 Jan 25	365.50000 -2.50	373.00	364.00	364.50	508,190
16 Jan 25	368.00000 -1.00	371.00	361.00	361.50	242,478
15 Jan 25	369.00000 +20.00	370.50	352.50	354.00	711,906
14 Jan 25	349.00000 +1.50	352.50	348.00	349.50	206,262
13 Jan 25	347.50000 -1.50	351.50	342.00	342.00	333,470
10 Jan 25	349.00000 -6.00	361.00	349.00	358.00	754,941
09 Jan 25	355.00000 -0.50	356.00	347.50	355.00	1,277,384
08 Jan 25	355.50000 -9.00	373.00	355.00	366.50	3,400,440
07 Jan 25	364.50000 -16.50	382.00	364.50	374.50	711,738
06 Jan 25	381.00000 +2.00	387.50	377.50	378.50	167,648
03 Jan 25	379.00000 +0.00	389.00	377.00	379.50	159,371
02 Jan 25	379.00000 -10.50	396.00	379.00	389.00	270,365
31 Dec 24	389.50000 +6.50	390.00	376.50	381.00	71,586
30 Dec 24	383.00000 -2.00	385.00	378.00	378.00	475,604
27 Dec 24	385.00000 +0.50	386.50	381.00	383.50	296,753
24 Dec 24	384.50000 +1.00	388.00	384.50	385.50	50,113
23 Dec 24	383.50000 -1.50	385.00	377.50	378.00	160,100
20 Dec 24	385.00000 -1.50	388.00	382.00	384.00	1,048,748
19 Dec 24	386.50000 -5.00	395.00	382.00	395.00	1,364,225
18 Dec 24	391.50000 +4.50	396.00	386.00	388.50	2,120,345
17 Dec 24	387.00000 -12.50	409.00	385.50	409.00	657,549
16 Dec 24	399.50000 -1.50	409.00	391.50	391.50	1,161,570
13 Dec 24	401.00000 -0.50	404.50	398.00	401.50	859,411
12 Dec 24	401.50000 -2.00	404.50	399.00	400.00	395,733
11 Dec 24	403.50000 +1.00	408.50	400.00	400.00	995,255
10 Dec 24	402.50000 -6.00	410.50	401.00	410.50	868,177
09 Dec 24	408.50000 +0.00	412.50	401.00	401.00	143,574
06 Dec 24	408.50000 -0.50	415.50	404.50	415.50	283,508
05 Dec 24	409.00000 -2.00	415.35	403.50	403.50	462,004
04 Dec 24	411.00000 +4.50	412.55	404.00	411.50	478,282
03 Dec 24	406.50000 +5.50	411.00	399.50	411.00	982,905
02 Dec 24	401.00000 -4.50	415.00	399.50	415.00	851,273
29 Nov 24	405.50000 +0.00	407.50	401.00	401.00	296,423
28 Nov 24	405.50000 +1.00	415.00	401.80	415.00	668,932
27 Nov 24	404.50000 +2.00	411.50	401.00	411.50	566,299
26 Nov 24	402.50000 -3.50	416.50	401.00	416.50	265,656
25 Nov 24	406.00000 -2.50	413.50	400.50	413.50	2,557,050
22 Nov 24	408.50000 +10.00	408.50	385.50	385.50	1,498,082
21 Nov 24	398.50000 +10.50	398.50	387.00	395.50	1,069,076
20 Nov 24	388.00000 -23.00	414.00	385.00	412.50	490,071
19 Nov 24	411.00000 -8.00	427.00	403.00	408.50	3,788,938
18 Nov 24	419.00000 -13.00	435.00	418.00	434.00	715,162
15 Nov 24	432.00000 -0.50	441.50	430.50	441.50	205,497
14 Nov 24	432.50000 +6.50	432.50	416.00	426.00	256,693
13 Nov 24	426.00000 -5.00	440.00	422.00	440.00	511,265
12 Nov 24	431.00000 -9.00	444.00	429.50	439.00	588,313
11 Nov 24	440.00000 +7.50	448.00	433.00	437.50	2,237,810
08 Nov 24	432.50000 -17.50	452.50	432.50	443.50	1,529,564
07 Nov 24	450.00000 -5.50	457.50	444.50	444.50	915,171
06 Nov 24	455.50000 -3.00	475.50	455.50	469.50	216,743
05 Nov 24	458.50000 -7.00	471.00	458.50	469.00	421,151
04 Nov 24	465.50000 -4.50	476.00	463.00	468.00	181,127
01 Nov 24	470.00000 +1.00	479.00	466.91	479.00	391,819
31 Oct 24	469.00000 -17.50	485.50	462.00	485.00	620,902
30 Oct 24	486.50000 -4.00	499.50	479.50	479.50	1,641,848
29 Oct 24	490.50000 -2.50	500.00	481.00	496.45	216,692
28 Oct 24	493.00000 +5.00	493.50	484.81	490.50	71,845
25 Oct 24	488.00000 -1.50	491.00	478.50	478.50	133,096
24 Oct 24	489.50000 -8.50	502.00	486.00	487.50	154,671
23 Oct 24	498.00000 -4.00	501.00	490.50	499.00	529,338
22 Oct 24	502.00000 +8.00	504.00	481.00	481.00	295,108
21 Oct 24	494.00000 -17.00	513.00	491.00	499.00	779,289
18 Oct 24	511.00000 +3.00	512.00	505.00	512.00	187,432
17 Oct 24	508.00000 +11.00	508.00	495.00	502.00	406,261
16 Oct 24	497.00000 +15.00	504.00	474.50	483.00	2,666,177
15 Oct 24	482.00000 -1.50	491.50	480.50	481.20	544,132
14 Oct 24	483.50000 +5.00	487.00	474.50	474.50	302,218
11 Oct 24	478.50000 +10.50	478.50	467.00	467.00	133,851
10 Oct 24	468.00000 -7.00	475.58	466.00	466.00	320,474
09 Oct 24	475.00000 +10.00	483.50	460.00	478.00	166,937
08 Oct 24	465.00000 -6.50	484.00	462.50	464.00	175,598
07 Oct 24	471.50000 -7.50	483.00	467.00	467.00	440,030
04 Oct 24	479.00000 +8.50	481.50	464.00	471.80	667,897
03 Oct 24	470.50000 +2.00	475.00	460.00	460.00	286,256
02 Oct 24	468.50000 -0.50	473.00	459.50	472.43	164,691
01 Oct 24	469.00000 -10.50	484.00	466.00	471.00	339,422
30 Sep 24	479.50000 -2.50	486.00	471.00	471.00	350,892
27 Sep 24	482.00000 +0.50	496.00	476.50	496.00	627,632
26 Sep 24	481.50000 +6.00	489.00	465.50	465.50	220,579
25 Sep 24	475.50000 +2.00	482.50	469.50	479.00	144,458
24 Sep 24	473.50000 -10.50	490.00	470.50	479.50	418,034
23 Sep 24	484.00000 -1.50	498.50	475.50	498.50	83,983
20 Sep 24	485.50000 -5.50	501.00	484.50	501.00	767,448
19 Sep 24	491.00000 +9.00	492.00	482.50	490.50	179,760
18 Sep 24	482.00000 -10.00	492.50	482.00	489.00	171,354
17 Sep 24	492.00000 +3.50	501.50	491.00	494.00	300,258
16 Sep 24	488.50000 +7.00	488.50	475.00	475.00	275,430
13 Sep 24	481.50000 +12.00	482.00	465.50	471.06	332,480
12 Sep 24	469.50000 +19.00	471.00	441.00	441.00	396,948
11 Sep 24	450.50000 -3.00	467.50	449.50	451.50	296,015
10 Sep 24	453.50000 +7.00	455.50	440.50	440.50	348,652
09 Sep 24	446.50000 -10.00	464.00	444.50	460.00	653,305
06 Sep 24	456.50000 -4.50	468.50	450.00	468.50	1,400,029
05 Sep 24	461.00000 -2.50	466.00	460.00	462.00	608,763
04 Sep 24	463.50000 -0.50	466.00	455.50	459.00	808,457
03 Sep 24	464.00000 +4.00	464.00	449.50	449.50	576,928
02 Sep 24	460.00000 +0.00	461.00	457.00	459.00	220,189
30 Aug 24	460.00000 +7.50	464.50	453.50	464.50	578,075
29 Aug 24	452.50000 -5.50	470.00	450.50	470.00	181,667
28 Aug 24	458.00000 -0.50	469.50	454.50	469.50	128,094
27 Aug 24	458.50000 -7.50	466.00	456.00	456.00	268,906
23 Aug 24	466.00000 +5.50	471.00	457.50	459.54	190,262
22 Aug 24	460.50000 -3.50	473.50	456.00	472.50	672,329
21 Aug 24	464.00000 +5.00	467.00	458.00	467.00	622,069
20 Aug 24	459.00000 -2.00	474.50	453.50	464.00	208,139
19 Aug 24	461.00000 +7.50	461.50	440.00	440.00	341,991
16 Aug 24	453.50000 -7.50	465.00	446.50	458.00	495,336
15 Aug 24	461.00000 -8.00	475.50	461.00	472.50	531,889
14 Aug 24	469.00000 +25.50	469.00	433.00	440.25	603,213
13 Aug 24	443.50000 -21.50	456.50	440.45	456.50	1,288,159
12 Aug 24	465.00000 -5.00	477.50	458.50	458.50	251,450
09 Aug 24	470.00000 +2.50	473.50	461.50	461.50	583,263
08 Aug 24	467.50000 -5.00	475.50	462.50	463.50	545,211
07 Aug 24	472.50000 +1.50	484.00	468.00	484.00	509,091
06 Aug 24	471.00000 -6.50	485.00	463.00	478.00	644,598
05 Aug 24	477.50000 -11.00	479.50	463.00	472.50	546,357
02 Aug 24	488.50000 -18.50	509.00	486.50	497.50	592,401
01 Aug 24	507.00000 -5.00	518.00	502.00	512.00	400,107
31 Jul 24	512.00000 +13.50	512.00	499.00	508.00	460,488
30 Jul 24	498.50000 +10.50	501.00	480.00	480.00	767,682
29 Jul 24	488.00000 -9.00	508.00	488.00	497.13	193,289
26 Jul 24	497.00000 +22.00	504.00	472.00	472.00	559,354
25 Jul 24	475.00000 -6.00	494.50	473.00	494.50	527,562
24 Jul 24	481.00000 -10.50	495.50	478.50	478.50	139,853
23 Jul 24	491.50000 +3.50	497.00	478.00	497.00	1,223,378
22 Jul 24	488.00000 +2.00	493.00	484.50	488.50	222,883
19 Jul 24	486.00000 -1.00	491.50	480.00	482.00	181,595
18 Jul 24	487.00000 +7.00	492.00	469.00	469.00	338,223
17 Jul 24	480.00000 -15.00	499.50	480.00	499.50	314,786
16 Jul 24	495.00000 +7.50	497.50	481.82	496.00	180,249
15 Jul 24	487.50000 +4.50	487.50	477.00	485.73	231,751
12 Jul 24	483.00000 +11.00	483.50	471.00	478.00	188,569
11 Jul 24	472.00000 +12.50	472.00	455.00	467.50	508,617
10 Jul 24	459.50000 +8.50	459.50	445.00	445.00	414,782
09 Jul 24	451.00000 -7.50	466.50	447.50	466.50	247,249
08 Jul 24	458.50000 -0.50	463.00	445.50	445.50	234,955
05 Jul 24	459.00000 +12.00	465.00	446.50	454.50	586,639
04 Jul 24	447.00000 +4.00	449.50	444.00	444.00	168,135
03 Jul 24	443.00000 +8.50	444.51	435.95	437.00	845,270
02 Jul 24	434.50000 -0.50	439.00	432.50	436.50	236,361
01 Jul 24	435.00000 +3.50	439.50	425.50	425.50	223,241
28 Jun 24	431.50000 -7.50	441.50	431.50	441.50	344,721
27 Jun 24	439.00000 +4.00	445.50	433.50	445.50	286,442
26 Jun 24	435.00000 +0.00	437.50	434.00	437.50	399,773
25 Jun 24	435.00000 -7.50	447.50	432.50	447.50	214,182
24 Jun 24	442.50000 +8.50	445.00	434.50	445.00	322,603
21 Jun 24	434.00000 -9.50	452.00	434.00	452.00	1,391,763
20 Jun 24	443.50000 +3.00	447.50	430.50	430.50	238,763
19 Jun 24	440.50000 -4.50	449.00	433.00	433.00	252,972
18 Jun 24	445.00000 +9.00	445.00	436.50	437.00	1,194,371
17 Jun 24	436.00000 +1.00	438.00	430.00	430.00	189,451
14 Jun 24	435.00000 -4.00	443.64	429.50	440.50	902,548
13 Jun 24	439.00000 -12.50	456.00	439.00	456.00	119,156
12 Jun 24	451.50000 +15.00	451.50	438.00	440.50	396,993
11 Jun 24	436.50000 -5.50	445.82	431.50	431.50	439,398
10 Jun 24	442.00000 -4.00	449.50	439.50	444.60	150,780
07 Jun 24	446.00000 -11.50	466.00	444.50	466.00	412,388
06 Jun 24	457.50000 +5.00	465.50	455.00	465.50	282,450
05 Jun 24	452.50000 -3.50	461.50	452.00	461.50	1,730,106
04 Jun 24	456.00000 +1.00	457.50	448.00	449.50	740,796
03 Jun 24	455.00000 +4.50	462.00	444.82	455.00	279,066
31 May 24	450.50000 -10.00	464.50	449.00	454.00	1,287,646
30 May 24	460.50000 +3.50	462.00	454.00	460.00	3,053,474
29 May 24	457.00000 -2.00	469.50	452.50	469.50	1,000,972
28 May 24	459.00000 -15.50	477.00	458.00	472.00	840,070
24 May 24	474.50000 +7.50	475.00	463.00	469.00	238,835
23 May 24	467.00000 +1.00	467.81	460.00	460.00	174,117
22 May 24	466.00000 +5.50	468.00	459.00	468.00	438,464
21 May 24	460.50000 +1.00	465.50	450.00	465.50	1,219,622
20 May 24	459.50000 +4.00	466.00	457.50	466.00	161,698
17 May 24	455.50000 +1.50	461.00	448.00	459.00	281,322
16 May 24	454.00000 -4.00	464.50	453.00	463.50	523,226
15 May 24	458.00000 +5.50	465.00	453.50	465.00	214,193
14 May 24	452.50000 +0.00	463.50	451.50	463.50	212,727
13 May 24	452.50000 -8.50	472.50	450.00	472.50	138,073
10 May 24	461.00000 +5.50	467.00	456.00	466.50	189,148
09 May 24	455.50000 +14.00	460.00	440.00	440.00	624,062
08 May 24	441.50000 +7.50	441.50	434.00	435.50	943,977
07 May 24	434.00000 -6.00	444.68	434.00	442.50	175,884
03 May 24	440.00000 +0.50	441.50	434.00	441.00	739,317
02 May 24	439.50000 +1.50	440.00	422.50	438.50	988,833
01 May 24	438.00000 +1.50	443.50	431.00	431.00	158,390
30 Apr 24	436.50000 -7.50	452.50	435.00	452.50	201,249
29 Apr 24	444.00000 +9.00	444.00	426.50	440.50	336,462
26 Apr 24	435.00000 +3.00	438.50	430.50	431.00	1,594,611
25 Apr 24	432.00000 -2.00	434.00	421.50	421.50	749,504
24 Apr 24	434.00000 +4.00	441.50	427.50	441.50	171,846
23 Apr 24	430.00000 +9.00	431.58	421.00	424.00	477,212
22 Apr 24	421.00000 +1.00	428.00	420.00	425.00	355,862
19 Apr 24	420.00000 -13.00	431.00	419.83	431.00	113,677
18 Apr 24	433.00000 +3.50	433.50	429.50	430.50	654,754
17 Apr 24	429.50000 -1.50	434.50	428.00	432.00	275,433
16 Apr 24	431.00000 -11.50	437.00	429.50	436.50	620,208
15 Apr 24	442.50000 +1.50	446.00	436.00	439.50	398,544
12 Apr 24	441.00000 +1.50	449.00	438.00	449.00	310,090
11 Apr 24	439.50000 +1.00	443.00	430.00	430.00	183,180
10 Apr 24	438.50000 +3.50	444.50	426.00	431.38	447,627
09 Apr 24	435.00000 -1.00	438.00	432.50	436.50	564,253
08 Apr 24	436.00000 -1.00	443.50	435.50	436.00	170,723
05 Apr 24	437.00000 -4.00	439.50	429.50	429.50	214,538
04 Apr 24	441.00000 +0.50	450.15	434.50	450.15	203,980
03 Apr 24	440.50000 -0.50	444.00	434.00	440.50	418,146
02 Apr 24	441.00000 +0.00	446.66	439.00	446.66	666,122
28 Mar 24	441.00000 -2.00	443.38	430.00	430.00	240,946
27 Mar 24	443.00000 +5.50	447.50	437.00	440.94	325,156
26 Mar 24	437.50000 +5.00	437.50	432.50	433.50	180,638
25 Mar 24	432.50000 +1.50	439.00	426.50	428.50	156,031
22 Mar 24	431.00000 -8.00	440.50	430.50	437.00	671,575
21 Mar 24	439.00000 +2.50	442.00	433.50	436.00	523,372
20 Mar 24	436.50000 +13.50	436.50	424.50	424.50	399,023
19 Mar 24	423.00000 +4.00	425.50	417.00	421.50	1,144,964
18 Mar 24	419.00000 +3.00	420.50	415.00	415.00	246,054
15 Mar 24	416.00000 +3.00	420.18	411.50	419.50	722,730
14 Mar 24	413.00000 +9.00	421.00	386.50	386.50	834,236
13 Mar 24	404.00000 -6.50	413.65	397.00	413.65	611,383
12 Mar 24	410.50000 +8.50	412.50	398.50	404.50	170,115
11 Mar 24	402.00000 -4.00	408.00	399.50	404.65	216,256
08 Mar 24	406.00000 +1.00	406.00	402.00	403.00	240,695
07 Mar 24	405.00000 -6.50	409.00	401.82	405.00	210,420
06 Mar 24	411.50000 +9.00	413.00	399.00	399.00	538,951
05 Mar 24	402.50000 -2.50	407.00	401.00	403.75	150,855
04 Mar 24	405.00000 +1.00	408.00	401.00	404.00	149,451
01 Mar 24	404.00000 +0.00	413.60	398.00	411.00	570,878
29 Feb 24	404.00000 +1.50	409.00	390.50	390.50	639,122
28 Feb 24	402.50000 -8.00	418.50	399.00	400.00	218,108
27 Feb 24	410.50000 +3.50	410.50	403.00	407.00	774,675
26 Feb 24	407.00000 +3.50	411.00	400.00	410.50	392,255
23 Feb 24	403.50000 -4.00	409.00	400.00	409.00	119,712
22 Feb 24	407.50000 +2.00	409.00	402.00	408.00	171,826
21 Feb 24	405.50000 -1.00	406.52	402.50	405.00	206,975
20 Feb 24	406.50000 -4.00	419.50	402.50	419.50	352,405
19 Feb 24	410.50000 +2.00	410.50	396.50	396.50	342,224
16 Feb 24	408.50000 +3.50	413.50	403.00	413.50	331,800
15 Feb 24	405.00000 +12.00	407.00	396.50	399.50	1,143,373
14 Feb 24	393.00000 -3.50	403.50	386.01	386.01	1,791,610
13 Feb 24	396.50000 -13.50	410.00	392.00	402.00	353,790
12 Feb 24	410.00000 -1.50	416.00	408.00	415.06	274,714
09 Feb 24	411.50000 -7.50	421.00	411.00	420.00	205,955
08 Feb 24	419.00000 +3.50	424.00	416.50	424.00	157,656
07 Feb 24	415.50000 -1.50	427.00	413.00	427.00	1,164,592
06 Feb 24	417.00000 +0.00	420.50	411.00	411.50	302,980
05 Feb 24	417.00000 -9.00	425.00	416.00	416.00	224,250
02 Feb 24	426.00000 -2.00	432.50	425.00	430.50	285,539
01 Feb 24	428.00000 +4.00	429.50	414.50	414.50	357,013
31 Jan 24	424.00000 +5.50	429.00	418.00	429.00	320,857
30 Jan 24	418.50000 +6.00	421.50	402.50	402.50	153,638
29 Jan 24	412.50000 -0.50	426.50	401.50	418.00	483,695
26 Jan 24	413.00000 +4.50	418.00	403.00	418.00	161,784
25 Jan 24	408.50000 +2.50	410.00	397.00	409.00	197,676
24 Jan 24	406.00000 +6.00	408.00	401.00	405.00	134,036
23 Jan 24	400.00000 -2.00	408.50	394.00	402.44	133,237
22 Jan 24	402.00000 +8.00	405.00	392.00	392.82	160,397
19 Jan 24	394.00000 -5.00	403.00	390.00	403.00	2,459,365
18 Jan 24	399.00000 +12.00	403.50	387.00	387.00	2,167,668
17 Jan 24	387.00000 -5.00	387.00	378.00	387.00	547,812
16 Jan 24	392.00000 +4.00	392.00	385.00	387.50	133,737
15 Jan 24	388.00000 +0.00	394.50	382.00	394.50	172,321
12 Jan 24	388.00000 +13.50	388.50	374.20	374.20	212,658
11 Jan 24	374.50000 -12.50	393.00	374.50	390.00	358,984
10 Jan 24	387.00000 -3.00	398.50	382.50	398.50	201,086
09 Jan 24	390.00000 -5.00	403.50	388.50	403.50	552,117
08 Jan 24	395.00000 +4.50	395.00	383.00	391.00	161,738
05 Jan 24	390.50000 -3.50	393.00	383.50	383.50	178,430
04 Jan 24	394.00000 +1.00	395.20	391.50	395.20	177,769
03 Jan 24	393.00000 -7.50	407.50	391.50	407.50	2,249,250
02 Jan 24	400.50000 -3.00	406.50	399.00	400.00	236,009
29 Dec 23	403.50000 -3.00	406.00	400.00	405.00	96,843
28 Dec 23	406.50000 +4.00	406.50	396.00	396.00	182,457
27 Dec 23	402.50000 +3.50	405.00	396.50	405.00	141,339
22 Dec 23	399.00000 -0.50	399.00	390.00	390.00	72,042
21 Dec 23	399.50000 +3.50	399.50	389.50	389.50	215,562
20 Dec 23	396.00000 +5.00	403.50	392.50	400.00	244,804
19 Dec 23	391.00000 +5.50	399.00	386.50	396.50	1,423,437
18 Dec 23	385.50000 -6.50	401.50	384.50	401.50	369,646
15 Dec 23	392.00000 +0.50	402.00	391.00	396.50	984,152
14 Dec 23	391.50000 +39.00	391.50	357.50	357.50	591,486
13 Dec 23	352.50000 +6.00	355.00	346.00	350.00	304,941
12 Dec 23	346.50000 -12.00	368.00	346.00	368.00	700,799
11 Dec 23	358.50000 +6.00	366.50	352.50	358.00	251,408
08 Dec 23	352.50000 +1.50	355.00	347.00	348.00	1,204,701
07 Dec 23	351.00000 +5.00	352.50	339.50	352.50	717,548
06 Dec 23	346.00000 -0.50	355.50	343.00	354.50	181,744
05 Dec 23	346.50000 +11.50	347.50	336.50	343.50	132,516
04 Dec 23	335.00000 +1.00	343.00	331.00	331.00	799,481
01 Dec 23	334.00000 +10.50	337.00	325.00	325.00	202,518
30 Nov 23	323.50000 -3.50	330.50	323.50	325.00	521,527
29 Nov 23	327.00000 +4.50	327.50	316.00	325.00	178,338
28 Nov 23	322.50000 -3.50	328.00	322.00	322.00	925,653
27 Nov 23	326.00000 +6.50	327.00	318.00	322.50	463,615
24 Nov 23	319.50000 -1.00	323.00	312.50	315.21	218,445
23 Nov 23	320.50000 +2.50	321.50	309.50	318.50	200,873
22 Nov 23	318.00000 +9.00	321.50	308.00	308.00	1,071,890
21 Nov 23	309.00000 +1.00	312.05	306.00	308.00	241,763
20 Nov 23	308.00000 -5.50	317.00	305.50	317.00	445,250
17 Nov 23	313.50000 +2.00	319.00	310.00	318.00	241,903
16 Nov 23	311.50000 -2.50	317.50	309.00	312.50	570,857
15 Nov 23	314.00000 +22.00	328.50	299.50	316.50	1,572,894
14 Nov 23	292.00000 +12.00	292.00	270.00	284.50	1,899,070
13 Nov 23	280.00000 +2.00	281.00	275.00	281.00	155,068
10 Nov 23	278.00000 -2.00	287.00	273.50	287.00	201,323
09 Nov 23	280.00000 +5.50	281.50	272.50	280.00	242,016
08 Nov 23	274.50000 +1.50	279.50	267.00	267.00	189,258
07 Nov 23	273.00000 -3.50	279.50	270.00	270.00	292,483
06 Nov 23	276.50000 -4.50	285.00	274.50	283.00	384,008
03 Nov 23	281.00000 +1.00	283.50	274.50	274.50	528,559
02 Nov 23	280.00000 +11.00	282.50	263.50	263.50	3,068,515
01 Nov 23	269.00000 +3.50	270.50	261.50	263.00	235,033
31 Oct 23	265.50000 -2.00	271.50	263.50	265.00	384,974
30 Oct 23	267.50000 -3.50	280.00	267.50	271.50	3,635,290
27 Oct 23	271.00000 +6.50	274.00	263.50	263.50	226,944
26 Oct 23	264.50000 +3.00	268.50	258.00	258.00	263,548
25 Oct 23	261.50000 -2.00	264.50	254.00	260.00	452,025
24 Oct 23	263.50000 -2.00	269.00	261.00	263.00	335,281
23 Oct 23	265.50000 -2.50	273.50	263.00	265.50	306,203
20 Oct 23	268.00000 -9.00	275.00	267.00	269.50	1,022,993
19 Oct 23	277.00000 +4.50	277.50	271.00	272.50	345,469
18 Oct 23	272.50000 -7.50	277.00	269.36	277.00	240,156
17 Oct 23	280.00000 -3.00	286.00	274.00	280.50	828,197
16 Oct 23	283.00000 -1.00	286.50	281.55	283.50	531,361
13 Oct 23	284.00000 -7.50	292.21	281.50	291.00	414,654
12 Oct 23	291.50000 -8.00	306.00	289.50	301.00	659,657
11 Oct 23	299.50000 -6.00	305.50	295.00	299.50	825,747
10 Oct 23	305.50000 +2.50	308.00	302.50	302.50	184,872
09 Oct 23	303.00000 -13.50	314.00	301.00	311.50	525,007
06 Oct 23	316.50000 +12.50	318.00	306.00	311.00	360,950
05 Oct 23	304.00000 +3.00	310.50	302.00	308.50	189,632
04 Oct 23	301.00000 -6.50	309.00	300.00	307.00	703,845
03 Oct 23	307.50000 -13.00	320.00	307.50	320.00	476,434
02 Oct 23	320.50000 -9.00	335.00	320.00	335.00	578,224
29 Sep 23	329.50000 +9.50	331.00	321.75	323.50	458,277
28 Sep 23	320.00000 +1.00	320.50	317.00	318.50	598,215
27 Sep 23	319.00000 +0.50	321.00	318.00	318.00	587,158
26 Sep 23	318.50000 -0.50	322.00	317.50	320.50	320,208
25 Sep 23	319.00000 -3.50	322.00	314.50	314.50	1,894,524
22 Sep 23	322.50000 -4.50	327.50	320.00	320.50	390,148
21 Sep 23	327.00000 +4.50	331.50	320.50	322.00	362,524
20 Sep 23	322.50000 +6.50	325.50	317.00	318.50	283,934
19 Sep 23	316.00000 -9.00	324.50	315.50	324.00	682,060
18 Sep 23	325.00000 -6.00	332.00	322.50	323.50	1,188,983
15 Sep 23	331.00000 +3.00	332.50	323.50	327.00	1,583,959
14 Sep 23	328.00000 +1.50	329.00	320.50	323.50	392,037
13 Sep 23	326.50000 +3.00	326.50	320.50	324.00	224,484
12 Sep 23	323.50000 +1.50	328.00	320.00	328.00	652,720
11 Sep 23	322.00000 +3.50	323.00	312.00	312.00	345,728
08 Sep 23	318.50000 -2.50	320.50	316.50	318.00	153,550
07 Sep 23	321.00000 +2.00	321.00	311.38	312.00	286,429
06 Sep 23	319.00000 +0.00	321.50	315.00	317.00	232,536
05 Sep 23	319.00000 -2.50	325.50	317.00	317.00	251,029
04 Sep 23	321.50000 -1.50	327.00	320.00	324.00	310,947
01 Sep 23	323.00000 +4.00	325.60	315.00	318.50	301,466
31 Aug 23	319.00000 +1.50	319.66	310.00	310.00	485,266
30 Aug 23	317.50000 +5.50	320.50	311.00	315.00	237,718
29 Aug 23	312.00000 +2.50	315.00	308.00	315.00	297,207
25 Aug 23	309.50000 -2.00	312.00	306.50	307.50	335,687
24 Aug 23	311.50000 +0.50	315.00	308.50	311.50	503,485
23 Aug 23	311.00000 +4.50	312.00	306.00	306.00	146,255
22 Aug 23	306.50000 +7.50	307.00	300.00	306.50	397,613
21 Aug 23	299.00000 -7.50	305.60	298.00	298.50	502,300
18 Aug 23	306.50000 +0.00	306.50	298.50	303.50	650,788
17 Aug 23	306.50000 +0.50	311.00	302.00	302.00	425,505
16 Aug 23	306.00000 +0.50	309.00	293.00	301.50	569,733
15 Aug 23	305.50000 +3.00	314.00	292.50	305.00	596,680
14 Aug 23	302.50000 -2.00	308.00	297.50	307.00	196,051
11 Aug 23	304.50000 -3.50	308.50	303.50	308.50	111,563
10 Aug 23	308.00000 -7.00	317.26	307.50	307.50	391,688
09 Aug 23	315.00000 +4.50	318.50	312.00	318.50	248,337
08 Aug 23	310.50000 +1.50	312.50	307.00	310.50	98,159
07 Aug 23	309.00000 -3.00	312.50	308.50	312.00	187,794
04 Aug 23	312.00000 -1.00	320.00	310.50	318.00	201,368
03 Aug 23	313.00000 +2.50	316.00	309.00	309.00	245,569
02 Aug 23	310.50000 -2.00	313.00	307.50	312.00	639,493
01 Aug 23	312.50000 -0.50	316.50	310.60	311.50	695,399
31 Jul 23	313.00000 -2.00	320.50	309.00	315.50	310,570
28 Jul 23	315.00000 -0.50	324.00	310.50	316.00	232,081
27 Jul 23	315.50000 -6.50	324.00	312.50	322.00	544,892
26 Jul 23	322.00000 +0.50	324.00	315.00	324.00	329,472
25 Jul 23	321.50000 +0.00	324.00	317.50	321.50	575,412
24 Jul 23	321.50000 +4.50	322.50	316.50	322.50	203,580
21 Jul 23	317.00000 -3.00	322.02	316.50	317.50	189,037
20 Jul 23	320.00000 +1.00	331.00	315.00	316.50	327,713
19 Jul 23	319.00000 +17.00	320.00	306.50	306.50	660,586
18 Jul 23	302.00000 +5.50	306.00	291.85	296.00	706,196
17 Jul 23	296.50000 -2.00	299.00	289.50	298.00	252,505
14 Jul 23	298.50000 -1.00	299.50	296.50	298.00	216,523
13 Jul 23	299.50000 +2.50	299.50	295.00	295.50	633,488
12 Jul 23	297.00000 +7.00	299.50	285.50	287.50	1,276,976
11 Jul 23	290.00000 +5.00	290.00	284.00	288.50	193,496
10 Jul 23	285.00000 -3.00	289.02	285.00	286.00	279,402
07 Jul 23	288.00000 +0.50	290.50	284.50	288.00	595,556
06 Jul 23	287.50000 -1.50	290.42	285.27	287.50	653,823
05 Jul 23	289.00000 -4.00	291.50	285.00	287.50	270,226
04 Jul 23	293.00000 -1.00	296.50	286.50	286.50	164,377
03 Jul 23	294.00000 +0.50	300.50	290.50	300.50	918,662
30 Jun 23	293.50000 +2.50	298.00	289.50	289.50	374,061
29 Jun 23	291.00000 -12.00	303.00	289.00	303.00	267,338
28 Jun 23	303.00000 +11.50	308.79	292.00	299.50	376,496
27 Jun 23	291.50000 +4.00	295.00	284.50	287.00	211,668
26 Jun 23	287.50000 +6.00	290.00	279.00	283.00	436,427
23 Jun 23	281.50000 -7.00	287.00	279.00	286.00	422,143
22 Jun 23	288.50000 -2.00	299.00	283.50	299.00	297,657
21 Jun 23	290.50000 -9.00	306.50	290.50	306.50	681,806
20 Jun 23	299.50000 -11.00	308.50	293.50	305.00	348,726
19 Jun 23	310.50000 -10.00	319.00	303.75	318.00	432,124
16 Jun 23	320.50000 -13.00	331.89	319.50	330.00	3,717,566
15 Jun 23	333.50000 +0.00	335.50	330.00	335.00	863,637
14 Jun 23	333.50000 -1.50	339.00	330.80	339.00	882,883
13 Jun 23	335.00000 -2.00	340.00	332.50	336.00	1,120,423
12 Jun 23	337.00000 +6.00	338.50	327.50	328.00	419,828
09 Jun 23	331.00000 +4.00	333.00	324.50	327.50	141,219
08 Jun 23	327.00000 +1.00	329.50	318.50	318.50	374,170
07 Jun 23	326.00000 +4.50	327.00	316.00	320.00	580,989
06 Jun 23	321.50000 -2.50	325.50	318.00	324.00	279,907
05 Jun 23	324.00000 -5.50	332.50	322.50	330.50	760,471
02 Jun 23	329.50000 +9.00	330.50	323.00	327.00	269,359
01 Jun 23	320.50000 +3.00	321.50	315.00	315.00	426,630
31 May 23	317.50000 +2.50	318.00	311.00	312.50	1,546,772
30 May 23	315.00000 -0.50	321.50	314.25	317.00	445,646
26 May 23	315.50000 +1.50	319.50	308.50	308.50	851,182
25 May 23	314.00000 -7.00	324.61	314.00	320.00	318,708
24 May 23	321.00000 -7.50	324.50	320.50	321.50	241,190
23 May 23	328.50000 -0.50	333.00	321.00	329.50	359,716
22 May 23	329.00000 +2.50	329.50	319.00	319.00	552,937
19 May 23	326.50000 -12.50	345.00	326.00	345.00	554,997
18 May 23	339.00000 +41.00	345.00	306.50	306.50	824,327
17 May 23	298.00000 -6.00	307.00	293.50	307.00	440,072
16 May 23	304.00000 -3.50	310.00	295.50	306.50	738,205
15 May 23	307.50000 +11.50	310.60	290.50	290.50	650,235
12 May 23	296.00000 -4.50	300.00	296.00	299.50	222,090
11 May 23	300.50000 +0.50	303.00	297.75	300.50	404,667
10 May 23	300.00000 +5.50	302.00	295.00	302.00	770,150
09 May 23	294.50000 -16.50	318.50	291.00	318.50	1,826,520
05 May 23	311.00000 +1.50	314.50	303.00	303.00	930,049
04 May 23	309.50000 +5.50	310.00	300.00	310.00	905,998
03 May 23	304.00000 +1.00	307.50	301.77	304.00	847,371
02 May 23	303.00000 +2.50	308.03	299.50	307.50	945,509
28 Apr 23	300.50000 +9.50	303.00	291.00	291.50	1,784,181
27 Apr 23	291.00000 +5.00	292.00	282.27	286.00	628,586
26 Apr 23	286.00000 +5.00	287.23	278.32	280.00	419,102
25 Apr 23	281.00000 +1.00	284.00	275.00	284.00	517,723
24 Apr 23	280.00000 +4.50	281.50	274.00	275.00	1,274,713
21 Apr 23	275.50000 +5.00	276.00	267.00	267.00	1,528,039
20 Apr 23	270.50000 -6.00	271.50	266.00	270.00	2,372,780
19 Apr 23	276.50000 -7.00	282.00	276.50	279.00	411,114
18 Apr 23	283.50000 -1.00	285.00	273.50	279.00	1,767,198
17 Apr 23	284.50000 +9.00	287.50	278.50	279.00	3,244,415
14 Apr 23	275.50000 -1.00	281.00	273.00	278.00	365,397
13 Apr 23	276.50000 +8.00	276.50	268.50	269.50	447,730
12 Apr 23	268.50000 +4.50	268.50	260.00	260.00	934,329
11 Apr 23	264.00000 +1.00	267.00	261.50	266.50	290,632
06 Apr 23	263.00000 +0.50	265.50	255.50	255.50	331,361
05 Apr 23	262.50000 -7.00	268.00	255.50	266.00	670,744
04 Apr 23	269.50000 -17.00	288.52	267.50	286.00	1,167,457
03 Apr 23	286.50000 +7.50	286.50	278.21	280.50	746,629
31 Mar 23	279.00000 -1.00	283.00	276.00	283.00	494,825
30 Mar 23	280.00000 +6.00	283.30	273.00	273.00	1,493,219
29 Mar 23	274.00000 +5.00	275.50	266.00	275.50	421,186
28 Mar 23	269.00000 -1.00	276.50	266.50	276.50	604,871
27 Mar 23	270.00000 -1.50	274.00	265.50	274.00	311,425
24 Mar 23	271.50000 -0.50	278.50	269.00	278.50	429,003
23 Mar 23	272.00000 +2.00	273.00	268.29	270.00	1,086,848
22 Mar 23	270.00000 -5.00	275.50	269.50	275.00	403,356
21 Mar 23	275.00000 +2.00	285.50	274.50	277.50	1,007,433
20 Mar 23	273.00000 +2.00	274.00	259.50	268.00	1,278,832
17 Mar 23	271.00000 +5.00	286.18	269.50	270.00	1,399,546
16 Mar 23	266.00000 +10.00	266.00	253.00	258.00	5,719,932
15 Mar 23	256.00000 -6.00	264.00	244.00	255.00	1,375,161
14 Mar 23	262.00000 -17.50	284.50	260.78	284.50	872,088
13 Mar 23	279.50000 -11.00	291.50	272.50	283.50	1,827,576
10 Mar 23	290.50000 -2.00	290.50	282.00	286.00	272,378
09 Mar 23	292.50000 +0.00	297.50	289.00	297.50	1,449,719
08 Mar 23	292.50000 +1.00	295.00	287.50	290.50	271,705
07 Mar 23	291.50000 -3.50	298.00	289.50	290.00	950,158
06 Mar 23	295.00000 -14.00	313.50	294.91	313.50	723,487
03 Mar 23	309.00000 +6.50	312.00	304.00	305.00	749,158
02 Mar 23	302.50000 -1.00	306.00	298.27	301.00	1,210,829
01 Mar 23	303.50000 -10.00	314.00	303.00	310.50	365,759
28 Feb 23	313.50000 -12.00	328.00	311.00	324.50	1,119,414
27 Feb 23	325.50000 +5.00	326.00	311.50	322.50	1,686,560
24 Feb 23	320.50000 +4.00	321.00	313.00	320.00	265,723
23 Feb 23	316.50000 +7.50	317.00	312.00	312.50	1,023,765
22 Feb 23	309.00000 -1.50	313.97	304.50	311.00	252,056
21 Feb 23	310.50000 -4.50	323.00	310.00	323.00	1,054,034
20 Feb 23	315.00000 +0.00	317.50	310.50	313.00	393,628
17 Feb 23	315.00000 -3.00	325.50	311.00	325.50	217,202
16 Feb 23	318.00000 -4.50	329.00	313.50	329.00	365,053
15 Feb 23	322.50000 +6.50	322.50	314.00	316.50	140,167
14 Feb 23	316.00000 -12.50	330.50	316.00	327.50	357,140
13 Feb 23	328.50000 +7.00	329.00	319.00	328.50	198,626
10 Feb 23	321.50000 -6.00	329.00	318.73	321.00	689,035
09 Feb 23	327.50000 -4.00	338.50	325.00	338.50	1,090,706
08 Feb 23	331.50000 -0.50	338.50	327.50	331.00	239,223
07 Feb 23	332.00000 -6.00	338.50	328.00	338.00	176,909
06 Feb 23	338.00000 -11.00	345.50	335.27	339.00	158,339
03 Feb 23	349.00000 +2.00	350.00	341.00	350.00	213,880
02 Feb 23	347.00000 +19.00	347.00	331.50	338.00	1,710,322
01 Feb 23	328.00000 +1.00	335.00	325.50	328.00	418,653
31 Jan 23	327.00000 -0.50	328.50	322.00	327.00	316,134
30 Jan 23	327.50000 -4.50	330.00	322.97	328.00	208,344
27 Jan 23	332.00000 +3.50	332.00	326.54	329.50	331,817
26 Jan 23	328.50000 +5.50	332.00	313.00	318.50	290,798
25 Jan 23	323.00000 +4.00	325.00	316.50	323.50	547,511
24 Jan 23	319.00000 -1.50	327.00	318.50	327.00	211,466
23 Jan 23	320.50000 -3.50	328.00	316.00	323.00	606,535
20 Jan 23	324.00000 +0.50	328.00	321.00	324.00	334,112
19 Jan 23	323.50000 -2.00	333.50	320.00	333.50	229,344
18 Jan 23	325.50000 -7.00	334.13	314.00	331.50	229,009
17 Jan 23	332.50000 -4.00	342.50	328.50	336.00	1,266,643
16 Jan 23	336.50000 +4.50	338.00	329.00	338.00	397,206
13 Jan 23	332.00000 -1.00	334.00	300.00	330.00	279,612
12 Jan 23	333.00000 +19.50	335.00	314.50	315.00	1,105,682
11 Jan 23	313.50000 +5.50	316.00	308.50	310.50	1,560,816
10 Jan 23	308.00000 +0.00	315.50	306.40	308.00	298,609
09 Jan 23	308.00000 -6.00	318.50	307.00	315.00	1,235,662
06 Jan 23	314.00000 +7.50	314.00	300.24	304.00	489,154
05 Jan 23	306.50000 +3.50	306.50	293.50	293.50	896,989
04 Jan 23	303.00000 +9.00	307.00	295.00	296.00	172,721
03 Jan 23	294.00000 +13.00	295.00	284.00	288.00	323,361
02 Jan 23	281.00000 +0.00	281.00	281.00	281.00	89,124
30 Dec 22	281.00000 -6.50	286.00	281.00	284.50	112,742
29 Dec 22	287.50000 +5.00	287.50	277.50	281.50	131,986
28 Dec 22	282.50000 +2.00	283.50	277.50	280.00	178,948
23 Dec 22	280.50000 +3.50	281.50	274.50	278.00	150,538
22 Dec 22	277.00000 -3.00	282.50	276.52	281.00	163,841
21 Dec 22	280.00000 +2.50	282.00	277.24	280.00	258,034
20 Dec 22	277.50000 -1.50	282.00	272.50	282.00	605,090
19 Dec 22	279.00000 +2.50	281.05	273.00	281.00	227,979
16 Dec 22	276.50000 -6.00	281.05	271.50	281.00	814,796
15 Dec 22	282.50000 -2.50	286.00	279.00	282.00	216,671
14 Dec 22	285.00000 -9.00	294.00	283.71	290.50	455,649
13 Dec 22	294.00000 +4.00	302.50	287.50	297.50	1,313,913
12 Dec 22	290.00000 -5.50	297.01	286.00	293.00	868,595
09 Dec 22	295.50000 +3.00	299.00	289.50	290.00	238,717
08 Dec 22	292.50000 -11.50	304.50	291.00	304.50	242,549
07 Dec 22	304.00000 -12.00	319.00	301.00	311.50	453,161
06 Dec 22	316.00000 -8.00	328.00	314.50	328.00	391,181
05 Dec 22	324.00000 +2.00	326.00	320.50	321.00	221,251
02 Dec 22	322.00000 -3.00	331.50	318.50	326.00	384,031
01 Dec 22	325.00000 +12.00	325.00	314.50	318.00	256,760
30 Nov 22	313.00000 +0.50	320.50	310.00	320.00	916,778
29 Nov 22	312.50000 -1.00	320.00	311.00	320.00	476,366
28 Nov 22	313.50000 -10.00	323.00	311.50	317.00	677,102
25 Nov 22	323.50000 +7.00	323.50	310.00	317.00	439,631
24 Nov 22	316.50000 -3.50	325.00	314.50	324.50	3,760,175
23 Nov 22	320.00000 +10.50	320.00	303.50	303.50	330,478
22 Nov 22	309.50000 -2.50	315.50	303.00	303.00	397,705
21 Nov 22	312.00000 -5.50	317.50	309.00	314.00	209,841
18 Nov 22	317.50000 +4.00	323.50	308.00	311.50	403,625
17 Nov 22	313.50000 +0.00	314.50	307.00	307.00	354,849
16 Nov 22	313.50000 -0.50	319.50	306.00	314.00	912,748
15 Nov 22	314.00000 -6.50	331.00	314.00	322.00	822,891
14 Nov 22	320.50000 -4.50	324.00	312.00	316.00	937,844
11 Nov 22	325.00000 +20.00	326.00	295.50	295.50	604,488
10 Nov 22	305.00000 +35.00	308.50	285.00	293.00	618,674
14 Oct 22	270.00000 -7.50	283.00	268.50	281.00	461,040
13 Oct 22	277.50000 +6.00	281.00	265.00	265.00	555,229
12 Oct 22	271.50000 -7.00	278.50	266.00	275.00	476,979
11 Oct 22	278.50000 -5.00	284.00	277.50	281.00	384,048
10 Oct 22	283.50000 +3.00	292.50	280.00	284.00	483,657
07 Oct 22	280.50000 -17.50	302.00	278.00	302.00	1,942,322
06 Oct 22	298.00000 -1.00	304.50	294.00	302.00	488,816
05 Oct 22	299.00000 -8.00	312.50	297.50	312.50	2,032,908
04 Oct 22	307.00000 +4.50	316.00	302.00	305.50	936,314
03 Oct 22	302.50000 +11.00	302.50	286.04	289.00	569,261
30 Sep 22	291.50000 +20.50	291.50	270.50	270.50	906,493
29 Sep 22	271.00000 -14.00	292.00	263.50	292.00	853,337
28 Sep 22	285.00000 -7.00	301.00	277.50	301.00	898,881
27 Sep 22	292.00000 -22.50	319.00	292.00	311.50	360,393
26 Sep 22	314.50000 -7.50	319.50	306.50	314.00	742,922
23 Sep 22	322.00000 -10.00	334.00	322.00	331.50	706,601
22 Sep 22	332.00000 -5.00	338.00	327.00	338.00	407,973
21 Sep 22	337.00000 +8.00	339.00	320.50	320.50	200,473
20 Sep 22	329.00000 -12.50	348.50	327.85	340.50	937,876
16 Sep 22	341.50000 +8.00	343.00	326.50	326.50	1,013,062
15 Sep 22	333.50000 +3.00	338.00	332.00	335.00	379,230
14 Sep 22	330.50000 -19.00	359.00	330.50	359.00	497,807
13 Sep 22	349.50000 -8.00	362.00	348.00	348.00	363,752
12 Sep 22	357.50000 +15.50	359.00	346.00	347.50	707,824
09 Sep 22	342.00000 +4.50	344.00	337.50	343.00	247,100
08 Sep 22	337.50000 -4.00	344.75	331.50	344.50	478,425
07 Sep 22	341.50000 +4.00	342.50	330.00	331.50	223,941
06 Sep 22	337.50000 -4.50	353.00	335.00	343.00	428,285
05 Sep 22	342.00000 -2.00	344.00	331.50	337.00	617,900
02 Sep 22	344.00000 +11.00	347.50	331.50	334.00	306,340
01 Sep 22	333.00000 -27.00	371.00	333.00	371.00	318,088
31 Aug 22	360.00000 +3.00	361.50	353.50	357.00	468,408
30 Aug 22	357.00000 +3.00	366.50	349.00	350.50	230,039
26 Aug 22	354.00000 -13.00	372.00	354.00	371.00	284,142
25 Aug 22	367.00000 -12.00	381.50	367.00	381.50	344,512
24 Aug 22	379.00000 -2.50	385.50	373.50	380.00	310,316
23 Aug 22	381.50000 -1.50	386.00	380.00	380.00	468,900
22 Aug 22	383.00000 -7.00	391.50	382.00	390.00	420,627
19 Aug 22	390.00000 -27.00	417.00	387.50	417.00	1,266,623
18 Aug 22	417.00000 -2.50	424.50	414.00	416.50	750,570
17 Aug 22	419.50000 -0.50	423.00	416.50	417.50	1,323,761
16 Aug 22	420.00000 -0.50	420.50	402.00	413.00	786,090
15 Aug 22	420.50000 -1.00	425.50	409.00	411.00	176,771
12 Aug 22	421.50000 +2.00	424.50	415.00	419.00	193,381
11 Aug 22	419.50000 -2.00	428.50	413.00	428.50	154,087
10 Aug 22	421.50000 +20.50	421.50	394.50	411.00	163,261
09 Aug 22	401.00000 -8.00	408.50	397.90	408.50	249,319
08 Aug 22	409.00000 +1.50	413.00	401.00	404.50	199,420
05 Aug 22	407.50000 -12.50	427.00	404.50	409.00	108,212
04 Aug 22	420.00000 +11.00	421.50	410.00	417.00	111,733
03 Aug 22	409.00000 +5.00	412.00	403.00	403.00	233,537
02 Aug 22	404.00000 -14.50	427.50	400.00	427.50	167,453
01 Aug 22	418.50000 -5.50	432.50	411.00	432.50	205,299
29 Jul 22	424.00000 +20.00	425.00	393.50	393.50	220,881
28 Jul 22	404.00000 +7.50	405.00	397.50	405.00	213,033
27 Jul 22	396.50000 +2.00	400.00	394.95	397.50	188,935
26 Jul 22	394.50000 -13.50	405.50	392.50	396.00	130,082
25 Jul 22	408.00000 -7.00	412.00	404.50	410.50	375,124
22 Jul 22	415.00000 +2.00	422.00	409.50	422.00	347,434
21 Jul 22	413.00000 +13.00	413.50	400.00	404.00	201,716
20 Jul 22	400.00000 +5.50	401.00	395.00	401.00	247,875
19 Jul 22	394.50000 +9.50	397.00	377.00	377.00	162,881
18 Jul 22	385.00000 +0.00	394.00	383.00	393.00	190,099
15 Jul 22	385.00000 +12.00	385.50	364.00	364.00	161,869
14 Jul 22	373.00000 -8.50	383.00	370.00	382.50	465,456
13 Jul 22	381.50000 -3.00	387.00	373.00	379.00	482,919
12 Jul 22	384.50000 +6.50	385.00	369.50	378.50	379,035
11 Jul 22	378.00000 -12.00	389.50	374.50	389.00	218,131
08 Jul 22	390.00000 +6.50	390.00	380.50	382.00	318,727
07 Jul 22	383.50000 -1.00	387.00	378.50	386.50	376,344
06 Jul 22	384.50000 +9.50	384.50	378.00	380.50	955,107
05 Jul 22	375.00000 -0.50	386.00	369.23	386.00	500,961
04 Jul 22	375.50000 -4.00	384.72	373.00	381.50	176,964
01 Jul 22	379.50000 -3.00	383.50	370.00	375.50	507,141
30 Jun 22	382.50000 -11.50	386.50	372.50	384.50	331,245
29 Jun 22	394.00000 -9.50	400.00	390.00	400.00	156,981
28 Jun 22	403.50000 -2.00	414.50	400.00	414.50	258,847
27 Jun 22	405.50000 +8.00	407.50	398.50	399.50	342,631
24 Jun 22	397.50000 +17.50	398.50	380.50	382.50	671,609
23 Jun 22	380.00000 -9.50	389.97	377.50	388.50	415,964
22 Jun 22	389.50000 -4.00	392.50	381.50	387.00	366,675
21 Jun 22	393.50000 +5.00	404.50	385.50	386.00	689,680
20 Jun 22	388.50000 -21.50	409.50	384.00	409.00	642,144
17 Jun 22	410.00000 -7.00	429.00	410.00	429.00	1,397,038
16 Jun 22	417.00000 -21.00	451.50	415.00	451.50	1,201,287
15 Jun 22	438.00000 +4.00	444.00	431.00	431.00	1,431,177
14 Jun 22	434.00000 +2.50	439.50	433.50	435.00	661,280
13 Jun 22	431.50000 -11.00	452.50	431.50	452.50	845,888
10 Jun 22	442.50000 -20.50	460.50	442.50	460.00	661,058
09 Jun 22	463.00000 -7.00	472.00	463.00	466.00	421,978
08 Jun 22	470.00000 +5.50	470.00	462.00	467.00	1,200,829
07 Jun 22	464.50000 -3.00	467.50	458.00	465.00	730,731
06 Jun 22	467.50000 +7.50	468.50	459.50	467.00	416,127
01 Jun 22	460.00000 -0.50	465.50	456.00	464.50	1,387,163
31 May 22	460.50000 +0.50	465.00	449.50	449.50	1,002,436
30 May 22	460.00000 +12.50	462.50	447.00	452.00	544,634
27 May 22	447.50000 +1.50	452.50	444.00	444.00	194,378
26 May 22	446.00000 +10.50	446.50	435.00	436.50	293,347
25 May 22	435.50000 +4.50	439.00	424.50	430.50	905,932
24 May 22	431.00000 -1.50	436.00	428.50	436.00	995,507
23 May 22	432.50000 +8.50	435.24	421.25	422.50	293,416
20 May 22	424.00000 +5.00	429.50	420.00	423.00	429,282
19 May 22	419.00000 -3.50	421.00	407.00	415.00	236,408
18 May 22	422.50000 -7.00	439.50	421.50	439.50	302,233
17 May 22	429.50000 +11.50	432.00	419.00	419.00	530,458
16 May 22	418.00000 -8.50	436.50	412.50	436.50	724,907
13 May 22	426.50000 +7.50	430.00	419.04	420.00	583,134
12 May 22	419.00000 +9.00	420.00	397.50	399.50	668,211
11 May 22	410.00000 +9.00	411.00	398.88	402.00	390,332
10 May 22	401.00000 -4.50	411.50	401.00	404.00	405,685
09 May 22	405.50000 -5.00	412.50	399.50	411.00	243,197
06 May 22	410.50000 -9.50	421.00	407.50	417.00	637,216
05 May 22	420.00000 -8.00	438.50	419.50	428.50	373,437
04 May 22	428.00000 -5.00	444.00	421.00	444.00	422,105
03 May 22	433.00000 -19.00	452.00	433.00	452.00	1,192,646
29 Apr 22	452.00000 +7.00	457.00	447.50	447.50	364,082
28 Apr 22	445.00000 +11.00	449.00	434.50	439.50	351,210
27 Apr 22	434.00000 -5.00	447.50	432.00	436.00	520,366
26 Apr 22	439.00000 +0.00	445.00	425.00	425.00	535,077
25 Apr 22	439.00000 -14.50	449.50	432.00	449.50	1,897,107
22 Apr 22	453.50000 -4.50	463.00	447.00	447.00	368,573
21 Apr 22	458.00000 -4.00	464.00	453.50	454.00	341,744
20 Apr 22	462.00000 +6.00	462.00	444.50	444.50	465,777
19 Apr 22	456.00000 -7.00	465.50	451.00	465.50	236,745
14 Apr 22	463.00000 -3.50	475.00	462.50	475.00	349,189
13 Apr 22	466.50000 -1.00	467.00	454.00	454.00	1,760,155
12 Apr 22	467.50000 -6.50	475.00	463.50	472.50	135,437
11 Apr 22	474.00000 -6.00	480.63	471.00	471.00	787,206
08 Apr 22	480.00000 +4.00	481.50	464.00	464.00	231,302
07 Apr 22	476.00000 +2.50	481.00	470.50	481.00	167,590
06 Apr 22	473.50000 -15.00	495.50	472.00	492.10	1,205,938
05 Apr 22	488.50000 -13.50	505.00	484.50	504.00	415,908
04 Apr 22	502.00000 +10.00	502.00	489.00	495.00	476,014
01 Apr 22	492.00000 +0.50	501.00	488.00	493.00	282,871
31 Mar 22	491.50000 -8.00	506.25	489.00	506.25	306,421
30 Mar 22	499.50000 -21.50	530.00	497.50	530.00	306,626
29 Mar 22	521.00000 +19.00	521.00	500.00	504.00	811,518
28 Mar 22	502.00000 +2.00	509.00	497.50	501.00	1,178,925
25 Mar 22	500.00000 -11.00	513.00	498.50	512.00	278,326
24 Mar 22	511.00000 -14.00	529.00	511.00	527.00	298,030
23 Mar 22	525.00000 -13.00	540.00	524.00	538.00	1,079,571
22 Mar 22	538.00000 +6.00	542.00	523.77	542.00	624,563
21 Mar 22	532.00000 +4.00	536.22	527.00	531.00	1,063,888
18 Mar 22	528.00000 +1.00	533.00	512.00	530.00	709,973
17 Mar 22	527.00000 +17.00	541.00	514.00	523.00	814,599
16 Mar 22	510.00000 +17.00	514.00	492.50	507.00	614,277
15 Mar 22	493.00000 -15.00	536.00	490.50	520.00	397,253
14 Mar 22	508.00000 +12.00	513.00	498.98	507.00	316,750
11 Mar 22	496.00000 +16.00	498.50	481.50	482.50	409,652
10 Mar 22	480.00000 -10.00	500.00	479.50	496.00	310,125
09 Mar 22	490.00000 +16.50	490.00	472.00	486.50	1,476,388
08 Mar 22	473.50000 +21.50	480.00	451.00	463.00	724,727
07 Mar 22	452.00000 -21.50	466.50	440.00	466.50	1,194,554
04 Mar 22	473.50000 -5.00	481.50	461.50	475.00	505,441
03 Mar 22	478.50000 -16.00	503.00	478.00	493.00	275,817
02 Mar 22	494.50000 +1.00	498.50	487.50	495.57	322,436
01 Mar 22	493.50000 -17.50	512.00	493.50	505.00	457,422
28 Feb 22	511.00000 +5.00	513.00	502.00	506.00	622,022
25 Feb 22	506.00000 +0.00	516.00	504.00	511.00	483,170
24 Feb 22	506.00000 -3.00	515.00	491.70	500.00	2,479,120
23 Feb 22	509.00000 -18.00	533.00	509.00	528.00	656,936
22 Feb 22	527.00000 -2.00	535.00	520.00	527.00	493,101
21 Feb 22	529.00000 +4.00	531.00	517.00	529.00	430,457
18 Feb 22	525.00000 +3.00	531.00	521.61	528.00	256,294
17 Feb 22	522.00000 -5.00	537.00	521.00	535.00	597,779
16 Feb 22	527.00000 -6.00	539.00	525.00	536.00	1,582,859
15 Feb 22	533.00000 +15.00	533.00	515.00	515.00	585,936
14 Feb 22	518.00000 -12.00	526.00	509.00	525.00	404,663
11 Feb 22	530.00000 -16.00	542.00	527.00	532.00	261,599
10 Feb 22	546.00000 -1.00	549.16	537.00	546.00	218,608
09 Feb 22	547.00000 +6.00	555.92	528.00	528.00	275,073
08 Feb 22	541.00000 -4.00	547.00	533.00	545.00	389,066
07 Feb 22	545.00000 -3.00	550.00	537.00	537.00	290,127
04 Feb 22	548.00000 -11.00	564.00	548.00	562.00	268,566
03 Feb 22	559.00000 -20.00	585.00	559.00	570.00	292,516
02 Feb 22	579.00000 +10.00	585.00	553.00	553.00	419,200
01 Feb 22	569.00000 -3.00	586.00	562.00	586.00	154,511
31 Jan 22	572.00000 +12.00	574.00	556.00	573.00	415,195
28 Jan 22	560.00000 -4.00	571.00	552.00	552.00	552,915
27 Jan 22	564.00000 +10.00	568.00	546.00	551.00	240,390
26 Jan 22	554.00000 -3.00	567.00	554.00	560.00	283,295
25 Jan 22	557.00000 -3.00	571.00	552.00	567.00	430,813
24 Jan 22	560.00000 -25.00	580.00	556.00	575.00	250,354
21 Jan 22	585.00000 -13.00	594.00	579.00	582.00	204,017
20 Jan 22	598.00000 +3.00	598.18	581.00	581.00	156,063
19 Jan 22	595.00000 -12.00	615.00	591.00	615.00	160,990
18 Jan 22	607.00000 +5.00	627.00	600.00	618.00	335,984
17 Jan 22	602.00000 -6.00	617.00	595.00	595.00	358,044
14 Jan 22	608.00000 -9.00	620.50	608.00	614.25	306,526
13 Jan 22	617.00000 +3.00	621.00	609.00	621.00	285,750
12 Jan 22	614.00000 +7.00	615.00	605.00	612.00	264,490
11 Jan 22	607.00000 -11.00	622.00	603.00	622.00	857,882
10 Jan 22	618.00000 -2.00	623.00	615.00	615.00	528,275
07 Jan 22	620.00000 +1.00	620.00	614.00	618.00	339,247
06 Jan 22	619.00000 +8.00	619.00	604.00	606.10	312,051
05 Jan 22	611.00000 +8.00	612.00	598.00	602.00	352,214
04 Jan 22	603.00000 +17.00	607.25	591.00	600.00	317,979
31 Dec 21	586.00000 -12.00	597.00	585.00	585.00	68,709
30 Dec 21	598.00000 -3.00	602.00	585.00	585.00	167,594
29 Dec 21	601.00000 +11.00	602.00	593.00	602.00	200,861
24 Dec 21	590.00000 -4.00	594.60	582.00	582.00	20,727
23 Dec 21	594.00000 +7.00	598.00	587.00	598.00	105,407
22 Dec 21	587.00000 +9.00	587.00	570.00	570.00	131,137
21 Dec 21	578.00000 +0.00	585.00	576.00	585.00	112,609
20 Dec 21	578.00000 -7.00	582.00	571.00	573.00	138,685
17 Dec 21	585.00000 +11.00	591.00	575.00	575.00	1,152,297
16 Dec 21	574.00000 +4.00	582.59	574.00	575.00	251,538
15 Dec 21	570.00000 +3.00	576.00	562.00	575.00	1,040,081
14 Dec 21	567.00000 -4.00	575.00	558.00	558.00	615,054
13 Dec 21	571.00000 -26.00	595.00	566.00	585.00	218,495
10 Dec 21	597.00000 -5.00	605.00	592.00	592.00	661,578
09 Dec 21	602.00000 -4.00	612.00	601.00	608.00	215,298
08 Dec 21	606.00000 +3.00	611.00	588.00	588.00	196,073
07 Dec 21	603.00000 +11.00	607.00	585.00	591.00	105,958
06 Dec 21	592.00000 +6.00	594.00	584.00	584.00	281,480
03 Dec 21	586.00000 +9.00	589.00	575.00	587.00	262,835
02 Dec 21	577.00000 -5.00	580.90	573.00	577.00	139,112
01 Dec 21	582.00000 +6.00	591.00	577.00	591.00	461,525
30 Nov 21	576.00000 +0.00	580.00	566.00	567.00	566,755
29 Nov 21	576.00000 +6.00	588.00	573.00	577.00	356,755
26 Nov 21	570.00000 -12.00	581.00	567.00	572.00	423,572
25 Nov 21	582.00000 -5.00	597.00	582.00	589.00	208,923
24 Nov 21	587.00000 -5.00	600.00	583.00	600.00	180,458
23 Nov 21	592.00000 -6.00	599.00	587.00	594.00	165,793
22 Nov 21	598.00000 -9.00	618.00	595.00	618.00	363,564
19 Nov 21	607.00000 -6.00	626.00	605.00	626.00	251,019
18 Nov 21	613.00000 +9.00	616.00	600.00	606.00	369,292
17 Nov 21	604.00000 +4.00	608.00	595.00	600.00	1,586,566
16 Nov 21	600.00000 -37.00	635.00	592.00	630.00	1,318,056
15 Nov 21	637.00000 -2.00	643.00	635.00	636.00	215,829
12 Nov 21	639.00000 -7.00	642.00	629.00	629.00	180,803
11 Nov 21	646.00000 +7.00	650.00	628.00	628.00	150,864
10 Nov 21	639.00000 +0.00	649.00	638.00	638.00	306,706
09 Nov 21	639.00000 -10.00	652.00	632.00	647.00	844,887
08 Nov 21	649.00000 -5.00	655.00	646.00	653.00	222,754
05 Nov 21	654.00000 -17.00	675.00	654.00	667.00	282,361
04 Nov 21	671.00000 +3.00	676.00	661.20	670.00	905,573
03 Nov 21	668.00000 +5.00	674.00	661.00	669.00	927,177
02 Nov 21	663.00000 -3.00	671.00	650.00	650.00	675,785
01 Nov 21	666.00000 +2.00	675.00	661.00	666.00	683,249
29 Oct 21	664.00000 -11.00	681.00	660.00	661.00	558,324
28 Oct 21	675.00000 +2.00	680.00	665.00	670.00	122,689
27 Oct 21	673.00000 +0.00	680.15	659.00	659.00	194,314
26 Oct 21	673.00000 +2.00	689.00	671.00	689.00	364,209
25 Oct 21	671.00000 +0.00	685.00	668.00	675.00	459,834
22 Oct 21	671.00000 -6.00	698.00	671.00	698.00	428,936
21 Oct 21	677.00000 -14.00	696.00	676.00	684.00	290,361
20 Oct 21	691.00000 +3.00	698.90	688.00	689.00	440,306
19 Oct 21	688.00000 -10.00	719.00	688.00	719.00	357,478
18 Oct 21	698.00000 -2.00	717.00	687.00	716.00	584,190
15 Oct 21	700.00000 +3.00	702.00	690.14	699.00	223,513
14 Oct 21	697.00000 +5.00	715.00	693.00	697.00	331,673
13 Oct 21	692.00000 +13.00	695.00	677.16	679.00	390,509
12 Oct 21	679.00000 +0.00	683.20	670.00	670.00	703,052
11 Oct 21	679.00000 +16.00	679.00	657.00	666.00	427,427
08 Oct 21	663.00000 -9.00	670.00	663.00	665.00	252,367
07 Oct 21	672.00000 -7.00	693.00	666.00	680.00	353,375
06 Oct 21	679.00000 -3.00	705.00	663.63	696.00	272,671
05 Oct 21	682.00000 +8.00	688.00	668.00	675.00	252,331
04 Oct 21	674.00000 -11.00	691.55	665.00	665.00	222,271
01 Oct 21	685.00000 -11.00	692.00	674.00	688.00	397,152
30 Sep 21	696.00000 -4.00	721.00	693.00	701.00	418,618
29 Sep 21	700.00000 +4.00	708.00	690.00	690.00	218,362
28 Sep 21	696.00000 -15.00	718.00	680.00	701.00	370,249
27 Sep 21	711.00000 -15.00	734.00	705.00	733.00	755,193
24 Sep 21	726.00000 -4.00	735.00	716.30	728.00	474,217
23 Sep 21	730.00000 -3.00	741.00	726.00	728.00	751,629
22 Sep 21	733.00000 +4.00	736.00	721.00	729.00	557,226
21 Sep 21	729.00000 -5.00	740.00	724.00	740.00	173,317
20 Sep 21	734.00000 -5.00	743.00	719.38	743.00	395,251
17 Sep 21	739.00000 +11.00	747.00	723.00	733.00	799,005
16 Sep 21	728.00000 -1.00	738.00	720.00	720.00	261,241
15 Sep 21	729.00000 +1.00	734.00	705.00	720.00	1,170,461
14 Sep 21	728.00000 -11.00	741.00	724.00	741.00	339,173
13 Sep 21	739.00000 -7.00	749.00	737.00	749.00	16,756
10 Sep 21	746.00000 -5.00	760.00	745.00	760.00	109,568
09 Sep 21	751.00000 -3.00	757.00	739.00	757.00	268,103
08 Sep 21	754.00000 -13.00	765.00	743.00	748.00	628,485
07 Sep 21	767.00000 -3.00	778.00	760.00	778.00	183,406
06 Sep 21	770.00000 +0.00	788.00	759.00	788.00	999,388
03 Sep 21	770.00000 -10.00	787.00	757.00	779.00	337,608
02 Sep 21	780.00000 -21.00	803.00	775.00	801.00	439,047
01 Sep 21	801.00000 +7.00	805.39	793.00	794.00	404,650
31 Aug 21	794.00000 +0.00	806.00	775.00	797.00	498,781
27 Aug 21	794.00000 -2.00	803.93	786.00	798.00	273,681
26 Aug 21	796.00000 +16.00	802.00	777.00	780.00	328,478
25 Aug 21	780.00000 +3.00	781.00	764.00	777.00	333,315
24 Aug 21	777.00000 +30.00	777.00	749.00	751.00	542,532
23 Aug 21	747.00000 +18.00	748.00	729.00	738.00	328,460
20 Aug 21	729.00000 +22.00	736.00	705.00	710.00	642,197
19 Aug 21	707.00000 +31.00	712.00	665.00	690.00	631,995
18 Aug 21	676.00000 +15.00	680.24	642.00	680.00	990,783
17 Aug 21	661.00000 +13.00	688.00	638.00	657.00	677,834
16 Aug 21	648.00000 -16.00	661.00	641.00	657.00	157,393
13 Aug 21	664.00000 +6.00	675.00	656.00	673.00	147,349
12 Aug 21	658.00000 +1.00	671.00	651.00	671.00	57,768
11 Aug 21	657.00000 +14.00	658.00	644.00	644.00	154,765
10 Aug 21	643.00000 -2.00	648.80	629.00	634.00	169,214
09 Aug 21	645.00000 +10.00	645.00	628.00	628.00	156,001
06 Aug 21	635.00000 -16.00	653.00	635.00	648.00	94,832
05 Aug 21	651.00000 +4.00	656.00	641.00	643.00	121,153
04 Aug 21	647.00000 +4.00	654.00	639.00	646.00	136,639
03 Aug 21	643.00000 +11.00	647.00	620.16	630.00	128,510
02 Aug 21	632.00000 -7.00	648.00	631.00	639.00	176,236
30 Jul 21	639.00000 +7.00	639.00	624.00	626.00	110,934
29 Jul 21	632.00000 -3.00	636.00	625.00	633.00	80,635
28 Jul 21	635.00000 +0.00	639.00	628.00	639.00	66,968
27 Jul 21	635.00000 +3.00	638.00	624.00	632.00	91,243
26 Jul 21	632.00000 -6.00	650.00	631.94	640.00	106,475
23 Jul 21	638.00000 +2.00	645.54	627.00	636.00	183,284
22 Jul 21	636.00000 +13.00	644.00	628.00	637.00	223,712
21 Jul 21	623.00000 +5.00	635.00	603.00	603.00	155,485
20 Jul 21	618.00000 +13.00	620.00	607.00	608.00	236,016
19 Jul 21	605.00000 -21.00	621.00	603.00	621.00	191,597
16 Jul 21	626.00000 -6.00	635.00	621.00	633.00	271,956
15 Jul 21	632.00000 +0.00	634.00	623.00	630.00	231,793
14 Jul 21	632.00000 -2.00	646.00	628.00	633.00	167,530
13 Jul 21	634.00000 +1.00	639.00	628.00	639.00	205,985
12 Jul 21	633.00000 +3.00	644.00	629.00	630.00	175,258
09 Jul 21	630.00000 +18.00	630.00	612.00	616.00	323,346
08 Jul 21	612.00000 -1.00	628.00	604.30	628.00	141,348
07 Jul 21	613.00000 +7.00	617.00	608.60	609.00	208,106
06 Jul 21	606.00000 -11.00	619.00	605.00	613.00	294,220
05 Jul 21	617.00000 +6.00	627.00	607.00	627.00	176,674
02 Jul 21	611.00000 +0.00	628.00	610.00	628.00	147,419
01 Jul 21	611.00000 -1.00	618.39	603.00	609.00	531,858
30 Jun 21	612.00000 -7.00	626.00	606.00	620.00	296,257
29 Jun 21	619.00000 +2.00	629.00	616.00	617.00	153,832
28 Jun 21	617.00000 +5.00	620.00	605.00	616.00	171,875
25 Jun 21	612.00000 -6.00	619.00	603.00	614.00	148,119
24 Jun 21	618.00000 -10.00	632.00	611.00	614.00	307,325
23 Jun 21	628.00000 +15.00	631.00	614.00	629.00	1,067,705
22 Jun 21	613.00000 +3.00	626.00	608.00	614.00	260,152
21 Jun 21	610.00000 +3.00	620.00	595.00	598.00	153,904
18 Jun 21	607.00000 -3.00	616.00	601.00	608.00	1,769,837
17 Jun 21	610.00000 -11.00	618.00	607.00	607.00	645,947
16 Jun 21	621.00000 +7.00	625.00	611.00	620.00	299,068
15 Jun 21	614.00000 -9.00	628.00	611.00	611.00	363,953
14 Jun 21	623.00000 -23.00	651.00	620.00	639.00	180,834
11 Jun 21	646.00000 -8.00	655.00	642.00	642.00	201,528
10 Jun 21	654.00000 -1.00	658.20	654.00	655.00	323,261
09 Jun 21	655.00000 +3.00	662.00	648.00	648.00	518,301
08 Jun 21	652.00000 -2.00	659.00	652.00	655.00	357,445
07 Jun 21	654.00000 -5.00	662.00	644.00	644.00	323,829
04 Jun 21	659.00000 +9.00	661.00	646.00	649.00	289,156
03 Jun 21	650.00000 -9.00	660.00	644.00	644.00	191,928
02 Jun 21	659.00000 +2.00	665.00	640.00	640.00	1,406,910
01 Jun 21	657.00000 +12.00	657.00	629.00	629.00	313,224
28 May 21	645.00000 +0.00	649.00	633.00	633.00	578,070
27 May 21	645.00000 +3.00	651.00	642.00	642.00	988,727
26 May 21	642.00000 +10.00	645.00	633.00	642.00	1,171,759
25 May 21	632.00000 +17.00	635.00	618.00	620.00	456,117
24 May 21	615.00000 +5.00	618.00	600.00	600.00	228,707
21 May 21	610.00000 +7.00	610.00	595.00	595.00	284,990
20 May 21	603.00000 +31.00	610.00	570.00	578.00	517,702
19 May 21	572.00000 +1.00	577.00	563.00	563.00	312,920
18 May 21	571.00000 +19.00	574.00	557.00	557.00	196,572
17 May 21	552.00000 +10.00	563.00	539.00	550.00	321,644
14 May 21	542.00000 -3.00	555.00	542.00	555.00	596,255
13 May 21	545.00000 -7.00	548.80	538.00	546.00	145,667
12 May 21	552.00000 -13.00	573.00	552.00	573.00	306,613
11 May 21	565.00000 -15.00	592.00	561.00	592.00	767,490
10 May 21	580.00000 +13.00	591.00	566.00	571.00	839,308
07 May 21	567.00000 +4.00	577.00	565.00	577.00	563,743
06 May 21	563.00000 -8.00	575.00	561.00	575.00	230,703
05 May 21	571.00000 +12.00	575.00	555.00	555.00	742,393
04 May 21	559.00000 -6.00	572.00	559.00	572.00	426,034
30 Apr 21	565.00000 -12.00	588.00	565.00	580.00	455,589
29 Apr 21	577.00000 -2.00	585.00	574.00	585.00	238,950
28 Apr 21	579.00000 +3.00	589.00	572.00	589.00	385,736
27 Apr 21	576.00000 -6.00	595.00	574.00	595.00	184,589
26 Apr 21	582.00000 +5.00	586.00	573.00	586.00	122,911
23 Apr 21	577.00000 +8.00	579.00	567.00	569.00	103,973
22 Apr 21	569.00000 +11.00	569.00	551.00	560.00	315,827
21 Apr 21	558.00000 -2.00	567.00	551.00	567.00	229,682
20 Apr 21	560.00000 -18.00	589.00	558.00	584.00	176,666
19 Apr 21	578.00000 -5.00	590.00	576.00	589.00	193,517
16 Apr 21	583.00000 +13.00	584.00	568.00	568.00	218,211
15 Apr 21	570.00000 +0.00	583.00	565.00	583.00	170,570
14 Apr 21	570.00000 +6.00	578.00	562.85	564.00	359,210
13 Apr 21	564.00000 -4.00	572.00	553.00	553.00	623,392
12 Apr 21	568.00000 -15.00	585.00	563.00	575.00	171,665
09 Apr 21	583.00000 +7.00	583.00	565.00	577.00	305,993
08 Apr 21	576.00000 +3.00	588.00	559.00	588.00	261,140
07 Apr 21	573.00000 +6.00	580.00	562.00	574.00	162,564
06 Apr 21	567.00000 +0.00	582.00	564.00	582.00	261,641
01 Apr 21	567.00000 +12.00	573.00	557.00	557.00	420,553
31 Mar 21	555.00000 +10.00	556.00	544.18	555.00	422,248
30 Mar 21	545.00000 +4.00	551.00	537.28	544.00	273,875
29 Mar 21	541.00000 +0.00	546.00	537.00	537.00	166,587
26 Mar 21	541.00000 +11.00	544.00	532.00	544.00	256,582
25 Mar 21	530.00000 +3.00	534.00	515.03	517.00	196,220
24 Mar 21	527.00000 -4.00	544.00	522.00	544.00	448,600
23 Mar 21	531.00000 -2.00	540.00	524.00	540.00	260,792
22 Mar 21	533.00000 -8.00	553.00	532.00	550.00	320,336
19 Mar 21	541.00000 -9.00	553.00	540.00	550.00	794,958
18 Mar 21	550.00000 -2.00	558.00	543.00	557.00	369,312
17 Mar 21	552.00000 -22.00	582.00	543.00	582.00	788,320
16 Mar 21	574.00000 +15.00	582.00	554.00	561.00	630,381
15 Mar 21	559.00000 -1.00	565.00	552.00	565.00	808,032
12 Mar 21	560.00000 -10.00	574.00	558.00	564.00	561,363
11 Mar 21	570.00000 -3.00	581.00	568.00	577.00	572,626
10 Mar 21	573.00000 -10.00	584.00	570.00	571.00	389,827
09 Mar 21	583.00000 +1.00	595.00	579.36	592.00	268,465
08 Mar 21	582.00000 +13.00	582.00	565.00	565.00	294,664
05 Mar 21	569.00000 +13.00	569.00	549.00	553.00	462,722
04 Mar 21	556.00000 -11.00	581.00	552.00	581.00	829,660
03 Mar 21	567.00000 +11.00	577.00	557.26	563.00	343,156
02 Mar 21	556.00000 +1.00	561.00	542.00	542.00	252,330
01 Mar 21	555.00000 +4.00	565.00	551.00	552.00	258,028
26 Feb 21	551.00000 -9.00	561.00	550.00	559.00	395,786
25 Feb 21	560.00000 -3.00	570.00	555.00	570.00	362,240
24 Feb 21	563.00000 -4.00	576.00	558.74	566.00	266,563
23 Feb 21	567.00000 -2.00	580.00	565.00	580.00	769,645
22 Feb 21	569.00000 +14.00	571.00	550.00	565.00	493,998
19 Feb 21	555.00000 -5.00	566.00	554.00	555.00	261,437
18 Feb 21	560.00000 +2.00	575.93	555.00	563.00	879,607
17 Feb 21	558.00000 +2.00	570.62	549.75	569.00	551,056
16 Feb 21	556.00000 -6.00	571.00	552.00	570.00	646,940
15 Feb 21	562.00000 +4.00	569.00	555.00	555.00	286,427
12 Feb 21	558.00000 -12.00	588.00	555.68	564.00	1,513,632
11 Feb 21	570.00000 +56.00	583.00	515.00	550.00	4,505,877
10 Feb 21	514.00000 -13.00	541.00	514.00	533.00	512,375
09 Feb 21	527.00000 +1.00	533.00	523.00	530.00	510,389
08 Feb 21	526.00000 -1.00	538.00	524.42	529.00	436,122
05 Feb 21	527.00000 -1.00	539.00	523.00	537.00	358,599
04 Feb 21	528.00000 -12.00	550.00	527.00	546.00	343,920
03 Feb 21	540.00000 +13.00	547.00	530.00	535.00	725,509
02 Feb 21	527.00000 +13.00	532.00	517.00	524.00	490,803
01 Feb 21	514.00000 +0.00	528.00	503.00	503.00	493,156
29 Jan 21	514.00000 -2.00	533.00	503.50	533.00	409,001
28 Jan 21	516.00000 +17.00	521.00	488.00	501.00	781,572
27 Jan 21	499.00000 -22.00	527.00	497.50	524.00	389,757
26 Jan 21	521.00000 +11.00	533.00	501.00	501.00	612,510
25 Jan 21	510.00000 -19.00	538.00	510.00	538.00	253,346
22 Jan 21	529.00000 -1.00	542.00	522.42	540.00	266,884
21 Jan 21	530.00000 +6.00	531.36	517.00	517.00	1,050,198
20 Jan 21	524.00000 -1.00	537.00	519.00	525.00	213,758
19 Jan 21	525.00000 +0.00	537.00	518.00	537.00	231,690
18 Jan 21	525.00000 -5.00	534.00	522.00	531.00	291,016
15 Jan 21	530.00000 -4.00	535.00	510.00	528.00	746,909
14 Jan 21	534.00000 -6.00	555.00	531.00	553.00	295,516
13 Jan 21	540.00000 -20.00	560.00	540.00	557.00	612,058
12 Jan 21	560.00000 -2.00	565.56	550.00	550.00	489,629
11 Jan 21	562.00000 -20.00	597.00	561.00	589.00	266,929
08 Jan 21	582.00000 +2.00	595.00	580.00	582.00	645,157
07 Jan 21	580.00000 +0.00	597.97	575.83	592.00	530,543
06 Jan 21	580.00000 -2.00	589.00	571.00	588.00	480,334
05 Jan 21	582.00000 +6.00	591.00	557.89	568.00	287,641
04 Jan 21	576.00000 -21.00	613.00	570.00	613.00	359,508
31 Dec 20	597.00000 -5.00	604.00	574.96	588.00	57,830
30 Dec 20	602.00000 +1.00	608.00	587.00	587.00	96,873
29 Dec 20	601.00000 +8.00	612.00	591.00	601.00	323,969
24 Dec 20	593.00000 -4.00	600.00	589.16	598.00	116,653
23 Dec 20	597.00000 +22.00	598.00	568.80	573.00	336,405
22 Dec 20	575.00000 +30.00	575.00	547.00	562.00	288,954
21 Dec 20	545.00000 -23.00	562.00	531.00	557.00	329,438
18 Dec 20	568.00000 -3.00	581.00	568.00	570.00	763,656
17 Dec 20	571.00000 +23.00	578.00	546.00	546.00	611,990
16 Dec 20	548.00000 +8.00	553.06	528.00	533.00	662,431
15 Dec 20	540.00000 +31.00	544.00	502.00	502.00	768,473
14 Dec 20	509.00000 +52.00	527.00	469.50	469.50	1,747,844
11 Dec 20	457.00000 +0.50	462.00	450.50	462.00	380,895
10 Dec 20	456.50000 -16.00	477.00	456.50	469.00	420,500
09 Dec 20	472.50000 -20.00	498.50	472.50	494.00	351,999
08 Dec 20	492.50000 +0.00	496.50	482.00	494.50	575,888
07 Dec 20	492.50000 -30.50	534.00	492.50	534.00	378,985
04 Dec 20	523.00000 +5.00	526.00	510.00	514.00	197,444
03 Dec 20	518.00000 +17.00	519.00	501.00	513.00	310,965
02 Dec 20	501.00000 -15.00	514.00	498.50	510.00	841,033
01 Dec 20	516.00000 +20.00	518.00	499.00	501.00	388,204
30 Nov 20	496.00000 -4.00	507.00	496.00	497.00	506,991
27 Nov 20	500.00000 +7.00	500.00	482.50	499.00	407,543
26 Nov 20	493.00000 +11.50	495.00	475.50	475.50	240,152
25 Nov 20	481.50000 -4.00	498.50	478.50	492.00	250,808
24 Nov 20	485.50000 -7.50	501.00	482.00	497.50	195,279
23 Nov 20	493.00000 +3.50	497.00	482.50	490.50	397,334
20 Nov 20	489.50000 -1.50	501.21	486.00	497.50	239,049
19 Nov 20	491.00000 -6.00	502.00	487.50	500.00	397,315
18 Nov 20	497.00000 -8.00	508.00	497.00	500.00	561,499
17 Nov 20	505.00000 -12.00	539.00	500.00	529.00	615,354
16 Nov 20	517.00000 -5.00	533.00	510.00	531.00	409,616
13 Nov 20	522.00000 -9.00	533.00	519.00	526.00	414,074
12 Nov 20	531.00000 -14.00	545.00	521.00	543.00	430,905
11 Nov 20	545.00000 +29.00	550.00	522.00	522.00	754,429
10 Nov 20	516.00000 +14.00	523.00	501.00	505.00	233,184
09 Nov 20	502.00000 +33.00	508.00	472.50	477.00	505,144
06 Nov 20	469.00000 -11.00	489.00	466.00	478.50	515,301
05 Nov 20	480.00000 +4.00	480.00	473.50	479.00	182,466
04 Nov 20	476.00000 +10.00	478.50	458.00	458.00	309,512
03 Nov 20	466.00000 +11.00	467.50	455.00	459.50	231,056
02 Nov 20	455.00000 -5.00	465.50	448.50	465.50	510,902
30 Oct 20	460.00000 +6.00	462.50	448.00	449.00	190,076
29 Oct 20	454.00000 +0.00	458.50	448.00	452.00	220,328
28 Oct 20	454.00000 -12.50	458.42	441.50	458.00	199,983
27 Oct 20	466.50000 -24.50	490.00	461.00	480.00	627,317
26 Oct 20	491.00000 +7.50	492.00	475.50	477.00	367,083
23 Oct 20	483.50000 +0.50	498.50	481.00	498.50	150,867
22 Oct 20	483.00000 +12.50	485.50	466.00	466.00	179,502
21 Oct 20	470.50000 -3.00	473.00	461.00	465.00	154,423
20 Oct 20	473.50000 -1.50	480.50	463.00	475.50	286,012
19 Oct 20	475.00000 -5.50	488.00	466.00	466.00	144,489
16 Oct 20	480.50000 +9.00	492.50	471.90	475.00	498,075
15 Oct 20	471.50000 +0.00	471.50	456.00	467.00	306,925
14 Oct 20	471.50000 +10.00	474.50	458.74	461.00	330,989
13 Oct 20	461.50000 -4.00	466.00	450.75	455.50	196,202
12 Oct 20	465.50000 +4.50	468.00	448.50	458.50	208,637
09 Oct 20	461.00000 +3.50	464.50	454.50	463.00	150,961
08 Oct 20	457.50000 +5.50	461.50	449.50	450.50	128,986
07 Oct 20	452.00000 -5.00	460.50	449.00	450.50	147,379
06 Oct 20	457.00000 +16.50	459.50	438.00	443.00	247,603
05 Oct 20	440.50000 +6.50	447.00	432.50	438.00	355,887
02 Oct 20	434.00000 +4.00	434.00	419.00	423.50	199,640
01 Oct 20	430.00000 -3.00	436.00	423.50	428.00	311,524
30 Sep 20	433.00000 +4.50	434.50	421.50	424.50	375,747
29 Sep 20	428.50000 -18.50	447.50	427.00	444.50	300,960
28 Sep 20	447.00000 +11.00	448.00	436.00	443.50	321,611
25 Sep 20	436.00000 +6.50	436.50	413.50	413.50	219,508
24 Sep 20	429.50000 -15.50	443.50	419.00	438.50	672,360
23 Sep 20	445.00000 +18.50	446.50	425.50	436.00	2,398,467
22 Sep 20	426.50000 -1.50	430.82	417.00	417.00	657,340
21 Sep 20	428.00000 -9.00	432.00	410.00	432.00	575,103
18 Sep 20	437.00000 +3.50	437.00	421.00	435.00	2,671,217
17 Sep 20	433.50000 -0.50	436.00	426.80	431.00	179,249
16 Sep 20	434.00000 +9.00	435.00	412.00	419.00	212,885
15 Sep 20	425.00000 +17.00	456.00	416.50	417.00	509,833
14 Sep 20	408.00000 -3.50	415.00	397.50	408.50	218,132
11 Sep 20	411.50000 -0.50	420.50	407.00	414.00	125,992
10 Sep 20	412.00000 -1.00	422.50	408.00	415.00	143,429
09 Sep 20	413.00000 -12.50	430.00	412.00	428.50	161,985
08 Sep 20	425.50000 +5.50	431.00	414.00	419.00	121,465
07 Sep 20	420.00000 +5.50	429.50	415.00	420.00	169,356
04 Sep 20	414.50000 -7.00	425.50	409.38	415.50	162,511
03 Sep 20	421.50000 +7.00	435.00	411.00	414.00	368,757
02 Sep 20	414.50000 -13.00	435.50	413.50	427.00	164,801
01 Sep 20	427.50000 -7.50	438.00	425.50	430.50	233,133
28 Aug 20	435.00000 +4.00	436.50	415.50	419.00	201,381
27 Aug 20	431.00000 -7.50	447.00	428.50	440.00	193,965
26 Aug 20	438.50000 +13.50	438.50	420.00	428.00	254,877
25 Aug 20	425.00000 -0.50	434.50	419.00	425.00	203,375
24 Aug 20	425.50000 +0.50	433.50	415.50	424.50	226,981
21 Aug 20	425.00000 +29.00	429.50	394.50	407.00	248,670
20 Aug 20	396.00000 -12.00	408.00	396.00	401.00	653,335
19 Aug 20	408.00000 -6.00	415.21	406.00	412.00	259,077
18 Aug 20	414.00000 -6.50	423.00	405.50	405.50	135,607
17 Aug 20	420.50000 +2.50	420.50	411.50	413.50	84,524
14 Aug 20	418.00000 -12.00	431.68	418.00	428.50	170,567
13 Aug 20	430.00000 -13.00	445.00	423.50	440.00	213,815
12 Aug 20	443.00000 +11.00	443.00	428.50	431.50	129,562
11 Aug 20	432.00000 +8.00	440.50	422.50	427.50	140,892
10 Aug 20	424.00000 +6.50	425.33	418.00	419.50	233,932
07 Aug 20	417.50000 +5.00	419.00	411.00	411.50	114,262
06 Aug 20	412.50000 -3.50	417.00	405.50	405.50	131,319
05 Aug 20	416.00000 +16.00	416.00	391.50	391.50	249,605
04 Aug 20	400.00000 -9.50	412.00	393.50	412.00	189,351
03 Aug 20	409.50000 +4.50	409.50	399.50	402.00	176,726
31 Jul 20	405.00000 -6.00	412.50	401.67	405.00	359,372
30 Jul 20	411.00000 +2.00	415.00	404.88	408.00	194,212
29 Jul 20	409.00000 -9.50	415.00	401.00	413.00	179,717
28 Jul 20	418.50000 +4.00	422.50	404.50	404.50	245,100
27 Jul 20	414.50000 -9.50	429.63	404.00	420.00	297,619
24 Jul 20	424.00000 -5.50	430.00	422.50	423.50	187,412
23 Jul 20	429.50000 -0.50	437.50	422.00	430.00	689,531
22 Jul 20	430.00000 +1.00	431.50	416.00	430.00	516,948
21 Jul 20	429.00000 -11.50	450.00	428.00	450.00	326,610
20 Jul 20	440.50000 +3.50	445.50	435.00	435.50	212,558
17 Jul 20	437.00000 +5.50	440.50	420.00	420.00	268,403
16 Jul 20	431.50000 +4.50	431.50	413.38	418.00	1,502,061
15 Jul 20	427.00000 +2.00	432.50	423.50	430.00	218,699
14 Jul 20	425.00000 -1.00	426.00	412.50	420.50	173,600
13 Jul 20	426.00000 +11.50	427.50	417.00	420.50	316,756
10 Jul 20	414.50000 -0.50	422.38	410.50	410.50	161,158
09 Jul 20	415.00000 -4.50	428.00	413.18	422.50	400,932
08 Jul 20	419.50000 +0.50	421.00	401.00	414.50	458,131
07 Jul 20	419.00000 -30.00	456.00	419.00	448.00	180,952
06 Jul 20	449.00000 +5.50	454.57	446.00	451.00	268,968
03 Jul 20	443.50000 +7.00	447.50	439.00	447.50	180,818
02 Jul 20	436.50000 +1.50	441.00	436.00	439.50	287,354
01 Jul 20	435.00000 +2.50	444.00	421.50	421.50	244,412
30 Jun 20	432.50000 -10.00	451.00	427.50	451.00	432,126
29 Jun 20	442.50000 +8.00	442.50	428.33	429.50	149,687
26 Jun 20	434.50000 +3.50	437.82	430.50	435.00	130,229
25 Jun 20	431.00000 -6.50	433.50	421.30	430.00	127,937
24 Jun 20	437.50000 -9.00	456.00	437.50	456.00	637,451
23 Jun 20	446.50000 +6.50	450.50	441.00	444.00	277,426
22 Jun 20	440.00000 -4.50	447.50	434.50	438.00	337,198
19 Jun 20	444.50000 -0.50	450.00	440.50	447.50	905,118
18 Jun 20	445.00000 +1.00	450.00	439.00	439.00	328,461
17 Jun 20	444.00000 +3.00	452.00	440.00	452.00	339,337
16 Jun 20	441.00000 +14.50	443.00	432.50	435.00	272,696
15 Jun 20	426.50000 +8.00	426.50	408.31	413.00	449,559
12 Jun 20	418.50000 -1.50	428.50	408.48	410.00	338,401
11 Jun 20	420.00000 -11.50	435.50	412.50	435.50	411,518
10 Jun 20	431.50000 -3.50	443.50	425.00	425.00	238,553
09 Jun 20	435.00000 -8.50	442.75	422.20	435.50	377,675
08 Jun 20	443.50000 -11.50	460.11	443.50	447.00	359,953
05 Jun 20	455.00000 +8.00	458.50	447.72	453.50	217,922
04 Jun 20	447.00000 -1.50	460.00	443.00	446.00	385,244
03 Jun 20	448.50000 +16.50	451.00	426.50	426.50	304,022
02 Jun 20	432.00000 -0.50	445.00	431.00	445.00	138,889
01 Jun 20	432.50000 +0.50	447.00	431.00	431.00	339,001
29 May 20	432.00000 -4.00	449.00	426.00	443.50	554,253
28 May 20	436.00000 +9.50	441.00	428.50	432.00	687,199
27 May 20	426.50000 +3.50	438.50	424.44	434.00	377,598
26 May 20	423.00000 +1.50	440.00	414.00	431.50	560,380
22 May 20	421.50000 -6.50	430.36	416.50	419.00	156,151
21 May 20	428.00000 +9.50	432.00	415.00	415.00	366,217
20 May 20	418.50000 -7.00	426.00	412.50	421.00	644,597
19 May 20	425.50000 -4.50	440.00	419.00	440.00	453,575
18 May 20	430.00000 +30.50	438.50	389.50	389.50	967,337
15 May 20	399.50000 +4.00	407.58	372.00	391.00	985,057
14 May 20	395.50000 -30.50	425.33	389.00	418.00	837,157
13 May 20	426.00000 +6.00	431.50	416.00	426.50	1,271,371
12 May 20	420.00000 -13.00	438.88	420.00	434.00	493,920
11 May 20	433.00000 +2.50	450.00	429.50	434.50	738,088
07 May 20	430.50000 -51.50	480.64	412.50	472.00	1,134,155
06 May 20	482.00000 +4.50	493.00	467.00	467.00	165,466
05 May 20	477.50000 +6.00	487.15	471.35	472.00	86,018
04 May 20	471.50000 -18.50	490.00	471.50	490.00	86,306
01 May 20	490.00000 -9.50	496.00	480.21	489.50	184,587
30 Apr 20	499.50000 -1.50	516.00	492.68	505.00	598,819
29 Apr 20	501.00000 -4.00	512.00	490.50	512.00	279,802
28 Apr 20	505.00000 +9.50	505.00	489.50	496.00	325,885
27 Apr 20	495.50000 +2.50	511.00	488.00	495.00	224,758
24 Apr 20	493.00000 +11.00	496.50	471.00	471.00	935,127
23 Apr 20	482.00000 +2.00	492.52	472.50	484.50	263,264
22 Apr 20	480.00000 +22.50	497.15	450.50	450.50	415,020
21 Apr 20	457.50000 -2.00	471.00	447.50	455.00	243,099
20 Apr 20	459.50000 +3.00	475.00	452.00	461.50	76,265
17 Apr 20	456.50000 +5.50	466.00	442.00	442.00	199,340
16 Apr 20	451.00000 -11.00	473.00	443.00	468.50	395,815
15 Apr 20	462.00000 -13.50	467.50	452.00	453.50	190,584
14 Apr 20	475.50000 +2.00	488.00	452.58	488.00	447,888
09 Apr 20	473.50000 -4.50	501.74	468.00	489.00	294,503
08 Apr 20	478.00000 +25.00	481.50	446.50	451.00	722,969
07 Apr 20	453.00000 +16.50	471.00	441.00	446.00	1,001,043
06 Apr 20	436.50000 +19.50	443.50	410.00	410.00	397,381
03 Apr 20	417.00000 -11.50	433.50	411.36	433.50	209,555
02 Apr 20	428.50000 +24.00	430.50	403.00	403.00	261,484
01 Apr 20	404.50000 -55.50	452.50	404.50	445.50	680,584
31 Mar 20	460.00000 +14.00	469.20	450.20	451.40	675,093
30 Mar 20	446.00000 +14.20	449.47	415.00	426.40	427,252
27 Mar 20	431.79999 -16.20	450.08	423.80	433.20	519,611
26 Mar 20	448.00000 -6.40	452.40	438.29	440.00	650,570
25 Mar 20	454.39999 +44.40	454.40	410.80	413.00	2,029,690
24 Mar 20	410.00000 +14.40	417.00	400.00	408.00	2,841,557
23 Mar 20	395.60001 -19.40	407.77	377.00	393.20	586,147
20 Mar 20	415.00000 -22.20	464.00	409.20	450.60	717,841
19 Mar 20	437.20001 -16.20	460.60	399.80	449.60	1,259,962
18 Mar 20	453.39999 -31.60	486.00	443.80	482.60	1,790,537
17 Mar 20	485.00000 +18.60	520.00	471.20	471.20	1,187,501
16 Mar 20	466.39999 -10.00	473.80	426.20	465.00	780,584
13 Mar 20	476.39999 +31.80	506.50	452.00	461.20	718,606
12 Mar 20	444.60001 -66.90	491.93	444.00	470.00	664,017
11 Mar 20	511.50000 +1.50	523.50	504.00	516.00	792,139
10 Mar 20	510.00000 +7.00	531.00	509.40	512.50	330,062
09 Mar 20	503.00000 -27.50	545.00	497.02	545.00	507,371
06 Mar 20	530.50000 -21.00	545.50	518.70	545.50	327,604
05 Mar 20	551.50000 +1.50	567.00	544.00	566.50	260,290
04 Mar 20	550.00000 +2.50	553.50	538.00	549.50	337,159
03 Mar 20	547.50000 +9.00	561.50	544.00	551.50	310,955
02 Mar 20	538.50000 +4.00	548.90	523.00	543.50	421,097
28 Feb 20	534.50000 -14.00	538.50	519.84	534.00	521,507
27 Feb 20	548.50000 -25.00	564.86	541.50	562.50	290,887
26 Feb 20	573.50000 -7.00	580.00	560.50	569.50	281,173
25 Feb 20	580.50000 -8.50	594.50	576.50	594.50	974,771
24 Feb 20	589.00000 -18.50	600.50	582.11	600.50	359,575
21 Feb 20	607.50000 -3.50	610.50	604.50	609.50	228,853
20 Feb 20	611.00000 -8.00	620.00	609.50	617.00	290,822
19 Feb 20	619.00000 +8.00	619.00	606.50	611.00	1,059,315
18 Feb 20	611.00000 +10.50	611.00	598.66	605.00	341,807
17 Feb 20	600.50000 -2.50	607.00	596.50	605.50	371,499
14 Feb 20	603.00000 +0.50	604.50	597.00	604.50	834,923
13 Feb 20	602.50000 +15.50	602.50	580.83	591.50	966,091
12 Feb 20	587.00000 +11.00	601.75	574.00	586.50	480,462
11 Feb 20	576.00000 +22.00	576.00	557.00	563.50	556,865
10 Feb 20	554.00000 +1.00	560.75	550.00	557.50	84,371
07 Feb 20	553.00000 -7.50	554.00	550.00	554.00	131,586
06 Feb 20	560.50000 +4.00	563.00	551.00	551.00	175,507
05 Feb 20	556.50000 +2.00	566.50	549.88	566.50	223,231
04 Feb 20	554.50000 +15.50	554.50	542.11	549.00	143,259
03 Feb 20	539.00000 -3.50	549.50	532.50	549.50	142,644
31 Jan 20	542.50000 -0.50	551.50	539.50	551.50	118,142
30 Jan 20	543.00000 -4.00	550.00	537.50	545.00	672,169
29 Jan 20	547.00000 +1.50	548.50	540.50	540.50	121,514
28 Jan 20	545.50000 +0.50	548.00	541.50	546.00	354,854
27 Jan 20	545.00000 -9.00	560.00	543.50	553.00	273,132
24 Jan 20	554.00000 +15.50	554.00	537.00	547.00	556,597
23 Jan 20	538.50000 +3.00	539.50	530.50	539.50	317,687
22 Jan 20	535.50000 +5.00	537.00	514.00	514.00	306,929
21 Jan 20	530.50000 -0.50	534.50	524.00	528.50	189,002
20 Jan 20	531.00000 +5.00	532.00	523.00	530.50	879,185
17 Jan 20	526.00000 +8.50	531.50	511.50	511.50	298,659
16 Jan 20	517.50000 -2.50	528.50	513.50	527.00	290,814
15 Jan 20	520.00000 +9.00	523.00	506.00	512.50	355,947
14 Jan 20	511.00000 -6.50	520.50	511.00	517.50	210,658
13 Jan 20	517.50000 +5.50	525.00	512.50	518.00	208,068
10 Jan 20	512.00000 -2.50	527.50	512.00	527.50	223,425
09 Jan 20	514.50000 -6.50	528.50	514.50	528.50	352,685
08 Jan 20	521.00000 -13.00	529.50	512.00	524.00	464,618
07 Jan 20	534.00000 -1.00	542.00	530.50	531.00	690,656
06 Jan 20	535.00000 -7.00	543.50	531.50	535.00	282,068
03 Jan 20	542.00000 -3.50	554.50	540.50	554.50	173,548
02 Jan 20	545.50000 +5.50	548.00	537.00	537.00	135,508
31 Dec 19	540.00000 +0.00	545.00	536.00	545.00	66,344
30 Dec 19	540.00000 -4.00	546.50	540.00	542.00	94,612
27 Dec 19	544.00000 +4.00	547.00	539.13	544.00	161,072
24 Dec 19	540.00000 +4.00	540.00	535.50	537.00	47,721
23 Dec 19	536.00000 +2.00	545.50	531.90	536.00	283,938
20 Dec 19	534.00000 +1.00	538.50	524.50	527.50	581,005
19 Dec 19	533.00000 -9.00	543.50	531.50	543.00	332,318
18 Dec 19	542.00000 -3.00	550.00	529.50	550.00	362,756
17 Dec 19	545.00000 -1.50	547.50	531.00	532.50	657,505
16 Dec 19	546.50000 +27.00	549.00	503.50	503.50	617,892
13 Dec 19	519.50000 +23.10	538.50	504.50	508.50	944,076
12 Dec 19	496.39999 -1.40	501.00	493.25	497.80	386,694
11 Dec 19	497.79999 -16.20	522.00	495.60	516.00	470,755
10 Dec 19	514.00000 +5.00	516.00	501.50	509.00	413,279
09 Dec 19	509.00000 -8.50	522.50	505.50	521.50	537,795
06 Dec 19	517.50000 +3.00	522.50	505.50	522.50	371,566
05 Dec 19	514.50000 +8.50	514.50	506.00	513.00	318,353
04 Dec 19	506.00000 +6.00	506.00	486.20	486.20	323,747
03 Dec 19	500.00000 +0.00	501.00	486.40	486.40	490,257
02 Dec 19	500.00000 +9.40	506.00	489.40	502.00	533,969
29 Nov 19	490.60001 +0.60	498.60	486.80	498.60	192,506
28 Nov 19	490.00000 +2.80	491.00	482.20	486.40	553,520
27 Nov 19	487.20001 +2.20	489.80	472.80	472.80	303,782
26 Nov 19	485.00000 +8.60	489.40	463.40	463.40	345,477
25 Nov 19	476.39999 +9.80	477.00	465.20	475.80	330,316
22 Nov 19	466.60001 +3.60	469.80	460.80	469.80	527,219
21 Nov 19	463.00000 -6.40	470.60	459.20	466.40	745,482
20 Nov 19	469.39999 -0.60	469.40	460.00	463.40	458,710
19 Nov 19	470.00000 -6.40	470.00	437.40	437.40	559,600
18 Nov 19	476.39999 -0.40	478.20	464.00	464.00	241,035
15 Nov 19	476.79999 +3.80	476.85	469.40	472.80	287,350
14 Nov 19	473.00000 +1.60	474.40	467.00	467.00	123,560
13 Nov 19	471.39999 -5.60	474.30	467.40	471.20	101,078
12 Nov 19	477.00000 +3.80	477.80	465.80	474.80	428,357
11 Nov 19	473.20001 +5.80	474.00	463.00	464.00	328,053
08 Nov 19	467.39999 +0.40	470.00	464.20	470.00	204,451
07 Nov 19	467.00000 +13.40	468.40	453.40	455.00	250,925
06 Nov 19	453.60001 +0.60	453.88	450.20	452.80	110,669
05 Nov 19	453.00000 +0.00	454.20	446.60	446.60	200,248
04 Nov 19	453.00000 -2.20	463.20	448.00	463.20	210,873
01 Nov 19	455.20001 +2.20	456.60	448.20	456.60	1,172,694
31 Oct 19	453.00000 +4.20	455.20	446.20	455.20	295,253
30 Oct 19	448.79999 +1.20	449.00	441.40	448.40	445,276
29 Oct 19	447.60001 -4.80	461.80	447.20	461.80	84,818
28 Oct 19	452.39999 +3.60	461.20	447.80	461.20	137,885
25 Oct 19	448.79999 -3.20	453.20	441.51	447.00	124,999
24 Oct 19	452.00000 -14.00	467.42	448.00	460.00	922,197
23 Oct 19	466.00000 +6.60	470.80	446.60	446.60	587,485
22 Oct 19	459.39999 +1.80	460.00	451.60	456.80	341,019
21 Oct 19	457.60001 +15.60	459.60	434.70	437.20	189,660
18 Oct 19	442.00000 +2.00	446.60	436.60	436.60	282,183
17 Oct 19	440.00000 -9.40	448.40	437.20	441.40	464,411
16 Oct 19	449.39999 +4.00	453.60	441.43	444.60	738,020
15 Oct 19	445.39999 +19.40	454.80	420.40	429.80	344,151
14 Oct 19	426.00000 -8.40	435.00	418.60	435.00	198,810
11 Oct 19	434.39999 +45.20	451.60	382.72	385.60	968,344
10 Oct 19	389.20001 +8.20	389.20	373.20	373.20	178,907
09 Oct 19	381.00000 -4.60	388.96	378.00	386.20	233,808
08 Oct 19	385.60001 -13.40	401.80	382.20	401.80	222,516
07 Oct 19	399.00000 -10.80	410.00	391.40	410.00	156,905
04 Oct 19	409.79999 +10.60	409.80	400.60	406.20	156,767
03 Oct 19	399.20001 -1.20	406.80	394.40	406.80	95,357
02 Oct 19	400.39999 -5.80	417.60	400.40	402.20	284,599
01 Oct 19	406.20001 +0.60	413.00	405.26	410.00	82,619
30 Sep 19	405.60001 +4.20	405.60	399.60	402.60	110,795
27 Sep 19	401.39999 +3.80	402.80	398.40	400.00	361,299
26 Sep 19	397.60001 +6.80	398.00	392.00	392.00	89,871
25 Sep 19	390.79999 -3.20	394.80	384.40	394.80	194,661
24 Sep 19	394.00000 -2.60	395.74	385.00	385.00	520,690
23 Sep 19	396.60001 -17.20	411.40	394.60	401.60	211,173
20 Sep 19	413.79999 +9.80	413.80	397.60	397.60	420,746
19 Sep 19	404.00000 +5.80	404.40	394.80	394.80	146,749
18 Sep 19	398.20001 +5.00	399.20	390.60	397.80	288,002
17 Sep 19	393.20001 -11.40	405.00	393.20	405.00	154,572
16 Sep 19	404.60001 -1.20	420.80	402.60	420.80	195,159
13 Sep 19	405.79999 +8.80	405.80	396.60	399.80	159,256
12 Sep 19	397.00000 -2.40	405.20	396.00	405.20	162,192
11 Sep 19	399.39999 +3.60	403.80	397.70	402.20	80,632
10 Sep 19	395.79999 +7.60	395.80	386.40	390.20	151,478
09 Sep 19	388.20001 -2.00	396.00	385.60	396.00	231,762
06 Sep 19	390.20001 -3.40	393.00	382.40	382.40	326,834
05 Sep 19	393.60001 -4.20	394.80	383.00	393.20	593,446
04 Sep 19	397.79999 +0.40	407.60	394.00	403.20	155,951
03 Sep 19	397.39999 +14.40	398.00	384.40	385.20	615,356
02 Sep 19	383.00000 +8.00	383.00	377.33	381.40	267,198
30 Aug 19	375.00000 +2.20	375.60	368.40	368.40	269,712
29 Aug 19	372.79999 -4.20	376.00	369.20	370.20	231,831
28 Aug 19	377.00000 -10.00	388.20	376.20	376.60	1,177,860
27 Aug 19	387.00000 -1.00	396.60	383.00	396.60	140,059
23 Aug 19	388.00000 +9.40	394.40	380.57	386.00	941,439
22 Aug 19	378.60001 -2.20	380.80	377.80	380.80	132,096
21 Aug 19	380.79999 -0.80	385.40	373.80	373.80	109,994
20 Aug 19	381.60001 +1.60	384.40	376.20	376.20	635,856
19 Aug 19	380.00000 +6.00	380.80	365.00	365.00	366,390
16 Aug 19	374.00000 -5.20	387.40	373.20	386.60	481,678
15 Aug 19	379.20001 +4.60	383.20	371.80	373.80	1,590,571
14 Aug 19	374.60001 -22.00	397.60	374.00	397.60	289,176
13 Aug 19	396.60001 -6.80	408.80	391.00	408.80	285,044
12 Aug 19	403.39999 -1.60	413.60	402.49	413.60	241,212
09 Aug 19	405.00000 +7.00	407.20	397.60	407.20	279,784
08 Aug 19	398.00000 +3.00	402.80	394.20	402.80	90,858
07 Aug 19	395.00000 +2.40	399.00	390.60	396.40	352,530
06 Aug 19	392.60001 +8.00	400.60	386.00	386.00	481,904
05 Aug 19	384.60001 -12.40	399.00	384.00	390.00	105,864
02 Aug 19	397.00000 -8.00	403.20	397.00	400.00	168,601
01 Aug 19	405.00000 -3.40	409.40	400.40	405.40	312,380
31 Jul 19	408.39999 -1.60	411.60	403.99	404.80	150,616
30 Jul 19	410.00000 -11.00	421.60	409.56	421.00	133,801
29 Jul 19	421.00000 +2.40	426.00	418.60	421.00	142,240
26 Jul 19	418.60001 +0.00	420.39	411.92	412.20	112,726
25 Jul 19	418.60001 -2.20	425.00	416.40	425.00	62,064
24 Jul 19	420.79999 +1.00	422.40	416.40	422.40	232,970
23 Jul 19	419.79999 +3.80	420.60	415.80	419.00	97,510
22 Jul 19	416.00000 -0.40	416.60	405.80	405.80	277,896
19 Jul 19	416.39999 +0.20	416.80	406.00	406.00	116,196
18 Jul 19	416.20001 -7.80	426.00	414.40	426.00	369,149
17 Jul 19	424.00000 +4.00	426.00	418.20	420.00	645,898
16 Jul 19	420.00000 -2.00	424.00	416.00	424.00	1,351,244
15 Jul 19	422.00000 -0.20	426.00	420.20	426.00	142,436
12 Jul 19	422.20001 -0.40	434.40	419.26	434.40	361,543
11 Jul 19	422.60001 -6.00	430.76	422.60	430.00	269,829
10 Jul 19	428.60001 -5.80	439.80	427.00	438.60	325,001
09 Jul 19	434.39999 +4.20	437.00	424.20	433.00	354,914
08 Jul 19	430.20001 -6.60	446.40	427.60	446.40	142,966
05 Jul 19	436.79999 -15.00	451.00	434.96	451.00	184,007
04 Jul 19	451.79999 -2.00	459.60	451.00	459.60	79,996
03 Jul 19	453.79999 +5.60	453.80	448.00	452.00	500,304
02 Jul 19	448.20001 +4.00	449.80	438.80	449.80	1,504,666
01 Jul 19	444.20001 -0.20	451.00	441.00	451.00	91,588
28 Jun 19	444.39999 +0.20	445.00	437.20	442.00	611,738
27 Jun 19	444.20001 +4.40	444.60	438.60	439.40	112,263
26 Jun 19	439.79999 -0.60	442.00	433.55	442.00	76,764
25 Jun 19	440.39999 +1.20	444.20	437.20	440.60	93,391
24 Jun 19	439.20001 +2.20	444.00	434.20	444.00	386,575
21 Jun 19	437.00000 -0.80	441.00	427.60	427.60	513,973
20 Jun 19	437.79999 +5.00	441.20	433.80	437.00	137,083
19 Jun 19	432.79999 -13.00	449.60	430.00	444.00	692,465
18 Jun 19	445.79999 +7.20	451.80	436.68	437.20	1,010,055
17 Jun 19	438.60001 +4.60	439.60	430.00	437.00	171,082
14 Jun 19	434.00000 -0.80	440.88	431.70	432.80	44,026
13 Jun 19	434.79999 +1.80	434.80	426.00	433.40	288,673
12 Jun 19	433.00000 -4.20	438.60	429.20	437.00	229,225
11 Jun 19	437.20001 -0.20	442.20	434.40	442.20	125,230
10 Jun 19	437.39999 +1.20	442.40	434.20	439.00	165,427
07 Jun 19	436.20001 +6.40	438.20	425.40	433.00	212,079
06 Jun 19	429.79999 -4.80	437.40	426.40	426.40	91,201
05 Jun 19	434.60001 +1.20	439.40	420.60	420.60	168,085
04 Jun 19	433.39999 +7.00	433.40	421.60	421.60	123,096
03 Jun 19	426.39999 -1.20	436.60	423.00	436.60	145,480
31 May 19	427.60001 -4.60	437.80	426.40	437.80	743,958
30 May 19	432.20001 +8.20	435.34	425.40	433.60	107,361
29 May 19	424.00000 -5.00	436.40	423.00	436.40	169,072
28 May 19	429.00000 +6.00	432.20	413.80	413.80	255,134
24 May 19	423.00000 +0.00	428.20	412.60	412.60	203,181
23 May 19	423.00000 +3.80	423.80	414.00	414.00	206,381
22 May 19	419.20001 -3.80	424.60	413.40	413.40	254,254
21 May 19	423.00000 +4.20	425.60	414.80	417.80	149,030
20 May 19	418.79999 -11.00	429.20	416.20	426.00	248,765
17 May 19	429.79999 -4.00	434.00	428.40	433.00	95,942
16 May 19	433.79999 +10.60	433.80	419.40	419.40	1,147,614
15 May 19	423.20001 -0.60	428.00	419.80	428.00	145,544
14 May 19	423.79999 +3.60	429.80	419.40	429.80	129,794
13 May 19	420.20001 -3.60	424.80	416.00	424.80	555,652
10 May 19	423.79999 -0.80	430.60	423.40	424.00	299,099
09 May 19	424.60001 -6.80	443.40	424.60	443.40	340,322
08 May 19	431.39999 -3.20	433.90	428.80	428.80	1,298,501
07 May 19	434.60001 -3.40	440.80	433.20	435.80	561,206
03 May 19	438.00000 +0.40	441.60	429.00	432.00	316,309
02 May 19	437.60001 -1.00	439.80	429.80	429.80	142,771
01 May 19	438.60001 -1.00	441.60	433.56	435.80	67,531
30 Apr 19	439.60001 +8.80	449.80	431.00	431.00	690,229
29 Apr 19	430.79999 +5.80	434.40	423.40	423.40	279,566
26 Apr 19	425.00000 +3.00	426.20	419.60	426.20	150,773
25 Apr 19	422.00000 +1.00	423.00	415.60	422.40	170,094
24 Apr 19	421.00000 +4.00	421.00	412.60	412.60	163,898
23 Apr 19	417.00000 +1.00	418.40	411.60	415.40	171,864
18 Apr 19	416.00000 -9.80	417.40	413.00	416.40	117,429
17 Apr 19	425.79999 +0.80	427.00	417.10	424.80	243,321
16 Apr 19	425.00000 -1.20	435.00	424.20	435.00	812,832
15 Apr 19	426.20001 +6.00	427.00	419.00	421.20	194,709
12 Apr 19	420.20001 +5.00	421.20	413.60	416.00	551,486
11 Apr 19	415.20001 +6.60	417.40	407.30	413.40	435,216
10 Apr 19	408.60001 +4.60	408.60	400.80	400.80	151,210
09 Apr 19	404.00000 -1.80	408.60	400.80	408.60	191,923
08 Apr 19	405.79999 -2.80	412.62	403.80	408.60	383,237
05 Apr 19	408.60001 +0.00	417.00	405.60	417.00	155,855
04 Apr 19	408.60001 -2.20	414.80	407.80	408.40	219,080
03 Apr 19	410.79999 +10.80	411.00	403.40	407.00	497,088
02 Apr 19	400.00000 -1.40	405.20	397.60	397.60	154,155
01 Apr 19	401.39999 -1.60	409.40	398.60	405.20	221,214
29 Mar 19	403.00000 +8.00	409.60	395.00	400.00	311,534
28 Mar 19	395.00000 +0.00	397.80	391.80	395.00	319,078
27 Mar 19	395.00000 -0.60	406.00	394.00	406.00	381,413
26 Mar 19	395.60001 +0.60	400.20	395.00	395.60	265,755
25 Mar 19	395.00000 -6.80	401.60	393.60	394.00	390,342
22 Mar 19	401.79999 +1.80	407.80	395.60	407.60	430,782
21 Mar 19	400.00000 +2.00	402.80	391.63	399.60	435,207
20 Mar 19	398.00000 -7.00	414.00	398.00	414.00	379,371
19 Mar 19	405.00000 -27.60	423.00	386.50	423.00	2,641,666
18 Mar 19	432.60001 +2.60	432.80	418.80	418.80	167,051
15 Mar 19	430.00000 +0.60	437.80	423.00	437.80	796,942
14 Mar 19	429.39999 +9.40	429.80	419.00	429.00	459,200
13 Mar 19	420.00000 +8.00	421.60	407.52	408.00	227,514
12 Mar 19	412.00000 +5.00	419.00	408.00	409.40	243,080
11 Mar 19	407.00000 +7.00	407.00	399.20	403.20	270,360
08 Mar 19	400.00000 -11.80	411.00	399.20	401.80	393,410
07 Mar 19	411.79999 -2.00	412.40	405.60	410.60	264,099
06 Mar 19	413.79999 -5.20	417.40	409.20	410.40	610,029
05 Mar 19	419.00000 +4.00	427.00	411.00	414.00	582,069
04 Mar 19	415.00000 -2.20	420.00	414.20	419.80	202,338
01 Mar 19	417.20001 +1.60	423.80	415.40	423.80	613,146
28 Feb 19	415.60001 -0.40	424.00	412.80	424.00	773,455
27 Feb 19	416.00000 +8.40	417.46	404.80	404.80	207,553
26 Feb 19	407.60001 +3.60	409.60	399.80	399.80	195,302
25 Feb 19	404.00000 -2.60	409.60	399.80	401.20	405,166
22 Feb 19	406.60001 -2.00	410.40	403.80	410.40	214,918
21 Feb 19	408.60001 +4.60	410.80	405.53	410.80	556,471
20 Feb 19	404.00000 -3.20	410.00	399.40	399.40	290,183
19 Feb 19	407.20001 +7.80	410.00	392.20	392.20	481,321
18 Feb 19	399.39999 -2.20	405.20	395.60	395.60	453,081
15 Feb 19	401.60001 +5.20	406.40	400.00	405.60	516,988
14 Feb 19	396.39999 -1.40	403.00	389.40	389.40	255,510
13 Feb 19	397.79999 -1.60	408.00	390.00	390.00	179,269
12 Feb 19	399.39999 -0.20	403.40	390.80	390.80	318,854
11 Feb 19	399.60001 +3.20	402.40	388.80	388.80	227,895
08 Feb 19	396.39999 -11.80	407.48	396.00	405.00	359,755
07 Feb 19	408.20001 -1.80	416.80	405.00	410.00	193,907
06 Feb 19	410.00000 +1.60	412.00	397.60	399.40	375,512
05 Feb 19	408.39999 +3.40	412.60	402.00	412.60	1,390,561
04 Feb 19	405.00000 +5.80	405.00	391.80	395.00	225,254
01 Feb 19	399.20001 +3.80	399.60	387.20	387.20	186,423
31 Jan 19	395.39999 +0.40	397.80	387.80	387.80	270,963
30 Jan 19	395.00000 -1.00	397.91	389.20	393.80	173,221
29 Jan 19	396.00000 +9.20	400.00	378.00	378.00	309,564
28 Jan 19	386.79999 +1.40	389.60	377.60	377.60	286,887
25 Jan 19	385.39999 -5.20	393.20	380.20	380.20	787,178
24 Jan 19	390.60001 +6.20	390.60	380.00	380.00	187,855
23 Jan 19	384.39999 -0.20	388.80	374.40	374.40	85,842
22 Jan 19	384.60001 +1.00	389.40	379.58	389.40	148,858
21 Jan 19	383.60001 -1.60	385.40	376.60	376.60	54,231
18 Jan 19	385.20001 +10.20	387.20	365.80	365.80	281,366
17 Jan 19	375.00000 +4.80	377.40	367.00	367.00	165,503
16 Jan 19	370.20001 +2.60	370.20	360.20	360.20	502,336
15 Jan 19	367.60001 +3.20	367.60	356.00	356.00	218,023
14 Jan 19	364.39999 -3.40	367.10	362.00	364.40	77,448
11 Jan 19	367.79999 +1.00	374.00	365.20	370.00	186,678
10 Jan 19	366.79999 +5.20	367.00	357.40	360.00	208,043
09 Jan 19	361.60001 +9.80	361.72	345.40	345.40	169,485
08 Jan 19	351.79999 +9.80	354.80	341.60	348.00	116,976
07 Jan 19	342.00000 +4.00	349.00	335.66	340.60	198,927
04 Jan 19	338.00000 +5.80	338.40	328.00	328.00	116,247
03 Jan 19	332.20001 +1.20	339.60	329.40	339.60	179,703
02 Jan 19	331.00000 +3.60	337.00	324.10	337.00	143,057
31 Dec 18	327.39999 +3.20	331.00	327.40	329.00	20,526
28 Dec 18	324.20001 +9.00	330.20	319.80	330.20	144,713
27 Dec 18	315.20001 -12.20	328.60	311.80	322.80	140,555
24 Dec 18	327.39999 +2.20	332.20	326.60	331.00	32,603
21 Dec 18	325.20001 -4.80	338.40	325.00	338.40	444,070
20 Dec 18	330.00000 -3.20	334.20	324.20	327.40	333,206
19 Dec 18	333.20001 +4.80	333.60	322.40	324.20	461,747
18 Dec 18	328.39999 +8.60	329.40	320.20	327.80	305,941
17 Dec 18	319.79999 -3.80	326.00	316.80	316.80	211,626
14 Dec 18	323.60001 -8.20	329.40	323.60	324.00	164,875
13 Dec 18	331.79999 -2.00	335.60	330.00	335.40	320,446
12 Dec 18	333.79999 +14.00	334.00	315.00	315.00	418,673
11 Dec 18	319.79999 +7.00	325.60	307.00	307.00	350,933
10 Dec 18	312.79999 -12.00	324.00	310.00	324.00	148,860
07 Dec 18	324.79999 -1.40	332.20	324.40	332.20	215,993
06 Dec 18	326.20001 -8.00	336.40	323.60	336.40	191,601
05 Dec 18	334.20001 +1.00	343.45	322.20	326.40	367,464
04 Dec 18	333.20001 -1.80	341.00	330.00	330.00	144,896
03 Dec 18	335.00000 -7.00	349.20	332.40	349.00	281,600
30 Nov 18	342.00000 +0.20	343.80	335.00	339.40	263,989
29 Nov 18	341.79999 -0.80	352.80	339.80	352.80	234,820
28 Nov 18	342.60001 -8.60	352.20	342.60	348.40	504,389
27 Nov 18	351.20001 -4.20	359.80	350.39	355.00	301,021
26 Nov 18	355.39999 -3.60	364.00	355.40	358.20	143,738
23 Nov 18	359.00000 -1.80	363.00	355.20	358.20	115,741
22 Nov 18	360.79999 -6.00	365.00	360.60	365.00	417,365
21 Nov 18	366.79999 +5.20	366.80	355.00	355.00	482,876
20 Nov 18	361.60001 -8.40	371.43	357.00	371.20	427,894
19 Nov 18	370.00000 +2.80	375.40	359.60	359.60	197,987
16 Nov 18	367.20001 -4.80	378.20	365.60	378.20	289,209
15 Nov 18	372.00000 -10.20	386.00	369.20	386.00	385,465
14 Nov 18	382.20001 -4.60	387.00	379.40	382.60	214,997
13 Nov 18	386.79999 +4.80	391.17	380.18	381.40	674,032
12 Nov 18	382.00000 -5.60	393.00	382.00	393.00	211,964
09 Nov 18	387.60001 +0.20	387.60	380.00	380.00	231,893
08 Nov 18	387.39999 +0.40	395.20	384.60	391.80	228,868
07 Nov 18	387.00000 -4.00	395.80	385.80	393.20	364,741
06 Nov 18	391.00000 +3.60	397.40	384.48	385.60	1,190,802
05 Nov 18	387.39999 -2.60	390.20	379.00	379.00	461,256
02 Nov 18	390.00000 +7.20	390.80	382.93	386.00	361,666
01 Nov 18	382.79999 +11.80	382.80	368.60	372.00	909,444
31 Oct 18	371.00000 +15.00	371.00	356.20	360.00	556,405
30 Oct 18	356.00000 -2.60	360.00	352.00	360.00	598,675
29 Oct 18	358.60001 +11.40	359.00	350.93	355.60	582,308
26 Oct 18	347.20001 +3.40	353.20	339.29	339.40	529,254
25 Oct 18	343.79999 +36.00	343.80	304.61	307.60	1,228,628
24 Oct 18	307.79999 -4.40	318.27	307.80	313.40	288,829
23 Oct 18	312.20001 -6.80	315.80	312.20	314.00	273,535
22 Oct 18	319.00000 +2.40	323.06	317.00	317.00	99,762
19 Oct 18	316.60001 -2.60	324.60	311.80	311.80	436,091
18 Oct 18	319.20001 -5.60	326.00	317.40	325.80	277,976
17 Oct 18	324.79999 -6.40	332.00	320.80	322.80	273,330
16 Oct 18	331.20001 +2.40	332.00	327.00	330.00	236,018
15 Oct 18	328.79999 +3.60	330.20	322.80	324.00	258,299
12 Oct 18	325.20001 +5.80	327.80	318.34	321.60	192,179
11 Oct 18	319.39999 -23.00	339.40	319.40	339.40	603,652
10 Oct 18	342.39999 -0.60	346.80	342.00	343.00	136,032
09 Oct 18	343.00000 +4.80	343.00	338.20	338.20	604,669
08 Oct 18	338.20001 -6.20	346.20	336.40	337.80	309,365
05 Oct 18	344.39999 -6.20	351.20	344.40	350.60	92,924
04 Oct 18	350.60001 -4.00	355.60	348.20	352.60	105,101
03 Oct 18	354.60001 -6.80	359.00	352.00	359.00	140,645
02 Oct 18	361.39999 +0.40	363.80	358.80	361.00	306,665
01 Oct 18	361.00000 +4.80	361.95	357.20	359.40	155,970
28 Sep 18	356.20001 -0.80	361.10	353.20	359.80	180,706
27 Sep 18	357.00000 -2.00	359.20	354.60	358.00	383,573
26 Sep 18	359.00000 -1.00	361.20	356.40	360.00	568,222
25 Sep 18	360.00000 +4.00	360.00	356.00	356.00	339,381
24 Sep 18	356.00000 -13.00	375.96	353.80	369.40	668,394
21 Sep 18	369.00000 -9.80	382.75	367.20	379.00	755,409
20 Sep 18	378.79999 -1.20	384.80	376.60	380.00	259,832
19 Sep 18	380.00000 +0.80	384.20	375.80	382.80	242,736
18 Sep 18	379.20001 +0.60	383.40	379.20	382.00	177,545
17 Sep 18	378.60001 +1.40	383.60	374.80	383.60	184,439
14 Sep 18	377.20001 -1.00	380.80	376.60	378.20	89,250
13 Sep 18	378.20001 +1.60	380.00	376.00	380.00	500,173
12 Sep 18	376.60001 +3.60	376.80	372.40	372.40	152,020
11 Sep 18	373.00000 -3.20	375.40	370.20	373.80	197,574
10 Sep 18	376.20001 +6.80	377.20	371.07	373.60	145,322
07 Sep 18	369.39999 -3.40	374.40	368.00	370.00	220,081
06 Sep 18	372.79999 -2.40	375.02	370.60	374.80	621,954
05 Sep 18	375.20001 +2.00	375.20	370.00	372.00	333,460
04 Sep 18	373.20001 +4.00	378.20	370.00	374.40	1,441,662
03 Sep 18	369.20001 -0.80	373.85	364.40	368.00	629,808
31 Aug 18	370.00000 +2.60	372.00	363.00	367.80	314,394
30 Aug 18	367.39999 +0.20	369.00	358.20	358.20	207,149
29 Aug 18	367.20001 -5.00	373.40	364.20	372.20	566,419
28 Aug 18	372.20001 +11.60	376.66	360.60	361.60	489,216
24 Aug 18	360.60001 +1.20	364.00	358.80	360.20	892,035
23 Aug 18	359.39999 +0.00	361.65	359.40	360.00	529,875
22 Aug 18	359.39999 -1.40	361.67	358.60	360.20	2,126,143
21 Aug 18	360.79999 +3.80	362.60	355.00	356.40	2,036,581
20 Aug 18	357.00000 -10.80	373.60	357.00	368.60	922,989
17 Aug 18	367.79999 -2.20	378.80	367.00	378.80	1,461,309
16 Aug 18	370.00000 +0.60	373.80	365.75	373.20	388,773
15 Aug 18	369.39999 -5.60	378.00	363.80	377.80	411,596
14 Aug 18	375.00000 +20.00	380.20	357.00	362.80	1,535,726
13 Aug 18	355.00000 -1.00	359.00	350.20	350.20	1,012,154
10 Aug 18	356.00000 +1.00	358.60	351.30	352.60	938,766
09 Aug 18	355.00000 -4.20	359.60	353.15	358.80	488,167
08 Aug 18	359.20001 -10.00	367.00	356.80	367.00	433,857
07 Aug 18	369.20001 +0.80	371.50	366.00	370.20	433,932
06 Aug 18	368.39999 -1.40	374.20	368.40	369.60	144,856
03 Aug 18	369.79999 +4.00	372.40	364.80	366.40	472,444
02 Aug 18	365.79999 -3.00	371.00	365.60	368.60	173,100
01 Aug 18	368.79999 -6.80	375.40	367.00	367.00	129,058
31 Jul 18	375.60001 +0.60	377.80	371.00	377.00	310,924
30 Jul 18	375.00000 +3.20	376.80	365.80	365.80	547,924
27 Jul 18	371.79999 +0.00	373.20	365.32	366.20	136,321
26 Jul 18	371.79999 -1.20	376.80	369.32	376.80	210,099
25 Jul 18	373.00000 -2.00	378.00	370.58	376.00	295,794
24 Jul 18	375.00000 -2.00	384.60	374.20	384.60	1,080,111
23 Jul 18	377.00000 -5.40	388.40	374.40	388.40	133,750
20 Jul 18	382.39999 -1.20	386.80	379.20	381.00	193,567
19 Jul 18	383.60001 -5.00	391.80	380.00	386.40	203,243
18 Jul 18	388.60001 +0.80	394.00	388.60	390.40	156,707
17 Jul 18	387.79999 +8.80	390.60	377.60	378.60	707,733
16 Jul 18	379.00000 +1.40	380.40	376.20	377.60	376,660
13 Jul 18	377.60001 +0.20	380.00	377.20	378.00	131,704
12 Jul 18	377.39999 -0.60	380.00	375.40	375.60	122,748
11 Jul 18	378.00000 -2.20	380.00	375.20	379.00	103,769
10 Jul 18	380.20001 -1.60	385.00	379.60	384.00	365,494
09 Jul 18	381.79999 +3.40	382.80	378.40	380.00	444,234
06 Jul 18	378.39999 +0.80	379.40	375.00	375.40	135,446
05 Jul 18	377.60001 -0.80	380.00	376.00	379.60	175,820
04 Jul 18	378.39999 +0.40	378.40	369.20	369.20	329,242
03 Jul 18	378.00000 +4.00	380.00	369.00	369.20	182,954
02 Jul 18	374.00000 -11.00	385.55	372.20	382.60	486,595
29 Jun 18	385.00000 +2.00	387.20	383.20	383.60	299,035
28 Jun 18	383.00000 -1.00	386.20	379.20	385.20	797,197
27 Jun 18	384.00000 +3.40	387.60	376.20	381.60	382,311
26 Jun 18	380.60001 +4.80	382.40	365.80	365.80	792,189
25 Jun 18	375.79999 -4.20	380.80	374.00	377.40	811,901
22 Jun 18	380.00000 +7.40	386.97	369.80	379.20	1,257,649
21 Jun 18	372.60001 -14.00	390.40	370.00	387.40	1,130,902
20 Jun 18	386.60001 +8.40	390.60	377.20	385.80	413,631
19 Jun 18	378.20001 -4.80	389.40	376.00	383.80	529,818
18 Jun 18	383.00000 +3.20	384.80	375.00	384.80	217,175
15 Jun 18	379.79999 -6.60	393.00	379.00	393.00	626,068
14 Jun 18	386.39999 -0.40	386.80	379.00	379.00	572,220
13 Jun 18	386.79999 -5.20	394.00	386.40	392.60	361,686
12 Jun 18	392.00000 +5.00	396.20	384.20	384.20	338,190
11 Jun 18	387.00000 +0.60	391.72	385.00	389.60	467,412
08 Jun 18	386.39999 +0.80	387.60	381.40	383.20	197,728
07 Jun 18	385.60001 -5.40	396.00	383.60	396.00	628,050
06 Jun 18	391.00000 +6.20	394.20	384.00	389.60	951,277
05 Jun 18	384.79999 -6.80	391.45	384.80	386.20	259,125
04 Jun 18	391.60001 +5.00	393.80	385.00	385.00	175,950
01 Jun 18	386.60001 -0.40	387.18	377.40	377.40	951,945
31 May 18	387.00000 +0.20	388.40	384.20	384.20	963,690
30 May 18	386.79999 -2.40	390.20	384.20	387.40	1,084,123
29 May 18	389.20001 -7.40	396.20	384.60	396.20	463,287
25 May 18	396.60001 -1.80	402.80	392.00	392.00	358,833
24 May 18	398.39999 -2.60	404.00	396.60	398.00	1,001,937
23 May 18	401.00000 -15.00	412.20	399.00	412.20	915,251
22 May 18	416.00000 -1.00	418.60	415.40	418.60	579,807
21 May 18	417.00000 -2.00	421.60	413.20	413.20	383,331
18 May 18	419.00000 -4.00	423.40	415.20	419.80	368,576
17 May 18	423.00000 +5.60	424.40	417.91	420.00	412,844
16 May 18	417.39999 -6.80	424.80	417.00	424.80	467,507
15 May 18	424.20001 +11.60	428.60	411.00	411.00	2,400,193
14 May 18	412.60001 -0.40	415.20	409.98	411.80	610,186
11 May 18	413.00000 +4.00	416.60	409.00	409.00	622,640
10 May 18	409.00000 +10.20	410.00	397.80	398.60	1,369,787
09 May 18	398.79999 +2.80	400.00	394.40	400.00	290,089
08 May 18	396.00000 +0.20	398.40	392.40	392.40	330,163
04 May 18	395.79999 +2.20	398.70	391.80	391.80	168,733
03 May 18	393.60001 +6.20	395.00	385.60	386.00	404,009
02 May 18	387.39999 +2.60	397.80	387.40	394.60	432,392
01 May 18	384.79999 +1.60	387.20	381.20	384.80	126,941
30 Apr 18	383.20001 +6.40	384.20	377.20	377.20	887,778
27 Apr 18	376.79999 +0.00	380.80	375.60	380.80	233,575
26 Apr 18	376.79999 -4.60	382.40	372.00	380.40	407,482
25 Apr 18	381.39999 -2.40	383.80	381.40	383.80	197,589
24 Apr 18	383.79999 -3.20	390.60	383.80	388.20	299,687
23 Apr 18	387.00000 +1.60	389.20	381.80	387.60	479,264
20 Apr 18	385.39999 -3.20	390.00	381.40	388.60	407,588
19 Apr 18	388.60001 -4.80	395.00	385.80	387.60	650,361
18 Apr 18	393.39999 +6.60	396.40	386.80	386.80	406,159
17 Apr 18	386.79999 +3.40	389.00	381.20	383.60	301,381
16 Apr 18	383.39999 +5.20	387.40	379.20	384.80	628,278
13 Apr 18	378.20001 +2.00	383.00	372.60	374.80	342,711
12 Apr 18	376.20001 +3.20	378.46	371.20	371.20	293,626
11 Apr 18	373.00000 -1.40	381.80	372.00	376.80	858,987
10 Apr 18	374.39999 +1.80	376.40	370.00	373.40	241,595
09 Apr 18	372.60001 +2.60	374.60	370.00	371.20	490,977
06 Apr 18	370.00000 +3.00	371.40	365.45	369.80	445,341
05 Apr 18	367.00000 +3.60	370.40	363.40	369.00	366,689
04 Apr 18	363.39999 +12.20	369.40	350.00	350.60	984,969
03 Apr 18	351.20001 +3.20	353.80	342.80	346.20	550,247
29 Mar 18	348.00000 -1.40	355.40	345.00	348.20	1,198,605
28 Mar 18	349.39999 -1.40	359.00	339.90	359.00	460,851
27 Mar 18	350.79999 +0.20	358.80	350.20	358.80	541,130
26 Mar 18	350.60001 -2.20	358.20	349.00	356.20	1,090,571
23 Mar 18	352.79999 -7.60	361.80	352.80	360.00	3,203,711
22 Mar 18	360.39999 -9.40	375.00	360.40	370.60	1,434,146
21 Mar 18	369.79999 -9.20	380.60	365.60	380.60	1,008,788
20 Mar 18	379.00000 -18.40	399.40	379.00	386.00	610,907
19 Mar 18	397.39999 -9.60	406.87	394.40	405.40	513,220
16 Mar 18	407.00000 -2.80	414.09	403.20	414.00	868,376
15 Mar 18	409.79999 +2.00	411.00	406.20	406.20	416,111
14 Mar 18	407.79999 +0.60	410.40	405.80	408.00	396,923
13 Mar 18	407.20001 -1.00	408.20	404.20	406.40	400,940
12 Mar 18	408.20001 +4.20	409.00	399.71	408.00	544,297
09 Mar 18	404.00000 -2.60	409.20	398.20	409.20	578,724
08 Mar 18	406.60001 +6.80	407.00	397.30	400.00	353,305
07 Mar 18	399.79999 +6.60	400.00	390.85	395.00	448,286
06 Mar 18	393.20001 -0.40	396.20	388.20	388.20	259,130
05 Mar 18	393.60001 +14.20	393.80	377.80	378.40	657,178
02 Mar 18	379.39999 -6.80	385.60	377.00	377.00	354,539
01 Mar 18	386.20001 -4.20	392.80	384.60	388.40	220,317
28 Feb 18	390.39999 -10.60	400.40	390.40	399.60	438,109
27 Feb 18	401.00000 -1.60	405.00	399.20	402.00	341,763
26 Feb 18	402.60001 -5.60	412.80	402.40	408.60	209,903
23 Feb 18	408.20001 -2.60	410.60	405.80	408.40	1,848,142
22 Feb 18	410.79999 -1.00	411.60	402.60	404.80	253,923
21 Feb 18	411.79999 +1.60	412.40	402.20	404.00	982,421
20 Feb 18	410.20001 +3.80	414.00	404.00	404.00	306,735
19 Feb 18	406.39999 -1.40	409.40	403.00	404.00	148,984
16 Feb 18	407.79999 +4.40	407.84	401.20	401.20	272,635
15 Feb 18	403.39999 +5.40	403.40	392.60	400.00	1,263,280
14 Feb 18	398.00000 -2.20	403.60	398.00	402.20	690,727
13 Feb 18	400.20001 +13.80	405.00	386.00	391.80	349,240
12 Feb 18	386.39999 +12.40	389.20	374.00	381.60	492,883
09 Feb 18	374.00000 -8.80	382.40	370.60	377.20	642,162
08 Feb 18	382.79999 -3.40	390.00	382.80	388.40	369,742
07 Feb 18	386.20001 +16.20	386.20	368.40	377.40	397,130
06 Feb 18	370.00000 -11.80	390.00	366.12	390.00	781,959
05 Feb 18	381.79999 -11.00	391.53	381.80	383.20	345,727
02 Feb 18	392.79999 -1.60	394.60	392.80	394.20	468,397
01 Feb 18	394.39999 -1.40	396.00	394.00	394.00	187,876
31 Jan 18	395.79999 +5.80	401.60	381.20	381.20	336,850
30 Jan 18	390.00000 +4.20	397.80	384.20	397.80	533,513
29 Jan 18	385.79999 -4.20	400.20	385.80	400.20	284,075
26 Jan 18	390.00000 -3.00	398.80	382.20	382.20	556,968
25 Jan 18	393.00000 -8.40	402.83	390.60	397.40	176,555
24 Jan 18	401.39999 -0.60	409.00	399.20	409.00	171,836
23 Jan 18	402.00000 +0.00	403.20	397.60	403.20	293,383
22 Jan 18	402.00000 +0.00	410.00	399.00	410.00	341,815
19 Jan 18	402.00000 -1.40	405.60	392.80	392.80	177,720
18 Jan 18	403.39999 -7.80	413.09	400.90	409.80	420,166
17 Jan 18	411.20001 -1.80	414.40	410.60	412.80	281,850
16 Jan 18	413.00000 +1.40	413.00	410.20	411.00	93,957
15 Jan 18	411.60001 +0.60	416.80	404.00	416.80	208,832
12 Jan 18	411.00000 +0.00	413.05	410.60	411.00	209,748
11 Jan 18	411.00000 -0.40	414.80	409.00	414.80	236,879
10 Jan 18	411.39999 +1.40	415.00	409.00	415.00	314,809
09 Jan 18	410.00000 +2.00	411.00	407.40	408.80	194,277
08 Jan 18	408.00000 +3.60	413.80	390.92	413.80	274,525
05 Jan 18	404.39999 +9.20	404.60	393.20	400.00	343,734
04 Jan 18	395.20001 +2.60	396.60	391.00	394.60	388,746
03 Jan 18	392.60001 -0.20	393.80	390.46	393.80	142,297
02 Jan 18	392.79999 -0.40	397.75	385.40	395.60	149,378
29 Dec 17	393.20001 -1.50	395.70	387.20	393.30	51,231
28 Dec 17	394.70001 +1.80	398.90	392.00	393.30	121,559
27 Dec 17	392.89999 +2.70	395.60	387.60	389.10	121,125
22 Dec 17	390.20001 +0.00	392.20	388.50	389.20	75,176
21 Dec 17	390.20001 +2.40	392.70	386.20	386.80	267,616
20 Dec 17	387.79999 -0.20	389.90	385.10	385.10	235,577
19 Dec 17	388.00000 +3.40	392.90	385.20	392.90	405,550
18 Dec 17	384.60001 +6.00	391.00	379.90	383.40	262,347
15 Dec 17	378.60001 +3.60	381.20	370.20	370.20	831,108
14 Dec 17	375.00000 -1.10	375.90	372.10	375.20	536,779
13 Dec 17	376.10001 +1.20	376.10	373.90	375.30	363,848
12 Dec 17	374.89999 -0.10	376.50	373.30	376.40	361,985
11 Dec 17	375.00000 +3.20	377.50	372.20	377.50	584,467
08 Dec 17	371.79999 +2.10	372.40	368.50	368.60	471,855
07 Dec 17	369.70001 -3.50	374.90	367.20	374.90	344,750
06 Dec 17	373.20001 +2.40	380.60	366.30	378.10	273,388
05 Dec 17	370.79999 -1.20	381.00	368.30	381.00	349,425
04 Dec 17	372.00000 +4.00	373.70	370.30	371.30	263,391
01 Dec 17	368.00000 -1.30	375.20	366.20	374.00	434,727
30 Nov 17	369.29999 -6.90	373.20	367.90	372.60	432,870
29 Nov 17	376.20001 +6.50	377.00	370.10	371.50	329,562
28 Nov 17	369.70001 -5.00	380.50	368.50	376.60	299,323
27 Nov 17	374.70001 -7.60	390.80	374.70	390.80	485,198
24 Nov 17	382.29999 -2.30	387.45	379.50	387.00	190,042
23 Nov 17	384.60001 +3.70	384.60	380.20	384.40	143,415
22 Nov 17	380.89999 -0.20	393.73	370.00	382.60	322,390
21 Nov 17	381.10001 +5.20	393.73	380.10	386.00	256,655
20 Nov 17	375.89999 +0.30	383.30	367.60	380.90	272,062
17 Nov 17	375.60001 -4.40	381.70	375.40	379.20	179,248
16 Nov 17	380.00000 +2.70	385.00	379.10	384.90	125,246
15 Nov 17	377.29999 -11.90	388.60	371.20	383.80	641,111
14 Nov 17	389.20001 +12.00	399.90	374.10	374.10	526,408
13 Nov 17	377.20001 -15.80	397.67	377.20	393.00	656,272
10 Nov 17	393.00000 -7.50	400.44	393.00	399.50	503,060
09 Nov 17	400.50000 -7.10	411.60	400.20	408.10	433,871
08 Nov 17	407.60001 -4.40	412.80	407.50	412.80	317,174
07 Nov 17	412.00000 -2.90	419.20	410.20	419.20	301,072
06 Nov 17	414.89999 +0.30	424.70	413.00	424.70	164,303
03 Nov 17	414.60001 -4.30	418.00	412.60	417.80	500,930
02 Nov 17	418.89999 -0.60	422.50	413.30	422.00	286,721
01 Nov 17	419.50000 +7.00	421.50	415.60	417.50	1,457,746
31 Oct 17	412.50000 -3.50	419.40	410.80	419.40	437,023
30 Oct 17	416.00000 +4.00	417.50	413.80	414.30	181,073
27 Oct 17	412.00000 -0.60	415.95	408.30	411.90	450,715
26 Oct 17	412.60001 +3.50	412.60	397.30	407.00	213,250
25 Oct 17	409.10001 -8.40	421.50	399.01	415.80	641,453
24 Oct 17	417.50000 -1.50	421.50	410.00	410.00	82,975
23 Oct 17	419.00000 -2.80	424.65	416.00	416.30	135,671
20 Oct 17	421.79999 -1.00	427.80	415.30	417.20	158,336
19 Oct 17	422.79999 +2.10	430.10	419.00	430.10	176,681
18 Oct 17	420.70001 +6.10	420.70	414.35	418.00	264,988
17 Oct 17	414.60001 -0.40	415.00	411.14	412.80	203,872
16 Oct 17	415.00000 +2.00	419.80	414.40	419.80	810,876
13 Oct 17	413.00000 +0.80	416.50	412.10	415.10	578,344
12 Oct 17	412.20001 +2.10	417.80	407.60	417.80	299,635
11 Oct 17	410.10001 -0.40	412.00	402.00	402.00	428,870
10 Oct 17	410.50000 +2.50	413.00	408.29	410.00	688,744
09 Oct 17	408.00000 -1.10	410.50	400.85	404.40	242,563
06 Oct 17	409.10001 -1.00	416.99	407.40	411.20	336,261
05 Oct 17	410.10001 +2.20	418.00	407.50	418.00	340,444
04 Oct 17	407.89999 -9.70	421.79	407.40	412.00	535,481
03 Oct 17	417.60001 -8.00	434.90	417.60	434.90	180,237
02 Oct 17	425.60001 +4.00	429.90	420.30	429.90	176,428
29 Sep 17	421.60001 +2.30	422.88	412.40	412.40	204,033
28 Sep 17	419.29999 +2.70	426.20	414.00	426.20	193,519
27 Sep 17	416.60001 +3.40	417.90	408.25	415.30	584,799
26 Sep 17	413.20001 +7.10	413.70	403.80	409.50	338,801
25 Sep 17	406.10001 +7.30	409.20	398.50	400.00	458,079
22 Sep 17	398.79999 +3.20	400.00	392.30	400.00	100,359
21 Sep 17	395.60001 +0.60	400.70	394.20	399.20	184,737
20 Sep 17	395.00000 -1.90	401.10	394.40	399.40	238,026
19 Sep 17	396.89999 +1.70	405.00	391.50	405.00	267,962
18 Sep 17	395.20001 -2.70	402.00	392.45	395.10	149,625
15 Sep 17	397.89999 +6.80	401.60	390.29	391.00	1,169,352
14 Sep 17	391.10001 -0.90	397.80	390.40	391.30	459,649
13 Sep 17	392.00000 +4.50	397.90	386.20	394.40	1,596,370
12 Sep 17	387.50000 +0.40	396.70	386.20	396.70	517,323
11 Sep 17	387.10001 +0.10	390.10	385.00	385.00	300,945
08 Sep 17	387.00000 -22.00	404.90	386.90	399.70	346,561
07 Sep 17	409.00000 +3.00	411.70	402.00	402.00	183,656
06 Sep 17	406.00000 -0.20	410.70	399.70	399.70	465,658
05 Sep 17	406.20001 -0.80	409.60	402.00	402.00	313,784
04 Sep 17	407.00000 -5.10	422.00	405.00	422.00	302,751
01 Sep 17	412.10001 +16.30	414.80	396.60	400.00	560,516
31 Aug 17	395.79999 +4.80	395.80	388.10	390.40	347,492
30 Aug 17	391.00000 +5.30	391.30	374.92	379.90	177,195
29 Aug 17	385.70001 +0.00	387.90	383.40	387.70	220,696
25 Aug 17	385.70001 +0.80	389.00	380.76	380.80	180,519
24 Aug 17	384.89999 -2.10	388.60	384.90	386.50	251,637
23 Aug 17	387.00000 +0.40	389.20	383.60	386.00	261,134
22 Aug 17	386.60001 -0.40	390.70	385.00	390.70	199,927
21 Aug 17	387.00000 +0.90	389.80	375.72	382.00	154,591
18 Aug 17	386.10001 -2.40	389.80	381.90	382.30	252,099
17 Aug 17	388.50000 +4.10	393.80	383.20	384.10	364,488
16 Aug 17	384.39999 +3.00	389.70	373.90	375.90	647,514
15 Aug 17	381.39999 -2.10	393.90	375.20	393.90	432,372
14 Aug 17	383.50000 +13.20	385.80	371.10	371.10	487,976
11 Aug 17	370.29999 -12.50	404.21	358.63	390.70	849,869
10 Aug 17	382.79999 -23.50	410.30	373.80	410.30	468,040
09 Aug 17	406.29999 -0.10	414.30	400.60	414.30	275,180
08 Aug 17	406.39999 +1.90	409.80	389.10	395.90	986,839
07 Aug 17	404.50000 -8.20	420.80	397.80	420.80	395,939
04 Aug 17	412.70001 +1.30	419.50	405.40	419.50	190,212
03 Aug 17	411.39999 +7.70	414.10	401.50	414.10	237,373
02 Aug 17	403.70001 +1.70	406.20	401.30	402.90	168,885
01 Aug 17	402.00000 +0.80	403.00	398.80	402.50	163,771
31 Jul 17	401.20001 +1.00	405.40	399.40	405.40	467,194
28 Jul 17	400.20001 -3.80	401.10	396.90	400.00	183,959
27 Jul 17	404.00000 +4.20	410.20	399.40	405.50	207,308
26 Jul 17	399.79999 +9.70	400.40	389.48	390.30	291,902
25 Jul 17	390.10001 -2.30	396.30	389.50	394.10	222,520
24 Jul 17	392.39999 -4.50	395.30	386.80	393.10	302,055
21 Jul 17	396.89999 -1.00	398.30	390.70	394.90	253,944
20 Jul 17	397.89999 -3.90	401.00	395.70	401.00	128,610
19 Jul 17	401.79999 +9.10	401.80	389.40	392.00	944,818
18 Jul 17	392.70001 +1.00	394.00	388.30	390.30	310,075
17 Jul 17	391.70001 +2.30	394.90	388.56	388.60	146,250
14 Jul 17	389.39999 -1.60	394.50	388.20	394.50	264,384
13 Jul 17	391.00000 +1.40	394.80	385.70	385.70	239,646
12 Jul 17	389.60001 +1.90	395.00	384.40	384.50	441,563
11 Jul 17	387.70001 +0.50	387.70	384.40	385.90	293,459
10 Jul 17	387.20001 -1.40	389.80	385.00	389.80	282,236
07 Jul 17	388.60001 +1.10	390.20	386.00	389.50	224,314
06 Jul 17	387.50000 +4.80	389.20	378.68	381.70	904,538
05 Jul 17	382.70001 +6.70	383.00	375.30	383.00	567,656
04 Jul 17	376.00000 -2.10	380.40	375.60	375.80	194,581
03 Jul 17	378.10001 -4.20	386.30	376.70	381.10	204,922
30 Jun 17	382.29999 +6.20	383.90	374.06	377.00	246,733
29 Jun 17	376.10001 -9.50	382.90	371.40	382.80	399,484
28 Jun 17	385.60001 -0.90	386.80	381.81	386.60	514,917
27 Jun 17	386.50000 -16.50	403.90	382.68	403.90	866,747
26 Jun 17	403.00000 +4.30	403.50	398.20	402.10	631,509
23 Jun 17	398.70001 -2.60	403.80	397.26	403.60	188,999
22 Jun 17	401.29999 +0.10	405.00	396.76	404.60	300,055
21 Jun 17	401.20001 -6.50	409.20	400.98	409.20	479,700
20 Jun 17	407.70001 -6.00	415.30	407.30	413.30	266,784
19 Jun 17	413.70001 -2.30	417.65	413.70	416.20	162,953
16 Jun 17	416.00000 +0.30	420.00	413.50	420.00	914,940
15 Jun 17	415.70001 -8.40	424.80	415.40	423.70	716,831
14 Jun 17	424.10001 +7.40	427.00	414.30	416.10	997,149
13 Jun 17	416.70001 +10.40	419.50	407.60	407.60	739,057
12 Jun 17	406.29999 -0.60	410.50	402.05	408.00	323,935
09 Jun 17	406.89999 -4.10	413.00	405.50	412.70	1,045,416
08 Jun 17	411.00000 +0.60	413.20	407.30	412.50	656,615
07 Jun 17	410.39999 -1.20	412.60	407.49	412.40	606,230
06 Jun 17	411.60001 -4.20	418.67	408.90	415.50	640,493
05 Jun 17	415.79999 +0.80	419.80	411.88	415.00	2,178,601
02 Jun 17	415.00000 +0.90	417.20	413.10	414.20	767,418
01 Jun 17	414.10001 -3.30	418.50	411.60	416.60	975,638
31 May 17	417.39999 -0.10	419.20	413.90	416.10	978,897
30 May 17	417.50000 -0.40	420.00	410.62	415.30	574,347
26 May 17	417.89999 -3.20	426.30	417.90	426.30	449,619
25 May 17	421.10001 -15.40	434.70	420.50	432.20	774,253
24 May 17	436.50000 +9.80	439.50	423.54	431.80	959,530
23 May 17	426.70001 +6.30	426.80	420.00	422.70	693,585
22 May 17	420.39999 +0.10	423.10	419.00	420.60	395,604
19 May 17	420.29999 +3.20	421.62	418.00	420.00	931,466
18 May 17	417.10001 -2.90	420.00	412.90	420.00	551,981
17 May 17	420.00000 +0.00	427.00	418.20	421.40	575,549
16 May 17	420.00000 +10.00	420.20	410.50	411.30	321,272
15 May 17	410.00000 +1.60	411.60	406.38	409.90	650,603
12 May 17	408.39999 +2.20	410.80	404.83	404.90	381,948
11 May 17	406.20001 +5.10	406.90	398.92	400.00	1,238,053
10 May 17	401.10001 -0.60	403.90	400.20	401.90	1,683,128
09 May 17	401.70001 +2.80	402.10	395.28	400.00	1,405,456
08 May 17	398.89999 +0.30	400.00	393.60	393.60	511,031
05 May 17	398.60001 -1.40	404.00	398.60	404.00	432,466
04 May 17	400.00000 +0.00	401.70	397.40	401.70	824,870
03 May 17	400.00000 -3.30	404.30	398.90	402.50	1,381,540
02 May 17	403.29999 +5.00	404.00	392.07	398.00	1,680,687
28 Apr 17	398.29999 +0.30	399.90	395.00	399.90	598,152
27 Apr 17	398.00000 -2.70	401.20	395.44	397.00	701,888
26 Apr 17	400.70001 -5.10	406.10	395.50	398.00	481,426
25 Apr 17	405.79999 -0.20	409.10	402.70	408.30	355,702
24 Apr 17	406.00000 -0.50	409.20	400.00	400.00	600,884
21 Apr 17	406.50000 +3.90	407.70	395.00	395.00	554,853
20 Apr 17	402.60001 +6.60	407.10	394.60	400.00	372,218
19 Apr 17	396.00000 +6.80	401.80	389.90	389.90	442,805
18 Apr 17	389.20001 -3.80	393.34	386.70	393.00	372,236
13 Apr 17	393.00000 +6.10	398.00	381.15	385.40	507,031
12 Apr 17	386.89999 +1.10	388.00	378.65	380.40	504,796
11 Apr 17	385.79999 +4.60	385.80	381.10	381.10	849,116
10 Apr 17	381.20001 -1.30	385.00	380.32	381.30	145,492
07 Apr 17	382.50000 -0.80	386.20	377.90	378.20	199,008
06 Apr 17	383.29999 +1.20	386.10	375.10	379.00	330,161
05 Apr 17	382.10001 +5.10	383.70	376.00	377.80	263,389
04 Apr 17	377.00000 +0.70	379.89	374.20	379.60	478,078
03 Apr 17	376.29999 -4.70	384.11	374.50	383.70	313,506
31 Mar 17	381.00000 +8.50	388.00	368.30	372.30	579,622
30 Mar 17	372.50000 +19.20	375.00	354.00	357.10	1,801,688
29 Mar 17	353.29999 +0.70	360.00	344.00	344.00	581,384
28 Mar 17	352.60001 +2.90	354.90	344.00	344.00	258,121
27 Mar 17	349.70001 -2.80	353.00	344.00	344.00	118,745
24 Mar 17	352.50000 +4.30	354.90	346.10	348.00	166,030
23 Mar 17	348.20001 +3.70	350.30	337.50	337.50	277,207
22 Mar 17	344.50000 -2.70	346.10	340.00	343.50	138,830
21 Mar 17	347.20001 -2.10	351.90	345.40	350.00	159,459
20 Mar 17	349.29999 -0.40	350.70	344.70	349.50	333,412
17 Mar 17	349.70001 +10.70	349.70	337.96	339.30	638,072
16 Mar 17	339.00000 +6.00	339.90	331.42	336.40	263,450
15 Mar 17	333.00000 +0.80	335.70	327.70	334.20	205,366
14 Mar 17	332.20001 -7.70	340.10	331.20	337.40	289,337
13 Mar 17	339.89999 -0.40	344.28	335.20	341.40	169,619
10 Mar 17	340.29999 +0.30	341.30	337.60	340.20	91,650
09 Mar 17	340.00000 +0.90	340.90	337.00	338.90	114,929
08 Mar 17	339.10001 +0.30	346.00	336.50	346.00	186,897
07 Mar 17	338.79999 +0.40	341.30	337.40	341.30	105,919
06 Mar 17	338.39999 -1.00	341.06	337.00	340.10	241,354
03 Mar 17	339.39999 -5.10	344.60	334.90	342.90	323,699
02 Mar 17	344.50000 +0.10	345.90	342.50	345.30	386,248
01 Mar 17	344.39999 +5.80	344.90	335.57	337.60	343,175
28 Feb 17	338.60001 -1.20	342.00	337.90	342.00	360,900
27 Feb 17	339.79999 +2.70	342.00	332.50	342.00	411,021
24 Feb 17	337.10001 -2.40	341.80	332.64	339.00	309,614
23 Feb 17	339.50000 -4.00	344.10	336.40	343.50	162,722
22 Feb 17	343.50000 +0.50	347.60	341.60	347.60	102,615
21 Feb 17	343.00000 +0.50	345.40	341.30	341.70	196,239
20 Feb 17	342.50000 -0.20	345.20	341.50	344.40	170,140
17 Feb 17	342.70001 -0.10	346.70	341.10	342.20	172,537
16 Feb 17	342.79999 -6.80	349.00	342.50	348.20	181,749
15 Feb 17	349.60001 +4.50	350.50	343.50	344.50	227,178
14 Feb 17	345.10001 -1.90	347.70	343.30	346.70	183,608
13 Feb 17	347.00000 -3.00	350.58	346.12	349.80	208,303
10 Feb 17	350.00000 +2.70	358.00	347.30	347.30	169,219
09 Feb 17	347.29999 -0.50	351.40	342.30	349.20	297,762
08 Feb 17	347.79999 +5.80	348.60	343.00	345.40	289,718
07 Feb 17	342.00000 +1.60	345.30	340.30	345.30	304,216
06 Feb 17	340.39999 -5.00	345.77	339.04	341.50	137,752
03 Feb 17	345.39999 -6.50	356.75	345.30	355.00	467,776
02 Feb 17	351.89999 +4.70	358.90	347.06	350.00	1,139,334
01 Feb 17	347.20001 +9.20	347.40	337.40	340.00	675,953
31 Jan 17	338.00000 +0.90	344.00	333.66	344.00	1,011,298
30 Jan 17	337.10001 -2.80	340.70	334.90	340.10	359,302
27 Jan 17	339.89999 -2.60	351.00	339.50	351.00	123,492
26 Jan 17	342.50000 -0.50	347.90	342.50	347.50	128,503
25 Jan 17	343.00000 +1.00	346.88	336.38	338.80	210,610
24 Jan 17	342.00000 +4.60	342.00	342.00	342.00	351,768
23 Jan 17	337.39999 +3.90	339.90	330.58	331.80	157,048
20 Jan 17	333.50000 +0.60	336.70	332.00	336.70	267,703
19 Jan 17	332.89999 -1.00	338.00	328.02	335.70	141,453
18 Jan 17	333.89999 -2.80	336.70	332.80	334.80	283,601
17 Jan 17	336.70001 +2.20	338.10	328.00	334.10	180,756
16 Jan 17	334.50000 -0.20	336.50	328.10	328.10	140,980
13 Jan 17	334.70001 +3.70	334.70	329.30	331.50	147,175
12 Jan 17	331.00000 -4.70	339.10	331.00	338.00	262,867
11 Jan 17	335.70001 -0.30	337.50	333.40	335.30	220,149
10 Jan 17	336.00000 +1.50	341.80	333.20	333.20	253,793
09 Jan 17	334.50000 +2.50	337.70	331.50	334.50	569,712
06 Jan 17	332.00000 +3.20	332.80	324.38	329.20	508,360
05 Jan 17	328.79999 +7.80	331.90	318.52	320.60	515,456
04 Jan 17	321.00000 +2.90	322.60	315.00	320.80	749,416
03 Jan 17	318.10001 -5.80	325.60	316.91	324.70	451,926
30 Dec 16	323.89999 +0.10	326.40	319.12	324.00	89,160
29 Dec 16	323.79999 +1.40	325.90	315.00	315.00	154,030
28 Dec 16	322.39999 +3.50	323.10	314.97	317.20	194,702
23 Dec 16	318.89999 -1.30	322.00	318.80	321.90	48,091
22 Dec 16	320.20001 +7.60	320.80	311.50	311.50	508,174
21 Dec 16	312.60001 +4.30	315.80	301.20	315.80	445,998
20 Dec 16	308.29999 -13.20	320.60	307.10	320.60	572,996
19 Dec 16	321.50000 +13.10	322.40	300.00	300.00	533,139
16 Dec 16	308.39999 +3.60	308.43	300.00	300.00	511,676
15 Dec 16	304.79999 +3.00	305.90	301.40	305.10	373,061
14 Dec 16	301.79999 -2.20	305.40	301.30	302.90	2,967,209
13 Dec 16	304.00000 -1.50	306.70	301.00	305.60	662,522
09 Dec 16	305.50000 -2.60	308.70	302.20	302.20	314,260
08 Dec 16	308.10001 +3.60	310.70	303.90	309.60	362,753
07 Dec 16	304.50000 -4.40	310.00	303.00	309.70	837,627
06 Dec 16	308.89999 -0.80	312.62	307.50	312.10	739,525
05 Dec 16	309.70001 +6.20	317.80	306.10	307.10	870,454
02 Dec 16	303.50000 -2.30	307.60	300.40	300.40	227,859
01 Dec 16	305.79999 -1.40	307.20	299.80	306.90	401,438
30 Nov 16	307.20001 +11.10	307.20	290.00	290.00	1,760,232
29 Nov 16	296.10001 +1.60	298.10	293.00	297.20	172,367
28 Nov 16	294.50000 -1.00	301.17	293.70	296.10	135,964
25 Nov 16	295.50000 -0.40	296.90	290.00	290.00	118,982
24 Nov 16	295.89999 +3.00	296.50	290.45	292.50	292,108
23 Nov 16	292.89999 -2.20	298.91	290.30	292.60	567,903
22 Nov 16	295.10001 +6.80	298.90	290.40	290.40	364,779
21 Nov 16	288.29999 -18.50	311.50	287.00	310.10	367,443
18 Nov 16	306.79999 +7.20	309.70	289.40	299.10	828,464
17 Nov 16	299.60001 +1.90	300.20	297.16	300.20	357,852
16 Nov 16	297.70001 +12.50	300.60	282.30	287.00	1,220,644
15 Nov 16	285.20001 +25.20	287.30	267.40	270.10	861,404
14 Nov 16	260.00000 +3.00	262.40	253.30	253.30	1,165,718
11 Nov 16	257.00000 -3.50	261.10	254.70	257.50	637,322
10 Nov 16	260.50000 +3.50	267.80	252.30	252.30	738,400
09 Nov 16	257.00000 +0.00	260.60	249.50	250.70	973,940
08 Nov 16	257.00000 +0.00	260.40	252.20	260.40	355,125
07 Nov 16	257.00000 +1.50	263.70	256.00	258.30	204,846
04 Nov 16	255.50000 -6.30	263.60	254.20	261.50	615,863
03 Nov 16	261.79999 +3.50	273.70	257.07	259.40	508,189
02 Nov 16	258.29999 +4.40	260.16	250.00	250.00	635,497
01 Nov 16	253.89999 +1.90	255.90	251.27	252.10	281,662
31 Oct 16	252.00000 -0.30	254.00	247.60	250.40	207,437
28 Oct 16	252.30000 +1.80	256.15	243.90	247.40	235,693
27 Oct 16	250.50000 -1.20	256.48	247.30	253.20	202,618
26 Oct 16	251.70000 -3.00	256.40	249.82	254.50	454,845
25 Oct 16	254.70000 -4.40	258.00	251.60	255.40	236,214
24 Oct 16	259.10001 +0.50	262.60	256.64	260.50	151,137
21 Oct 16	258.60001 -2.50	267.10	256.40	267.10	211,830
20 Oct 16	261.10001 -3.40	267.30	260.10	265.10	273,295
19 Oct 16	264.50000 -3.30	267.40	260.20	266.70	253,968
18 Oct 16	267.79999 +5.90	269.50	256.91	261.80	281,142
17 Oct 16	261.89999 -3.60	264.87	256.00	263.50	358,434
14 Oct 16	265.50000 -2.00	271.90	263.60	267.70	407,782
13 Oct 16	267.50000 -3.10	273.40	262.60	268.60	335,548
12 Oct 16	270.60001 -9.50	280.72	270.20	278.50	247,498
11 Oct 16	280.10001 +7.70	281.10	268.47	268.50	385,496
10 Oct 16	272.39999 -3.10	276.40	269.40	270.00	391,836
07 Oct 16	275.50000 -6.70	285.20	273.50	280.00	582,708
06 Oct 16	282.20001 -7.00	289.50	280.20	284.60	212,186
05 Oct 16	289.20001 -1.40	293.10	285.50	291.80	317,295
04 Oct 16	290.60001 -1.20	298.40	290.60	294.50	847,335
03 Oct 16	291.79999 +11.00	293.60	280.00	280.50	654,592
30 Sep 16	280.79999 -4.40	282.90	277.03	278.70	362,706
29 Sep 16	285.20001 +0.30	289.00	279.20	288.50	727,321
28 Sep 16	284.89999 +7.10	287.20	278.50	278.50	2,415,732
27 Sep 16	277.79999 +3.70	280.00	270.39	276.50	2,790,518
26 Sep 16	274.10001 -4.00	281.70	273.60	276.00	247,963
23 Sep 16	278.10001 -1.40	282.00	277.10	280.10	618,359
22 Sep 16	279.50000 +1.50	281.30	276.51	281.20	449,602
21 Sep 16	278.00000 +1.20	282.30	274.20	282.30	422,110
20 Sep 16	276.79999 -0.90	281.20	275.90	278.30	254,291
19 Sep 16	277.70001 -1.40	281.10	274.50	278.50	428,436
16 Sep 16	279.10001 +1.90	280.80	276.10	278.80	925,047
15 Sep 16	277.20001 -0.70	280.70	274.80	280.00	441,349
14 Sep 16	277.89999 +0.50	282.00	273.10	280.70	189,494
13 Sep 16	277.39999 -5.10	284.90	276.00	284.50	244,605
12 Sep 16	282.50000 -1.00	284.00	275.06	277.50	292,875
09 Sep 16	283.50000 -4.00	289.10	283.40	287.60	265,691
08 Sep 16	287.50000 +2.20	288.80	285.05	287.70	1,065,598
07 Sep 16	285.29999 -4.40	290.50	283.38	289.50	710,630
06 Sep 16	289.70001 -3.10	296.70	289.20	296.70	289,553
05 Sep 16	292.79999 -4.10	301.34	290.00	300.00	387,443
02 Sep 16	296.89999 -0.50	300.30	295.40	298.00	593,092
01 Sep 16	297.39999 +3.10	300.32	296.47	297.00	911,308
31 Aug 16	294.29999 +5.50	297.90	283.50	283.50	391,903
30 Aug 16	288.79999 -3.20	295.00	286.10	295.00	166,256
26 Aug 16	292.00000 +0.70	295.60	289.90	295.60	302,143
25 Aug 16	291.29999 -1.70	295.90	286.70	295.90	434,279
24 Aug 16	293.00000 +6.00	293.30	287.00	290.50	843,898
23 Aug 16	287.00000 -1.90	294.79	280.00	290.50	15,840,883
22 Aug 16	288.89999 +8.00	290.50	279.10	280.00	1,803,722
19 Aug 16	280.89999 +3.60	281.90	270.00	275.70	1,586,776
18 Aug 16	277.29999 +9.50	277.30	269.90	276.00	1,828,723
17 Aug 16	267.79999 -12.20	279.55	267.80	277.00	456,964
16 Aug 16	280.00000 -8.90	303.60	278.00	288.00	1,101,309
15 Aug 16	288.89999 +2.30	290.80	278.90	285.90	538,003
12 Aug 16	286.60001 +20.30	287.30	266.13	270.00	470,019
11 Aug 16	266.29999 +3.40	268.20	261.70	261.70	224,562
10 Aug 16	262.89999 -2.30	270.00	260.40	260.40	717,934
09 Aug 16	265.20001 +8.30	265.48	254.50	254.60	755,720
08 Aug 16	256.89999 -2.60	261.00	253.00	257.10	387,108
05 Aug 16	259.50000 +14.70	262.35	241.78	243.00	359,310
04 Aug 16	244.80000 +6.80	245.20	236.10	236.20	256,573
03 Aug 16	238.00000 +0.60	239.00	232.90	232.90	252,539
02 Aug 16	237.39999 +3.10	242.00	230.10	233.00	261,144
01 Aug 16	234.30000 -3.80	241.70	234.30	239.00	326,724
29 Jul 16	238.10001 -1.90	241.50	235.50	237.40	406,932
28 Jul 16	240.00000 -1.40	244.00	237.40	237.40	564,232
27 Jul 16	241.39999 +6.50	244.00	230.40	230.40	721,572
26 Jul 16	234.89999 -5.10	243.40	233.00	243.40	184,043
25 Jul 16	240.00000 +2.10	244.20	235.80	240.10	273,068
22 Jul 16	237.89999 -3.40	245.00	235.00	243.00	264,860
21 Jul 16	241.30000 +0.70	242.10	235.00	239.00	806,003
20 Jul 16	240.60001 -1.50	244.30	236.90	237.40	551,029
19 Jul 16	242.10001 +1.80	248.00	236.30	237.40	1,757,824
18 Jul 16	240.30000 +13.30	241.80	228.90	229.90	600,565
15 Jul 16	227.00000 -8.70	235.73	224.50	230.00	1,055,747
14 Jul 16	235.70000 -3.80	244.30	231.80	244.30	268,454
13 Jul 16	239.50000 -7.00	249.00	237.70	242.40	363,620
12 Jul 16	246.50000 -0.90	256.00	245.10	249.60	690,360
11 Jul 16	247.39999 +10.90	249.30	236.00	236.00	880,826
08 Jul 16	236.50000 +8.50	238.00	224.00	224.00	1,148,939
07 Jul 16	228.00000 +6.50	230.00	219.90	222.40	2,968,231
06 Jul 16	221.50000 -4.60	228.30	217.00	228.30	1,665,402
05 Jul 16	226.10001 -14.30	246.90	223.50	246.90	1,233,902
04 Jul 16	240.39999 -12.60	255.78	238.00	253.00	459,505
01 Jul 16	253.00000 -7.40	261.75	248.50	254.50	985,649
30 Jun 16	260.39999 +0.50	263.30	253.80	255.40	765,180
29 Jun 16	259.89999 +6.40	264.10	249.40	249.40	782,667
28 Jun 16	253.50000 +1.30	262.00	235.20	260.20	1,568,453
27 Jun 16	252.20000 -31.70	286.50	251.20	286.50	926,486
24 Jun 16	283.89999 -38.90	309.60	275.00	309.60	2,769,847
23 Jun 16	322.79999 +12.80	322.80	309.24	317.40	1,043,946
22 Jun 16	310.00000 +0.00	314.96	308.20	312.50	439,194
21 Jun 16	310.00000 +4.20	311.10	302.70	307.00	459,193
20 Jun 16	305.79999 +3.20	310.90	301.29	302.00	168,828
17 Jun 16	302.60001 -3.40	313.00	302.60	313.00	691,348
16 Jun 16	306.00000 -3.00	309.60	302.70	307.10	481,193
15 Jun 16	309.00000 +0.40	314.40	305.10	314.40	375,485
14 Jun 16	308.60001 +0.60	309.90	302.80	305.00	226,972
13 Jun 16	308.00000 -5.80	317.90	305.70	305.70	165,384
10 Jun 16	313.79999 -4.80	317.00	309.70	315.50	554,074
09 Jun 16	318.60001 -3.40	323.52	315.00	322.80	115,342
08 Jun 16	322.00000 +2.70	326.10	318.50	325.00	544,750
07 Jun 16	319.29999 +4.20	320.00	310.10	313.00	164,005
06 Jun 16	315.10001 +2.80	322.90	311.70	320.00	174,109
03 Jun 16	312.29999 -7.70	322.70	310.90	318.50	123,015
02 Jun 16	320.00000 -3.10	328.00	316.20	316.20	598,129
01 Jun 16	323.10001 +4.80	328.00	318.30	319.80	544,920
31 May 16	318.29999 -3.00	330.00	318.30	327.50	2,192,040
27 May 16	321.29999 -1.20	326.16	317.50	323.40	334,128
26 May 16	322.50000 -1.50	327.50	322.00	327.50	405,683
25 May 16	324.00000 +9.00	326.81	319.18	323.70	525,668
24 May 16	315.00000 -4.00	319.10	311.60	319.00	181,924
23 May 16	319.00000 +14.00	319.00	306.80	313.30	165,683
20 May 16	305.00000 +0.00	310.00	305.00	308.10	100,593
19 May 16	305.00000 +0.40	312.10	303.50	312.10	169,364
18 May 16	304.60001 -2.40	311.06	302.50	302.50	176,468
17 May 16	307.00000 -0.30	316.00	302.10	309.00	284,381
16 May 16	307.29999 +1.00	308.00	298.70	298.90	105,527
13 May 16	306.29999 +16.30	309.00	295.80	295.80	540,751
12 May 16	290.00000 +4.50	291.00	279.00	279.00	128,100
11 May 16	285.50000 -1.20	291.40	279.50	279.50	108,357
10 May 16	286.70001 -3.30	296.40	285.00	295.00	130,796
09 May 16	290.00000 +7.80	290.00	285.00	285.00	121,163
06 May 16	282.20001 -7.20	296.70	279.50	296.70	162,047
05 May 16	289.39999 -3.00	291.50	285.00	291.00	186,587
04 May 16	292.39999 -1.10	293.10	290.20	291.00	167,055
03 May 16	293.50000 +0.50	295.90	289.50	293.30	187,971
29 Apr 16	293.00000 -2.90	299.90	290.12	299.90	176,758
28 Apr 16	295.89999 -7.00	302.20	291.00	296.30	494,337
27 Apr 16	302.89999 +1.50	305.00	298.80	305.00	388,213
26 Apr 16	301.39999 +5.60	303.90	296.00	299.00	160,295
25 Apr 16	295.79999 -2.30	304.20	295.10	297.70	397,430
22 Apr 16	298.10001 -1.00	302.90	296.00	296.00	352,911
21 Apr 16	299.10001 -5.90	307.99	293.50	305.00	312,820
20 Apr 16	305.00000 -4.50	316.30	301.00	309.70	476,407
19 Apr 16	309.50000 +0.10	315.70	305.50	305.50	125,325
18 Apr 16	309.39999 -3.60	316.07	306.50	307.30	54,770
15 Apr 16	313.00000 +5.00	318.00	305.10	307.50	82,963
14 Apr 16	308.00000 +0.60	313.00	307.01	312.50	214,585
13 Apr 16	307.39999 -1.20	312.50	305.00	312.50	148,166
12 Apr 16	308.60001 -0.20	314.81	305.00	308.00	424,409
11 Apr 16	308.79999 -3.50	319.50	308.10	319.50	69,044
08 Apr 16	312.29999 +0.00	318.80	310.00	314.30	122,560
07 Apr 16	312.29999 -1.50	320.00	312.00	319.50	302,026
06 Apr 16	313.79999 +2.50	320.00	312.50	320.00	87,825
05 Apr 16	311.29999 -4.80	317.90	309.40	309.50	191,211
04 Apr 16	316.10001 -8.70	325.50	313.83	325.50	112,437
01 Apr 16	324.79999 +5.60	326.20	317.00	317.00	290,222
31 Mar 16	319.20001 -5.20	332.07	317.10	329.90	158,124
30 Mar 16	324.39999 +8.80	327.60	322.30	323.80	142,063
29 Mar 16	315.60001 -11.90	333.10	315.60	322.50	193,133
24 Mar 16	327.50000 +1.20	331.40	322.50	322.50	118,439
23 Mar 16	326.29999 -7.10	335.00	325.30	335.00	149,460
22 Mar 16	333.39999 -1.80	341.40	323.80	341.30	311,650
21 Mar 16	335.20001 -15.30	340.80	329.97	339.00	105,500
18 Mar 16	350.50000 +15.60	350.50	327.60	332.00	3,678,866
17 Mar 16	334.89999 +3.90	336.50	325.40	325.50	378,044
16 Mar 16	331.00000 -1.10	336.60	325.50	325.50	298,117
15 Mar 16	332.10001 +7.70	337.90	321.24	328.00	226,161
14 Mar 16	324.39999 +3.90	327.80	315.00	315.00	84,585
11 Mar 16	320.50000 +5.00	323.60	309.50	309.50	5,460,202
10 Mar 16	315.50000 -2.50	321.00	313.70	321.00	120,666
09 Mar 16	318.00000 +4.00	322.00	314.50	321.90	334,080
08 Mar 16	314.00000 -3.50	321.00	312.10	316.80	82,264
07 Mar 16	317.50000 -2.50	321.10	315.60	321.10	124,089
04 Mar 16	320.00000 -2.70	324.70	314.60	324.70	345,488
03 Mar 16	322.70001 +7.00	325.00	313.40	313.40	140,729
02 Mar 16	315.70001 -4.10	320.70	310.00	314.50	859,133
01 Mar 16	319.79999 +7.10	320.40	308.40	313.00	185,378
29 Feb 16	312.70001 -1.30	313.90	307.00	307.00	158,047
26 Feb 16	314.00000 +1.00	314.20	310.50	310.50	71,854
25 Feb 16	313.00000 +0.80	316.00	307.50	307.50	65,405
24 Feb 16	312.20001 +5.50	315.90	303.00	303.00	93,242
23 Feb 16	306.70001 -3.40	307.90	304.00	305.00	106,849
22 Feb 16	310.10001 +6.10	313.20	307.20	311.00	71,843
19 Feb 16	304.00000 -3.70	312.00	300.48	312.00	83,003
18 Feb 16	307.70001 -1.00	309.90	301.60	304.70	266,208
17 Feb 16	308.70001 +6.00	308.70	300.90	302.60	5,398,461
16 Feb 16	302.70001 +5.20	304.90	290.50	290.50	130,778
15 Feb 16	297.50000 +2.70	297.50	290.00	290.00	75,499
12 Feb 16	294.79999 +5.80	296.60	286.00	286.00	160,044
11 Feb 16	289.00000 -5.50	291.30	287.00	289.20	91,573
10 Feb 16	294.50000 +4.50	298.80	282.00	282.00	217,233
09 Feb 16	290.00000 -7.80	299.50	276.20	299.00	327,322
08 Feb 16	297.79999 -12.40	316.00	296.30	310.00	374,818
05 Feb 16	310.20001 -6.10	319.50	310.00	310.10	81,394
04 Feb 16	316.29999 +3.20	320.60	310.00	310.00	83,289
03 Feb 16	313.10001 -8.60	321.90	312.20	315.00	252,872
02 Feb 16	321.70001 +0.80	325.00	315.80	325.00	92,861
01 Feb 16	320.89999 +7.40	323.00	311.50	311.50	275,452
29 Jan 16	313.50000 -1.75	319.90	310.00	316.00	280,749
28 Jan 16	315.25000 -8.25	328.00	315.25	324.75	2,750,419
27 Jan 16	323.50000 +1.50	329.00	322.50	329.00	236,716
26 Jan 16	322.00000 +0.00	325.00	318.00	325.00	123,155
25 Jan 16	322.00000 +3.00	324.50	317.00	319.00	67,977
22 Jan 16	319.00000 +13.50	320.00	309.50	319.75	207,916
21 Jan 16	305.50000 -0.50	309.75	305.00	305.00	137,755
20 Jan 16	306.00000 -10.50	316.75	304.05	316.00	240,296
19 Jan 16	316.50000 -8.50	332.50	316.50	320.00	169,630
18 Jan 16	325.00000 -5.00	340.00	320.01	340.00	125,051
15 Jan 16	330.00000 -22.00	353.43	330.00	350.00	264,405
14 Jan 16	352.00000 -3.00	353.00	343.25	346.00	318,663
13 Jan 16	355.00000 +10.00	358.00	345.25	345.25	461,674
12 Jan 16	345.00000 +2.75	349.50	342.00	349.50	113,367
11 Jan 16	342.25000 -1.00	350.00	335.00	335.00	343,565
08 Jan 16	343.25000 +3.25	348.25	335.00	335.00	85,894
07 Jan 16	340.00000 -6.00	346.15	335.00	335.00	313,983
06 Jan 16	346.00000 +0.25	350.00	338.50	338.50	156,570
05 Jan 16	345.75000 +5.75	349.00	337.50	337.50	95,518
04 Jan 16	340.00000 -9.00	345.00	337.50	337.50	104,369
31 Dec 15	349.00000 +8.00	350.00	331.25	342.50	48,521
30 Dec 15	341.00000 -1.50	342.25	327.50	327.50	44,684
29 Dec 15	342.50000 +6.00	342.50	327.50	327.50	58,791
24 Dec 15	336.50000 +3.25	339.75	327.75	339.75	27,034
23 Dec 15	333.25000 +3.00	337.27	327.50	327.50	35,041
22 Dec 15	330.25000 -6.00	350.00	328.50	350.00	151,417
21 Dec 15	336.25000 -0.75	341.00	335.00	335.00	97,176
18 Dec 15	337.00000 +1.75	353.00	332.25	342.50	937,298
17 Dec 15	335.25000 -0.50	350.00	330.02	350.00	189,526
16 Dec 15	335.75000 -4.75	345.43	335.00	335.00	174,397
15 Dec 15	340.50000 +1.50	360.00	330.50	330.50	234,764
14 Dec 15	339.00000 -1.00	342.50	328.00	328.00	807,123
11 Dec 15	340.00000 +0.00	342.50	332.29	340.00	224,571
10 Dec 15	340.00000 +0.00	342.13	339.98	340.00	96,552
09 Dec 15	340.00000 -2.25	342.75	330.00	330.00	132,951
08 Dec 15	342.25000 -1.50	343.00	338.00	343.00	233,867
07 Dec 15	343.75000 +8.75	343.75	330.75	330.75	643,041
04 Dec 15	335.00000 -3.50	342.25	330.00	330.00	101,697
03 Dec 15	338.50000 -13.00	353.00	328.00	353.00	2,925,540
02 Dec 15	351.50000 +10.50	351.50	335.00	335.00	663,675
01 Dec 15	341.00000 -19.00	356.50	338.00	350.00	258,033
30 Nov 15	360.00000 +21.75	360.00	330.25	330.25	202,799
27 Nov 15	338.25000 +9.75	341.50	315.00	315.00	145,771
26 Nov 15	328.50000 +9.75	329.25	313.00	313.00	133,561
25 Nov 15	318.75000 +2.75	325.00	310.00	310.00	129,115
24 Nov 15	316.00000 +1.00	316.75	306.00	306.00	87,150
23 Nov 15	315.00000 +0.00	318.00	310.75	315.00	120,393
20 Nov 15	315.00000 +5.00	315.00	301.00	301.00	123,508
19 Nov 15	310.00000 -1.50	314.75	301.00	301.00	81,941
18 Nov 15	311.50000 -2.50	313.25	301.00	301.00	144,198
17 Nov 15	314.00000 +14.50	314.25	299.50	299.50	94,193
16 Nov 15	299.50000 -5.00	306.75	295.50	295.50	79,334
13 Nov 15	304.50000 +0.50	310.50	301.75	310.50	69,667
12 Nov 15	304.00000 +1.00	306.00	300.00	302.50	974,534
11 Nov 15	303.00000 +1.50	308.37	300.31	301.25	75,343
10 Nov 15	301.50000 -10.25	314.75	301.50	311.75	50,345
09 Nov 15	311.75000 +6.00	318.00	304.00	318.00	28,308
06 Nov 15	305.75000 -9.25	312.50	303.00	303.00	346,172
05 Nov 15	315.00000 +8.50	316.00	304.75	316.00	89,121
04 Nov 15	306.50000 -10.00	323.50	304.50	323.50	99,343
03 Nov 15	316.50000 +1.00	321.95	313.25	317.00	113,244
02 Nov 15	315.50000 +0.50	317.00	307.63	314.75	101,406
30 Oct 15	315.00000 -1.00	316.75	305.75	311.00	169,000
29 Oct 15	316.00000 +4.00	316.00	305.25	315.00	162,914
28 Oct 15	312.00000 +3.00	315.00	304.00	304.00	80,754
27 Oct 15	309.00000 +0.25	322.50	301.25	322.50	105,978
26 Oct 15	308.75000 -5.00	315.00	308.75	315.00	69,599
23 Oct 15	313.75000 +3.75	315.00	311.00	315.00	109,734
22 Oct 15	310.00000 -3.25	315.00	308.00	315.00	172,569
21 Oct 15	313.25000 -1.75	315.00	310.00	315.00	173,934
20 Oct 15	315.00000 +2.50	315.50	310.00	310.00	231,996
19 Oct 15	312.50000 -0.25	314.75	310.00	310.00	51,684
16 Oct 15	312.75000 -2.25	315.00	310.00	310.00	233,153
15 Oct 15	315.00000 +1.25	315.25	308.00	308.00	108,947
14 Oct 15	313.75000 +0.25	323.53	310.50	310.50	278,542
13 Oct 15	313.50000 -1.75	316.00	313.50	315.50	310,934
12 Oct 15	315.25000 -1.75	319.19	315.00	315.50	170,517
09 Oct 15	317.00000 -1.50	320.00	316.75	320.00	91,323
08 Oct 15	318.50000 +0.50	325.00	317.00	325.00	175,258
07 Oct 15	318.00000 -23.75	330.00	308.00	322.50	17,639,880
06 Oct 15	341.75000 +0.50	341.75	333.00	333.00	35,500
05 Oct 15	341.25000 +7.25	341.50	330.69	340.00	110,469
02 Oct 15	334.00000 -2.50	340.00	329.75	340.00	72,575
01 Oct 15	336.50000 +6.75	340.00	330.00	340.00	63,511
30 Sep 15	329.75000 -16.25	350.00	322.98	350.00	204,236
29 Sep 15	346.00000 -4.25	355.00	340.81	355.00	35,327
28 Sep 15	350.25000 -4.25	353.00	340.00	340.00	160,605
25 Sep 15	354.50000 +3.50	354.50	340.75	340.75	40,083
24 Sep 15	351.00000 -2.00	355.00	341.00	355.00	133,616
23 Sep 15	353.00000 +2.00	357.00	347.50	350.50	833,845
22 Sep 15	351.00000 -9.00	362.75	349.25	350.75	143,290
21 Sep 15	360.00000 +0.00	362.00	357.50	362.00	48,366
18 Sep 15	360.00000 +4.75	366.50	356.00	360.00	397,563
17 Sep 15	355.25000 +2.25	360.00	351.75	360.00	51,639
16 Sep 15	353.00000 -0.25	360.00	351.50	360.00	73,730
15 Sep 15	353.25000 +3.25	357.00	347.75	350.75	116,786
14 Sep 15	350.00000 -7.00	357.00	344.00	346.25	95,135
11 Sep 15	357.00000 +8.00	357.00	351.50	352.00	57,424
10 Sep 15	349.00000 -3.25	351.25	343.00	350.25	363,067
09 Sep 15	352.25000 +7.00	357.00	341.55	343.00	168,684
08 Sep 15	345.25000 +2.50	347.75	341.31	343.00	72,710
07 Sep 15	342.75000 +0.00	344.25	339.75	340.00	186,087
04 Sep 15	342.75000 -2.25	346.50	337.45	345.00	82,172
03 Sep 15	345.00000 -1.00	350.00	340.00	350.00	171,488
02 Sep 15	346.00000 -3.00	350.00	342.75	350.00	101,547
01 Sep 15	349.00000 -3.00	359.50	344.25	359.50	226,838
28 Aug 15	352.00000 -10.00	365.00	352.00	362.50	130,872
27 Aug 15	362.00000 +16.25	363.50	346.22	353.00	337,117
26 Aug 15	345.75000 +0.00	348.00	341.25	348.00	227,005
25 Aug 15	345.75000 +7.75	345.75	327.78	338.50	173,546
24 Aug 15	338.00000 -4.00	343.00	331.50	338.25	362,930
21 Aug 15	342.00000 -1.00	343.00	337.99	340.75	1,200,012
20 Aug 15	343.00000 -2.00	349.00	336.80	347.00	182,512
19 Aug 15	345.00000 +5.00	349.75	336.63	342.00	1,679,358
18 Aug 15	340.00000 -3.50	343.50	339.75	342.75	221,131
17 Aug 15	343.50000 +4.00	344.00	336.63	340.00	144,799
14 Aug 15	339.50000 -1.50	350.00	337.50	350.00	303,464
13 Aug 15	341.00000 +6.00	349.00	328.00	328.00	100,406
12 Aug 15	335.00000 +9.00	339.25	325.00	328.00	388,272
11 Aug 15	326.00000 +2.25	332.00	318.00	328.00	292,995
10 Aug 15	323.75000 +11.25	327.50	312.55	315.00	179,146
07 Aug 15	312.50000 -2.50	319.00	312.50	318.00	198,800
06 Aug 15	315.00000 -3.00	323.00	314.38	323.00	357,966
05 Aug 15	318.00000 +20.00	322.81	309.75	313.75	1,121,363
04 Aug 15	298.00000 +8.75	301.75	288.12	297.00	406,324
03 Aug 15	289.25000 +2.50	297.00	284.63	297.00	83,072
31 Jul 15	286.75000 +2.75	294.73	278.75	285.00	154,479
30 Jul 15	284.00000 +3.00	284.25	273.00	273.00	113,537
29 Jul 15	281.00000 +3.50	281.25	277.56	279.50	71,090
28 Jul 15	277.50000 -3.00	281.00	275.50	281.00	57,172
27 Jul 15	280.50000 +1.75	281.00	270.00	270.00	183,772
24 Jul 15	278.75000 +4.75	280.25	273.00	274.25	193,263
23 Jul 15	274.00000 -2.50	280.00	274.00	280.00	285,641
22 Jul 15	276.50000 -2.50	279.29	273.50	276.00	44,700
21 Jul 15	279.00000 -0.50	281.00	276.00	281.00	431,562
20 Jul 15	279.50000 -0.50	281.00	278.60	281.00	53,414
17 Jul 15	280.00000 -0.25	281.00	272.75	272.75	331,471
16 Jul 15	280.25000 +2.00	281.50	271.41	281.00	531,841
15 Jul 15	278.25000 -2.75	281.25	278.25	281.25	77,115
14 Jul 15	281.00000 +0.25	282.50	280.50	282.50	59,213
13 Jul 15	280.75000 +3.75	283.25	278.50	281.00	305,680
10 Jul 15	277.00000 +2.00	281.00	268.25	268.25	110,410
09 Jul 15	275.00000 +5.50	277.00	268.00	268.00	17,352
08 Jul 15	269.50000 -10.25	279.87	268.00	275.00	205,439
07 Jul 15	279.75000 -1.25	281.00	269.75	269.75	45,478
06 Jul 15	281.00000 +3.50	281.00	270.00	270.00	102,727
03 Jul 15	277.50000 +0.25	281.00	271.00	274.00	54,863
02 Jul 15	277.25000 -4.50	284.00	272.00	273.00	116,967
01 Jul 15	281.75000 +10.25	284.25	271.00	271.00	73,974
30 Jun 15	271.50000 -3.75	276.75	266.75	266.75	94,099
29 Jun 15	275.25000 -7.75	280.00	266.30	270.00	115,238
26 Jun 15	283.00000 -0.50	290.00	280.00	290.00	55,060
25 Jun 15	283.50000 -6.50	290.08	283.50	285.00	135,525
24 Jun 15	290.00000 -2.00	290.00	285.00	285.00	257,978
23 Jun 15	292.00000 +3.00	298.50	288.25	294.00	450,602
22 Jun 15	289.00000 +4.00	292.00	281.00	292.00	393,885
19 Jun 15	285.00000 -4.50	287.80	277.00	278.00	311,613
18 Jun 15	289.50000 +12.25	291.50	270.00	270.00	222,954
17 Jun 15	277.25000 +4.25	277.25	267.50	267.50	165,994
16 Jun 15	273.00000 -1.25	275.25	267.50	267.50	73,422
15 Jun 15	274.25000 -4.00	277.00	268.25	270.00	76,494
12 Jun 15	278.25000 +7.50	279.25	268.26	272.00	764,870
11 Jun 15	270.75000 +0.00	275.00	266.25	266.25	91,870
10 Jun 15	270.75000 -8.50	279.50	270.75	279.00	0
09 Jun 15	279.25000 +6.25	279.75	269.00	269.00	0
08 Jun 15	273.00000 -0.50	273.25	270.00	270.00	0
05 Jun 15	273.50000 -6.25	280.00	270.00	270.00	118,830
04 Jun 15	279.75000 +3.75	280.00	275.25	280.00	51,360
03 Jun 15	276.00000 +4.00	280.00	272.81	280.00	90,384
02 Jun 15	272.00000 -9.50	285.00	270.00	285.00	373,348
01 Jun 15	281.50000 -0.50	284.81	276.25	277.00	121,830
29 May 15	282.00000 -5.50	285.92	277.84	280.00	198,612
28 May 15	287.50000 -0.25	295.10	283.00	290.00	400,146
27 May 15	287.75000 -0.25	290.00	275.00	275.00	337,779
26 May 15	288.00000 -1.50	289.40	286.00	286.00	396,062
22 May 15	289.50000 +3.50	289.50	284.00	285.50	51,857
21 May 15	286.00000 +1.50	286.00	281.63	284.50	49,154
20 May 15	284.50000 +5.75	284.75	278.00	282.50	41,496
19 May 15	278.75000 -0.75	283.00	275.50	283.00	115,747
18 May 15	279.50000 +6.25	283.00	270.00	270.00	380,789
15 May 15	273.25000 -1.75	280.00	270.50	270.50	201,928
14 May 15	275.00000 -6.25	280.25	270.75	270.75	23,694
13 May 15	281.25000 +1.25	290.00	271.25	290.00	47,678
12 May 15	280.00000 -5.00	288.15	278.75	288.00	311,533
11 May 15	285.00000 +8.00	287.00	278.19	280.00	233,255
08 May 15	277.00000 +11.75	280.00	268.00	268.00	292,880
07 May 15	265.25000 -6.25	268.00	265.00	265.00	42,413
06 May 15	271.50000 +1.25	282.00	267.25	282.00	70,385
05 May 15	270.25000 -1.00	282.00	268.25	282.00	96,851
01 May 15	271.25000 -5.25	280.00	270.00	280.00	108,724
30 Apr 15	276.50000 +2.00	280.00	269.75	274.25	59,038
29 Apr 15	274.50000 -2.25	280.00	267.00	267.00	72,455
28 Apr 15	276.75000 -3.25	280.00	272.13	273.75	66,171
27 Apr 15	280.00000 +8.75	280.00	274.75	280.00	190,844
24 Apr 15	271.25000 -2.75	276.00	269.00	270.00	72,919
23 Apr 15	274.00000 -5.50	285.00	269.24	285.00	166,868
22 Apr 15	279.50000 +0.50	280.00	275.00	280.00	132,443
21 Apr 15	279.00000 -1.00	281.75	274.14	281.75	69,086
20 Apr 15	280.00000 +0.00	285.00	270.00	270.00	899,384
17 Apr 15	280.00000 +0.00	281.50	276.06	280.00	224,133
16 Apr 15	280.00000 +3.25	280.00	273.69	277.50	362,896
15 Apr 15	276.75000 +1.75	278.00	265.00	265.00	466,939
14 Apr 15	275.00000 +5.00	275.00	270.00	275.00	241,951
13 Apr 15	270.00000 +0.00	273.00	269.00	273.00	282,096
10 Apr 15	270.00000 +3.00	275.00	266.63	275.00	692,707
09 Apr 15	267.00000 -3.00	275.00	266.75	275.00	424,250
08 Apr 15	270.00000 +0.00	275.00	268.00	275.00	417,913
07 Apr 15	270.00000 -13.25	283.75	269.25	280.00	337,142
02 Apr 15	283.25000 +8.25	284.00	268.50	275.00	255,823
01 Apr 15	275.00000 -1.75	282.00	270.75	282.00	63,764
31 Mar 15	276.75000 -3.50	279.50	267.75	267.75	67,424
30 Mar 15	280.25000 +7.25	281.25	265.50	273.75	85,093
27 Mar 15	273.00000 +8.75	274.25	260.77	270.00	155,108
26 Mar 15	264.25000 -1.75	265.00	255.00	255.00	322,714
25 Mar 15	266.00000 +6.00	266.75	256.25	259.50	66,738
24 Mar 15	260.00000 +3.75	267.00	256.06	267.00	29,712
23 Mar 15	256.25000 -8.00	272.00	256.25	272.00	133,301
20 Mar 15	264.25000 +3.00	270.25	260.38	261.00	427,348
19 Mar 15	261.25000 -10.50	272.00	261.25	271.50	166,970
18 Mar 15	271.75000 +3.75	274.00	263.00	263.00	88,764
17 Mar 15	268.00000 +0.50	273.38	257.00	257.00	154,597
16 Mar 15	267.50000 +1.25	268.75	257.00	257.00	27,643
13 Mar 15	266.25000 +7.25	267.75	261.50	265.00	64,900
12 Mar 15	259.00000 +1.25	259.75	250.00	250.00	1,487,601
11 Mar 15	257.75000 -1.25	260.00	250.00	250.00	113,633
10 Mar 15	259.00000 -11.00	271.25	250.00	271.00	184,405
09 Mar 15	270.00000 +1.00	271.00	256.00	256.00	201,149
06 Mar 15	269.00000 +3.25	269.54	256.50	256.50	90,046
05 Mar 15	265.75000 +6.25	267.75	254.00	265.00	1,214,400
04 Mar 15	259.50000 +3.50	265.00	257.00	265.00	795,396
03 Mar 15	256.00000 -17.50	277.75	253.50	268.00	455,984
02 Mar 15	273.50000 -0.50	281.25	263.00	263.00	98,604
27 Feb 15	274.00000 -0.25	277.00	263.00	263.00	229,235
26 Feb 15	274.25000 +7.50	274.25	262.75	270.00	181,452
25 Feb 15	266.75000 +3.50	267.50	260.00	263.00	1,499,926
24 Feb 15	263.25000 +1.25	264.08	256.01	260.00	25,511
23 Feb 15	262.00000 +0.00	268.00	257.00	268.00	99,420
20 Feb 15	262.00000 +1.00	268.00	258.50	268.00	175,177
19 Feb 15	261.00000 -2.00	268.00	259.50	268.00	332,546
18 Feb 15	263.00000 +1.00	264.25	262.00	264.00	72,958
17 Feb 15	262.00000 -2.75	264.40	258.81	262.00	194,043
16 Feb 15	264.75000 +1.50	266.25	261.71	262.00	9,377
13 Feb 15	263.25000 +2.25	267.00	256.25	265.00	586,546
12 Feb 15	261.00000 +1.25	263.75	258.25	259.75	76,548
11 Feb 15	259.75000 +4.75	260.00	254.75	258.00	809,204
10 Feb 15	255.00000 +1.00	255.00	252.56	255.00	272,877
09 Feb 15	254.00000 +0.25	258.00	250.25	258.00	146,772
06 Feb 15	253.75000 +2.50	258.00	252.03	258.00	64,104
05 Feb 15	251.25000 +0.75	256.25	250.00	250.25	467,986
04 Feb 15	250.50000 -1.75	257.31	250.00	255.00	193,485
03 Feb 15	252.25000 +6.50	255.00	248.75	250.00	752,538
02 Feb 15	245.75000 +1.75	250.00	245.10	250.00	254,667
30 Jan 15	244.00000 +4.50	245.00	235.00	235.00	590,012
29 Jan 15	239.50000 +0.50	243.25	235.00	235.00	44,065
28 Jan 15	239.00000 -1.00	247.00	239.00	247.00	52,953
27 Jan 15	240.00000 +0.00	247.00	240.00	247.00	29,977
26 Jan 15	240.00000 -2.00	242.50	238.24	241.50	256,028
23 Jan 15	242.00000 +8.25	243.75	234.75	234.75	661,381
22 Jan 15	233.75000 +2.00	235.00	231.50	235.00	206,365
21 Jan 15	231.75000 -4.25	237.25	230.00	237.00	200,036
20 Jan 15	236.00000 +1.00	240.00	235.00	240.00	236,410
19 Jan 15	235.00000 +0.00	239.75	234.15	235.25	99,104
16 Jan 15	235.00000 -6.50	245.00	227.12	245.00	506,869
15 Jan 15	241.50000 -1.50	244.25	241.00	242.00	112,722
14 Jan 15	243.00000 +0.50	245.00	241.70	245.00	290,626
13 Jan 15	242.50000 -0.50	245.00	238.85	240.00	201,484
12 Jan 15	243.00000 -2.00	245.12	240.25	240.25	26,339
09 Jan 15	245.00000 -0.50	246.50	241.25	245.00	54,275
08 Jan 15	245.50000 -0.50	248.00	242.31	245.00	79,903
07 Jan 15	246.00000 -3.75	247.00	243.75	245.00	84,386
06 Jan 15	249.75000 +1.25	249.75	241.58	249.00	73,256
05 Jan 15	248.50000 -0.25	250.00	244.44	248.00	13,611
02 Jan 15	248.75000 +0.75	250.00	240.00	240.00	48,429
31 Dec 14	248.00000 +0.00	250.00	242.25	250.00	26,846
30 Dec 14	248.00000 +0.00	251.75	242.90	243.75	123,422
29 Dec 14	248.00000 +3.00	250.00	245.00	250.00	52,882
24 Dec 14	245.00000 -4.75	255.00	244.25	255.00	22,207
23 Dec 14	249.75000 +3.25	255.00	246.50	255.00	30,827
22 Dec 14	246.50000 +0.00	255.00	246.00	255.00	49,300
19 Dec 14	246.50000 +0.25	255.00	245.00	255.00	125,205
18 Dec 14	246.25000 +0.25	250.00	245.50	246.00	277,753
17 Dec 14	246.00000 +1.50	246.75	245.00	246.00	58,752
16 Dec 14	244.50000 -1.50	247.00	241.44	242.00	195,547
15 Dec 14	246.00000 -1.00	247.25	242.00	242.00	84,480
12 Dec 14	247.00000 +0.00	248.50	245.00	248.50	183,125
11 Dec 14	247.00000 -17.00	255.00	243.75	255.00	40,057,720
10 Dec 14	264.00000 -4.50	269.00	260.50	269.00	79,442
09 Dec 14	268.50000 +2.50	268.50	257.00	257.00	56,486
08 Dec 14	266.00000 +6.00	266.75	259.63	265.00	326,231
05 Dec 14	260.00000 -0.25	263.95	259.75	262.00	180,858
04 Dec 14	260.25000 +7.00	262.00	250.00	250.00	392,816
03 Dec 14	253.25000 -0.25	254.00	247.00	247.00	38,892
02 Dec 14	253.50000 +2.25	257.00	251.43	251.50	127,558
01 Dec 14	251.25000 +11.50	260.00	240.00	240.00	648,349
28 Nov 14	239.75000 +6.75	239.75	232.00	233.75	143,322
27 Nov 14	233.00000 +0.00	235.00	228.00	234.00	478,295
26 Nov 14	233.00000 +1.25	233.00	227.11	231.00	18,465
25 Nov 14	231.75000 -1.25	234.00	225.25	234.00	521,266
24 Nov 14	233.00000 -5.00	236.65	230.25	236.00	41,252
21 Nov 14	238.00000 +1.25	238.00	235.00	236.00	33,183
20 Nov 14	236.75000 +1.75	238.00	233.25	238.00	1,143,588
19 Nov 14	235.00000 +0.25	237.50	232.00	237.50	55,979
18 Nov 14	234.75000 +1.75	239.12	234.00	239.00	242,780
17 Nov 14	233.00000 -3.00	235.00	232.00	234.50	35,550
14 Nov 14	236.00000 -1.00	236.50	233.25	235.75	26,258
13 Nov 14	237.00000 +0.00	239.50	233.00	233.00	6,186
12 Nov 14	237.00000 +0.00	240.00	234.00	240.00	29,654
11 Nov 14	237.00000 -2.00	240.00	235.00	240.00	240,248
10 Nov 14	239.00000 +1.50	243.00	238.25	243.00	37,908
07 Nov 14	237.50000 -1.50	239.75	237.25	239.75	139,321
06 Nov 14	239.00000 -0.50	240.00	238.50	240.00	150,261
05 Nov 14	239.50000 -0.50	240.00	235.75	240.00	75,760
04 Nov 14	240.00000 +0.00	240.00	238.00	240.00	765,174
03 Nov 14	240.00000 +0.00	240.00	236.75	239.00	30,384
31 Oct 14	240.00000 +0.00	240.12	238.00	240.00	117,256
30 Oct 14	240.00000 +3.25	240.00	235.25	240.00	46,467
29 Oct 14	236.75000 -1.00	238.25	234.25	238.25	13,226
28 Oct 14	237.75000 +2.00	240.00	232.25	240.00	61,153
27 Oct 14	235.75000 +3.00	236.00	230.94	232.00	146,103
24 Oct 14	232.75000 -0.25	234.00	227.75	234.00	16,692
23 Oct 14	233.00000 +1.00	233.12	225.00	225.25	148,001
22 Oct 14	232.00000 -1.00	233.00	228.75	233.00	368,291
21 Oct 14	233.00000 -3.00	235.00	225.25	229.00	135,337
20 Oct 14	236.00000 -3.00	240.05	229.25	233.00	128,042
17 Oct 14	239.00000 +3.00	239.00	230.00	230.00	76,041
16 Oct 14	236.00000 -1.00	236.75	230.25	231.00	1,529,446
15 Oct 14	237.00000 +1.00	237.00	230.00	230.00	45,287
14 Oct 14	236.00000 +0.00	236.12	228.00	233.00	107,353
13 Oct 14	236.00000 +0.00	236.12	229.63	231.00	72,817
10 Oct 14	236.00000 +4.50	236.12	227.75	227.75	24,204
09 Oct 14	231.50000 +2.00	231.50	225.00	230.00	50,903
08 Oct 14	229.50000 -2.75	233.00	223.50	233.00	152,582
07 Oct 14	232.25000 -4.00	237.25	231.98	232.50	71,101
06 Oct 14	236.25000 -4.25	241.00	235.75	241.00	16,260
03 Oct 14	240.50000 -2.75	244.00	238.38	244.00	45,767
02 Oct 14	243.25000 -1.25	245.00	236.10	245.00	138,254
01 Oct 14	244.50000 -1.75	245.30	240.88	245.25	96,014
30 Sep 14	246.25000 +0.25	247.00	245.00	247.00	15,301
29 Sep 14	246.00000 -4.00	258.50	246.00	247.00	98,750
26 Sep 14	250.00000 +0.00	252.00	246.25	252.00	43,448
25 Sep 14	250.00000 +0.00	255.00	244.25	252.00	30,242
24 Sep 14	250.00000 +0.00	253.00	242.25	251.00	92,914
23 Sep 14	250.00000 -1.50	251.00	242.50	251.00	66,863
22 Sep 14	251.50000 -1.50	253.06	248.25	248.50	74,702
19 Sep 14	253.00000 +2.00	253.88	248.00	251.25	43,357
18 Sep 14	251.00000 +0.00	253.00	249.03	251.00	40,407
17 Sep 14	251.00000 -1.25	253.00	250.00	253.00	102,295
16 Sep 14	252.25000 +2.25	253.00	247.31	253.00	21,794
15 Sep 14	250.00000 +0.00	251.69	246.13	250.00	96,053
12 Sep 14	250.00000 -2.00	252.63	246.00	246.00	21,238
11 Sep 14	252.00000 -1.25	254.31	247.25	253.75	159,661
10 Sep 14	253.25000 -0.75	255.00	250.00	255.00	16,077
09 Sep 14	254.00000 +0.00	254.00	251.73	254.00	14,204
08 Sep 14	254.00000 -0.25	257.00	251.75	257.00	27,411
05 Sep 14	254.25000 -0.75	256.00	250.00	255.75	90,539
04 Sep 14	255.00000 +1.00	257.00	252.25	256.00	153,078
03 Sep 14	254.00000 -5.50	261.02	252.50	258.50	314,982
02 Sep 14	259.50000 +2.25	260.50	257.25	258.50	50,331
01 Sep 14	257.25000 +2.25	258.25	253.50	257.00	57,399
29 Aug 14	255.00000 +1.00	255.00	250.00	253.00	2,961,547
28 Aug 14	254.00000 +1.00	256.50	253.50	254.75	1,305,146
27 Aug 14	253.00000 +1.50	254.75	250.00	251.00	115,853
26 Aug 14	251.50000 +1.75	252.20	248.50	251.75	835,516
22 Aug 14	249.75000 -0.25	255.00	249.61	250.00	281,681
21 Aug 14	250.00000 +3.75	252.00	247.50	248.25	189,180
20 Aug 14	246.25000 +1.75	247.75	243.41	246.75	49,457
19 Aug 14	244.50000 +2.50	245.00	242.34	243.00	79,631
18 Aug 14	242.00000 +6.00	248.00	236.31	239.75	139,810
15 Aug 14	236.00000 +1.00	240.93	234.44	236.75	145,885
14 Aug 14	235.00000 -1.00	237.44	230.50	233.25	86,400
13 Aug 14	236.00000 -0.75	236.75	234.00	235.25	136,074
12 Aug 14	236.75000 -3.75	241.00	235.00	240.25	102,380
11 Aug 14	240.50000 +0.50	242.25	239.50	242.00	81,520
08 Aug 14	240.00000 -6.75	246.00	235.00	246.00	185,223
07 Aug 14	246.75000 -0.25	249.75	246.75	249.75	17,864
06 Aug 14	247.00000 +3.00	248.00	244.75	244.75	83,559
05 Aug 14	244.00000 +0.00	244.50	242.00	244.25	91,165
04 Aug 14	244.00000 +1.00	245.00	242.75	243.75	7,827
01 Aug 14	243.00000 -2.00	244.00	238.00	240.00	355,666
31 Jul 14	245.00000 +1.25	245.12	235.00	241.50	279,257
30 Jul 14	243.75000 -1.00	248.00	241.53	248.00	118,241
29 Jul 14	244.75000 -3.25	248.50	244.50	248.00	165,143
28 Jul 14	248.00000 +1.00	250.13	247.68	248.00	9,191
25 Jul 14	247.00000 +0.00	252.00	245.25	252.00	86,903
24 Jul 14	247.00000 -1.00	252.00	247.00	252.00	82,418
23 Jul 14	248.00000 -1.00	250.00	246.00	250.00	54,471
22 Jul 14	249.00000 -1.00	251.50	247.50	250.50	116,698
21 Jul 14	250.00000 +0.25	252.00	247.00	250.25	22,312
18 Jul 14	249.75000 +1.75	250.25	245.00	248.75	55,768
17 Jul 14	248.00000 -2.00	252.50	245.50	252.50	502,854
16 Jul 14	250.00000 +1.00	251.38	246.00	250.00	107,334
15 Jul 14	249.00000 -1.00	253.50	246.93	249.75	162,722
14 Jul 14	250.00000 +1.75	252.00	246.25	252.00	252,906
11 Jul 14	248.25000 -1.75	250.50	246.50	250.50	198,838
10 Jul 14	250.00000 +0.00	252.00	246.75	252.00	73,437
09 Jul 14	250.00000 -2.00	253.81	244.50	253.75	67,844
08 Jul 14	252.00000 -0.50	263.00	251.00	263.00	145,162
07 Jul 14	252.50000 -2.75	260.27	251.25	255.00	182,766
04 Jul 14	255.25000 +3.25	255.25	250.31	252.00	39,202
03 Jul 14	252.00000 +1.50	254.75	250.00	252.00	389,026
02 Jul 14	250.50000 +0.50	254.48	249.50	250.25	204,078
01 Jul 14	250.00000 +0.00	251.50	245.00	245.00	532,564
30 Jun 14	250.00000 +0.00	253.39	245.00	250.25	431,391
27 Jun 14	250.00000 +0.25	253.00	248.00	253.00	270,935
26 Jun 14	249.75000 -0.25	252.75	248.00	252.75	572,607
25 Jun 14	250.00000 -8.00	260.00	249.00	260.00	423,750
24 Jun 14	258.00000 -2.00	260.00	254.50	255.50	114,115
23 Jun 14	260.00000 -1.75	265.00	255.00	255.00	308,394
20 Jun 14	261.75000 -2.25	266.60	255.50	264.25	5,546,154
19 Jun 14	264.00000 -1.00	266.25	258.50	265.00	237,217
18 Jun 14	265.00000 -2.25	268.23	258.75	263.75	655,545
17 Jun 14	267.25000 +1.25	272.30	264.00	269.00	191,772
16 Jun 14	266.00000 -1.00	273.50	266.00	270.00	212,108
13 Jun 14	267.00000 +3.50	267.00	258.50	258.50	87,965
12 Jun 14	263.50000 +1.50	264.00	261.00	262.00	239,609
11 Jun 14	262.00000 +0.00	266.63	257.00	257.00	122,898
10 Jun 14	262.00000 +2.00	267.00	258.00	258.00	156,621
09 Jun 14	260.00000 +1.00	265.40	258.50	259.75	219,604
06 Jun 14	259.00000 +0.00	259.25	254.00	254.00	311,803
05 Jun 14	259.00000 +0.00	262.00	257.50	258.75	79,828
04 Jun 14	259.00000 +0.00	263.75	254.00	254.00	55,938
03 Jun 14	259.00000 +1.00	260.59	254.00	254.00	137,819
02 Jun 14	258.00000 -0.25	260.00	254.00	254.00	85,972
30 May 14	258.25000 -1.75	262.50	258.25	260.25	88,714
29 May 14	260.00000 +1.00	262.00	258.50	259.00	115,177
28 May 14	259.00000 -3.00	266.00	257.65	259.00	86,773
27 May 14	262.00000 -2.00	264.70	261.00	262.25	110,706
23 May 14	264.00000 +10.00	267.50	247.00	247.00	119,305
22 May 14	254.00000 +5.00	255.75	245.00	250.75	228,108
21 May 14	249.00000 +1.00	250.25	245.00	245.00	67,517
20 May 14	248.00000 -5.50	254.25	238.65	248.00	420,744
19 May 14	253.50000 -2.50	256.00	250.00	250.00	105,757
16 May 14	256.00000 +0.00	256.00	250.00	252.00	242,970
15 May 14	256.00000 +0.00	259.75	252.00	256.00	188,464
14 May 14	256.00000 -5.00	261.00	252.00	261.00	313,606
13 May 14	261.00000 +0.00	262.00	260.00	261.00	144,969
12 May 14	261.00000 +0.00	264.00	259.50	261.00	374,043
09 May 14	261.00000 +1.00	261.25	255.50	260.00	35,361
08 May 14	260.00000 -1.00	264.00	257.75	261.00	100,090
07 May 14	261.00000 +1.00	264.75	259.00	262.00	183,137
06 May 14	260.00000 -5.00	265.00	259.99	265.00	197,860
02 May 14	265.00000 +0.00	265.50	262.00	265.00	1,131,399
01 May 14	265.00000 +0.00	265.00	260.00	260.00	243,270
30 Apr 14	265.00000 +2.25	266.00	262.50	266.00	282,061
29 Apr 14	262.75000 -2.50	265.75	262.00	262.00	193,809
28 Apr 14	265.25000 +0.25	266.00	261.50	264.00	99,676
25 Apr 14	265.00000 -1.25	266.25	260.00	262.00	221,215
24 Apr 14	266.25000 +1.25	267.00	265.50	267.00	101,862
23 Apr 14	265.00000 +1.25	266.00	260.75	260.75	84,501
22 Apr 14	263.75000 +0.75	263.85	260.00	261.25	105,353
17 Apr 14	263.00000 +0.00	264.00	262.34	263.00	81,236
16 Apr 14	263.00000 +5.00	265.13	259.88	260.00	545,407
15 Apr 14	258.00000 +8.00	270.50	248.66	253.75	3,009,425
14 Apr 14	250.00000 -10.25	258.75	245.20	257.50	2,675,337
11 Apr 14	260.25000 +0.00	262.00	155.05	245.00	15,325,642

Genuit Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	256.00000 -33.60	264.40	239.32	262.00	7,337,115
19 Oct 26	289.60001 +1.80	295.13	284.00	284.00	414,248
16 Oct 26	287.79999 +2.60	289.00	283.40	288.00	2,240,647
15 Oct 26	285.20001 -7.80	295.20	282.60	287.00	915,543
14 Oct 26	293.00000 +5.40	297.60	287.60	291.20	670,175
13 Oct 26	287.60001 +1.40	291.20	283.60	289.80	584,350
12 Oct 26	286.20001 +7.20	288.20	274.40	274.40	405,320
09 Oct 26	279.00000 +6.40	284.20	270.80	276.00	316,242
08 Oct 26	272.60001 -6.80	282.00	266.60	282.00	1,989,942
07 Oct 26	279.39999 -6.80	286.60	279.40	281.00	762,967
06 Oct 26	286.20001 +0.80	289.80	285.40	287.20	405,489
05 Oct 26	285.39999 +1.60	287.80	280.80	283.80	414,691
02 Oct 26	283.79999 +1.80	292.80	274.60	279.40	795,084
01 Oct 26	282.00000 -10.00	288.40	282.00	287.80	733,184
30 Sep 26	292.00000 +1.20	297.40	290.00	290.00	2,124,319
29 Sep 26	290.79999 -15.60	308.00	290.80	300.00	1,051,701
28 Sep 26	306.39999 +40.60	307.14	280.00	280.00	2,954,256
25 Sep 26	265.79999 +3.60	265.80	259.00	264.60	2,689,298
24 Sep 26	262.20001 -3.40	266.40	262.20	263.00	383,160
23 Sep 26	265.60001 -3.00	272.80	264.00	270.20	702,636
22 Sep 26	268.60001 +5.20	268.60	262.40	266.00	1,109,751
21 Sep 26	263.39999 +4.00	266.00	258.60	261.40	448,510
18 Sep 26	259.39999 -4.40	264.80	257.00	263.80	3,111,221
17 Sep 26	263.79999 +6.80	265.00	254.00	258.00	1,355,990
16 Sep 26	257.00000 +4.00	258.40	253.60	258.00	1,703,252
15 Sep 26	253.00000 +4.20	256.40	247.60	247.60	1,078,006
14 Sep 26	248.80000 -6.40	254.77	248.80	253.00	904,806
11 Sep 26	255.20000 +1.40	258.80	253.60	258.00	960,600
10 Sep 26	253.80000 -6.20	261.60	253.20	253.80	3,507,227
09 Sep 26	260.00000 -4.00	264.60	258.60	262.00	523,064
08 Sep 26	264.00000 -0.40	270.20	258.80	270.20	1,585,822
07 Sep 26	264.39999 -2.20	270.00	263.00	267.00	416,870
04 Sep 26	266.60001 +1.60	269.00	264.40	269.00	1,770,004
03 Sep 26	265.00000 +2.40	267.40	259.20	267.40	1,535,595
02 Sep 26	262.60001 -5.40	274.00	259.00	274.00	1,859,536
01 Sep 26	268.00000 -8.00	276.20	263.80	269.80	975,642
28 Aug 26	276.00000 -3.60	282.00	275.60	280.80	759,834
27 Aug 26	279.60001 -12.00	291.40	279.60	284.40	952,674
26 Aug 26	291.60001 +0.00	294.20	288.80	291.60	680,245
25 Aug 26	291.60001 +7.80	291.60	276.20	276.20	955,594
24 Aug 26	283.79999 +0.80	286.00	281.00	284.00	563,605
21 Aug 26	283.00000 +5.00	284.00	277.60	281.00	470,783
20 Aug 26	278.00000 -4.80	285.40	276.00	283.20	808,158
19 Aug 26	282.79999 +13.00	283.60	269.80	272.80	1,395,103
18 Aug 26	269.79999 -1.80	272.60	264.76	271.60	1,490,943
17 Aug 26	271.60001 -12.00	286.40	271.00	283.60	629,192
14 Aug 26	283.60001 +0.60	289.00	281.60	284.20	610,706
13 Aug 26	283.00000 -0.60	290.80	279.00	290.80	927,491
12 Aug 26	283.60001 -4.40	294.20	281.80	294.20	1,120,055
11 Aug 26	288.00000 -17.20	304.00	281.60	296.40	4,910,801
10 Aug 26	305.20001 -8.40	314.20	303.40	312.20	715,778
07 Aug 26	313.60001 +11.20	314.60	293.80	294.20	1,230,280
06 Aug 26	302.39999 +5.60	304.40	295.60	304.40	847,176
05 Aug 26	296.79999 +3.40	299.80	291.60	295.80	3,762,257
04 Aug 26	293.39999 +6.40	295.40	281.60	281.60	639,743
03 Aug 26	287.00000 +15.80	291.00	273.20	281.40	565,240
31 Jul 26	271.20001 -3.20	282.60	271.20	282.60	349,710
30 Jul 26	274.39999 +9.40	282.40	266.00	270.60	553,629
29 Jul 26	265.00000 -5.40	273.40	261.60	263.60	511,215
28 Jul 26	270.39999 +2.40	273.80	260.80	269.00	583,418
27 Jul 26	268.00000 -2.20	274.20	266.00	273.40	768,102
24 Jul 26	270.20001 +7.00	270.20	257.20	257.20	987,377
23 Jul 26	263.20001 -12.00	280.40	263.00	280.40	566,147
22 Jul 26	275.20001 +3.00	277.00	266.40	276.00	545,340
21 Jul 26	272.20001 +6.00	277.60	264.60	265.40	539,834
20 Jul 26	266.20001 -3.60	271.14	264.60	267.00	371,133
17 Jul 26	269.79999 -2.20	273.80	269.00	273.20	481,632
16 Jul 26	272.00000 +4.80	273.20	260.00	260.00	511,046
15 Jul 26	267.20001 +5.00	270.00	257.80	264.00	530,452
14 Jul 26	262.20001 +3.60	263.80	252.00	252.00	626,160
13 Jul 26	258.60001 -0.60	267.80	256.60	267.80	515,760
10 Jul 26	259.20001 +6.40	259.20	251.40	252.80	477,478
09 Jul 26	252.80000 +4.40	254.00	248.00	254.00	538,908
08 Jul 26	248.39999 -12.00	259.60	247.20	255.00	1,531,878
07 Jul 26	260.39999 -7.40	270.80	257.00	267.80	854,063
06 Jul 26	267.79999 -8.80	280.00	265.80	276.60	707,498
03 Jul 26	276.60001 +3.80	277.40	272.40	275.00	702,453
02 Jul 26	272.79999 -8.40	285.80	271.20	285.80	1,182,025
01 Jul 26	281.20001 +4.20	286.40	274.60	286.40	649,420
30 Jun 26	277.00000 +0.60	285.20	273.20	285.20	1,167,529
29 Jun 26	276.39999 -9.40	285.80	276.40	278.60	1,114,069
26 Jun 26	285.79999 -5.20	294.00	280.60	292.40	993,682
25 Jun 26	291.00000 +18.40	291.00	266.80	272.40	1,056,558
24 Jun 26	272.60001 +9.40	274.20	263.20	268.00	815,775
23 Jun 26	263.20001 -5.40	266.60	261.20	264.20	1,218,878
22 Jun 26	268.60001 +6.00	268.60	258.80	261.40	758,007
19 Jun 26	262.60001 -12.20	274.60	262.60	272.40	5,355,160
18 Jun 26	274.79999 +3.20	274.80	267.00	269.00	797,594
17 Jun 26	271.60001 +0.40	277.80	267.20	272.20	872,868
16 Jun 26	271.20001 +1.00	272.00	266.20	268.00	633,296
15 Jun 26	270.20001 +4.20	281.60	269.12	272.60	3,401,448
12 Jun 26	266.00000 +8.80	276.00	262.20	262.20	1,390,521
11 Jun 26	257.20001 -1.80	261.40	254.80	259.00	1,113,395
10 Jun 26	259.00000 -3.40	264.40	257.40	263.80	1,466,429
09 Jun 26	262.39999 +8.20	266.00	250.00	250.00	1,990,888
08 Jun 26	254.20000 +1.60	254.32	247.20	252.00	2,265,284
05 Jun 26	252.60001 -1.40	260.80	252.00	260.80	815,153
04 Jun 26	254.00000 +2.00	259.00	252.60	257.40	556,537
03 Jun 26	252.00000 -1.80	258.00	250.19	258.00	1,788,861
02 Jun 26	253.80000 +10.60	254.80	242.00	242.00	1,991,721
01 Jun 26	243.20000 -17.80	260.40	242.56	260.00	1,612,482
29 May 26	261.00000 +0.20	266.20	260.20	262.00	3,469,935
28 May 26	260.79999 -0.40	269.60	257.00	269.60	2,430,042
27 May 26	261.20001 +2.20	271.00	254.00	254.00	2,695,112
26 May 26	259.00000 +1.20	262.80	258.40	259.00	5,051,770
22 May 26	257.79999 -4.00	259.40	245.69	255.00	2,536,532
21 May 26	261.79999 +1.80	267.60	259.80	267.60	2,867,180
20 May 26	260.00000 +5.80	263.00	251.40	255.00	833,664
19 May 26	254.20000 +0.60	256.20	252.40	253.60	709,412
18 May 26	253.60001 +3.20	253.60	245.00	245.00	740,057
15 May 26	250.39999 +1.20	254.20	245.20	249.20	1,707,377
14 May 26	249.20000 +2.40	250.20	245.05	246.80	642,081
13 May 26	246.80000 +0.60	251.40	243.60	251.40	788,713
12 May 26	246.20000 -5.40	250.00	243.80	248.80	831,787
11 May 26	251.60001 -7.20	259.00	251.00	252.00	468,963
08 May 26	258.79999 -3.00	264.80	257.20	259.00	726,627
07 May 26	261.79999 -0.20	267.40	261.60	266.80	1,093,049
06 May 26	262.00000 +17.00	262.20	246.40	251.40	7,784,428
05 May 26	245.00000 -8.20	258.60	241.00	258.60	2,253,595
01 May 26	253.20000 -3.60	256.00	251.20	254.00	847,198
30 Apr 26	256.79999 -3.60	257.80	249.60	252.00	974,106
29 Apr 26	260.39999 -8.00	278.00	255.80	278.00	1,162,603
28 Apr 26	268.39999 -0.40	273.80	264.76	273.80	2,074,797
27 Apr 26	268.79999 +0.40	269.80	258.78	269.80	4,717,898
24 Apr 26	268.39999 -22.60	294.00	268.40	294.00	3,561,394
23 Apr 26	291.00000 -7.40	304.80	290.00	304.80	577,802
22 Apr 26	298.39999 +3.60	299.60	293.40	294.00	767,929
21 Apr 26	294.79999 -12.00	314.80	288.40	314.80	3,197,123
20 Apr 26	306.79999 -13.20	317.40	305.80	317.40	806,983
17 Apr 26	320.00000 +9.60	320.00	301.20	301.20	10,105,107
16 Apr 26	310.39999 +3.20	313.60	307.60	307.60	967,158
15 Apr 26	307.20001 -3.60	316.80	305.60	313.35	419,565
14 Apr 26	310.79999 +10.80	313.60	303.80	307.80	1,543,380
13 Apr 26	300.00000 -2.00	301.80	296.20	299.60	597,425
10 Apr 26	302.00000 +4.60	304.20	289.80	289.80	1,943,763
09 Apr 26	297.39999 -3.60	300.60	294.00	299.80	1,233,618
08 Apr 26	301.00000 +17.20	306.40	291.00	296.20	2,858,220
07 Apr 26	283.79999 -5.70	295.20	281.00	295.20	638,965
02 Apr 26	289.50000 +0.50	292.00	279.00	292.00	2,831,714
01 Apr 26	289.00000 +2.50	297.00	289.00	297.00	2,283,582
31 Mar 26	286.50000 +0.50	292.50	281.50	281.50	929,025
30 Mar 26	286.00000 +0.00	288.50	280.00	280.00	801,589
27 Mar 26	286.00000 -9.00	296.50	284.50	296.00	1,804,155
26 Mar 26	295.00000 -4.00	298.50	293.00	295.00	1,154,039
25 Mar 26	299.00000 +7.50	301.50	286.50	286.50	590,292
24 Mar 26	291.50000 -1.50	300.00	286.00	297.10	834,896
23 Mar 26	293.00000 +4.00	299.50	277.50	283.50	1,915,571
20 Mar 26	289.00000 +2.50	296.00	286.00	288.50	2,038,187
19 Mar 26	286.50000 -6.00	299.50	279.00	299.50	2,150,055
18 Mar 26	292.50000 +0.00	302.50	292.00	294.50	655,268
17 Mar 26	292.50000 -8.00	301.00	292.50	294.50	593,675
16 Mar 26	300.50000 -4.00	314.00	299.50	314.00	445,711
13 Mar 26	304.50000 -11.50	327.00	304.50	327.00	599,665
12 Mar 26	316.00000 -4.50	321.00	311.50	317.50	1,926,436
11 Mar 26	320.50000 -0.50	324.50	309.00	316.00	1,826,621
10 Mar 26	321.00000 +16.50	338.50	313.50	314.00	1,010,281
09 Mar 26	304.50000 -12.50	312.00	302.49	311.00	1,396,662
06 Mar 26	317.00000 -21.00	349.50	315.32	349.50	737,505
05 Mar 26	338.00000 -12.00	355.00	338.00	351.50	961,504
04 Mar 26	350.00000 -10.00	359.00	347.00	354.00	2,447,097
03 Mar 26	360.00000 -12.50	375.00	357.00	375.00	2,199,463
02 Mar 26	372.50000 -8.50	387.00	368.00	387.00	2,504,423
27 Feb 26	381.00000 +5.50	386.00	374.00	386.00	1,737,058
26 Feb 26	375.50000 +2.00	377.00	370.50	372.88	552,531
25 Feb 26	373.50000 -1.50	384.00	373.50	384.00	464,575
24 Feb 26	375.00000 -2.50	382.00	374.00	382.00	531,314
23 Feb 26	377.50000 -3.50	390.00	372.00	390.00	595,132
20 Feb 26	381.00000 +11.00	382.00	370.00	380.00	472,244
19 Feb 26	370.00000 -2.00	376.00	362.50	362.50	334,742
18 Feb 26	372.00000 +0.00	383.50	368.00	383.50	505,003
17 Feb 26	372.00000 +2.50	381.00	366.50	381.00	976,900
16 Feb 26	369.50000 -1.50	374.50	368.00	374.00	242,366
13 Feb 26	371.00000 +2.50	371.50	365.00	368.75	220,851
12 Feb 26	368.50000 +3.00	372.50	362.50	368.00	658,891
11 Feb 26	365.50000 +0.00	369.00	358.00	358.00	1,217,773
10 Feb 26	365.50000 +8.50	368.00	351.00	351.00	1,834,386
09 Feb 26	357.00000 +1.00	364.50	355.50	357.50	777,086
06 Feb 26	356.00000 +1.50	360.00	345.00	360.00	488,871
05 Feb 26	354.50000 +4.00	355.00	346.00	346.00	1,102,372
04 Feb 26	350.50000 +11.50	353.00	337.00	338.00	857,480
03 Feb 26	339.00000 -1.50	342.50	335.00	335.00	378,311
02 Feb 26	340.50000 +8.00	340.50	330.00	332.00	508,407
30 Jan 26	332.50000 -0.50	336.00	331.00	333.50	2,086,072
29 Jan 26	333.00000 +1.50	337.00	330.00	337.00	291,325
28 Jan 26	331.50000 -0.50	336.50	330.00	336.50	2,212,766
27 Jan 26	332.00000 +3.00	337.50	327.50	337.50	290,949
26 Jan 26	329.00000 -1.00	332.00	328.50	331.00	171,502
23 Jan 26	330.00000 +1.00	335.00	321.50	321.50	1,194,469
22 Jan 26	329.00000 +8.00	329.00	313.50	313.50	634,900
21 Jan 26	321.00000 +2.00	322.50	315.00	322.00	301,239
20 Jan 26	319.00000 -5.50	325.00	317.00	320.00	640,269
19 Jan 26	324.50000 -3.50	327.50	319.00	327.50	332,244
16 Jan 26	328.00000 -0.50	330.00	325.50	327.50	293,111
15 Jan 26	328.50000 +8.50	329.00	319.50	325.50	651,779
14 Jan 26	320.00000 -1.50	324.50	318.00	323.00	347,672
13 Jan 26	321.50000 -7.50	329.00	224.50	329.00	419,086
12 Jan 26	329.00000 -1.00	337.00	326.50	337.00	1,194,631
09 Jan 26	330.00000 -0.50	331.50	327.68	330.00	2,379,540
08 Jan 26	330.50000 +2.00	331.00	325.00	329.00	1,333,269
07 Jan 26	328.50000 +6.50	328.50	314.00	314.00	3,624,730
06 Jan 26	322.00000 -4.50	328.50	320.00	328.50	858,395
05 Jan 26	326.50000 -0.50	331.50	318.40	331.50	447,146
02 Jan 26	327.00000 +0.00	328.50	319.95	326.50	305,677
31 Dec 25	327.00000 -1.00	333.00	325.00	333.00	106,727
30 Dec 25	328.00000 +2.00	329.00	324.50	326.50	233,419
29 Dec 25	326.00000 +2.00	329.00	323.50	329.00	202,325
24 Dec 25	324.00000 -1.50	327.50	321.00	321.00	51,162
23 Dec 25	325.50000 +1.50	328.50	322.00	328.50	229,442
22 Dec 25	324.00000 +0.00	326.50	319.50	324.00	248,744
19 Dec 25	324.00000 -4.50	336.00	320.00	336.00	534,173
18 Dec 25	328.50000 +0.50	329.00	325.50	328.50	296,538
17 Dec 25	328.00000 +1.00	332.00	327.50	330.50	1,262,787
16 Dec 25	327.00000 +0.50	329.00	324.50	329.00	1,925,376
15 Dec 25	326.50000 +0.50	329.50	321.50	321.50	389,675
12 Dec 25	326.00000 +1.50	328.00	322.50	328.00	601,752
11 Dec 25	324.50000 +3.00	324.50	320.50	320.50	399,234
10 Dec 25	321.50000 +0.00	325.00	320.00	320.50	1,046,136
09 Dec 25	321.50000 -1.50	325.50	321.00	323.00	416,674
08 Dec 25	323.00000 -4.50	329.00	322.50	324.50	933,359
05 Dec 25	327.50000 -0.50	332.00	324.50	324.50	2,620,747
04 Dec 25	328.00000 +3.50	334.50	325.00	327.00	14,175,884
03 Dec 25	324.50000 -6.50	333.00	324.47	333.00	7,184,298
02 Dec 25	331.00000 +1.00	333.00	326.50	329.50	1,245,956
01 Dec 25	330.00000 +0.00	333.50	323.00	333.50	3,792,194
28 Nov 25	330.00000 -0.50	335.00	328.00	335.00	9,947,194
27 Nov 25	330.50000 +9.50	333.50	321.50	324.00	3,918,120
26 Nov 25	321.00000 -6.00	328.50	315.00	326.00	3,412,693
25 Nov 25	327.00000 +14.50	329.50	311.50	314.50	1,433,738
24 Nov 25	312.50000 +5.00	312.50	301.50	301.50	998,883
21 Nov 25	307.50000 +6.50	309.00	295.00	295.00	2,452,201
20 Nov 25	301.00000 -1.50	309.50	301.00	309.50	803,756
19 Nov 25	302.50000 +4.00	303.00	293.00	293.00	2,132,302
18 Nov 25	298.50000 -7.50	304.00	295.00	302.50	1,183,749
17 Nov 25	306.00000 -49.00	351.38	298.50	340.50	3,680,903
14 Nov 25	355.00000 -8.50	369.50	351.50	369.50	353,812
13 Nov 25	363.50000 +1.00	364.50	356.50	356.50	419,340
12 Nov 25	362.50000 -3.50	373.50	361.00	366.00	222,903
11 Nov 25	366.00000 +8.50	366.50	359.00	359.00	300,184
10 Nov 25	357.50000 +2.00	362.00	357.00	359.50	301,130
07 Nov 25	355.50000 -1.00	360.50	348.00	360.50	1,821,302
06 Nov 25	356.50000 -3.50	366.00	355.50	355.50	1,104,191
05 Nov 25	360.00000 +0.00	365.00	357.00	365.00	283,889
04 Nov 25	360.00000 -7.00	368.75	358.50	367.50	690,614
03 Nov 25	367.00000 -3.00	373.00	364.50	366.00	908,495
31 Oct 25	370.00000 -2.50	382.00	367.00	368.50	2,357,474
30 Oct 25	372.50000 -0.50	375.50	370.00	371.50	1,938,305
29 Oct 25	373.00000 -1.00	376.00	371.00	375.00	535,335
28 Oct 25	374.00000 -11.00	386.00	369.50	382.00	688,069
27 Oct 25	385.00000 -4.50	391.50	381.00	381.00	395,758
24 Oct 25	389.50000 +4.50	389.50	381.50	386.00	240,047
23 Oct 25	385.00000 +6.00	386.50	377.00	377.00	930,680
22 Oct 25	379.00000 +21.00	379.00	350.50	350.50	1,613,831
21 Oct 25	358.00000 +0.50	360.00	353.50	360.00	194,245
20 Oct 25	357.50000 +1.50	359.50	353.50	357.00	148,601
17 Oct 25	356.00000 -4.50	358.50	349.97	357.00	303,680
16 Oct 25	360.50000 -5.50	368.50	359.50	366.50	288,466
15 Oct 25	366.00000 -2.00	375.50	366.00	375.50	254,946
14 Oct 25	368.00000 -4.00	371.50	366.00	369.50	449,388
13 Oct 25	372.00000 +12.00	372.50	358.00	358.00	499,602
10 Oct 25	360.00000 -9.00	372.00	358.50	369.00	280,289
09 Oct 25	369.00000 +7.00	371.00	361.00	361.00	407,937
08 Oct 25	362.00000 -1.00	364.50	357.50	363.50	641,473
07 Oct 25	363.00000 -1.50	372.50	358.75	372.50	727,731
06 Oct 25	364.50000 -5.00	371.50	361.50	371.00	233,573
03 Oct 25	369.50000 +4.00	370.42	363.50	365.00	494,445
02 Oct 25	365.50000 +2.00	369.50	359.50	369.50	2,304,572
01 Oct 25	363.50000 -4.00	370.00	359.50	370.00	462,964
30 Sep 25	367.50000 +11.00	371.00	354.50	361.50	1,512,541
29 Sep 25	356.50000 +15.50	356.65	342.00	351.00	576,533
26 Sep 25	341.00000 +2.50	345.00	333.00	345.00	286,780
25 Sep 25	338.50000 +0.50	341.50	331.50	331.50	1,250,357
24 Sep 25	338.00000 -2.00	348.00	335.50	348.00	1,284,749
23 Sep 25	340.00000 +7.00	346.00	333.00	339.50	1,083,316
22 Sep 25	333.00000 -2.00	337.50	330.50	334.50	583,263
19 Sep 25	335.00000 -7.00	342.50	331.35	341.50	1,695,957
18 Sep 25	342.00000 +2.50	346.50	337.00	340.00	594,225
17 Sep 25	339.50000 +2.00	342.50	337.00	337.50	303,065
16 Sep 25	337.50000 -1.00	342.46	336.00	337.00	410,195
15 Sep 25	338.50000 -4.00	351.50	337.50	343.00	333,744
12 Sep 25	342.50000 +0.00	346.00	337.50	343.50	664,215
11 Sep 25	342.50000 +5.00	343.50	337.00	342.50	629,747
10 Sep 25	337.50000 -2.00	350.50	337.00	339.50	850,083
09 Sep 25	339.50000 -7.00	347.50	334.50	346.50	685,192
08 Sep 25	346.50000 +2.50	350.00	341.50	345.50	240,099
05 Sep 25	344.00000 +0.00	350.50	336.50	350.50	210,299
04 Sep 25	344.00000 +1.00	345.50	340.50	343.50	441,215
03 Sep 25	343.00000 +0.00	346.50	338.00	344.50	398,762
02 Sep 25	343.00000 -5.50	349.60	341.50	348.50	366,060
01 Sep 25	348.50000 +11.50	353.50	337.50	338.00	464,342
29 Aug 25	337.00000 -8.50	345.50	337.00	345.00	385,728
28 Aug 25	345.50000 -4.50	348.50	342.00	342.50	379,768
27 Aug 25	350.00000 -4.50	357.00	348.50	357.00	581,073
26 Aug 25	354.50000 -12.50	365.50	354.50	363.00	635,958
22 Aug 25	367.00000 +8.00	369.50	358.00	367.00	256,605
21 Aug 25	359.00000 -5.50	367.00	356.50	360.00	256,460
20 Aug 25	364.50000 -3.00	375.00	359.85	375.00	422,044
19 Aug 25	367.50000 +5.50	369.00	362.00	362.00	818,727
18 Aug 25	362.00000 +2.00	365.50	357.50	365.50	993,942
15 Aug 25	360.00000 +3.00	362.50	357.00	359.50	807,506
14 Aug 25	357.00000 -12.00	370.50	356.50	362.00	1,115,629
13 Aug 25	369.00000 -0.50	388.00	368.00	377.50	1,242,036
12 Aug 25	369.50000 -16.50	388.00	351.50	377.50	3,871,925
11 Aug 25	386.00000 -2.50	394.50	384.00	394.50	432,552
08 Aug 25	388.50000 +0.00	391.50	378.68	391.50	682,239
07 Aug 25	388.50000 +5.50	390.00	381.00	386.00	945,677
06 Aug 25	383.00000 -8.00	401.61	380.00	396.00	698,537
05 Aug 25	391.00000 +5.00	393.50	386.50	391.00	336,320
04 Aug 25	386.00000 +2.00	386.50	382.00	383.50	1,000,333
01 Aug 25	384.00000 -6.00	396.50	379.58	396.50	238,335
31 Jul 25	390.00000 -4.00	397.00	388.00	388.50	630,795
30 Jul 25	394.00000 +5.50	395.50	386.00	388.50	1,696,556
29 Jul 25	388.50000 -1.50	392.00	382.50	382.50	1,942,831
28 Jul 25	390.00000 -5.50	402.70	390.00	400.00	444,270
25 Jul 25	395.50000 -10.00	406.00	387.00	400.00	1,179,505
24 Jul 25	405.50000 +13.50	408.75	392.00	393.50	1,079,032
23 Jul 25	392.00000 -4.50	404.50	390.50	398.50	1,254,049
22 Jul 25	396.50000 -6.00	405.00	391.50	405.00	286,767
21 Jul 25	402.50000 +2.50	409.00	390.50	407.50	110,459
18 Jul 25	400.00000 +3.00	402.50	397.50	400.50	257,833
17 Jul 25	397.00000 +9.50	398.50	387.00	389.50	499,568
16 Jul 25	387.50000 -2.50	391.00	386.00	386.00	228,946
15 Jul 25	390.00000 +1.00	398.00	387.00	389.00	997,730
14 Jul 25	389.00000 +2.00	390.00	384.05	387.00	309,884
11 Jul 25	387.00000 -4.00	397.50	384.00	397.50	331,144
10 Jul 25	391.00000 -4.00	396.90	387.50	389.00	605,719
09 Jul 25	395.00000 +16.50	406.50	393.50	393.50	812,585
08 Jul 25	378.50000 +6.00	380.50	371.00	372.50	609,157
07 Jul 25	372.50000 -11.50	394.00	369.91	394.00	600,740
04 Jul 25	384.00000 -3.50	387.50	380.00	380.00	320,243
03 Jul 25	387.50000 +1.50	396.50	385.00	388.00	415,389
02 Jul 25	386.00000 -8.00	400.00	384.50	400.00	534,981
01 Jul 25	394.00000 +0.50	395.00	386.00	392.00	818,008
30 Jun 25	393.50000 -6.00	405.50	391.00	401.50	224,883
27 Jun 25	399.50000 +7.00	401.50	384.00	384.00	150,424
26 Jun 25	392.50000 +6.00	393.50	378.50	378.50	561,426
25 Jun 25	386.50000 -2.00	392.00	385.00	388.00	286,684
24 Jun 25	388.50000 +10.50	390.50	380.00	382.50	419,012
23 Jun 25	378.00000 -2.00	386.50	374.00	375.00	517,792
20 Jun 25	380.00000 +1.50	384.50	378.00	380.50	865,362
19 Jun 25	378.50000 -4.00	387.00	372.00	372.00	239,269
18 Jun 25	382.50000 +6.00	382.50	374.00	380.00	720,399
17 Jun 25	376.50000 -8.50	390.50	375.50	390.50	1,910,263
16 Jun 25	385.00000 +3.50	392.50	377.00	377.00	554,629
13 Jun 25	381.50000 -13.00	404.00	381.50	386.50	195,043
12 Jun 25	394.50000 -3.50	403.00	390.50	390.50	276,971
11 Jun 25	398.00000 -0.50	402.00	396.00	398.50	154,311
10 Jun 25	398.50000 +3.00	401.50	392.50	392.50	577,062
09 Jun 25	395.50000 +3.50	397.50	389.50	396.50	208,223
06 Jun 25	392.00000 +2.00	394.00	381.00	381.00	148,511
05 Jun 25	390.00000 -5.00	394.75	387.50	387.50	173,912
04 Jun 25	395.00000 +5.50	399.00	383.50	383.50	560,176
03 Jun 25	389.50000 -11.00	404.00	389.00	403.50	1,415,768
02 Jun 25	400.50000 -2.50	407.00	392.50	392.50	255,448
30 May 25	403.00000 +1.00	407.00	400.50	404.00	806,948
29 May 25	402.00000 +0.50	407.00	392.50	405.52	125,238
28 May 25	401.50000 +6.50	407.00	385.50	396.50	407,973
27 May 25	395.00000 +8.00	397.00	388.50	395.50	1,076,853
23 May 25	387.00000 -3.00	393.50	378.00	393.50	453,124
22 May 25	390.00000 -2.50	396.50	385.50	387.00	437,153
21 May 25	392.50000 -13.50	406.50	390.50	397.50	1,342,359
20 May 25	406.00000 -9.50	418.50	404.50	415.00	540,838
19 May 25	415.50000 +13.50	422.00	395.75	398.00	544,742
16 May 25	402.00000 +2.50	405.00	397.00	398.00	295,282
15 May 25	399.50000 -7.50	409.50	399.50	406.50	500,682
14 May 25	407.00000 +3.00	412.00	396.00	396.50	749,033
13 May 25	404.00000 -7.50	414.50	397.50	411.50	1,230,266
12 May 25	411.50000 -3.50	423.39	409.50	410.50	745,147
09 May 25	415.00000 +4.00	416.00	402.00	402.00	548,233
08 May 25	411.00000 +14.00	412.50	395.00	407.00	508,564
07 May 25	397.00000 +2.00	400.50	391.00	400.50	798,832
06 May 25	395.00000 +5.00	395.00	380.00	389.50	1,458,241
02 May 25	390.00000 +7.50	390.00	374.50	374.50	284,300
01 May 25	382.50000 +1.50	385.50	373.50	380.50	462,094
30 Apr 25	381.00000 +8.50	381.00	371.50	373.50	709,898
29 Apr 25	372.50000 +2.00	378.50	369.00	369.00	221,026
28 Apr 25	370.50000 +6.00	373.50	361.00	365.50	376,635
25 Apr 25	364.50000 +2.50	368.00	358.50	363.00	202,244
24 Apr 25	362.00000 +10.50	362.50	345.50	348.00	344,361
23 Apr 25	351.50000 +6.50	358.50	345.00	350.00	1,839,834
22 Apr 25	345.00000 -9.50	355.00	345.00	353.00	292,184
17 Apr 25	354.50000 +2.50	355.50	348.49	349.50	177,403
16 Apr 25	352.00000 -11.00	363.50	350.00	361.00	417,753
15 Apr 25	363.00000 +12.50	363.50	348.50	348.50	312,872
14 Apr 25	350.50000 +15.50	352.50	334.50	339.50	272,664
11 Apr 25	335.00000 -2.50	340.50	328.50	330.50	320,245
10 Apr 25	337.50000 +17.50	349.00	335.50	340.00	498,153
09 Apr 25	320.00000 -12.00	325.00	315.50	324.00	418,515
08 Apr 25	332.00000 +11.00	336.00	315.00	316.00	567,531
07 Apr 25	321.00000 -1.50	331.00	301.00	313.50	479,234
04 Apr 25	322.50000 -17.50	339.50	315.00	338.50	904,958
03 Apr 25	340.00000 -16.00	356.00	335.00	345.50	889,423
02 Apr 25	356.00000 -5.50	365.50	347.00	353.00	269,846
01 Apr 25	361.50000 +1.50	364.00	358.50	362.00	363,813
31 Mar 25	360.00000 -12.50	382.00	359.00	369.50	487,039
28 Mar 25	372.50000 -0.50	376.50	364.50	364.50	993,906
27 Mar 25	373.00000 -0.50	379.00	368.50	378.50	580,971
26 Mar 25	373.50000 +1.00	382.00	371.00	382.00	727,952
25 Mar 25	372.50000 -2.00	378.50	367.00	367.00	268,575
24 Mar 25	374.50000 +1.50	377.50	369.00	369.00	315,060
21 Mar 25	373.00000 -4.00	377.50	370.50	374.50	1,361,277
20 Mar 25	377.00000 -9.50	391.00	373.50	383.50	901,646
19 Mar 25	386.50000 +2.50	390.00	381.50	385.00	646,602
18 Mar 25	384.00000 +3.00	386.00	377.50	377.50	363,431
17 Mar 25	381.00000 -0.50	388.50	379.50	380.00	364,562
14 Mar 25	381.50000 +10.00	381.50	366.00	366.00	518,690
13 Mar 25	371.50000 +1.00	376.00	364.50	375.00	764,214
12 Mar 25	370.50000 +22.00	372.00	344.00	350.50	1,526,514
11 Mar 25	348.50000 -8.50	379.50	342.50	360.50	743,220
10 Mar 25	357.00000 -6.00	371.00	356.50	371.00	603,866
07 Mar 25	363.00000 +0.00	365.50	357.50	365.00	868,397
06 Mar 25	363.00000 +9.50	364.00	353.00	362.00	460,878
05 Mar 25	353.50000 +10.00	356.00	342.50	344.50	581,399
04 Mar 25	343.50000 -9.50	354.50	340.50	347.00	513,767
03 Mar 25	353.00000 -5.00	366.00	351.00	366.00	2,090,229
28 Feb 25	358.00000 +5.50	363.00	349.00	350.00	1,230,639
27 Feb 25	352.50000 -17.00	370.00	351.50	366.00	1,657,954
26 Feb 25	369.50000 +5.50	375.50	366.00	366.50	316,340
25 Feb 25	364.00000 -1.50	371.50	362.00	371.50	2,416,224
24 Feb 25	365.50000 +1.00	368.00	361.00	365.50	296,608
21 Feb 25	364.50000 +2.50	373.00	362.50	370.50	246,663
20 Feb 25	362.00000 -3.00	368.50	356.50	356.50	713,483
19 Feb 25	365.00000 -6.50	373.00	362.50	368.00	386,470
18 Feb 25	371.50000 -4.00	383.50	368.50	383.50	660,431
17 Feb 25	375.50000 -2.50	380.50	369.50	369.50	141,595
14 Feb 25	378.00000 -3.00	383.50	378.00	380.50	243,601
13 Feb 25	381.00000 +4.50	382.00	369.00	369.00	1,896,440
12 Feb 25	376.50000 -4.50	390.00	374.00	374.00	488,776
11 Feb 25	381.00000 -7.00	389.00	378.50	384.50	1,185,816
10 Feb 25	388.00000 +6.50	388.50	379.50	379.50	238,527
07 Feb 25	381.50000 -9.00	399.50	380.00	399.50	226,390
06 Feb 25	390.50000 +7.00	397.50	374.50	374.50	716,350
05 Feb 25	383.50000 +2.00	389.00	372.50	372.50	209,664
04 Feb 25	381.50000 -6.50	390.00	380.00	384.50	717,103
03 Feb 25	388.00000 -3.50	391.50	379.50	385.50	1,293,543
31 Jan 25	391.50000 +0.50	398.00	385.50	392.00	1,786,980
30 Jan 25	391.00000 +20.50	391.00	370.82	371.00	1,807,703
29 Jan 25	370.50000 -11.50	384.50	366.50	382.00	1,544,015
28 Jan 25	382.00000 +11.50	384.00	368.00	370.00	481,500
27 Jan 25	370.50000 +4.00	372.50	359.00	368.00	394,194
24 Jan 25	366.50000 +3.50	372.00	363.50	372.00	262,894
23 Jan 25	363.00000 -2.00	367.00	354.50	354.50	426,510
22 Jan 25	365.00000 +2.00	368.00	360.00	363.50	743,822
21 Jan 25	363.00000 -4.00	367.00	362.50	367.00	178,133
20 Jan 25	367.00000 +1.50	369.00	360.50	367.00	857,428
17 Jan 25	365.50000 -2.50	373.00	364.00	364.50	508,190
16 Jan 25	368.00000 -1.00	371.00	361.00	361.50	242,478
15 Jan 25	369.00000 +20.00	370.50	352.50	354.00	711,906
14 Jan 25	349.00000 +1.50	352.50	348.00	349.50	206,262
13 Jan 25	347.50000 -1.50	351.50	342.00	342.00	333,470
10 Jan 25	349.00000 -6.00	361.00	349.00	358.00	754,941
09 Jan 25	355.00000 -0.50	356.00	347.50	355.00	1,277,384
08 Jan 25	355.50000 -9.00	373.00	355.00	366.50	3,400,440
07 Jan 25	364.50000 -16.50	382.00	364.50	374.50	711,738
06 Jan 25	381.00000 +2.00	387.50	377.50	378.50	167,648
03 Jan 25	379.00000 +0.00	389.00	377.00	379.50	159,371
02 Jan 25	379.00000 -10.50	396.00	379.00	389.00	270,365
31 Dec 24	389.50000 +6.50	390.00	376.50	381.00	71,586
30 Dec 24	383.00000 -2.00	385.00	378.00	378.00	475,604
27 Dec 24	385.00000 +0.50	386.50	381.00	383.50	296,753
24 Dec 24	384.50000 +1.00	388.00	384.50	385.50	50,113
23 Dec 24	383.50000 -1.50	385.00	377.50	378.00	160,100
20 Dec 24	385.00000 -1.50	388.00	382.00	384.00	1,048,748
19 Dec 24	386.50000 -5.00	395.00	382.00	395.00	1,364,225
18 Dec 24	391.50000 +4.50	396.00	386.00	388.50	2,120,345
17 Dec 24	387.00000 -12.50	409.00	385.50	409.00	657,549
16 Dec 24	399.50000 -1.50	409.00	391.50	391.50	1,161,570
13 Dec 24	401.00000 -0.50	404.50	398.00	401.50	859,411
12 Dec 24	401.50000 -2.00	404.50	399.00	400.00	395,733
11 Dec 24	403.50000 +1.00	408.50	400.00	400.00	995,255
10 Dec 24	402.50000 -6.00	410.50	401.00	410.50	868,177
09 Dec 24	408.50000 +0.00	412.50	401.00	401.00	143,574
06 Dec 24	408.50000 -0.50	415.50	404.50	415.50	283,508
05 Dec 24	409.00000 -2.00	415.35	403.50	403.50	462,004
04 Dec 24	411.00000 +4.50	412.55	404.00	411.50	478,282
03 Dec 24	406.50000 +5.50	411.00	399.50	411.00	982,905
02 Dec 24	401.00000 -4.50	415.00	399.50	415.00	851,273
29 Nov 24	405.50000 +0.00	407.50	401.00	401.00	296,423
28 Nov 24	405.50000 +1.00	415.00	401.80	415.00	668,932
27 Nov 24	404.50000 +2.00	411.50	401.00	411.50	566,299
26 Nov 24	402.50000 -3.50	416.50	401.00	416.50	265,656
25 Nov 24	406.00000 -2.50	413.50	400.50	413.50	2,557,050
22 Nov 24	408.50000 +10.00	408.50	385.50	385.50	1,498,082
21 Nov 24	398.50000 +10.50	398.50	387.00	395.50	1,069,076
20 Nov 24	388.00000 -23.00	414.00	385.00	412.50	490,071
19 Nov 24	411.00000 -8.00	427.00	403.00	408.50	3,788,938
18 Nov 24	419.00000 -13.00	435.00	418.00	434.00	715,162
15 Nov 24	432.00000 -0.50	441.50	430.50	441.50	205,497
14 Nov 24	432.50000 +6.50	432.50	416.00	426.00	256,693
13 Nov 24	426.00000 -5.00	440.00	422.00	440.00	511,265
12 Nov 24	431.00000 -9.00	444.00	429.50	439.00	588,313
11 Nov 24	440.00000 +7.50	448.00	433.00	437.50	2,237,810
08 Nov 24	432.50000 -17.50	452.50	432.50	443.50	1,529,564
07 Nov 24	450.00000 -5.50	457.50	444.50	444.50	915,171
06 Nov 24	455.50000 -3.00	475.50	455.50	469.50	216,743
05 Nov 24	458.50000 -7.00	471.00	458.50	469.00	421,151
04 Nov 24	465.50000 -4.50	476.00	463.00	468.00	181,127
01 Nov 24	470.00000 +1.00	479.00	466.91	479.00	391,819
31 Oct 24	469.00000 -17.50	485.50	462.00	485.00	620,902
30 Oct 24	486.50000 -4.00	499.50	479.50	479.50	1,641,848
29 Oct 24	490.50000 -2.50	500.00	481.00	496.45	216,692
28 Oct 24	493.00000 +5.00	493.50	484.81	490.50	71,845
25 Oct 24	488.00000 -1.50	491.00	478.50	478.50	133,096
24 Oct 24	489.50000 -8.50	502.00	486.00	487.50	154,671
23 Oct 24	498.00000 -4.00	501.00	490.50	499.00	529,338
22 Oct 24	502.00000 +8.00	504.00	481.00	481.00	295,108
21 Oct 24	494.00000 -17.00	513.00	491.00	499.00	779,289
18 Oct 24	511.00000 +3.00	512.00	505.00	512.00	187,432
17 Oct 24	508.00000 +11.00	508.00	495.00	502.00	406,261
16 Oct 24	497.00000 +15.00	504.00	474.50	483.00	2,666,177
15 Oct 24	482.00000 -1.50	491.50	480.50	481.20	544,132
14 Oct 24	483.50000 +5.00	487.00	474.50	474.50	302,218
11 Oct 24	478.50000 +10.50	478.50	467.00	467.00	133,851
10 Oct 24	468.00000 -7.00	475.58	466.00	466.00	320,474
09 Oct 24	475.00000 +10.00	483.50	460.00	478.00	166,937
08 Oct 24	465.00000 -6.50	484.00	462.50	464.00	175,598
07 Oct 24	471.50000 -7.50	483.00	467.00	467.00	440,030
04 Oct 24	479.00000 +8.50	481.50	464.00	471.80	667,897
03 Oct 24	470.50000 +2.00	475.00	460.00	460.00	286,256
02 Oct 24	468.50000 -0.50	473.00	459.50	472.43	164,691
01 Oct 24	469.00000 -10.50	484.00	466.00	471.00	339,422
30 Sep 24	479.50000 -2.50	486.00	471.00	471.00	350,892
27 Sep 24	482.00000 +0.50	496.00	476.50	496.00	627,632
26 Sep 24	481.50000 +6.00	489.00	465.50	465.50	220,579
25 Sep 24	475.50000 +2.00	482.50	469.50	479.00	144,458
24 Sep 24	473.50000 -10.50	490.00	470.50	479.50	418,034
23 Sep 24	484.00000 -1.50	498.50	475.50	498.50	83,983
20 Sep 24	485.50000 -5.50	501.00	484.50	501.00	767,448
19 Sep 24	491.00000 +9.00	492.00	482.50	490.50	179,760
18 Sep 24	482.00000 -10.00	492.50	482.00	489.00	171,354
17 Sep 24	492.00000 +3.50	501.50	491.00	494.00	300,258
16 Sep 24	488.50000 +7.00	488.50	475.00	475.00	275,430
13 Sep 24	481.50000 +12.00	482.00	465.50	471.06	332,480
12 Sep 24	469.50000 +19.00	471.00	441.00	441.00	396,948
11 Sep 24	450.50000 -3.00	467.50	449.50	451.50	296,015
10 Sep 24	453.50000 +7.00	455.50	440.50	440.50	348,652
09 Sep 24	446.50000 -10.00	464.00	444.50	460.00	653,305
06 Sep 24	456.50000 -4.50	468.50	450.00	468.50	1,400,029
05 Sep 24	461.00000 -2.50	466.00	460.00	462.00	608,763
04 Sep 24	463.50000 -0.50	466.00	455.50	459.00	808,457
03 Sep 24	464.00000 +4.00	464.00	449.50	449.50	576,928
02 Sep 24	460.00000 +0.00	461.00	457.00	459.00	220,189
30 Aug 24	460.00000 +7.50	464.50	453.50	464.50	578,075
29 Aug 24	452.50000 -5.50	470.00	450.50	470.00	181,667
28 Aug 24	458.00000 -0.50	469.50	454.50	469.50	128,094
27 Aug 24	458.50000 -7.50	466.00	456.00	456.00	268,906
23 Aug 24	466.00000 +5.50	471.00	457.50	459.54	190,262
22 Aug 24	460.50000 -3.50	473.50	456.00	472.50	672,329
21 Aug 24	464.00000 +5.00	467.00	458.00	467.00	622,069
20 Aug 24	459.00000 -2.00	474.50	453.50	464.00	208,139
19 Aug 24	461.00000 +7.50	461.50	440.00	440.00	341,991
16 Aug 24	453.50000 -7.50	465.00	446.50	458.00	495,336
15 Aug 24	461.00000 -8.00	475.50	461.00	472.50	531,889
14 Aug 24	469.00000 +25.50	469.00	433.00	440.25	603,213
13 Aug 24	443.50000 -21.50	456.50	440.45	456.50	1,288,159
12 Aug 24	465.00000 -5.00	477.50	458.50	458.50	251,450
09 Aug 24	470.00000 +2.50	473.50	461.50	461.50	583,263
08 Aug 24	467.50000 -5.00	475.50	462.50	463.50	545,211
07 Aug 24	472.50000 +1.50	484.00	468.00	484.00	509,091
06 Aug 24	471.00000 -6.50	485.00	463.00	478.00	644,598
05 Aug 24	477.50000 -11.00	479.50	463.00	472.50	546,357
02 Aug 24	488.50000 -18.50	509.00	486.50	497.50	592,401
01 Aug 24	507.00000 -5.00	518.00	502.00	512.00	400,107
31 Jul 24	512.00000 +13.50	512.00	499.00	508.00	460,488
30 Jul 24	498.50000 +10.50	501.00	480.00	480.00	767,682
29 Jul 24	488.00000 -9.00	508.00	488.00	497.13	193,289
26 Jul 24	497.00000 +22.00	504.00	472.00	472.00	559,354
25 Jul 24	475.00000 -6.00	494.50	473.00	494.50	527,562
24 Jul 24	481.00000 -10.50	495.50	478.50	478.50	139,853
23 Jul 24	491.50000 +3.50	497.00	478.00	497.00	1,223,378
22 Jul 24	488.00000 +2.00	493.00	484.50	488.50	222,883
19 Jul 24	486.00000 -1.00	491.50	480.00	482.00	181,595
18 Jul 24	487.00000 +7.00	492.00	469.00	469.00	338,223
17 Jul 24	480.00000 -15.00	499.50	480.00	499.50	314,786
16 Jul 24	495.00000 +7.50	497.50	481.82	496.00	180,249
15 Jul 24	487.50000 +4.50	487.50	477.00	485.73	231,751
12 Jul 24	483.00000 +11.00	483.50	471.00	478.00	188,569
11 Jul 24	472.00000 +12.50	472.00	455.00	467.50	508,617
10 Jul 24	459.50000 +8.50	459.50	445.00	445.00	414,782
09 Jul 24	451.00000 -7.50	466.50	447.50	466.50	247,249
08 Jul 24	458.50000 -0.50	463.00	445.50	445.50	234,955
05 Jul 24	459.00000 +12.00	465.00	446.50	454.50	586,639
04 Jul 24	447.00000 +4.00	449.50	444.00	444.00	168,135
03 Jul 24	443.00000 +8.50	444.51	435.95	437.00	845,270
02 Jul 24	434.50000 -0.50	439.00	432.50	436.50	236,361
01 Jul 24	435.00000 +3.50	439.50	425.50	425.50	223,241
28 Jun 24	431.50000 -7.50	441.50	431.50	441.50	344,721
27 Jun 24	439.00000 +4.00	445.50	433.50	445.50	286,442
26 Jun 24	435.00000 +0.00	437.50	434.00	437.50	399,773
25 Jun 24	435.00000 -7.50	447.50	432.50	447.50	214,182
24 Jun 24	442.50000 +8.50	445.00	434.50	445.00	322,603
21 Jun 24	434.00000 -9.50	452.00	434.00	452.00	1,391,763
20 Jun 24	443.50000 +3.00	447.50	430.50	430.50	238,763
19 Jun 24	440.50000 -4.50	449.00	433.00	433.00	252,972
18 Jun 24	445.00000 +9.00	445.00	436.50	437.00	1,194,371
17 Jun 24	436.00000 +1.00	438.00	430.00	430.00	189,451
14 Jun 24	435.00000 -4.00	443.64	429.50	440.50	902,548
13 Jun 24	439.00000 -12.50	456.00	439.00	456.00	119,156
12 Jun 24	451.50000 +15.00	451.50	438.00	440.50	396,993
11 Jun 24	436.50000 -5.50	445.82	431.50	431.50	439,398
10 Jun 24	442.00000 -4.00	449.50	439.50	444.60	150,780
07 Jun 24	446.00000 -11.50	466.00	444.50	466.00	412,388
06 Jun 24	457.50000 +5.00	465.50	455.00	465.50	282,450
05 Jun 24	452.50000 -3.50	461.50	452.00	461.50	1,730,106
04 Jun 24	456.00000 +1.00	457.50	448.00	449.50	740,796
03 Jun 24	455.00000 +4.50	462.00	444.82	455.00	279,066
31 May 24	450.50000 -10.00	464.50	449.00	454.00	1,287,646
30 May 24	460.50000 +3.50	462.00	454.00	460.00	3,053,474
29 May 24	457.00000 -2.00	469.50	452.50	469.50	1,000,972
28 May 24	459.00000 -15.50	477.00	458.00	472.00	840,070
24 May 24	474.50000 +7.50	475.00	463.00	469.00	238,835
23 May 24	467.00000 +1.00	467.81	460.00	460.00	174,117
22 May 24	466.00000 +5.50	468.00	459.00	468.00	438,464
21 May 24	460.50000 +1.00	465.50	450.00	465.50	1,219,622
20 May 24	459.50000 +4.00	466.00	457.50	466.00	161,698
17 May 24	455.50000 +1.50	461.00	448.00	459.00	281,322
16 May 24	454.00000 -4.00	464.50	453.00	463.50	523,226
15 May 24	458.00000 +5.50	465.00	453.50	465.00	214,193
14 May 24	452.50000 +0.00	463.50	451.50	463.50	212,727
13 May 24	452.50000 -8.50	472.50	450.00	472.50	138,073
10 May 24	461.00000 +5.50	467.00	456.00	466.50	189,148
09 May 24	455.50000 +14.00	460.00	440.00	440.00	624,062
08 May 24	441.50000 +7.50	441.50	434.00	435.50	943,977
07 May 24	434.00000 -6.00	444.68	434.00	442.50	175,884
03 May 24	440.00000 +0.50	441.50	434.00	441.00	739,317
02 May 24	439.50000 +1.50	440.00	422.50	438.50	988,833
01 May 24	438.00000 +1.50	443.50	431.00	431.00	158,390
30 Apr 24	436.50000 -7.50	452.50	435.00	452.50	201,249
29 Apr 24	444.00000 +9.00	444.00	426.50	440.50	336,462
26 Apr 24	435.00000 +3.00	438.50	430.50	431.00	1,594,611
25 Apr 24	432.00000 -2.00	434.00	421.50	421.50	749,504
24 Apr 24	434.00000 +4.00	441.50	427.50	441.50	171,846
23 Apr 24	430.00000 +9.00	431.58	421.00	424.00	477,212
22 Apr 24	421.00000 +1.00	428.00	420.00	425.00	355,862
19 Apr 24	420.00000 -13.00	431.00	419.83	431.00	113,677
18 Apr 24	433.00000 +3.50	433.50	429.50	430.50	654,754
17 Apr 24	429.50000 -1.50	434.50	428.00	432.00	275,433
16 Apr 24	431.00000 -11.50	437.00	429.50	436.50	620,208
15 Apr 24	442.50000 +1.50	446.00	436.00	439.50	398,544
12 Apr 24	441.00000 +1.50	449.00	438.00	449.00	310,090
11 Apr 24	439.50000 +1.00	443.00	430.00	430.00	183,180
10 Apr 24	438.50000 +3.50	444.50	426.00	431.38	447,627
09 Apr 24	435.00000 -1.00	438.00	432.50	436.50	564,253
08 Apr 24	436.00000 -1.00	443.50	435.50	436.00	170,723
05 Apr 24	437.00000 -4.00	439.50	429.50	429.50	214,538
04 Apr 24	441.00000 +0.50	450.15	434.50	450.15	203,980
03 Apr 24	440.50000 -0.50	444.00	434.00	440.50	418,146
02 Apr 24	441.00000 +0.00	446.66	439.00	446.66	666,122
28 Mar 24	441.00000 -2.00	443.38	430.00	430.00	240,946
27 Mar 24	443.00000 +5.50	447.50	437.00	440.94	325,156
26 Mar 24	437.50000 +5.00	437.50	432.50	433.50	180,638
25 Mar 24	432.50000 +1.50	439.00	426.50	428.50	156,031
22 Mar 24	431.00000 -8.00	440.50	430.50	437.00	671,575
21 Mar 24	439.00000 +2.50	442.00	433.50	436.00	523,372
20 Mar 24	436.50000 +13.50	436.50	424.50	424.50	399,023
19 Mar 24	423.00000 +4.00	425.50	417.00	421.50	1,144,964
18 Mar 24	419.00000 +3.00	420.50	415.00	415.00	246,054
15 Mar 24	416.00000 +3.00	420.18	411.50	419.50	722,730
14 Mar 24	413.00000 +9.00	421.00	386.50	386.50	834,236
13 Mar 24	404.00000 -6.50	413.65	397.00	413.65	611,383
12 Mar 24	410.50000 +8.50	412.50	398.50	404.50	170,115
11 Mar 24	402.00000 -4.00	408.00	399.50	404.65	216,256
08 Mar 24	406.00000 +1.00	406.00	402.00	403.00	240,695
07 Mar 24	405.00000 -6.50	409.00	401.82	405.00	210,420
06 Mar 24	411.50000 +9.00	413.00	399.00	399.00	538,951
05 Mar 24	402.50000 -2.50	407.00	401.00	403.75	150,855
04 Mar 24	405.00000 +1.00	408.00	401.00	404.00	149,451
01 Mar 24	404.00000 +0.00	413.60	398.00	411.00	570,878
29 Feb 24	404.00000 +1.50	409.00	390.50	390.50	639,122
28 Feb 24	402.50000 -8.00	418.50	399.00	400.00	218,108
27 Feb 24	410.50000 +3.50	410.50	403.00	407.00	774,675
26 Feb 24	407.00000 +3.50	411.00	400.00	410.50	392,255
23 Feb 24	403.50000 -4.00	409.00	400.00	409.00	119,712
22 Feb 24	407.50000 +2.00	409.00	402.00	408.00	171,826
21 Feb 24	405.50000 -1.00	406.52	402.50	405.00	206,975
20 Feb 24	406.50000 -4.00	419.50	402.50	419.50	352,405
19 Feb 24	410.50000 +2.00	410.50	396.50	396.50	342,224
16 Feb 24	408.50000 +3.50	413.50	403.00	413.50	331,800
15 Feb 24	405.00000 +12.00	407.00	396.50	399.50	1,143,373
14 Feb 24	393.00000 -3.50	403.50	386.01	386.01	1,791,610
13 Feb 24	396.50000 -13.50	410.00	392.00	402.00	353,790
12 Feb 24	410.00000 -1.50	416.00	408.00	415.06	274,714
09 Feb 24	411.50000 -7.50	421.00	411.00	420.00	205,955
08 Feb 24	419.00000 +3.50	424.00	416.50	424.00	157,656
07 Feb 24	415.50000 -1.50	427.00	413.00	427.00	1,164,592
06 Feb 24	417.00000 +0.00	420.50	411.00	411.50	302,980
05 Feb 24	417.00000 -9.00	425.00	416.00	416.00	224,250
02 Feb 24	426.00000 -2.00	432.50	425.00	430.50	285,539
01 Feb 24	428.00000 +4.00	429.50	414.50	414.50	357,013
31 Jan 24	424.00000 +5.50	429.00	418.00	429.00	320,857
30 Jan 24	418.50000 +6.00	421.50	402.50	402.50	153,638
29 Jan 24	412.50000 -0.50	426.50	401.50	418.00	483,695
26 Jan 24	413.00000 +4.50	418.00	403.00	418.00	161,784
25 Jan 24	408.50000 +2.50	410.00	397.00	409.00	197,676
24 Jan 24	406.00000 +6.00	408.00	401.00	405.00	134,036
23 Jan 24	400.00000 -2.00	408.50	394.00	402.44	133,237
22 Jan 24	402.00000 +8.00	405.00	392.00	392.82	160,397
19 Jan 24	394.00000 -5.00	403.00	390.00	403.00	2,459,365
18 Jan 24	399.00000 +12.00	403.50	387.00	387.00	2,167,668
17 Jan 24	387.00000 -5.00	387.00	378.00	387.00	547,812
16 Jan 24	392.00000 +4.00	392.00	385.00	387.50	133,737
15 Jan 24	388.00000 +0.00	394.50	382.00	394.50	172,321
12 Jan 24	388.00000 +13.50	388.50	374.20	374.20	212,658
11 Jan 24	374.50000 -12.50	393.00	374.50	390.00	358,984
10 Jan 24	387.00000 -3.00	398.50	382.50	398.50	201,086
09 Jan 24	390.00000 -5.00	403.50	388.50	403.50	552,117
08 Jan 24	395.00000 +4.50	395.00	383.00	391.00	161,738
05 Jan 24	390.50000 -3.50	393.00	383.50	383.50	178,430
04 Jan 24	394.00000 +1.00	395.20	391.50	395.20	177,769
03 Jan 24	393.00000 -7.50	407.50	391.50	407.50	2,249,250
02 Jan 24	400.50000 -3.00	406.50	399.00	400.00	236,009
29 Dec 23	403.50000 -3.00	406.00	400.00	405.00	96,843
28 Dec 23	406.50000 +4.00	406.50	396.00	396.00	182,457
27 Dec 23	402.50000 +3.50	405.00	396.50	405.00	141,339
22 Dec 23	399.00000 -0.50	399.00	390.00	390.00	72,042
21 Dec 23	399.50000 +3.50	399.50	389.50	389.50	215,562
20 Dec 23	396.00000 +5.00	403.50	392.50	400.00	244,804
19 Dec 23	391.00000 +5.50	399.00	386.50	396.50	1,423,437
18 Dec 23	385.50000 -6.50	401.50	384.50	401.50	369,646
15 Dec 23	392.00000 +0.50	402.00	391.00	396.50	984,152
14 Dec 23	391.50000 +39.00	391.50	357.50	357.50	591,486
13 Dec 23	352.50000 +6.00	355.00	346.00	350.00	304,941
12 Dec 23	346.50000 -12.00	368.00	346.00	368.00	700,799
11 Dec 23	358.50000 +6.00	366.50	352.50	358.00	251,408
08 Dec 23	352.50000 +1.50	355.00	347.00	348.00	1,204,701
07 Dec 23	351.00000 +5.00	352.50	339.50	352.50	717,548
06 Dec 23	346.00000 -0.50	355.50	343.00	354.50	181,744
05 Dec 23	346.50000 +11.50	347.50	336.50	343.50	132,516
04 Dec 23	335.00000 +1.00	343.00	331.00	331.00	799,481
01 Dec 23	334.00000 +10.50	337.00	325.00	325.00	202,518
30 Nov 23	323.50000 -3.50	330.50	323.50	325.00	521,527
29 Nov 23	327.00000 +4.50	327.50	316.00	325.00	178,338
28 Nov 23	322.50000 -3.50	328.00	322.00	322.00	925,653
27 Nov 23	326.00000 +6.50	327.00	318.00	322.50	463,615
24 Nov 23	319.50000 -1.00	323.00	312.50	315.21	218,445
23 Nov 23	320.50000 +2.50	321.50	309.50	318.50	200,873
22 Nov 23	318.00000 +9.00	321.50	308.00	308.00	1,071,890
21 Nov 23	309.00000 +1.00	312.05	306.00	308.00	241,763
20 Nov 23	308.00000 -5.50	317.00	305.50	317.00	445,250
17 Nov 23	313.50000 +2.00	319.00	310.00	318.00	241,903
16 Nov 23	311.50000 -2.50	317.50	309.00	312.50	570,857
15 Nov 23	314.00000 +22.00	328.50	299.50	316.50	1,572,894
14 Nov 23	292.00000 +12.00	292.00	270.00	284.50	1,899,070
13 Nov 23	280.00000 +2.00	281.00	275.00	281.00	155,068
10 Nov 23	278.00000 -2.00	287.00	273.50	287.00	201,323
09 Nov 23	280.00000 +5.50	281.50	272.50	280.00	242,016
08 Nov 23	274.50000 +1.50	279.50	267.00	267.00	189,258
07 Nov 23	273.00000 -3.50	279.50	270.00	270.00	292,483
06 Nov 23	276.50000 -4.50	285.00	274.50	283.00	384,008
03 Nov 23	281.00000 +1.00	283.50	274.50	274.50	528,559
02 Nov 23	280.00000 +11.00	282.50	263.50	263.50	3,068,515
01 Nov 23	269.00000 +3.50	270.50	261.50	263.00	235,033
31 Oct 23	265.50000 -2.00	271.50	263.50	265.00	384,974
30 Oct 23	267.50000 -3.50	280.00	267.50	271.50	3,635,290
27 Oct 23	271.00000 +6.50	274.00	263.50	263.50	226,944
26 Oct 23	264.50000 +3.00	268.50	258.00	258.00	263,548
25 Oct 23	261.50000 -2.00	264.50	254.00	260.00	452,025
24 Oct 23	263.50000 -2.00	269.00	261.00	263.00	335,281
23 Oct 23	265.50000 -2.50	273.50	263.00	265.50	306,203
20 Oct 23	268.00000 -9.00	275.00	267.00	269.50	1,022,993
19 Oct 23	277.00000 +4.50	277.50	271.00	272.50	345,469
18 Oct 23	272.50000 -7.50	277.00	269.36	277.00	240,156
17 Oct 23	280.00000 -3.00	286.00	274.00	280.50	828,197
16 Oct 23	283.00000 -1.00	286.50	281.55	283.50	531,361
13 Oct 23	284.00000 -7.50	292.21	281.50	291.00	414,654
12 Oct 23	291.50000 -8.00	306.00	289.50	301.00	659,657
11 Oct 23	299.50000 -6.00	305.50	295.00	299.50	825,747
10 Oct 23	305.50000 +2.50	308.00	302.50	302.50	184,872
09 Oct 23	303.00000 -13.50	314.00	301.00	311.50	525,007
06 Oct 23	316.50000 +12.50	318.00	306.00	311.00	360,950
05 Oct 23	304.00000 +3.00	310.50	302.00	308.50	189,632
04 Oct 23	301.00000 -6.50	309.00	300.00	307.00	703,845
03 Oct 23	307.50000 -13.00	320.00	307.50	320.00	476,434
02 Oct 23	320.50000 -9.00	335.00	320.00	335.00	578,224
29 Sep 23	329.50000 +9.50	331.00	321.75	323.50	458,277
28 Sep 23	320.00000 +1.00	320.50	317.00	318.50	598,215
27 Sep 23	319.00000 +0.50	321.00	318.00	318.00	587,158
26 Sep 23	318.50000 -0.50	322.00	317.50	320.50	320,208
25 Sep 23	319.00000 -3.50	322.00	314.50	314.50	1,894,524
22 Sep 23	322.50000 -4.50	327.50	320.00	320.50	390,148
21 Sep 23	327.00000 +4.50	331.50	320.50	322.00	362,524
20 Sep 23	322.50000 +6.50	325.50	317.00	318.50	283,934
19 Sep 23	316.00000 -9.00	324.50	315.50	324.00	682,060
18 Sep 23	325.00000 -6.00	332.00	322.50	323.50	1,188,983
15 Sep 23	331.00000 +3.00	332.50	323.50	327.00	1,583,959
14 Sep 23	328.00000 +1.50	329.00	320.50	323.50	392,037
13 Sep 23	326.50000 +3.00	326.50	320.50	324.00	224,484
12 Sep 23	323.50000 +1.50	328.00	320.00	328.00	652,720
11 Sep 23	322.00000 +3.50	323.00	312.00	312.00	345,728
08 Sep 23	318.50000 -2.50	320.50	316.50	318.00	153,550
07 Sep 23	321.00000 +2.00	321.00	311.38	312.00	286,429
06 Sep 23	319.00000 +0.00	321.50	315.00	317.00	232,536
05 Sep 23	319.00000 -2.50	325.50	317.00	317.00	251,029
04 Sep 23	321.50000 -1.50	327.00	320.00	324.00	310,947
01 Sep 23	323.00000 +4.00	325.60	315.00	318.50	301,466
31 Aug 23	319.00000 +1.50	319.66	310.00	310.00	485,266
30 Aug 23	317.50000 +5.50	320.50	311.00	315.00	237,718
29 Aug 23	312.00000 +2.50	315.00	308.00	315.00	297,207
25 Aug 23	309.50000 -2.00	312.00	306.50	307.50	335,687
24 Aug 23	311.50000 +0.50	315.00	308.50	311.50	503,485
23 Aug 23	311.00000 +4.50	312.00	306.00	306.00	146,255
22 Aug 23	306.50000 +7.50	307.00	300.00	306.50	397,613
21 Aug 23	299.00000 -7.50	305.60	298.00	298.50	502,300
18 Aug 23	306.50000 +0.00	306.50	298.50	303.50	650,788
17 Aug 23	306.50000 +0.50	311.00	302.00	302.00	425,505
16 Aug 23	306.00000 +0.50	309.00	293.00	301.50	569,733
15 Aug 23	305.50000 +3.00	314.00	292.50	305.00	596,680
14 Aug 23	302.50000 -2.00	308.00	297.50	307.00	196,051
11 Aug 23	304.50000 -3.50	308.50	303.50	308.50	111,563
10 Aug 23	308.00000 -7.00	317.26	307.50	307.50	391,688
09 Aug 23	315.00000 +4.50	318.50	312.00	318.50	248,337
08 Aug 23	310.50000 +1.50	312.50	307.00	310.50	98,159
07 Aug 23	309.00000 -3.00	312.50	308.50	312.00	187,794
04 Aug 23	312.00000 -1.00	320.00	310.50	318.00	201,368
03 Aug 23	313.00000 +2.50	316.00	309.00	309.00	245,569
02 Aug 23	310.50000 -2.00	313.00	307.50	312.00	639,493
01 Aug 23	312.50000 -0.50	316.50	310.60	311.50	695,399
31 Jul 23	313.00000 -2.00	320.50	309.00	315.50	310,570
28 Jul 23	315.00000 -0.50	324.00	310.50	316.00	232,081
27 Jul 23	315.50000 -6.50	324.00	312.50	322.00	544,892
26 Jul 23	322.00000 +0.50	324.00	315.00	324.00	329,472
25 Jul 23	321.50000 +0.00	324.00	317.50	321.50	575,412
24 Jul 23	321.50000 +4.50	322.50	316.50	322.50	203,580
21 Jul 23	317.00000 -3.00	322.02	316.50	317.50	189,037
20 Jul 23	320.00000 +1.00	331.00	315.00	316.50	327,713
19 Jul 23	319.00000 +17.00	320.00	306.50	306.50	660,586
18 Jul 23	302.00000 +5.50	306.00	291.85	296.00	706,196
17 Jul 23	296.50000 -2.00	299.00	289.50	298.00	252,505
14 Jul 23	298.50000 -1.00	299.50	296.50	298.00	216,523
13 Jul 23	299.50000 +2.50	299.50	295.00	295.50	633,488
12 Jul 23	297.00000 +7.00	299.50	285.50	287.50	1,276,976
11 Jul 23	290.00000 +5.00	290.00	284.00	288.50	193,496
10 Jul 23	285.00000 -3.00	289.02	285.00	286.00	279,402
07 Jul 23	288.00000 +0.50	290.50	284.50	288.00	595,556
06 Jul 23	287.50000 -1.50	290.42	285.27	287.50	653,823
05 Jul 23	289.00000 -4.00	291.50	285.00	287.50	270,226
04 Jul 23	293.00000 -1.00	296.50	286.50	286.50	164,377
03 Jul 23	294.00000 +0.50	300.50	290.50	300.50	918,662
30 Jun 23	293.50000 +2.50	298.00	289.50	289.50	374,061
29 Jun 23	291.00000 -12.00	303.00	289.00	303.00	267,338
28 Jun 23	303.00000 +11.50	308.79	292.00	299.50	376,496
27 Jun 23	291.50000 +4.00	295.00	284.50	287.00	211,668
26 Jun 23	287.50000 +6.00	290.00	279.00	283.00	436,427
23 Jun 23	281.50000 -7.00	287.00	279.00	286.00	422,143
22 Jun 23	288.50000 -2.00	299.00	283.50	299.00	297,657
21 Jun 23	290.50000 -9.00	306.50	290.50	306.50	681,806
20 Jun 23	299.50000 -11.00	308.50	293.50	305.00	348,726
19 Jun 23	310.50000 -10.00	319.00	303.75	318.00	432,124
16 Jun 23	320.50000 -13.00	331.89	319.50	330.00	3,717,566
15 Jun 23	333.50000 +0.00	335.50	330.00	335.00	863,637
14 Jun 23	333.50000 -1.50	339.00	330.80	339.00	882,883
13 Jun 23	335.00000 -2.00	340.00	332.50	336.00	1,120,423
12 Jun 23	337.00000 +6.00	338.50	327.50	328.00	419,828
09 Jun 23	331.00000 +4.00	333.00	324.50	327.50	141,219
08 Jun 23	327.00000 +1.00	329.50	318.50	318.50	374,170
07 Jun 23	326.00000 +4.50	327.00	316.00	320.00	580,989
06 Jun 23	321.50000 -2.50	325.50	318.00	324.00	279,907
05 Jun 23	324.00000 -5.50	332.50	322.50	330.50	760,471
02 Jun 23	329.50000 +9.00	330.50	323.00	327.00	269,359
01 Jun 23	320.50000 +3.00	321.50	315.00	315.00	426,630
31 May 23	317.50000 +2.50	318.00	311.00	312.50	1,546,772
30 May 23	315.00000 -0.50	321.50	314.25	317.00	445,646
26 May 23	315.50000 +1.50	319.50	308.50	308.50	851,182
25 May 23	314.00000 -7.00	324.61	314.00	320.00	318,708
24 May 23	321.00000 -7.50	324.50	320.50	321.50	241,190
23 May 23	328.50000 -0.50	333.00	321.00	329.50	359,716
22 May 23	329.00000 +2.50	329.50	319.00	319.00	552,937
19 May 23	326.50000 -12.50	345.00	326.00	345.00	554,997
18 May 23	339.00000 +41.00	345.00	306.50	306.50	824,327
17 May 23	298.00000 -6.00	307.00	293.50	307.00	440,072
16 May 23	304.00000 -3.50	310.00	295.50	306.50	738,205
15 May 23	307.50000 +11.50	310.60	290.50	290.50	650,235
12 May 23	296.00000 -4.50	300.00	296.00	299.50	222,090
11 May 23	300.50000 +0.50	303.00	297.75	300.50	404,667
10 May 23	300.00000 +5.50	302.00	295.00	302.00	770,150
09 May 23	294.50000 -16.50	318.50	291.00	318.50	1,826,520
05 May 23	311.00000 +1.50	314.50	303.00	303.00	930,049
04 May 23	309.50000 +5.50	310.00	300.00	310.00	905,998
03 May 23	304.00000 +1.00	307.50	301.77	304.00	847,371
02 May 23	303.00000 +2.50	308.03	299.50	307.50	945,509
28 Apr 23	300.50000 +9.50	303.00	291.00	291.50	1,784,181
27 Apr 23	291.00000 +5.00	292.00	282.27	286.00	628,586
26 Apr 23	286.00000 +5.00	287.23	278.32	280.00	419,102
25 Apr 23	281.00000 +1.00	284.00	275.00	284.00	517,723
24 Apr 23	280.00000 +4.50	281.50	274.00	275.00	1,274,713
21 Apr 23	275.50000 +5.00	276.00	267.00	267.00	1,528,039
20 Apr 23	270.50000 -6.00	271.50	266.00	270.00	2,372,780
19 Apr 23	276.50000 -7.00	282.00	276.50	279.00	411,114
18 Apr 23	283.50000 -1.00	285.00	273.50	279.00	1,767,198
17 Apr 23	284.50000 +9.00	287.50	278.50	279.00	3,244,415
14 Apr 23	275.50000 -1.00	281.00	273.00	278.00	365,397
13 Apr 23	276.50000 +8.00	276.50	268.50	269.50	447,730
12 Apr 23	268.50000 +4.50	268.50	260.00	260.00	934,329
11 Apr 23	264.00000 +1.00	267.00	261.50	266.50	290,632
06 Apr 23	263.00000 +0.50	265.50	255.50	255.50	331,361
05 Apr 23	262.50000 -7.00	268.00	255.50	266.00	670,744
04 Apr 23	269.50000 -17.00	288.52	267.50	286.00	1,167,457
03 Apr 23	286.50000 +7.50	286.50	278.21	280.50	746,629
31 Mar 23	279.00000 -1.00	283.00	276.00	283.00	494,825
30 Mar 23	280.00000 +6.00	283.30	273.00	273.00	1,493,219
29 Mar 23	274.00000 +5.00	275.50	266.00	275.50	421,186
28 Mar 23	269.00000 -1.00	276.50	266.50	276.50	604,871
27 Mar 23	270.00000 -1.50	274.00	265.50	274.00	311,425
24 Mar 23	271.50000 -0.50	278.50	269.00	278.50	429,003
23 Mar 23	272.00000 +2.00	273.00	268.29	270.00	1,086,848
22 Mar 23	270.00000 -5.00	275.50	269.50	275.00	403,356
21 Mar 23	275.00000 +2.00	285.50	274.50	277.50	1,007,433
20 Mar 23	273.00000 +2.00	274.00	259.50	268.00	1,278,832
17 Mar 23	271.00000 +5.00	286.18	269.50	270.00	1,399,546
16 Mar 23	266.00000 +10.00	266.00	253.00	258.00	5,719,932
15 Mar 23	256.00000 -6.00	264.00	244.00	255.00	1,375,161
14 Mar 23	262.00000 -17.50	284.50	260.78	284.50	872,088
13 Mar 23	279.50000 -11.00	291.50	272.50	283.50	1,827,576
10 Mar 23	290.50000 -2.00	290.50	282.00	286.00	272,378
09 Mar 23	292.50000 +0.00	297.50	289.00	297.50	1,449,719
08 Mar 23	292.50000 +1.00	295.00	287.50	290.50	271,705
07 Mar 23	291.50000 -3.50	298.00	289.50	290.00	950,158
06 Mar 23	295.00000 -14.00	313.50	294.91	313.50	723,487
03 Mar 23	309.00000 +6.50	312.00	304.00	305.00	749,158
02 Mar 23	302.50000 -1.00	306.00	298.27	301.00	1,210,829
01 Mar 23	303.50000 -10.00	314.00	303.00	310.50	365,759
28 Feb 23	313.50000 -12.00	328.00	311.00	324.50	1,119,414
27 Feb 23	325.50000 +5.00	326.00	311.50	322.50	1,686,560
24 Feb 23	320.50000 +4.00	321.00	313.00	320.00	265,723
23 Feb 23	316.50000 +7.50	317.00	312.00	312.50	1,023,765
22 Feb 23	309.00000 -1.50	313.97	304.50	311.00	252,056
21 Feb 23	310.50000 -4.50	323.00	310.00	323.00	1,054,034
20 Feb 23	315.00000 +0.00	317.50	310.50	313.00	393,628
17 Feb 23	315.00000 -3.00	325.50	311.00	325.50	217,202
16 Feb 23	318.00000 -4.50	329.00	313.50	329.00	365,053
15 Feb 23	322.50000 +6.50	322.50	314.00	316.50	140,167
14 Feb 23	316.00000 -12.50	330.50	316.00	327.50	357,140
13 Feb 23	328.50000 +7.00	329.00	319.00	328.50	198,626
10 Feb 23	321.50000 -6.00	329.00	318.73	321.00	689,035
09 Feb 23	327.50000 -4.00	338.50	325.00	338.50	1,090,706
08 Feb 23	331.50000 -0.50	338.50	327.50	331.00	239,223
07 Feb 23	332.00000 -6.00	338.50	328.00	338.00	176,909
06 Feb 23	338.00000 -11.00	345.50	335.27	339.00	158,339
03 Feb 23	349.00000 +2.00	350.00	341.00	350.00	213,880
02 Feb 23	347.00000 +19.00	347.00	331.50	338.00	1,710,322
01 Feb 23	328.00000 +1.00	335.00	325.50	328.00	418,653
31 Jan 23	327.00000 -0.50	328.50	322.00	327.00	316,134
30 Jan 23	327.50000 -4.50	330.00	322.97	328.00	208,344
27 Jan 23	332.00000 +3.50	332.00	326.54	329.50	331,817
26 Jan 23	328.50000 +5.50	332.00	313.00	318.50	290,798
25 Jan 23	323.00000 +4.00	325.00	316.50	323.50	547,511
24 Jan 23	319.00000 -1.50	327.00	318.50	327.00	211,466
23 Jan 23	320.50000 -3.50	328.00	316.00	323.00	606,535
20 Jan 23	324.00000 +0.50	328.00	321.00	324.00	334,112
19 Jan 23	323.50000 -2.00	333.50	320.00	333.50	229,344
18 Jan 23	325.50000 -7.00	334.13	314.00	331.50	229,009
17 Jan 23	332.50000 -4.00	342.50	328.50	336.00	1,266,643
16 Jan 23	336.50000 +4.50	338.00	329.00	338.00	397,206
13 Jan 23	332.00000 -1.00	334.00	300.00	330.00	279,612
12 Jan 23	333.00000 +19.50	335.00	314.50	315.00	1,105,682
11 Jan 23	313.50000 +5.50	316.00	308.50	310.50	1,560,816
10 Jan 23	308.00000 +0.00	315.50	306.40	308.00	298,609
09 Jan 23	308.00000 -6.00	318.50	307.00	315.00	1,235,662
06 Jan 23	314.00000 +7.50	314.00	300.24	304.00	489,154
05 Jan 23	306.50000 +3.50	306.50	293.50	293.50	896,989
04 Jan 23	303.00000 +9.00	307.00	295.00	296.00	172,721
03 Jan 23	294.00000 +13.00	295.00	284.00	288.00	323,361
02 Jan 23	281.00000 +0.00	281.00	281.00	281.00	89,124
30 Dec 22	281.00000 -6.50	286.00	281.00	284.50	112,742
29 Dec 22	287.50000 +5.00	287.50	277.50	281.50	131,986
28 Dec 22	282.50000 +2.00	283.50	277.50	280.00	178,948
23 Dec 22	280.50000 +3.50	281.50	274.50	278.00	150,538
22 Dec 22	277.00000 -3.00	282.50	276.52	281.00	163,841
21 Dec 22	280.00000 +2.50	282.00	277.24	280.00	258,034
20 Dec 22	277.50000 -1.50	282.00	272.50	282.00	605,090
19 Dec 22	279.00000 +2.50	281.05	273.00	281.00	227,979
16 Dec 22	276.50000 -6.00	281.05	271.50	281.00	814,796
15 Dec 22	282.50000 -2.50	286.00	279.00	282.00	216,671
14 Dec 22	285.00000 -9.00	294.00	283.71	290.50	455,649
13 Dec 22	294.00000 +4.00	302.50	287.50	297.50	1,313,913
12 Dec 22	290.00000 -5.50	297.01	286.00	293.00	868,595
09 Dec 22	295.50000 +3.00	299.00	289.50	290.00	238,717
08 Dec 22	292.50000 -11.50	304.50	291.00	304.50	242,549
07 Dec 22	304.00000 -12.00	319.00	301.00	311.50	453,161
06 Dec 22	316.00000 -8.00	328.00	314.50	328.00	391,181
05 Dec 22	324.00000 +2.00	326.00	320.50	321.00	221,251
02 Dec 22	322.00000 -3.00	331.50	318.50	326.00	384,031
01 Dec 22	325.00000 +12.00	325.00	314.50	318.00	256,760
30 Nov 22	313.00000 +0.50	320.50	310.00	320.00	916,778
29 Nov 22	312.50000 -1.00	320.00	311.00	320.00	476,366
28 Nov 22	313.50000 -10.00	323.00	311.50	317.00	677,102
25 Nov 22	323.50000 +7.00	323.50	310.00	317.00	439,631
24 Nov 22	316.50000 -3.50	325.00	314.50	324.50	3,760,175
23 Nov 22	320.00000 +10.50	320.00	303.50	303.50	330,478
22 Nov 22	309.50000 -2.50	315.50	303.00	303.00	397,705
21 Nov 22	312.00000 -5.50	317.50	309.00	314.00	209,841
18 Nov 22	317.50000 +4.00	323.50	308.00	311.50	403,625
17 Nov 22	313.50000 +0.00	314.50	307.00	307.00	354,849
16 Nov 22	313.50000 -0.50	319.50	306.00	314.00	912,748
15 Nov 22	314.00000 -6.50	331.00	314.00	322.00	822,891
14 Nov 22	320.50000 -4.50	324.00	312.00	316.00	937,844
11 Nov 22	325.00000 +20.00	326.00	295.50	295.50	604,488
10 Nov 22	305.00000 +35.00	308.50	285.00	293.00	618,674
14 Oct 22	270.00000 -7.50	283.00	268.50	281.00	461,040
13 Oct 22	277.50000 +6.00	281.00	265.00	265.00	555,229
12 Oct 22	271.50000 -7.00	278.50	266.00	275.00	476,979
11 Oct 22	278.50000 -5.00	284.00	277.50	281.00	384,048
10 Oct 22	283.50000 +3.00	292.50	280.00	284.00	483,657
07 Oct 22	280.50000 -17.50	302.00	278.00	302.00	1,942,322
06 Oct 22	298.00000 -1.00	304.50	294.00	302.00	488,816
05 Oct 22	299.00000 -8.00	312.50	297.50	312.50	2,032,908
04 Oct 22	307.00000 +4.50	316.00	302.00	305.50	936,314
03 Oct 22	302.50000 +11.00	302.50	286.04	289.00	569,261
30 Sep 22	291.50000 +20.50	291.50	270.50	270.50	906,493
29 Sep 22	271.00000 -14.00	292.00	263.50	292.00	853,337
28 Sep 22	285.00000 -7.00	301.00	277.50	301.00	898,881
27 Sep 22	292.00000 -22.50	319.00	292.00	311.50	360,393
26 Sep 22	314.50000 -7.50	319.50	306.50	314.00	742,922
23 Sep 22	322.00000 -10.00	334.00	322.00	331.50	706,601
22 Sep 22	332.00000 -5.00	338.00	327.00	338.00	407,973
21 Sep 22	337.00000 +8.00	339.00	320.50	320.50	200,473
20 Sep 22	329.00000 -12.50	348.50	327.85	340.50	937,876
16 Sep 22	341.50000 +8.00	343.00	326.50	326.50	1,013,062
15 Sep 22	333.50000 +3.00	338.00	332.00	335.00	379,230
14 Sep 22	330.50000 -19.00	359.00	330.50	359.00	497,807
13 Sep 22	349.50000 -8.00	362.00	348.00	348.00	363,752
12 Sep 22	357.50000 +15.50	359.00	346.00	347.50	707,824
09 Sep 22	342.00000 +4.50	344.00	337.50	343.00	247,100
08 Sep 22	337.50000 -4.00	344.75	331.50	344.50	478,425
07 Sep 22	341.50000 +4.00	342.50	330.00	331.50	223,941
06 Sep 22	337.50000 -4.50	353.00	335.00	343.00	428,285
05 Sep 22	342.00000 -2.00	344.00	331.50	337.00	617,900
02 Sep 22	344.00000 +11.00	347.50	331.50	334.00	306,340
01 Sep 22	333.00000 -27.00	371.00	333.00	371.00	318,088
31 Aug 22	360.00000 +3.00	361.50	353.50	357.00	468,408
30 Aug 22	357.00000 +3.00	366.50	349.00	350.50	230,039
26 Aug 22	354.00000 -13.00	372.00	354.00	371.00	284,142
25 Aug 22	367.00000 -12.00	381.50	367.00	381.50	344,512
24 Aug 22	379.00000 -2.50	385.50	373.50	380.00	310,316
23 Aug 22	381.50000 -1.50	386.00	380.00	380.00	468,900
22 Aug 22	383.00000 -7.00	391.50	382.00	390.00	420,627
19 Aug 22	390.00000 -27.00	417.00	387.50	417.00	1,266,623
18 Aug 22	417.00000 -2.50	424.50	414.00	416.50	750,570
17 Aug 22	419.50000 -0.50	423.00	416.50	417.50	1,323,761
16 Aug 22	420.00000 -0.50	420.50	402.00	413.00	786,090
15 Aug 22	420.50000 -1.00	425.50	409.00	411.00	176,771
12 Aug 22	421.50000 +2.00	424.50	415.00	419.00	193,381
11 Aug 22	419.50000 -2.00	428.50	413.00	428.50	154,087
10 Aug 22	421.50000 +20.50	421.50	394.50	411.00	163,261
09 Aug 22	401.00000 -8.00	408.50	397.90	408.50	249,319
08 Aug 22	409.00000 +1.50	413.00	401.00	404.50	199,420
05 Aug 22	407.50000 -12.50	427.00	404.50	409.00	108,212
04 Aug 22	420.00000 +11.00	421.50	410.00	417.00	111,733
03 Aug 22	409.00000 +5.00	412.00	403.00	403.00	233,537
02 Aug 22	404.00000 -14.50	427.50	400.00	427.50	167,453
01 Aug 22	418.50000 -5.50	432.50	411.00	432.50	205,299
29 Jul 22	424.00000 +20.00	425.00	393.50	393.50	220,881
28 Jul 22	404.00000 +7.50	405.00	397.50	405.00	213,033
27 Jul 22	396.50000 +2.00	400.00	394.95	397.50	188,935
26 Jul 22	394.50000 -13.50	405.50	392.50	396.00	130,082
25 Jul 22	408.00000 -7.00	412.00	404.50	410.50	375,124
22 Jul 22	415.00000 +2.00	422.00	409.50	422.00	347,434
21 Jul 22	413.00000 +13.00	413.50	400.00	404.00	201,716
20 Jul 22	400.00000 +5.50	401.00	395.00	401.00	247,875
19 Jul 22	394.50000 +9.50	397.00	377.00	377.00	162,881
18 Jul 22	385.00000 +0.00	394.00	383.00	393.00	190,099
15 Jul 22	385.00000 +12.00	385.50	364.00	364.00	161,869
14 Jul 22	373.00000 -8.50	383.00	370.00	382.50	465,456
13 Jul 22	381.50000 -3.00	387.00	373.00	379.00	482,919
12 Jul 22	384.50000 +6.50	385.00	369.50	378.50	379,035
11 Jul 22	378.00000 -12.00	389.50	374.50	389.00	218,131
08 Jul 22	390.00000 +6.50	390.00	380.50	382.00	318,727
07 Jul 22	383.50000 -1.00	387.00	378.50	386.50	376,344
06 Jul 22	384.50000 +9.50	384.50	378.00	380.50	955,107
05 Jul 22	375.00000 -0.50	386.00	369.23	386.00	500,961
04 Jul 22	375.50000 -4.00	384.72	373.00	381.50	176,964
01 Jul 22	379.50000 -3.00	383.50	370.00	375.50	507,141
30 Jun 22	382.50000 -11.50	386.50	372.50	384.50	331,245
29 Jun 22	394.00000 -9.50	400.00	390.00	400.00	156,981
28 Jun 22	403.50000 -2.00	414.50	400.00	414.50	258,847
27 Jun 22	405.50000 +8.00	407.50	398.50	399.50	342,631
24 Jun 22	397.50000 +17.50	398.50	380.50	382.50	671,609
23 Jun 22	380.00000 -9.50	389.97	377.50	388.50	415,964
22 Jun 22	389.50000 -4.00	392.50	381.50	387.00	366,675
21 Jun 22	393.50000 +5.00	404.50	385.50	386.00	689,680
20 Jun 22	388.50000 -21.50	409.50	384.00	409.00	642,144
17 Jun 22	410.00000 -7.00	429.00	410.00	429.00	1,397,038
16 Jun 22	417.00000 -21.00	451.50	415.00	451.50	1,201,287
15 Jun 22	438.00000 +4.00	444.00	431.00	431.00	1,431,177
14 Jun 22	434.00000 +2.50	439.50	433.50	435.00	661,280
13 Jun 22	431.50000 -11.00	452.50	431.50	452.50	845,888
10 Jun 22	442.50000 -20.50	460.50	442.50	460.00	661,058
09 Jun 22	463.00000 -7.00	472.00	463.00	466.00	421,978
08 Jun 22	470.00000 +5.50	470.00	462.00	467.00	1,200,829
07 Jun 22	464.50000 -3.00	467.50	458.00	465.00	730,731
06 Jun 22	467.50000 +7.50	468.50	459.50	467.00	416,127
01 Jun 22	460.00000 -0.50	465.50	456.00	464.50	1,387,163
31 May 22	460.50000 +0.50	465.00	449.50	449.50	1,002,436
30 May 22	460.00000 +12.50	462.50	447.00	452.00	544,634
27 May 22	447.50000 +1.50	452.50	444.00	444.00	194,378
26 May 22	446.00000 +10.50	446.50	435.00	436.50	293,347
25 May 22	435.50000 +4.50	439.00	424.50	430.50	905,932
24 May 22	431.00000 -1.50	436.00	428.50	436.00	995,507
23 May 22	432.50000 +8.50	435.24	421.25	422.50	293,416
20 May 22	424.00000 +5.00	429.50	420.00	423.00	429,282
19 May 22	419.00000 -3.50	421.00	407.00	415.00	236,408
18 May 22	422.50000 -7.00	439.50	421.50	439.50	302,233
17 May 22	429.50000 +11.50	432.00	419.00	419.00	530,458
16 May 22	418.00000 -8.50	436.50	412.50	436.50	724,907
13 May 22	426.50000 +7.50	430.00	419.04	420.00	583,134
12 May 22	419.00000 +9.00	420.00	397.50	399.50	668,211
11 May 22	410.00000 +9.00	411.00	398.88	402.00	390,332
10 May 22	401.00000 -4.50	411.50	401.00	404.00	405,685
09 May 22	405.50000 -5.00	412.50	399.50	411.00	243,197
06 May 22	410.50000 -9.50	421.00	407.50	417.00	637,216
05 May 22	420.00000 -8.00	438.50	419.50	428.50	373,437
04 May 22	428.00000 -5.00	444.00	421.00	444.00	422,105
03 May 22	433.00000 -19.00	452.00	433.00	452.00	1,192,646
29 Apr 22	452.00000 +7.00	457.00	447.50	447.50	364,082
28 Apr 22	445.00000 +11.00	449.00	434.50	439.50	351,210
27 Apr 22	434.00000 -5.00	447.50	432.00	436.00	520,366
26 Apr 22	439.00000 +0.00	445.00	425.00	425.00	535,077
25 Apr 22	439.00000 -14.50	449.50	432.00	449.50	1,897,107
22 Apr 22	453.50000 -4.50	463.00	447.00	447.00	368,573
21 Apr 22	458.00000 -4.00	464.00	453.50	454.00	341,744
20 Apr 22	462.00000 +6.00	462.00	444.50	444.50	465,777
19 Apr 22	456.00000 -7.00	465.50	451.00	465.50	236,745
14 Apr 22	463.00000 -3.50	475.00	462.50	475.00	349,189
13 Apr 22	466.50000 -1.00	467.00	454.00	454.00	1,760,155
12 Apr 22	467.50000 -6.50	475.00	463.50	472.50	135,437
11 Apr 22	474.00000 -6.00	480.63	471.00	471.00	787,206
08 Apr 22	480.00000 +4.00	481.50	464.00	464.00	231,302
07 Apr 22	476.00000 +2.50	481.00	470.50	481.00	167,590
06 Apr 22	473.50000 -15.00	495.50	472.00	492.10	1,205,938
05 Apr 22	488.50000 -13.50	505.00	484.50	504.00	415,908
04 Apr 22	502.00000 +10.00	502.00	489.00	495.00	476,014
01 Apr 22	492.00000 +0.50	501.00	488.00	493.00	282,871
31 Mar 22	491.50000 -8.00	506.25	489.00	506.25	306,421
30 Mar 22	499.50000 -21.50	530.00	497.50	530.00	306,626
29 Mar 22	521.00000 +19.00	521.00	500.00	504.00	811,518
28 Mar 22	502.00000 +2.00	509.00	497.50	501.00	1,178,925
25 Mar 22	500.00000 -11.00	513.00	498.50	512.00	278,326
24 Mar 22	511.00000 -14.00	529.00	511.00	527.00	298,030
23 Mar 22	525.00000 -13.00	540.00	524.00	538.00	1,079,571
22 Mar 22	538.00000 +6.00	542.00	523.77	542.00	624,563
21 Mar 22	532.00000 +4.00	536.22	527.00	531.00	1,063,888
18 Mar 22	528.00000 +1.00	533.00	512.00	530.00	709,973
17 Mar 22	527.00000 +17.00	541.00	514.00	523.00	814,599
16 Mar 22	510.00000 +17.00	514.00	492.50	507.00	614,277
15 Mar 22	493.00000 -15.00	536.00	490.50	520.00	397,253
14 Mar 22	508.00000 +12.00	513.00	498.98	507.00	316,750
11 Mar 22	496.00000 +16.00	498.50	481.50	482.50	409,652
10 Mar 22	480.00000 -10.00	500.00	479.50	496.00	310,125
09 Mar 22	490.00000 +16.50	490.00	472.00	486.50	1,476,388
08 Mar 22	473.50000 +21.50	480.00	451.00	463.00	724,727
07 Mar 22	452.00000 -21.50	466.50	440.00	466.50	1,194,554
04 Mar 22	473.50000 -5.00	481.50	461.50	475.00	505,441
03 Mar 22	478.50000 -16.00	503.00	478.00	493.00	275,817
02 Mar 22	494.50000 +1.00	498.50	487.50	495.57	322,436
01 Mar 22	493.50000 -17.50	512.00	493.50	505.00	457,422
28 Feb 22	511.00000 +5.00	513.00	502.00	506.00	622,022
25 Feb 22	506.00000 +0.00	516.00	504.00	511.00	483,170
24 Feb 22	506.00000 -3.00	515.00	491.70	500.00	2,479,120
23 Feb 22	509.00000 -18.00	533.00	509.00	528.00	656,936
22 Feb 22	527.00000 -2.00	535.00	520.00	527.00	493,101
21 Feb 22	529.00000 +4.00	531.00	517.00	529.00	430,457
18 Feb 22	525.00000 +3.00	531.00	521.61	528.00	256,294
17 Feb 22	522.00000 -5.00	537.00	521.00	535.00	597,779
16 Feb 22	527.00000 -6.00	539.00	525.00	536.00	1,582,859
15 Feb 22	533.00000 +15.00	533.00	515.00	515.00	585,936
14 Feb 22	518.00000 -12.00	526.00	509.00	525.00	404,663
11 Feb 22	530.00000 -16.00	542.00	527.00	532.00	261,599
10 Feb 22	546.00000 -1.00	549.16	537.00	546.00	218,608
09 Feb 22	547.00000 +6.00	555.92	528.00	528.00	275,073
08 Feb 22	541.00000 -4.00	547.00	533.00	545.00	389,066
07 Feb 22	545.00000 -3.00	550.00	537.00	537.00	290,127
04 Feb 22	548.00000 -11.00	564.00	548.00	562.00	268,566
03 Feb 22	559.00000 -20.00	585.00	559.00	570.00	292,516
02 Feb 22	579.00000 +10.00	585.00	553.00	553.00	419,200
01 Feb 22	569.00000 -3.00	586.00	562.00	586.00	154,511
31 Jan 22	572.00000 +12.00	574.00	556.00	573.00	415,195
28 Jan 22	560.00000 -4.00	571.00	552.00	552.00	552,915
27 Jan 22	564.00000 +10.00	568.00	546.00	551.00	240,390
26 Jan 22	554.00000 -3.00	567.00	554.00	560.00	283,295
25 Jan 22	557.00000 -3.00	571.00	552.00	567.00	430,813
24 Jan 22	560.00000 -25.00	580.00	556.00	575.00	250,354
21 Jan 22	585.00000 -13.00	594.00	579.00	582.00	204,017
20 Jan 22	598.00000 +3.00	598.18	581.00	581.00	156,063
19 Jan 22	595.00000 -12.00	615.00	591.00	615.00	160,990
18 Jan 22	607.00000 +5.00	627.00	600.00	618.00	335,984
17 Jan 22	602.00000 -6.00	617.00	595.00	595.00	358,044
14 Jan 22	608.00000 -9.00	620.50	608.00	614.25	306,526
13 Jan 22	617.00000 +3.00	621.00	609.00	621.00	285,750
12 Jan 22	614.00000 +7.00	615.00	605.00	612.00	264,490
11 Jan 22	607.00000 -11.00	622.00	603.00	622.00	857,882
10 Jan 22	618.00000 -2.00	623.00	615.00	615.00	528,275
07 Jan 22	620.00000 +1.00	620.00	614.00	618.00	339,247
06 Jan 22	619.00000 +8.00	619.00	604.00	606.10	312,051
05 Jan 22	611.00000 +8.00	612.00	598.00	602.00	352,214
04 Jan 22	603.00000 +17.00	607.25	591.00	600.00	317,979
31 Dec 21	586.00000 -12.00	597.00	585.00	585.00	68,709
30 Dec 21	598.00000 -3.00	602.00	585.00	585.00	167,594
29 Dec 21	601.00000 +11.00	602.00	593.00	602.00	200,861
24 Dec 21	590.00000 -4.00	594.60	582.00	582.00	20,727
23 Dec 21	594.00000 +7.00	598.00	587.00	598.00	105,407
22 Dec 21	587.00000 +9.00	587.00	570.00	570.00	131,137
21 Dec 21	578.00000 +0.00	585.00	576.00	585.00	112,609
20 Dec 21	578.00000 -7.00	582.00	571.00	573.00	138,685
17 Dec 21	585.00000 +11.00	591.00	575.00	575.00	1,152,297
16 Dec 21	574.00000 +4.00	582.59	574.00	575.00	251,538
15 Dec 21	570.00000 +3.00	576.00	562.00	575.00	1,040,081
14 Dec 21	567.00000 -4.00	575.00	558.00	558.00	615,054
13 Dec 21	571.00000 -26.00	595.00	566.00	585.00	218,495
10 Dec 21	597.00000 -5.00	605.00	592.00	592.00	661,578
09 Dec 21	602.00000 -4.00	612.00	601.00	608.00	215,298
08 Dec 21	606.00000 +3.00	611.00	588.00	588.00	196,073
07 Dec 21	603.00000 +11.00	607.00	585.00	591.00	105,958
06 Dec 21	592.00000 +6.00	594.00	584.00	584.00	281,480
03 Dec 21	586.00000 +9.00	589.00	575.00	587.00	262,835
02 Dec 21	577.00000 -5.00	580.90	573.00	577.00	139,112
01 Dec 21	582.00000 +6.00	591.00	577.00	591.00	461,525
30 Nov 21	576.00000 +0.00	580.00	566.00	567.00	566,755
29 Nov 21	576.00000 +6.00	588.00	573.00	577.00	356,755
26 Nov 21	570.00000 -12.00	581.00	567.00	572.00	423,572
25 Nov 21	582.00000 -5.00	597.00	582.00	589.00	208,923
24 Nov 21	587.00000 -5.00	600.00	583.00	600.00	180,458
23 Nov 21	592.00000 -6.00	599.00	587.00	594.00	165,793
22 Nov 21	598.00000 -9.00	618.00	595.00	618.00	363,564
19 Nov 21	607.00000 -6.00	626.00	605.00	626.00	251,019
18 Nov 21	613.00000 +9.00	616.00	600.00	606.00	369,292
17 Nov 21	604.00000 +4.00	608.00	595.00	600.00	1,586,566
16 Nov 21	600.00000 -37.00	635.00	592.00	630.00	1,318,056
15 Nov 21	637.00000 -2.00	643.00	635.00	636.00	215,829
12 Nov 21	639.00000 -7.00	642.00	629.00	629.00	180,803
11 Nov 21	646.00000 +7.00	650.00	628.00	628.00	150,864
10 Nov 21	639.00000 +0.00	649.00	638.00	638.00	306,706
09 Nov 21	639.00000 -10.00	652.00	632.00	647.00	844,887
08 Nov 21	649.00000 -5.00	655.00	646.00	653.00	222,754
05 Nov 21	654.00000 -17.00	675.00	654.00	667.00	282,361
04 Nov 21	671.00000 +3.00	676.00	661.20	670.00	905,573
03 Nov 21	668.00000 +5.00	674.00	661.00	669.00	927,177
02 Nov 21	663.00000 -3.00	671.00	650.00	650.00	675,785
01 Nov 21	666.00000 +2.00	675.00	661.00	666.00	683,249
29 Oct 21	664.00000 -11.00	681.00	660.00	661.00	558,324
28 Oct 21	675.00000 +2.00	680.00	665.00	670.00	122,689
27 Oct 21	673.00000 +0.00	680.15	659.00	659.00	194,314
26 Oct 21	673.00000 +2.00	689.00	671.00	689.00	364,209
25 Oct 21	671.00000 +0.00	685.00	668.00	675.00	459,834
22 Oct 21	671.00000 -6.00	698.00	671.00	698.00	428,936
21 Oct 21	677.00000 -14.00	696.00	676.00	684.00	290,361
20 Oct 21	691.00000 +3.00	698.90	688.00	689.00	440,306
19 Oct 21	688.00000 -10.00	719.00	688.00	719.00	357,478
18 Oct 21	698.00000 -2.00	717.00	687.00	716.00	584,190
15 Oct 21	700.00000 +3.00	702.00	690.14	699.00	223,513
14 Oct 21	697.00000 +5.00	715.00	693.00	697.00	331,673
13 Oct 21	692.00000 +13.00	695.00	677.16	679.00	390,509
12 Oct 21	679.00000 +0.00	683.20	670.00	670.00	703,052
11 Oct 21	679.00000 +16.00	679.00	657.00	666.00	427,427
08 Oct 21	663.00000 -9.00	670.00	663.00	665.00	252,367
07 Oct 21	672.00000 -7.00	693.00	666.00	680.00	353,375
06 Oct 21	679.00000 -3.00	705.00	663.63	696.00	272,671
05 Oct 21	682.00000 +8.00	688.00	668.00	675.00	252,331
04 Oct 21	674.00000 -11.00	691.55	665.00	665.00	222,271
01 Oct 21	685.00000 -11.00	692.00	674.00	688.00	397,152
30 Sep 21	696.00000 -4.00	721.00	693.00	701.00	418,618
29 Sep 21	700.00000 +4.00	708.00	690.00	690.00	218,362
28 Sep 21	696.00000 -15.00	718.00	680.00	701.00	370,249
27 Sep 21	711.00000 -15.00	734.00	705.00	733.00	755,193
24 Sep 21	726.00000 -4.00	735.00	716.30	728.00	474,217
23 Sep 21	730.00000 -3.00	741.00	726.00	728.00	751,629
22 Sep 21	733.00000 +4.00	736.00	721.00	729.00	557,226
21 Sep 21	729.00000 -5.00	740.00	724.00	740.00	173,317
20 Sep 21	734.00000 -5.00	743.00	719.38	743.00	395,251
17 Sep 21	739.00000 +11.00	747.00	723.00	733.00	799,005
16 Sep 21	728.00000 -1.00	738.00	720.00	720.00	261,241
15 Sep 21	729.00000 +1.00	734.00	705.00	720.00	1,170,461
14 Sep 21	728.00000 -11.00	741.00	724.00	741.00	339,173
13 Sep 21	739.00000 -7.00	749.00	737.00	749.00	16,756
10 Sep 21	746.00000 -5.00	760.00	745.00	760.00	109,568
09 Sep 21	751.00000 -3.00	757.00	739.00	757.00	268,103
08 Sep 21	754.00000 -13.00	765.00	743.00	748.00	628,485
07 Sep 21	767.00000 -3.00	778.00	760.00	778.00	183,406
06 Sep 21	770.00000 +0.00	788.00	759.00	788.00	999,388
03 Sep 21	770.00000 -10.00	787.00	757.00	779.00	337,608
02 Sep 21	780.00000 -21.00	803.00	775.00	801.00	439,047
01 Sep 21	801.00000 +7.00	805.39	793.00	794.00	404,650
31 Aug 21	794.00000 +0.00	806.00	775.00	797.00	498,781
27 Aug 21	794.00000 -2.00	803.93	786.00	798.00	273,681
26 Aug 21	796.00000 +16.00	802.00	777.00	780.00	328,478
25 Aug 21	780.00000 +3.00	781.00	764.00	777.00	333,315
24 Aug 21	777.00000 +30.00	777.00	749.00	751.00	542,532
23 Aug 21	747.00000 +18.00	748.00	729.00	738.00	328,460
20 Aug 21	729.00000 +22.00	736.00	705.00	710.00	642,197
19 Aug 21	707.00000 +31.00	712.00	665.00	690.00	631,995
18 Aug 21	676.00000 +15.00	680.24	642.00	680.00	990,783
17 Aug 21	661.00000 +13.00	688.00	638.00	657.00	677,834
16 Aug 21	648.00000 -16.00	661.00	641.00	657.00	157,393
13 Aug 21	664.00000 +6.00	675.00	656.00	673.00	147,349
12 Aug 21	658.00000 +1.00	671.00	651.00	671.00	57,768
11 Aug 21	657.00000 +14.00	658.00	644.00	644.00	154,765
10 Aug 21	643.00000 -2.00	648.80	629.00	634.00	169,214
09 Aug 21	645.00000 +10.00	645.00	628.00	628.00	156,001
06 Aug 21	635.00000 -16.00	653.00	635.00	648.00	94,832
05 Aug 21	651.00000 +4.00	656.00	641.00	643.00	121,153
04 Aug 21	647.00000 +4.00	654.00	639.00	646.00	136,639
03 Aug 21	643.00000 +11.00	647.00	620.16	630.00	128,510
02 Aug 21	632.00000 -7.00	648.00	631.00	639.00	176,236
30 Jul 21	639.00000 +7.00	639.00	624.00	626.00	110,934
29 Jul 21	632.00000 -3.00	636.00	625.00	633.00	80,635
28 Jul 21	635.00000 +0.00	639.00	628.00	639.00	66,968
27 Jul 21	635.00000 +3.00	638.00	624.00	632.00	91,243
26 Jul 21	632.00000 -6.00	650.00	631.94	640.00	106,475
23 Jul 21	638.00000 +2.00	645.54	627.00	636.00	183,284
22 Jul 21	636.00000 +13.00	644.00	628.00	637.00	223,712
21 Jul 21	623.00000 +5.00	635.00	603.00	603.00	155,485
20 Jul 21	618.00000 +13.00	620.00	607.00	608.00	236,016
19 Jul 21	605.00000 -21.00	621.00	603.00	621.00	191,597
16 Jul 21	626.00000 -6.00	635.00	621.00	633.00	271,956
15 Jul 21	632.00000 +0.00	634.00	623.00	630.00	231,793
14 Jul 21	632.00000 -2.00	646.00	628.00	633.00	167,530
13 Jul 21	634.00000 +1.00	639.00	628.00	639.00	205,985
12 Jul 21	633.00000 +3.00	644.00	629.00	630.00	175,258
09 Jul 21	630.00000 +18.00	630.00	612.00	616.00	323,346
08 Jul 21	612.00000 -1.00	628.00	604.30	628.00	141,348
07 Jul 21	613.00000 +7.00	617.00	608.60	609.00	208,106
06 Jul 21	606.00000 -11.00	619.00	605.00	613.00	294,220
05 Jul 21	617.00000 +6.00	627.00	607.00	627.00	176,674
02 Jul 21	611.00000 +0.00	628.00	610.00	628.00	147,419
01 Jul 21	611.00000 -1.00	618.39	603.00	609.00	531,858
30 Jun 21	612.00000 -7.00	626.00	606.00	620.00	296,257
29 Jun 21	619.00000 +2.00	629.00	616.00	617.00	153,832
28 Jun 21	617.00000 +5.00	620.00	605.00	616.00	171,875
25 Jun 21	612.00000 -6.00	619.00	603.00	614.00	148,119
24 Jun 21	618.00000 -10.00	632.00	611.00	614.00	307,325
23 Jun 21	628.00000 +15.00	631.00	614.00	629.00	1,067,705
22 Jun 21	613.00000 +3.00	626.00	608.00	614.00	260,152
21 Jun 21	610.00000 +3.00	620.00	595.00	598.00	153,904
18 Jun 21	607.00000 -3.00	616.00	601.00	608.00	1,769,837
17 Jun 21	610.00000 -11.00	618.00	607.00	607.00	645,947
16 Jun 21	621.00000 +7.00	625.00	611.00	620.00	299,068
15 Jun 21	614.00000 -9.00	628.00	611.00	611.00	363,953
14 Jun 21	623.00000 -23.00	651.00	620.00	639.00	180,834
11 Jun 21	646.00000 -8.00	655.00	642.00	642.00	201,528
10 Jun 21	654.00000 -1.00	658.20	654.00	655.00	323,261
09 Jun 21	655.00000 +3.00	662.00	648.00	648.00	518,301
08 Jun 21	652.00000 -2.00	659.00	652.00	655.00	357,445
07 Jun 21	654.00000 -5.00	662.00	644.00	644.00	323,829
04 Jun 21	659.00000 +9.00	661.00	646.00	649.00	289,156
03 Jun 21	650.00000 -9.00	660.00	644.00	644.00	191,928
02 Jun 21	659.00000 +2.00	665.00	640.00	640.00	1,406,910
01 Jun 21	657.00000 +12.00	657.00	629.00	629.00	313,224
28 May 21	645.00000 +0.00	649.00	633.00	633.00	578,070
27 May 21	645.00000 +3.00	651.00	642.00	642.00	988,727
26 May 21	642.00000 +10.00	645.00	633.00	642.00	1,171,759
25 May 21	632.00000 +17.00	635.00	618.00	620.00	456,117
24 May 21	615.00000 +5.00	618.00	600.00	600.00	228,707
21 May 21	610.00000 +7.00	610.00	595.00	595.00	284,990
20 May 21	603.00000 +31.00	610.00	570.00	578.00	517,702
19 May 21	572.00000 +1.00	577.00	563.00	563.00	312,920
18 May 21	571.00000 +19.00	574.00	557.00	557.00	196,572
17 May 21	552.00000 +10.00	563.00	539.00	550.00	321,644
14 May 21	542.00000 -3.00	555.00	542.00	555.00	596,255
13 May 21	545.00000 -7.00	548.80	538.00	546.00	145,667
12 May 21	552.00000 -13.00	573.00	552.00	573.00	306,613
11 May 21	565.00000 -15.00	592.00	561.00	592.00	767,490
10 May 21	580.00000 +13.00	591.00	566.00	571.00	839,308
07 May 21	567.00000 +4.00	577.00	565.00	577.00	563,743
06 May 21	563.00000 -8.00	575.00	561.00	575.00	230,703
05 May 21	571.00000 +12.00	575.00	555.00	555.00	742,393
04 May 21	559.00000 -6.00	572.00	559.00	572.00	426,034
30 Apr 21	565.00000 -12.00	588.00	565.00	580.00	455,589
29 Apr 21	577.00000 -2.00	585.00	574.00	585.00	238,950
28 Apr 21	579.00000 +3.00	589.00	572.00	589.00	385,736
27 Apr 21	576.00000 -6.00	595.00	574.00	595.00	184,589
26 Apr 21	582.00000 +5.00	586.00	573.00	586.00	122,911
23 Apr 21	577.00000 +8.00	579.00	567.00	569.00	103,973
22 Apr 21	569.00000 +11.00	569.00	551.00	560.00	315,827
21 Apr 21	558.00000 -2.00	567.00	551.00	567.00	229,682
20 Apr 21	560.00000 -18.00	589.00	558.00	584.00	176,666
19 Apr 21	578.00000 -5.00	590.00	576.00	589.00	193,517
16 Apr 21	583.00000 +13.00	584.00	568.00	568.00	218,211
15 Apr 21	570.00000 +0.00	583.00	565.00	583.00	170,570
14 Apr 21	570.00000 +6.00	578.00	562.85	564.00	359,210
13 Apr 21	564.00000 -4.00	572.00	553.00	553.00	623,392
12 Apr 21	568.00000 -15.00	585.00	563.00	575.00	171,665
09 Apr 21	583.00000 +7.00	583.00	565.00	577.00	305,993
08 Apr 21	576.00000 +3.00	588.00	559.00	588.00	261,140
07 Apr 21	573.00000 +6.00	580.00	562.00	574.00	162,564
06 Apr 21	567.00000 +0.00	582.00	564.00	582.00	261,641
01 Apr 21	567.00000 +12.00	573.00	557.00	557.00	420,553
31 Mar 21	555.00000 +10.00	556.00	544.18	555.00	422,248
30 Mar 21	545.00000 +4.00	551.00	537.28	544.00	273,875
29 Mar 21	541.00000 +0.00	546.00	537.00	537.00	166,587
26 Mar 21	541.00000 +11.00	544.00	532.00	544.00	256,582
25 Mar 21	530.00000 +3.00	534.00	515.03	517.00	196,220
24 Mar 21	527.00000 -4.00	544.00	522.00	544.00	448,600
23 Mar 21	531.00000 -2.00	540.00	524.00	540.00	260,792
22 Mar 21	533.00000 -8.00	553.00	532.00	550.00	320,336
19 Mar 21	541.00000 -9.00	553.00	540.00	550.00	794,958
18 Mar 21	550.00000 -2.00	558.00	543.00	557.00	369,312
17 Mar 21	552.00000 -22.00	582.00	543.00	582.00	788,320
16 Mar 21	574.00000 +15.00	582.00	554.00	561.00	630,381
15 Mar 21	559.00000 -1.00	565.00	552.00	565.00	808,032
12 Mar 21	560.00000 -10.00	574.00	558.00	564.00	561,363
11 Mar 21	570.00000 -3.00	581.00	568.00	577.00	572,626
10 Mar 21	573.00000 -10.00	584.00	570.00	571.00	389,827
09 Mar 21	583.00000 +1.00	595.00	579.36	592.00	268,465
08 Mar 21	582.00000 +13.00	582.00	565.00	565.00	294,664
05 Mar 21	569.00000 +13.00	569.00	549.00	553.00	462,722
04 Mar 21	556.00000 -11.00	581.00	552.00	581.00	829,660
03 Mar 21	567.00000 +11.00	577.00	557.26	563.00	343,156
02 Mar 21	556.00000 +1.00	561.00	542.00	542.00	252,330
01 Mar 21	555.00000 +4.00	565.00	551.00	552.00	258,028
26 Feb 21	551.00000 -9.00	561.00	550.00	559.00	395,786
25 Feb 21	560.00000 -3.00	570.00	555.00	570.00	362,240
24 Feb 21	563.00000 -4.00	576.00	558.74	566.00	266,563
23 Feb 21	567.00000 -2.00	580.00	565.00	580.00	769,645
22 Feb 21	569.00000 +14.00	571.00	550.00	565.00	493,998
19 Feb 21	555.00000 -5.00	566.00	554.00	555.00	261,437
18 Feb 21	560.00000 +2.00	575.93	555.00	563.00	879,607
17 Feb 21	558.00000 +2.00	570.62	549.75	569.00	551,056
16 Feb 21	556.00000 -6.00	571.00	552.00	570.00	646,940
15 Feb 21	562.00000 +4.00	569.00	555.00	555.00	286,427
12 Feb 21	558.00000 -12.00	588.00	555.68	564.00	1,513,632
11 Feb 21	570.00000 +56.00	583.00	515.00	550.00	4,505,877
10 Feb 21	514.00000 -13.00	541.00	514.00	533.00	512,375
09 Feb 21	527.00000 +1.00	533.00	523.00	530.00	510,389
08 Feb 21	526.00000 -1.00	538.00	524.42	529.00	436,122
05 Feb 21	527.00000 -1.00	539.00	523.00	537.00	358,599
04 Feb 21	528.00000 -12.00	550.00	527.00	546.00	343,920
03 Feb 21	540.00000 +13.00	547.00	530.00	535.00	725,509
02 Feb 21	527.00000 +13.00	532.00	517.00	524.00	490,803
01 Feb 21	514.00000 +0.00	528.00	503.00	503.00	493,156
29 Jan 21	514.00000 -2.00	533.00	503.50	533.00	409,001
28 Jan 21	516.00000 +17.00	521.00	488.00	501.00	781,572
27 Jan 21	499.00000 -22.00	527.00	497.50	524.00	389,757
26 Jan 21	521.00000 +11.00	533.00	501.00	501.00	612,510
25 Jan 21	510.00000 -19.00	538.00	510.00	538.00	253,346
22 Jan 21	529.00000 -1.00	542.00	522.42	540.00	266,884
21 Jan 21	530.00000 +6.00	531.36	517.00	517.00	1,050,198
20 Jan 21	524.00000 -1.00	537.00	519.00	525.00	213,758
19 Jan 21	525.00000 +0.00	537.00	518.00	537.00	231,690
18 Jan 21	525.00000 -5.00	534.00	522.00	531.00	291,016
15 Jan 21	530.00000 -4.00	535.00	510.00	528.00	746,909
14 Jan 21	534.00000 -6.00	555.00	531.00	553.00	295,516
13 Jan 21	540.00000 -20.00	560.00	540.00	557.00	612,058
12 Jan 21	560.00000 -2.00	565.56	550.00	550.00	489,629
11 Jan 21	562.00000 -20.00	597.00	561.00	589.00	266,929
08 Jan 21	582.00000 +2.00	595.00	580.00	582.00	645,157
07 Jan 21	580.00000 +0.00	597.97	575.83	592.00	530,543
06 Jan 21	580.00000 -2.00	589.00	571.00	588.00	480,334
05 Jan 21	582.00000 +6.00	591.00	557.89	568.00	287,641
04 Jan 21	576.00000 -21.00	613.00	570.00	613.00	359,508
31 Dec 20	597.00000 -5.00	604.00	574.96	588.00	57,830
30 Dec 20	602.00000 +1.00	608.00	587.00	587.00	96,873
29 Dec 20	601.00000 +8.00	612.00	591.00	601.00	323,969
24 Dec 20	593.00000 -4.00	600.00	589.16	598.00	116,653
23 Dec 20	597.00000 +22.00	598.00	568.80	573.00	336,405
22 Dec 20	575.00000 +30.00	575.00	547.00	562.00	288,954
21 Dec 20	545.00000 -23.00	562.00	531.00	557.00	329,438
18 Dec 20	568.00000 -3.00	581.00	568.00	570.00	763,656
17 Dec 20	571.00000 +23.00	578.00	546.00	546.00	611,990
16 Dec 20	548.00000 +8.00	553.06	528.00	533.00	662,431
15 Dec 20	540.00000 +31.00	544.00	502.00	502.00	768,473
14 Dec 20	509.00000 +52.00	527.00	469.50	469.50	1,747,844
11 Dec 20	457.00000 +0.50	462.00	450.50	462.00	380,895
10 Dec 20	456.50000 -16.00	477.00	456.50	469.00	420,500
09 Dec 20	472.50000 -20.00	498.50	472.50	494.00	351,999
08 Dec 20	492.50000 +0.00	496.50	482.00	494.50	575,888
07 Dec 20	492.50000 -30.50	534.00	492.50	534.00	378,985
04 Dec 20	523.00000 +5.00	526.00	510.00	514.00	197,444
03 Dec 20	518.00000 +17.00	519.00	501.00	513.00	310,965
02 Dec 20	501.00000 -15.00	514.00	498.50	510.00	841,033
01 Dec 20	516.00000 +20.00	518.00	499.00	501.00	388,204
30 Nov 20	496.00000 -4.00	507.00	496.00	497.00	506,991
27 Nov 20	500.00000 +7.00	500.00	482.50	499.00	407,543
26 Nov 20	493.00000 +11.50	495.00	475.50	475.50	240,152
25 Nov 20	481.50000 -4.00	498.50	478.50	492.00	250,808
24 Nov 20	485.50000 -7.50	501.00	482.00	497.50	195,279
23 Nov 20	493.00000 +3.50	497.00	482.50	490.50	397,334
20 Nov 20	489.50000 -1.50	501.21	486.00	497.50	239,049
19 Nov 20	491.00000 -6.00	502.00	487.50	500.00	397,315
18 Nov 20	497.00000 -8.00	508.00	497.00	500.00	561,499
17 Nov 20	505.00000 -12.00	539.00	500.00	529.00	615,354
16 Nov 20	517.00000 -5.00	533.00	510.00	531.00	409,616
13 Nov 20	522.00000 -9.00	533.00	519.00	526.00	414,074
12 Nov 20	531.00000 -14.00	545.00	521.00	543.00	430,905
11 Nov 20	545.00000 +29.00	550.00	522.00	522.00	754,429
10 Nov 20	516.00000 +14.00	523.00	501.00	505.00	233,184
09 Nov 20	502.00000 +33.00	508.00	472.50	477.00	505,144
06 Nov 20	469.00000 -11.00	489.00	466.00	478.50	515,301
05 Nov 20	480.00000 +4.00	480.00	473.50	479.00	182,466
04 Nov 20	476.00000 +10.00	478.50	458.00	458.00	309,512
03 Nov 20	466.00000 +11.00	467.50	455.00	459.50	231,056
02 Nov 20	455.00000 -5.00	465.50	448.50	465.50	510,902
30 Oct 20	460.00000 +6.00	462.50	448.00	449.00	190,076
29 Oct 20	454.00000 +0.00	458.50	448.00	452.00	220,328
28 Oct 20	454.00000 -12.50	458.42	441.50	458.00	199,983
27 Oct 20	466.50000 -24.50	490.00	461.00	480.00	627,317
26 Oct 20	491.00000 +7.50	492.00	475.50	477.00	367,083
23 Oct 20	483.50000 +0.50	498.50	481.00	498.50	150,867
22 Oct 20	483.00000 +12.50	485.50	466.00	466.00	179,502
21 Oct 20	470.50000 -3.00	473.00	461.00	465.00	154,423
20 Oct 20	473.50000 -1.50	480.50	463.00	475.50	286,012
19 Oct 20	475.00000 -5.50	488.00	466.00	466.00	144,489
16 Oct 20	480.50000 +9.00	492.50	471.90	475.00	498,075
15 Oct 20	471.50000 +0.00	471.50	456.00	467.00	306,925
14 Oct 20	471.50000 +10.00	474.50	458.74	461.00	330,989
13 Oct 20	461.50000 -4.00	466.00	450.75	455.50	196,202
12 Oct 20	465.50000 +4.50	468.00	448.50	458.50	208,637
09 Oct 20	461.00000 +3.50	464.50	454.50	463.00	150,961
08 Oct 20	457.50000 +5.50	461.50	449.50	450.50	128,986
07 Oct 20	452.00000 -5.00	460.50	449.00	450.50	147,379
06 Oct 20	457.00000 +16.50	459.50	438.00	443.00	247,603
05 Oct 20	440.50000 +6.50	447.00	432.50	438.00	355,887
02 Oct 20	434.00000 +4.00	434.00	419.00	423.50	199,640
01 Oct 20	430.00000 -3.00	436.00	423.50	428.00	311,524
30 Sep 20	433.00000 +4.50	434.50	421.50	424.50	375,747
29 Sep 20	428.50000 -18.50	447.50	427.00	444.50	300,960
28 Sep 20	447.00000 +11.00	448.00	436.00	443.50	321,611
25 Sep 20	436.00000 +6.50	436.50	413.50	413.50	219,508
24 Sep 20	429.50000 -15.50	443.50	419.00	438.50	672,360
23 Sep 20	445.00000 +18.50	446.50	425.50	436.00	2,398,467
22 Sep 20	426.50000 -1.50	430.82	417.00	417.00	657,340
21 Sep 20	428.00000 -9.00	432.00	410.00	432.00	575,103
18 Sep 20	437.00000 +3.50	437.00	421.00	435.00	2,671,217
17 Sep 20	433.50000 -0.50	436.00	426.80	431.00	179,249
16 Sep 20	434.00000 +9.00	435.00	412.00	419.00	212,885
15 Sep 20	425.00000 +17.00	456.00	416.50	417.00	509,833
14 Sep 20	408.00000 -3.50	415.00	397.50	408.50	218,132
11 Sep 20	411.50000 -0.50	420.50	407.00	414.00	125,992
10 Sep 20	412.00000 -1.00	422.50	408.00	415.00	143,429
09 Sep 20	413.00000 -12.50	430.00	412.00	428.50	161,985
08 Sep 20	425.50000 +5.50	431.00	414.00	419.00	121,465
07 Sep 20	420.00000 +5.50	429.50	415.00	420.00	169,356
04 Sep 20	414.50000 -7.00	425.50	409.38	415.50	162,511
03 Sep 20	421.50000 +7.00	435.00	411.00	414.00	368,757
02 Sep 20	414.50000 -13.00	435.50	413.50	427.00	164,801
01 Sep 20	427.50000 -7.50	438.00	425.50	430.50	233,133
28 Aug 20	435.00000 +4.00	436.50	415.50	419.00	201,381
27 Aug 20	431.00000 -7.50	447.00	428.50	440.00	193,965
26 Aug 20	438.50000 +13.50	438.50	420.00	428.00	254,877
25 Aug 20	425.00000 -0.50	434.50	419.00	425.00	203,375
24 Aug 20	425.50000 +0.50	433.50	415.50	424.50	226,981
21 Aug 20	425.00000 +29.00	429.50	394.50	407.00	248,670
20 Aug 20	396.00000 -12.00	408.00	396.00	401.00	653,335
19 Aug 20	408.00000 -6.00	415.21	406.00	412.00	259,077
18 Aug 20	414.00000 -6.50	423.00	405.50	405.50	135,607
17 Aug 20	420.50000 +2.50	420.50	411.50	413.50	84,524
14 Aug 20	418.00000 -12.00	431.68	418.00	428.50	170,567
13 Aug 20	430.00000 -13.00	445.00	423.50	440.00	213,815
12 Aug 20	443.00000 +11.00	443.00	428.50	431.50	129,562
11 Aug 20	432.00000 +8.00	440.50	422.50	427.50	140,892
10 Aug 20	424.00000 +6.50	425.33	418.00	419.50	233,932
07 Aug 20	417.50000 +5.00	419.00	411.00	411.50	114,262
06 Aug 20	412.50000 -3.50	417.00	405.50	405.50	131,319
05 Aug 20	416.00000 +16.00	416.00	391.50	391.50	249,605
04 Aug 20	400.00000 -9.50	412.00	393.50	412.00	189,351
03 Aug 20	409.50000 +4.50	409.50	399.50	402.00	176,726
31 Jul 20	405.00000 -6.00	412.50	401.67	405.00	359,372
30 Jul 20	411.00000 +2.00	415.00	404.88	408.00	194,212
29 Jul 20	409.00000 -9.50	415.00	401.00	413.00	179,717
28 Jul 20	418.50000 +4.00	422.50	404.50	404.50	245,100
27 Jul 20	414.50000 -9.50	429.63	404.00	420.00	297,619
24 Jul 20	424.00000 -5.50	430.00	422.50	423.50	187,412
23 Jul 20	429.50000 -0.50	437.50	422.00	430.00	689,531
22 Jul 20	430.00000 +1.00	431.50	416.00	430.00	516,948
21 Jul 20	429.00000 -11.50	450.00	428.00	450.00	326,610
20 Jul 20	440.50000 +3.50	445.50	435.00	435.50	212,558
17 Jul 20	437.00000 +5.50	440.50	420.00	420.00	268,403
16 Jul 20	431.50000 +4.50	431.50	413.38	418.00	1,502,061
15 Jul 20	427.00000 +2.00	432.50	423.50	430.00	218,699
14 Jul 20	425.00000 -1.00	426.00	412.50	420.50	173,600
13 Jul 20	426.00000 +11.50	427.50	417.00	420.50	316,756
10 Jul 20	414.50000 -0.50	422.38	410.50	410.50	161,158
09 Jul 20	415.00000 -4.50	428.00	413.18	422.50	400,932
08 Jul 20	419.50000 +0.50	421.00	401.00	414.50	458,131
07 Jul 20	419.00000 -30.00	456.00	419.00	448.00	180,952
06 Jul 20	449.00000 +5.50	454.57	446.00	451.00	268,968
03 Jul 20	443.50000 +7.00	447.50	439.00	447.50	180,818
02 Jul 20	436.50000 +1.50	441.00	436.00	439.50	287,354
01 Jul 20	435.00000 +2.50	444.00	421.50	421.50	244,412
30 Jun 20	432.50000 -10.00	451.00	427.50	451.00	432,126
29 Jun 20	442.50000 +8.00	442.50	428.33	429.50	149,687
26 Jun 20	434.50000 +3.50	437.82	430.50	435.00	130,229
25 Jun 20	431.00000 -6.50	433.50	421.30	430.00	127,937
24 Jun 20	437.50000 -9.00	456.00	437.50	456.00	637,451
23 Jun 20	446.50000 +6.50	450.50	441.00	444.00	277,426
22 Jun 20	440.00000 -4.50	447.50	434.50	438.00	337,198
19 Jun 20	444.50000 -0.50	450.00	440.50	447.50	905,118
18 Jun 20	445.00000 +1.00	450.00	439.00	439.00	328,461
17 Jun 20	444.00000 +3.00	452.00	440.00	452.00	339,337
16 Jun 20	441.00000 +14.50	443.00	432.50	435.00	272,696
15 Jun 20	426.50000 +8.00	426.50	408.31	413.00	449,559
12 Jun 20	418.50000 -1.50	428.50	408.48	410.00	338,401
11 Jun 20	420.00000 -11.50	435.50	412.50	435.50	411,518
10 Jun 20	431.50000 -3.50	443.50	425.00	425.00	238,553
09 Jun 20	435.00000 -8.50	442.75	422.20	435.50	377,675
08 Jun 20	443.50000 -11.50	460.11	443.50	447.00	359,953
05 Jun 20	455.00000 +8.00	458.50	447.72	453.50	217,922
04 Jun 20	447.00000 -1.50	460.00	443.00	446.00	385,244
03 Jun 20	448.50000 +16.50	451.00	426.50	426.50	304,022
02 Jun 20	432.00000 -0.50	445.00	431.00	445.00	138,889
01 Jun 20	432.50000 +0.50	447.00	431.00	431.00	339,001
29 May 20	432.00000 -4.00	449.00	426.00	443.50	554,253
28 May 20	436.00000 +9.50	441.00	428.50	432.00	687,199
27 May 20	426.50000 +3.50	438.50	424.44	434.00	377,598
26 May 20	423.00000 +1.50	440.00	414.00	431.50	560,380
22 May 20	421.50000 -6.50	430.36	416.50	419.00	156,151
21 May 20	428.00000 +9.50	432.00	415.00	415.00	366,217
20 May 20	418.50000 -7.00	426.00	412.50	421.00	644,597
19 May 20	425.50000 -4.50	440.00	419.00	440.00	453,575
18 May 20	430.00000 +30.50	438.50	389.50	389.50	967,337
15 May 20	399.50000 +4.00	407.58	372.00	391.00	985,057
14 May 20	395.50000 -30.50	425.33	389.00	418.00	837,157
13 May 20	426.00000 +6.00	431.50	416.00	426.50	1,271,371
12 May 20	420.00000 -13.00	438.88	420.00	434.00	493,920
11 May 20	433.00000 +2.50	450.00	429.50	434.50	738,088
07 May 20	430.50000 -51.50	480.64	412.50	472.00	1,134,155
06 May 20	482.00000 +4.50	493.00	467.00	467.00	165,466
05 May 20	477.50000 +6.00	487.15	471.35	472.00	86,018
04 May 20	471.50000 -18.50	490.00	471.50	490.00	86,306
01 May 20	490.00000 -9.50	496.00	480.21	489.50	184,587
30 Apr 20	499.50000 -1.50	516.00	492.68	505.00	598,819
29 Apr 20	501.00000 -4.00	512.00	490.50	512.00	279,802
28 Apr 20	505.00000 +9.50	505.00	489.50	496.00	325,885
27 Apr 20	495.50000 +2.50	511.00	488.00	495.00	224,758
24 Apr 20	493.00000 +11.00	496.50	471.00	471.00	935,127
23 Apr 20	482.00000 +2.00	492.52	472.50	484.50	263,264
22 Apr 20	480.00000 +22.50	497.15	450.50	450.50	415,020
21 Apr 20	457.50000 -2.00	471.00	447.50	455.00	243,099
20 Apr 20	459.50000 +3.00	475.00	452.00	461.50	76,265
17 Apr 20	456.50000 +5.50	466.00	442.00	442.00	199,340
16 Apr 20	451.00000 -11.00	473.00	443.00	468.50	395,815
15 Apr 20	462.00000 -13.50	467.50	452.00	453.50	190,584
14 Apr 20	475.50000 +2.00	488.00	452.58	488.00	447,888
09 Apr 20	473.50000 -4.50	501.74	468.00	489.00	294,503
08 Apr 20	478.00000 +25.00	481.50	446.50	451.00	722,969
07 Apr 20	453.00000 +16.50	471.00	441.00	446.00	1,001,043
06 Apr 20	436.50000 +19.50	443.50	410.00	410.00	397,381
03 Apr 20	417.00000 -11.50	433.50	411.36	433.50	209,555
02 Apr 20	428.50000 +24.00	430.50	403.00	403.00	261,484
01 Apr 20	404.50000 -55.50	452.50	404.50	445.50	680,584
31 Mar 20	460.00000 +14.00	469.20	450.20	451.40	675,093
30 Mar 20	446.00000 +14.20	449.47	415.00	426.40	427,252
27 Mar 20	431.79999 -16.20	450.08	423.80	433.20	519,611
26 Mar 20	448.00000 -6.40	452.40	438.29	440.00	650,570
25 Mar 20	454.39999 +44.40	454.40	410.80	413.00	2,029,690
24 Mar 20	410.00000 +14.40	417.00	400.00	408.00	2,841,557
23 Mar 20	395.60001 -19.40	407.77	377.00	393.20	586,147
20 Mar 20	415.00000 -22.20	464.00	409.20	450.60	717,841
19 Mar 20	437.20001 -16.20	460.60	399.80	449.60	1,259,962
18 Mar 20	453.39999 -31.60	486.00	443.80	482.60	1,790,537
17 Mar 20	485.00000 +18.60	520.00	471.20	471.20	1,187,501
16 Mar 20	466.39999 -10.00	473.80	426.20	465.00	780,584
13 Mar 20	476.39999 +31.80	506.50	452.00	461.20	718,606
12 Mar 20	444.60001 -66.90	491.93	444.00	470.00	664,017
11 Mar 20	511.50000 +1.50	523.50	504.00	516.00	792,139
10 Mar 20	510.00000 +7.00	531.00	509.40	512.50	330,062
09 Mar 20	503.00000 -27.50	545.00	497.02	545.00	507,371
06 Mar 20	530.50000 -21.00	545.50	518.70	545.50	327,604
05 Mar 20	551.50000 +1.50	567.00	544.00	566.50	260,290
04 Mar 20	550.00000 +2.50	553.50	538.00	549.50	337,159
03 Mar 20	547.50000 +9.00	561.50	544.00	551.50	310,955
02 Mar 20	538.50000 +4.00	548.90	523.00	543.50	421,097
28 Feb 20	534.50000 -14.00	538.50	519.84	534.00	521,507
27 Feb 20	548.50000 -25.00	564.86	541.50	562.50	290,887
26 Feb 20	573.50000 -7.00	580.00	560.50	569.50	281,173
25 Feb 20	580.50000 -8.50	594.50	576.50	594.50	974,771
24 Feb 20	589.00000 -18.50	600.50	582.11	600.50	359,575
21 Feb 20	607.50000 -3.50	610.50	604.50	609.50	228,853
20 Feb 20	611.00000 -8.00	620.00	609.50	617.00	290,822
19 Feb 20	619.00000 +8.00	619.00	606.50	611.00	1,059,315
18 Feb 20	611.00000 +10.50	611.00	598.66	605.00	341,807
17 Feb 20	600.50000 -2.50	607.00	596.50	605.50	371,499
14 Feb 20	603.00000 +0.50	604.50	597.00	604.50	834,923
13 Feb 20	602.50000 +15.50	602.50	580.83	591.50	966,091
12 Feb 20	587.00000 +11.00	601.75	574.00	586.50	480,462
11 Feb 20	576.00000 +22.00	576.00	557.00	563.50	556,865
10 Feb 20	554.00000 +1.00	560.75	550.00	557.50	84,371
07 Feb 20	553.00000 -7.50	554.00	550.00	554.00	131,586
06 Feb 20	560.50000 +4.00	563.00	551.00	551.00	175,507
05 Feb 20	556.50000 +2.00	566.50	549.88	566.50	223,231
04 Feb 20	554.50000 +15.50	554.50	542.11	549.00	143,259
03 Feb 20	539.00000 -3.50	549.50	532.50	549.50	142,644
31 Jan 20	542.50000 -0.50	551.50	539.50	551.50	118,142
30 Jan 20	543.00000 -4.00	550.00	537.50	545.00	672,169
29 Jan 20	547.00000 +1.50	548.50	540.50	540.50	121,514
28 Jan 20	545.50000 +0.50	548.00	541.50	546.00	354,854
27 Jan 20	545.00000 -9.00	560.00	543.50	553.00	273,132
24 Jan 20	554.00000 +15.50	554.00	537.00	547.00	556,597
23 Jan 20	538.50000 +3.00	539.50	530.50	539.50	317,687
22 Jan 20	535.50000 +5.00	537.00	514.00	514.00	306,929
21 Jan 20	530.50000 -0.50	534.50	524.00	528.50	189,002
20 Jan 20	531.00000 +5.00	532.00	523.00	530.50	879,185
17 Jan 20	526.00000 +8.50	531.50	511.50	511.50	298,659
16 Jan 20	517.50000 -2.50	528.50	513.50	527.00	290,814
15 Jan 20	520.00000 +9.00	523.00	506.00	512.50	355,947
14 Jan 20	511.00000 -6.50	520.50	511.00	517.50	210,658
13 Jan 20	517.50000 +5.50	525.00	512.50	518.00	208,068
10 Jan 20	512.00000 -2.50	527.50	512.00	527.50	223,425
09 Jan 20	514.50000 -6.50	528.50	514.50	528.50	352,685
08 Jan 20	521.00000 -13.00	529.50	512.00	524.00	464,618
07 Jan 20	534.00000 -1.00	542.00	530.50	531.00	690,656
06 Jan 20	535.00000 -7.00	543.50	531.50	535.00	282,068
03 Jan 20	542.00000 -3.50	554.50	540.50	554.50	173,548
02 Jan 20	545.50000 +5.50	548.00	537.00	537.00	135,508
31 Dec 19	540.00000 +0.00	545.00	536.00	545.00	66,344
30 Dec 19	540.00000 -4.00	546.50	540.00	542.00	94,612
27 Dec 19	544.00000 +4.00	547.00	539.13	544.00	161,072
24 Dec 19	540.00000 +4.00	540.00	535.50	537.00	47,721
23 Dec 19	536.00000 +2.00	545.50	531.90	536.00	283,938
20 Dec 19	534.00000 +1.00	538.50	524.50	527.50	581,005
19 Dec 19	533.00000 -9.00	543.50	531.50	543.00	332,318
18 Dec 19	542.00000 -3.00	550.00	529.50	550.00	362,756
17 Dec 19	545.00000 -1.50	547.50	531.00	532.50	657,505
16 Dec 19	546.50000 +27.00	549.00	503.50	503.50	617,892
13 Dec 19	519.50000 +23.10	538.50	504.50	508.50	944,076
12 Dec 19	496.39999 -1.40	501.00	493.25	497.80	386,694
11 Dec 19	497.79999 -16.20	522.00	495.60	516.00	470,755
10 Dec 19	514.00000 +5.00	516.00	501.50	509.00	413,279
09 Dec 19	509.00000 -8.50	522.50	505.50	521.50	537,795
06 Dec 19	517.50000 +3.00	522.50	505.50	522.50	371,566
05 Dec 19	514.50000 +8.50	514.50	506.00	513.00	318,353
04 Dec 19	506.00000 +6.00	506.00	486.20	486.20	323,747
03 Dec 19	500.00000 +0.00	501.00	486.40	486.40	490,257
02 Dec 19	500.00000 +9.40	506.00	489.40	502.00	533,969
29 Nov 19	490.60001 +0.60	498.60	486.80	498.60	192,506
28 Nov 19	490.00000 +2.80	491.00	482.20	486.40	553,520
27 Nov 19	487.20001 +2.20	489.80	472.80	472.80	303,782
26 Nov 19	485.00000 +8.60	489.40	463.40	463.40	345,477
25 Nov 19	476.39999 +9.80	477.00	465.20	475.80	330,316
22 Nov 19	466.60001 +3.60	469.80	460.80	469.80	527,219
21 Nov 19	463.00000 -6.40	470.60	459.20	466.40	745,482
20 Nov 19	469.39999 -0.60	469.40	460.00	463.40	458,710
19 Nov 19	470.00000 -6.40	470.00	437.40	437.40	559,600
18 Nov 19	476.39999 -0.40	478.20	464.00	464.00	241,035
15 Nov 19	476.79999 +3.80	476.85	469.40	472.80	287,350
14 Nov 19	473.00000 +1.60	474.40	467.00	467.00	123,560
13 Nov 19	471.39999 -5.60	474.30	467.40	471.20	101,078
12 Nov 19	477.00000 +3.80	477.80	465.80	474.80	428,357
11 Nov 19	473.20001 +5.80	474.00	463.00	464.00	328,053
08 Nov 19	467.39999 +0.40	470.00	464.20	470.00	204,451
07 Nov 19	467.00000 +13.40	468.40	453.40	455.00	250,925
06 Nov 19	453.60001 +0.60	453.88	450.20	452.80	110,669
05 Nov 19	453.00000 +0.00	454.20	446.60	446.60	200,248
04 Nov 19	453.00000 -2.20	463.20	448.00	463.20	210,873
01 Nov 19	455.20001 +2.20	456.60	448.20	456.60	1,172,694
31 Oct 19	453.00000 +4.20	455.20	446.20	455.20	295,253
30 Oct 19	448.79999 +1.20	449.00	441.40	448.40	445,276
29 Oct 19	447.60001 -4.80	461.80	447.20	461.80	84,818
28 Oct 19	452.39999 +3.60	461.20	447.80	461.20	137,885
25 Oct 19	448.79999 -3.20	453.20	441.51	447.00	124,999
24 Oct 19	452.00000 -14.00	467.42	448.00	460.00	922,197
23 Oct 19	466.00000 +6.60	470.80	446.60	446.60	587,485
22 Oct 19	459.39999 +1.80	460.00	451.60	456.80	341,019
21 Oct 19	457.60001 +15.60	459.60	434.70	437.20	189,660
18 Oct 19	442.00000 +2.00	446.60	436.60	436.60	282,183
17 Oct 19	440.00000 -9.40	448.40	437.20	441.40	464,411
16 Oct 19	449.39999 +4.00	453.60	441.43	444.60	738,020
15 Oct 19	445.39999 +19.40	454.80	420.40	429.80	344,151
14 Oct 19	426.00000 -8.40	435.00	418.60	435.00	198,810
11 Oct 19	434.39999 +45.20	451.60	382.72	385.60	968,344
10 Oct 19	389.20001 +8.20	389.20	373.20	373.20	178,907
09 Oct 19	381.00000 -4.60	388.96	378.00	386.20	233,808
08 Oct 19	385.60001 -13.40	401.80	382.20	401.80	222,516
07 Oct 19	399.00000 -10.80	410.00	391.40	410.00	156,905
04 Oct 19	409.79999 +10.60	409.80	400.60	406.20	156,767
03 Oct 19	399.20001 -1.20	406.80	394.40	406.80	95,357
02 Oct 19	400.39999 -5.80	417.60	400.40	402.20	284,599
01 Oct 19	406.20001 +0.60	413.00	405.26	410.00	82,619
30 Sep 19	405.60001 +4.20	405.60	399.60	402.60	110,795
27 Sep 19	401.39999 +3.80	402.80	398.40	400.00	361,299
26 Sep 19	397.60001 +6.80	398.00	392.00	392.00	89,871
25 Sep 19	390.79999 -3.20	394.80	384.40	394.80	194,661
24 Sep 19	394.00000 -2.60	395.74	385.00	385.00	520,690
23 Sep 19	396.60001 -17.20	411.40	394.60	401.60	211,173
20 Sep 19	413.79999 +9.80	413.80	397.60	397.60	420,746
19 Sep 19	404.00000 +5.80	404.40	394.80	394.80	146,749
18 Sep 19	398.20001 +5.00	399.20	390.60	397.80	288,002
17 Sep 19	393.20001 -11.40	405.00	393.20	405.00	154,572
16 Sep 19	404.60001 -1.20	420.80	402.60	420.80	195,159
13 Sep 19	405.79999 +8.80	405.80	396.60	399.80	159,256
12 Sep 19	397.00000 -2.40	405.20	396.00	405.20	162,192
11 Sep 19	399.39999 +3.60	403.80	397.70	402.20	80,632
10 Sep 19	395.79999 +7.60	395.80	386.40	390.20	151,478
09 Sep 19	388.20001 -2.00	396.00	385.60	396.00	231,762
06 Sep 19	390.20001 -3.40	393.00	382.40	382.40	326,834
05 Sep 19	393.60001 -4.20	394.80	383.00	393.20	593,446
04 Sep 19	397.79999 +0.40	407.60	394.00	403.20	155,951
03 Sep 19	397.39999 +14.40	398.00	384.40	385.20	615,356
02 Sep 19	383.00000 +8.00	383.00	377.33	381.40	267,198
30 Aug 19	375.00000 +2.20	375.60	368.40	368.40	269,712
29 Aug 19	372.79999 -4.20	376.00	369.20	370.20	231,831
28 Aug 19	377.00000 -10.00	388.20	376.20	376.60	1,177,860
27 Aug 19	387.00000 -1.00	396.60	383.00	396.60	140,059
23 Aug 19	388.00000 +9.40	394.40	380.57	386.00	941,439
22 Aug 19	378.60001 -2.20	380.80	377.80	380.80	132,096
21 Aug 19	380.79999 -0.80	385.40	373.80	373.80	109,994
20 Aug 19	381.60001 +1.60	384.40	376.20	376.20	635,856
19 Aug 19	380.00000 +6.00	380.80	365.00	365.00	366,390
16 Aug 19	374.00000 -5.20	387.40	373.20	386.60	481,678
15 Aug 19	379.20001 +4.60	383.20	371.80	373.80	1,590,571
14 Aug 19	374.60001 -22.00	397.60	374.00	397.60	289,176
13 Aug 19	396.60001 -6.80	408.80	391.00	408.80	285,044
12 Aug 19	403.39999 -1.60	413.60	402.49	413.60	241,212
09 Aug 19	405.00000 +7.00	407.20	397.60	407.20	279,784
08 Aug 19	398.00000 +3.00	402.80	394.20	402.80	90,858
07 Aug 19	395.00000 +2.40	399.00	390.60	396.40	352,530
06 Aug 19	392.60001 +8.00	400.60	386.00	386.00	481,904
05 Aug 19	384.60001 -12.40	399.00	384.00	390.00	105,864
02 Aug 19	397.00000 -8.00	403.20	397.00	400.00	168,601
01 Aug 19	405.00000 -3.40	409.40	400.40	405.40	312,380
31 Jul 19	408.39999 -1.60	411.60	403.99	404.80	150,616
30 Jul 19	410.00000 -11.00	421.60	409.56	421.00	133,801
29 Jul 19	421.00000 +2.40	426.00	418.60	421.00	142,240
26 Jul 19	418.60001 +0.00	420.39	411.92	412.20	112,726
25 Jul 19	418.60001 -2.20	425.00	416.40	425.00	62,064
24 Jul 19	420.79999 +1.00	422.40	416.40	422.40	232,970
23 Jul 19	419.79999 +3.80	420.60	415.80	419.00	97,510
22 Jul 19	416.00000 -0.40	416.60	405.80	405.80	277,896
19 Jul 19	416.39999 +0.20	416.80	406.00	406.00	116,196
18 Jul 19	416.20001 -7.80	426.00	414.40	426.00	369,149
17 Jul 19	424.00000 +4.00	426.00	418.20	420.00	645,898
16 Jul 19	420.00000 -2.00	424.00	416.00	424.00	1,351,244
15 Jul 19	422.00000 -0.20	426.00	420.20	426.00	142,436
12 Jul 19	422.20001 -0.40	434.40	419.26	434.40	361,543
11 Jul 19	422.60001 -6.00	430.76	422.60	430.00	269,829
10 Jul 19	428.60001 -5.80	439.80	427.00	438.60	325,001
09 Jul 19	434.39999 +4.20	437.00	424.20	433.00	354,914
08 Jul 19	430.20001 -6.60	446.40	427.60	446.40	142,966
05 Jul 19	436.79999 -15.00	451.00	434.96	451.00	184,007
04 Jul 19	451.79999 -2.00	459.60	451.00	459.60	79,996
03 Jul 19	453.79999 +5.60	453.80	448.00	452.00	500,304
02 Jul 19	448.20001 +4.00	449.80	438.80	449.80	1,504,666
01 Jul 19	444.20001 -0.20	451.00	441.00	451.00	91,588
28 Jun 19	444.39999 +0.20	445.00	437.20	442.00	611,738
27 Jun 19	444.20001 +4.40	444.60	438.60	439.40	112,263
26 Jun 19	439.79999 -0.60	442.00	433.55	442.00	76,764
25 Jun 19	440.39999 +1.20	444.20	437.20	440.60	93,391
24 Jun 19	439.20001 +2.20	444.00	434.20	444.00	386,575
21 Jun 19	437.00000 -0.80	441.00	427.60	427.60	513,973
20 Jun 19	437.79999 +5.00	441.20	433.80	437.00	137,083
19 Jun 19	432.79999 -13.00	449.60	430.00	444.00	692,465
18 Jun 19	445.79999 +7.20	451.80	436.68	437.20	1,010,055
17 Jun 19	438.60001 +4.60	439.60	430.00	437.00	171,082
14 Jun 19	434.00000 -0.80	440.88	431.70	432.80	44,026
13 Jun 19	434.79999 +1.80	434.80	426.00	433.40	288,673
12 Jun 19	433.00000 -4.20	438.60	429.20	437.00	229,225
11 Jun 19	437.20001 -0.20	442.20	434.40	442.20	125,230
10 Jun 19	437.39999 +1.20	442.40	434.20	439.00	165,427
07 Jun 19	436.20001 +6.40	438.20	425.40	433.00	212,079
06 Jun 19	429.79999 -4.80	437.40	426.40	426.40	91,201
05 Jun 19	434.60001 +1.20	439.40	420.60	420.60	168,085
04 Jun 19	433.39999 +7.00	433.40	421.60	421.60	123,096
03 Jun 19	426.39999 -1.20	436.60	423.00	436.60	145,480
31 May 19	427.60001 -4.60	437.80	426.40	437.80	743,958
30 May 19	432.20001 +8.20	435.34	425.40	433.60	107,361
29 May 19	424.00000 -5.00	436.40	423.00	436.40	169,072
28 May 19	429.00000 +6.00	432.20	413.80	413.80	255,134
24 May 19	423.00000 +0.00	428.20	412.60	412.60	203,181
23 May 19	423.00000 +3.80	423.80	414.00	414.00	206,381
22 May 19	419.20001 -3.80	424.60	413.40	413.40	254,254
21 May 19	423.00000 +4.20	425.60	414.80	417.80	149,030
20 May 19	418.79999 -11.00	429.20	416.20	426.00	248,765
17 May 19	429.79999 -4.00	434.00	428.40	433.00	95,942
16 May 19	433.79999 +10.60	433.80	419.40	419.40	1,147,614
15 May 19	423.20001 -0.60	428.00	419.80	428.00	145,544
14 May 19	423.79999 +3.60	429.80	419.40	429.80	129,794
13 May 19	420.20001 -3.60	424.80	416.00	424.80	555,652
10 May 19	423.79999 -0.80	430.60	423.40	424.00	299,099
09 May 19	424.60001 -6.80	443.40	424.60	443.40	340,322
08 May 19	431.39999 -3.20	433.90	428.80	428.80	1,298,501
07 May 19	434.60001 -3.40	440.80	433.20	435.80	561,206
03 May 19	438.00000 +0.40	441.60	429.00	432.00	316,309
02 May 19	437.60001 -1.00	439.80	429.80	429.80	142,771
01 May 19	438.60001 -1.00	441.60	433.56	435.80	67,531
30 Apr 19	439.60001 +8.80	449.80	431.00	431.00	690,229
29 Apr 19	430.79999 +5.80	434.40	423.40	423.40	279,566
26 Apr 19	425.00000 +3.00	426.20	419.60	426.20	150,773
25 Apr 19	422.00000 +1.00	423.00	415.60	422.40	170,094
24 Apr 19	421.00000 +4.00	421.00	412.60	412.60	163,898
23 Apr 19	417.00000 +1.00	418.40	411.60	415.40	171,864
18 Apr 19	416.00000 -9.80	417.40	413.00	416.40	117,429
17 Apr 19	425.79999 +0.80	427.00	417.10	424.80	243,321
16 Apr 19	425.00000 -1.20	435.00	424.20	435.00	812,832
15 Apr 19	426.20001 +6.00	427.00	419.00	421.20	194,709
12 Apr 19	420.20001 +5.00	421.20	413.60	416.00	551,486
11 Apr 19	415.20001 +6.60	417.40	407.30	413.40	435,216
10 Apr 19	408.60001 +4.60	408.60	400.80	400.80	151,210
09 Apr 19	404.00000 -1.80	408.60	400.80	408.60	191,923
08 Apr 19	405.79999 -2.80	412.62	403.80	408.60	383,237
05 Apr 19	408.60001 +0.00	417.00	405.60	417.00	155,855
04 Apr 19	408.60001 -2.20	414.80	407.80	408.40	219,080
03 Apr 19	410.79999 +10.80	411.00	403.40	407.00	497,088
02 Apr 19	400.00000 -1.40	405.20	397.60	397.60	154,155
01 Apr 19	401.39999 -1.60	409.40	398.60	405.20	221,214
29 Mar 19	403.00000 +8.00	409.60	395.00	400.00	311,534
28 Mar 19	395.00000 +0.00	397.80	391.80	395.00	319,078
27 Mar 19	395.00000 -0.60	406.00	394.00	406.00	381,413
26 Mar 19	395.60001 +0.60	400.20	395.00	395.60	265,755
25 Mar 19	395.00000 -6.80	401.60	393.60	394.00	390,342
22 Mar 19	401.79999 +1.80	407.80	395.60	407.60	430,782
21 Mar 19	400.00000 +2.00	402.80	391.63	399.60	435,207
20 Mar 19	398.00000 -7.00	414.00	398.00	414.00	379,371
19 Mar 19	405.00000 -27.60	423.00	386.50	423.00	2,641,666
18 Mar 19	432.60001 +2.60	432.80	418.80	418.80	167,051
15 Mar 19	430.00000 +0.60	437.80	423.00	437.80	796,942
14 Mar 19	429.39999 +9.40	429.80	419.00	429.00	459,200
13 Mar 19	420.00000 +8.00	421.60	407.52	408.00	227,514
12 Mar 19	412.00000 +5.00	419.00	408.00	409.40	243,080
11 Mar 19	407.00000 +7.00	407.00	399.20	403.20	270,360
08 Mar 19	400.00000 -11.80	411.00	399.20	401.80	393,410
07 Mar 19	411.79999 -2.00	412.40	405.60	410.60	264,099
06 Mar 19	413.79999 -5.20	417.40	409.20	410.40	610,029
05 Mar 19	419.00000 +4.00	427.00	411.00	414.00	582,069
04 Mar 19	415.00000 -2.20	420.00	414.20	419.80	202,338
01 Mar 19	417.20001 +1.60	423.80	415.40	423.80	613,146
28 Feb 19	415.60001 -0.40	424.00	412.80	424.00	773,455
27 Feb 19	416.00000 +8.40	417.46	404.80	404.80	207,553
26 Feb 19	407.60001 +3.60	409.60	399.80	399.80	195,302
25 Feb 19	404.00000 -2.60	409.60	399.80	401.20	405,166
22 Feb 19	406.60001 -2.00	410.40	403.80	410.40	214,918
21 Feb 19	408.60001 +4.60	410.80	405.53	410.80	556,471
20 Feb 19	404.00000 -3.20	410.00	399.40	399.40	290,183
19 Feb 19	407.20001 +7.80	410.00	392.20	392.20	481,321
18 Feb 19	399.39999 -2.20	405.20	395.60	395.60	453,081
15 Feb 19	401.60001 +5.20	406.40	400.00	405.60	516,988
14 Feb 19	396.39999 -1.40	403.00	389.40	389.40	255,510
13 Feb 19	397.79999 -1.60	408.00	390.00	390.00	179,269
12 Feb 19	399.39999 -0.20	403.40	390.80	390.80	318,854
11 Feb 19	399.60001 +3.20	402.40	388.80	388.80	227,895
08 Feb 19	396.39999 -11.80	407.48	396.00	405.00	359,755
07 Feb 19	408.20001 -1.80	416.80	405.00	410.00	193,907
06 Feb 19	410.00000 +1.60	412.00	397.60	399.40	375,512
05 Feb 19	408.39999 +3.40	412.60	402.00	412.60	1,390,561
04 Feb 19	405.00000 +5.80	405.00	391.80	395.00	225,254
01 Feb 19	399.20001 +3.80	399.60	387.20	387.20	186,423
31 Jan 19	395.39999 +0.40	397.80	387.80	387.80	270,963
30 Jan 19	395.00000 -1.00	397.91	389.20	393.80	173,221
29 Jan 19	396.00000 +9.20	400.00	378.00	378.00	309,564
28 Jan 19	386.79999 +1.40	389.60	377.60	377.60	286,887
25 Jan 19	385.39999 -5.20	393.20	380.20	380.20	787,178
24 Jan 19	390.60001 +6.20	390.60	380.00	380.00	187,855
23 Jan 19	384.39999 -0.20	388.80	374.40	374.40	85,842
22 Jan 19	384.60001 +1.00	389.40	379.58	389.40	148,858
21 Jan 19	383.60001 -1.60	385.40	376.60	376.60	54,231
18 Jan 19	385.20001 +10.20	387.20	365.80	365.80	281,366
17 Jan 19	375.00000 +4.80	377.40	367.00	367.00	165,503
16 Jan 19	370.20001 +2.60	370.20	360.20	360.20	502,336
15 Jan 19	367.60001 +3.20	367.60	356.00	356.00	218,023
14 Jan 19	364.39999 -3.40	367.10	362.00	364.40	77,448
11 Jan 19	367.79999 +1.00	374.00	365.20	370.00	186,678
10 Jan 19	366.79999 +5.20	367.00	357.40	360.00	208,043
09 Jan 19	361.60001 +9.80	361.72	345.40	345.40	169,485
08 Jan 19	351.79999 +9.80	354.80	341.60	348.00	116,976
07 Jan 19	342.00000 +4.00	349.00	335.66	340.60	198,927
04 Jan 19	338.00000 +5.80	338.40	328.00	328.00	116,247
03 Jan 19	332.20001 +1.20	339.60	329.40	339.60	179,703
02 Jan 19	331.00000 +3.60	337.00	324.10	337.00	143,057
31 Dec 18	327.39999 +3.20	331.00	327.40	329.00	20,526
28 Dec 18	324.20001 +9.00	330.20	319.80	330.20	144,713
27 Dec 18	315.20001 -12.20	328.60	311.80	322.80	140,555
24 Dec 18	327.39999 +2.20	332.20	326.60	331.00	32,603
21 Dec 18	325.20001 -4.80	338.40	325.00	338.40	444,070
20 Dec 18	330.00000 -3.20	334.20	324.20	327.40	333,206
19 Dec 18	333.20001 +4.80	333.60	322.40	324.20	461,747
18 Dec 18	328.39999 +8.60	329.40	320.20	327.80	305,941
17 Dec 18	319.79999 -3.80	326.00	316.80	316.80	211,626
14 Dec 18	323.60001 -8.20	329.40	323.60	324.00	164,875
13 Dec 18	331.79999 -2.00	335.60	330.00	335.40	320,446
12 Dec 18	333.79999 +14.00	334.00	315.00	315.00	418,673
11 Dec 18	319.79999 +7.00	325.60	307.00	307.00	350,933
10 Dec 18	312.79999 -12.00	324.00	310.00	324.00	148,860
07 Dec 18	324.79999 -1.40	332.20	324.40	332.20	215,993
06 Dec 18	326.20001 -8.00	336.40	323.60	336.40	191,601
05 Dec 18	334.20001 +1.00	343.45	322.20	326.40	367,464
04 Dec 18	333.20001 -1.80	341.00	330.00	330.00	144,896
03 Dec 18	335.00000 -7.00	349.20	332.40	349.00	281,600
30 Nov 18	342.00000 +0.20	343.80	335.00	339.40	263,989
29 Nov 18	341.79999 -0.80	352.80	339.80	352.80	234,820
28 Nov 18	342.60001 -8.60	352.20	342.60	348.40	504,389
27 Nov 18	351.20001 -4.20	359.80	350.39	355.00	301,021
26 Nov 18	355.39999 -3.60	364.00	355.40	358.20	143,738
23 Nov 18	359.00000 -1.80	363.00	355.20	358.20	115,741
22 Nov 18	360.79999 -6.00	365.00	360.60	365.00	417,365
21 Nov 18	366.79999 +5.20	366.80	355.00	355.00	482,876
20 Nov 18	361.60001 -8.40	371.43	357.00	371.20	427,894
19 Nov 18	370.00000 +2.80	375.40	359.60	359.60	197,987
16 Nov 18	367.20001 -4.80	378.20	365.60	378.20	289,209
15 Nov 18	372.00000 -10.20	386.00	369.20	386.00	385,465
14 Nov 18	382.20001 -4.60	387.00	379.40	382.60	214,997
13 Nov 18	386.79999 +4.80	391.17	380.18	381.40	674,032
12 Nov 18	382.00000 -5.60	393.00	382.00	393.00	211,964
09 Nov 18	387.60001 +0.20	387.60	380.00	380.00	231,893
08 Nov 18	387.39999 +0.40	395.20	384.60	391.80	228,868
07 Nov 18	387.00000 -4.00	395.80	385.80	393.20	364,741
06 Nov 18	391.00000 +3.60	397.40	384.48	385.60	1,190,802
05 Nov 18	387.39999 -2.60	390.20	379.00	379.00	461,256
02 Nov 18	390.00000 +7.20	390.80	382.93	386.00	361,666
01 Nov 18	382.79999 +11.80	382.80	368.60	372.00	909,444
31 Oct 18	371.00000 +15.00	371.00	356.20	360.00	556,405
30 Oct 18	356.00000 -2.60	360.00	352.00	360.00	598,675
29 Oct 18	358.60001 +11.40	359.00	350.93	355.60	582,308
26 Oct 18	347.20001 +3.40	353.20	339.29	339.40	529,254
25 Oct 18	343.79999 +36.00	343.80	304.61	307.60	1,228,628
24 Oct 18	307.79999 -4.40	318.27	307.80	313.40	288,829
23 Oct 18	312.20001 -6.80	315.80	312.20	314.00	273,535
22 Oct 18	319.00000 +2.40	323.06	317.00	317.00	99,762
19 Oct 18	316.60001 -2.60	324.60	311.80	311.80	436,091
18 Oct 18	319.20001 -5.60	326.00	317.40	325.80	277,976
17 Oct 18	324.79999 -6.40	332.00	320.80	322.80	273,330
16 Oct 18	331.20001 +2.40	332.00	327.00	330.00	236,018
15 Oct 18	328.79999 +3.60	330.20	322.80	324.00	258,299
12 Oct 18	325.20001 +5.80	327.80	318.34	321.60	192,179
11 Oct 18	319.39999 -23.00	339.40	319.40	339.40	603,652
10 Oct 18	342.39999 -0.60	346.80	342.00	343.00	136,032
09 Oct 18	343.00000 +4.80	343.00	338.20	338.20	604,669
08 Oct 18	338.20001 -6.20	346.20	336.40	337.80	309,365
05 Oct 18	344.39999 -6.20	351.20	344.40	350.60	92,924
04 Oct 18	350.60001 -4.00	355.60	348.20	352.60	105,101
03 Oct 18	354.60001 -6.80	359.00	352.00	359.00	140,645
02 Oct 18	361.39999 +0.40	363.80	358.80	361.00	306,665
01 Oct 18	361.00000 +4.80	361.95	357.20	359.40	155,970
28 Sep 18	356.20001 -0.80	361.10	353.20	359.80	180,706
27 Sep 18	357.00000 -2.00	359.20	354.60	358.00	383,573
26 Sep 18	359.00000 -1.00	361.20	356.40	360.00	568,222
25 Sep 18	360.00000 +4.00	360.00	356.00	356.00	339,381
24 Sep 18	356.00000 -13.00	375.96	353.80	369.40	668,394
21 Sep 18	369.00000 -9.80	382.75	367.20	379.00	755,409
20 Sep 18	378.79999 -1.20	384.80	376.60	380.00	259,832
19 Sep 18	380.00000 +0.80	384.20	375.80	382.80	242,736
18 Sep 18	379.20001 +0.60	383.40	379.20	382.00	177,545
17 Sep 18	378.60001 +1.40	383.60	374.80	383.60	184,439
14 Sep 18	377.20001 -1.00	380.80	376.60	378.20	89,250
13 Sep 18	378.20001 +1.60	380.00	376.00	380.00	500,173
12 Sep 18	376.60001 +3.60	376.80	372.40	372.40	152,020
11 Sep 18	373.00000 -3.20	375.40	370.20	373.80	197,574
10 Sep 18	376.20001 +6.80	377.20	371.07	373.60	145,322
07 Sep 18	369.39999 -3.40	374.40	368.00	370.00	220,081
06 Sep 18	372.79999 -2.40	375.02	370.60	374.80	621,954
05 Sep 18	375.20001 +2.00	375.20	370.00	372.00	333,460
04 Sep 18	373.20001 +4.00	378.20	370.00	374.40	1,441,662
03 Sep 18	369.20001 -0.80	373.85	364.40	368.00	629,808
31 Aug 18	370.00000 +2.60	372.00	363.00	367.80	314,394
30 Aug 18	367.39999 +0.20	369.00	358.20	358.20	207,149
29 Aug 18	367.20001 -5.00	373.40	364.20	372.20	566,419
28 Aug 18	372.20001 +11.60	376.66	360.60	361.60	489,216
24 Aug 18	360.60001 +1.20	364.00	358.80	360.20	892,035
23 Aug 18	359.39999 +0.00	361.65	359.40	360.00	529,875
22 Aug 18	359.39999 -1.40	361.67	358.60	360.20	2,126,143
21 Aug 18	360.79999 +3.80	362.60	355.00	356.40	2,036,581
20 Aug 18	357.00000 -10.80	373.60	357.00	368.60	922,989
17 Aug 18	367.79999 -2.20	378.80	367.00	378.80	1,461,309
16 Aug 18	370.00000 +0.60	373.80	365.75	373.20	388,773
15 Aug 18	369.39999 -5.60	378.00	363.80	377.80	411,596
14 Aug 18	375.00000 +20.00	380.20	357.00	362.80	1,535,726
13 Aug 18	355.00000 -1.00	359.00	350.20	350.20	1,012,154
10 Aug 18	356.00000 +1.00	358.60	351.30	352.60	938,766
09 Aug 18	355.00000 -4.20	359.60	353.15	358.80	488,167
08 Aug 18	359.20001 -10.00	367.00	356.80	367.00	433,857
07 Aug 18	369.20001 +0.80	371.50	366.00	370.20	433,932
06 Aug 18	368.39999 -1.40	374.20	368.40	369.60	144,856
03 Aug 18	369.79999 +4.00	372.40	364.80	366.40	472,444
02 Aug 18	365.79999 -3.00	371.00	365.60	368.60	173,100
01 Aug 18	368.79999 -6.80	375.40	367.00	367.00	129,058
31 Jul 18	375.60001 +0.60	377.80	371.00	377.00	310,924
30 Jul 18	375.00000 +3.20	376.80	365.80	365.80	547,924
27 Jul 18	371.79999 +0.00	373.20	365.32	366.20	136,321
26 Jul 18	371.79999 -1.20	376.80	369.32	376.80	210,099
25 Jul 18	373.00000 -2.00	378.00	370.58	376.00	295,794
24 Jul 18	375.00000 -2.00	384.60	374.20	384.60	1,080,111
23 Jul 18	377.00000 -5.40	388.40	374.40	388.40	133,750
20 Jul 18	382.39999 -1.20	386.80	379.20	381.00	193,567
19 Jul 18	383.60001 -5.00	391.80	380.00	386.40	203,243
18 Jul 18	388.60001 +0.80	394.00	388.60	390.40	156,707
17 Jul 18	387.79999 +8.80	390.60	377.60	378.60	707,733
16 Jul 18	379.00000 +1.40	380.40	376.20	377.60	376,660
13 Jul 18	377.60001 +0.20	380.00	377.20	378.00	131,704
12 Jul 18	377.39999 -0.60	380.00	375.40	375.60	122,748
11 Jul 18	378.00000 -2.20	380.00	375.20	379.00	103,769
10 Jul 18	380.20001 -1.60	385.00	379.60	384.00	365,494
09 Jul 18	381.79999 +3.40	382.80	378.40	380.00	444,234
06 Jul 18	378.39999 +0.80	379.40	375.00	375.40	135,446
05 Jul 18	377.60001 -0.80	380.00	376.00	379.60	175,820
04 Jul 18	378.39999 +0.40	378.40	369.20	369.20	329,242
03 Jul 18	378.00000 +4.00	380.00	369.00	369.20	182,954
02 Jul 18	374.00000 -11.00	385.55	372.20	382.60	486,595
29 Jun 18	385.00000 +2.00	387.20	383.20	383.60	299,035
28 Jun 18	383.00000 -1.00	386.20	379.20	385.20	797,197
27 Jun 18	384.00000 +3.40	387.60	376.20	381.60	382,311
26 Jun 18	380.60001 +4.80	382.40	365.80	365.80	792,189
25 Jun 18	375.79999 -4.20	380.80	374.00	377.40	811,901
22 Jun 18	380.00000 +7.40	386.97	369.80	379.20	1,257,649
21 Jun 18	372.60001 -14.00	390.40	370.00	387.40	1,130,902
20 Jun 18	386.60001 +8.40	390.60	377.20	385.80	413,631
19 Jun 18	378.20001 -4.80	389.40	376.00	383.80	529,818
18 Jun 18	383.00000 +3.20	384.80	375.00	384.80	217,175
15 Jun 18	379.79999 -6.60	393.00	379.00	393.00	626,068
14 Jun 18	386.39999 -0.40	386.80	379.00	379.00	572,220
13 Jun 18	386.79999 -5.20	394.00	386.40	392.60	361,686
12 Jun 18	392.00000 +5.00	396.20	384.20	384.20	338,190
11 Jun 18	387.00000 +0.60	391.72	385.00	389.60	467,412
08 Jun 18	386.39999 +0.80	387.60	381.40	383.20	197,728
07 Jun 18	385.60001 -5.40	396.00	383.60	396.00	628,050
06 Jun 18	391.00000 +6.20	394.20	384.00	389.60	951,277
05 Jun 18	384.79999 -6.80	391.45	384.80	386.20	259,125
04 Jun 18	391.60001 +5.00	393.80	385.00	385.00	175,950
01 Jun 18	386.60001 -0.40	387.18	377.40	377.40	951,945
31 May 18	387.00000 +0.20	388.40	384.20	384.20	963,690
30 May 18	386.79999 -2.40	390.20	384.20	387.40	1,084,123
29 May 18	389.20001 -7.40	396.20	384.60	396.20	463,287
25 May 18	396.60001 -1.80	402.80	392.00	392.00	358,833
24 May 18	398.39999 -2.60	404.00	396.60	398.00	1,001,937
23 May 18	401.00000 -15.00	412.20	399.00	412.20	915,251
22 May 18	416.00000 -1.00	418.60	415.40	418.60	579,807
21 May 18	417.00000 -2.00	421.60	413.20	413.20	383,331
18 May 18	419.00000 -4.00	423.40	415.20	419.80	368,576
17 May 18	423.00000 +5.60	424.40	417.91	420.00	412,844
16 May 18	417.39999 -6.80	424.80	417.00	424.80	467,507
15 May 18	424.20001 +11.60	428.60	411.00	411.00	2,400,193
14 May 18	412.60001 -0.40	415.20	409.98	411.80	610,186
11 May 18	413.00000 +4.00	416.60	409.00	409.00	622,640
10 May 18	409.00000 +10.20	410.00	397.80	398.60	1,369,787
09 May 18	398.79999 +2.80	400.00	394.40	400.00	290,089
08 May 18	396.00000 +0.20	398.40	392.40	392.40	330,163
04 May 18	395.79999 +2.20	398.70	391.80	391.80	168,733
03 May 18	393.60001 +6.20	395.00	385.60	386.00	404,009
02 May 18	387.39999 +2.60	397.80	387.40	394.60	432,392
01 May 18	384.79999 +1.60	387.20	381.20	384.80	126,941
30 Apr 18	383.20001 +6.40	384.20	377.20	377.20	887,778
27 Apr 18	376.79999 +0.00	380.80	375.60	380.80	233,575
26 Apr 18	376.79999 -4.60	382.40	372.00	380.40	407,482
25 Apr 18	381.39999 -2.40	383.80	381.40	383.80	197,589
24 Apr 18	383.79999 -3.20	390.60	383.80	388.20	299,687
23 Apr 18	387.00000 +1.60	389.20	381.80	387.60	479,264
20 Apr 18	385.39999 -3.20	390.00	381.40	388.60	407,588
19 Apr 18	388.60001 -4.80	395.00	385.80	387.60	650,361
18 Apr 18	393.39999 +6.60	396.40	386.80	386.80	406,159
17 Apr 18	386.79999 +3.40	389.00	381.20	383.60	301,381
16 Apr 18	383.39999 +5.20	387.40	379.20	384.80	628,278
13 Apr 18	378.20001 +2.00	383.00	372.60	374.80	342,711
12 Apr 18	376.20001 +3.20	378.46	371.20	371.20	293,626
11 Apr 18	373.00000 -1.40	381.80	372.00	376.80	858,987
10 Apr 18	374.39999 +1.80	376.40	370.00	373.40	241,595
09 Apr 18	372.60001 +2.60	374.60	370.00	371.20	490,977
06 Apr 18	370.00000 +3.00	371.40	365.45	369.80	445,341
05 Apr 18	367.00000 +3.60	370.40	363.40	369.00	366,689
04 Apr 18	363.39999 +12.20	369.40	350.00	350.60	984,969
03 Apr 18	351.20001 +3.20	353.80	342.80	346.20	550,247
29 Mar 18	348.00000 -1.40	355.40	345.00	348.20	1,198,605
28 Mar 18	349.39999 -1.40	359.00	339.90	359.00	460,851
27 Mar 18	350.79999 +0.20	358.80	350.20	358.80	541,130
26 Mar 18	350.60001 -2.20	358.20	349.00	356.20	1,090,571
23 Mar 18	352.79999 -7.60	361.80	352.80	360.00	3,203,711
22 Mar 18	360.39999 -9.40	375.00	360.40	370.60	1,434,146
21 Mar 18	369.79999 -9.20	380.60	365.60	380.60	1,008,788
20 Mar 18	379.00000 -18.40	399.40	379.00	386.00	610,907
19 Mar 18	397.39999 -9.60	406.87	394.40	405.40	513,220
16 Mar 18	407.00000 -2.80	414.09	403.20	414.00	868,376
15 Mar 18	409.79999 +2.00	411.00	406.20	406.20	416,111
14 Mar 18	407.79999 +0.60	410.40	405.80	408.00	396,923
13 Mar 18	407.20001 -1.00	408.20	404.20	406.40	400,940
12 Mar 18	408.20001 +4.20	409.00	399.71	408.00	544,297
09 Mar 18	404.00000 -2.60	409.20	398.20	409.20	578,724
08 Mar 18	406.60001 +6.80	407.00	397.30	400.00	353,305
07 Mar 18	399.79999 +6.60	400.00	390.85	395.00	448,286
06 Mar 18	393.20001 -0.40	396.20	388.20	388.20	259,130
05 Mar 18	393.60001 +14.20	393.80	377.80	378.40	657,178
02 Mar 18	379.39999 -6.80	385.60	377.00	377.00	354,539
01 Mar 18	386.20001 -4.20	392.80	384.60	388.40	220,317
28 Feb 18	390.39999 -10.60	400.40	390.40	399.60	438,109
27 Feb 18	401.00000 -1.60	405.00	399.20	402.00	341,763
26 Feb 18	402.60001 -5.60	412.80	402.40	408.60	209,903
23 Feb 18	408.20001 -2.60	410.60	405.80	408.40	1,848,142
22 Feb 18	410.79999 -1.00	411.60	402.60	404.80	253,923
21 Feb 18	411.79999 +1.60	412.40	402.20	404.00	982,421
20 Feb 18	410.20001 +3.80	414.00	404.00	404.00	306,735
19 Feb 18	406.39999 -1.40	409.40	403.00	404.00	148,984
16 Feb 18	407.79999 +4.40	407.84	401.20	401.20	272,635
15 Feb 18	403.39999 +5.40	403.40	392.60	400.00	1,263,280
14 Feb 18	398.00000 -2.20	403.60	398.00	402.20	690,727
13 Feb 18	400.20001 +13.80	405.00	386.00	391.80	349,240
12 Feb 18	386.39999 +12.40	389.20	374.00	381.60	492,883
09 Feb 18	374.00000 -8.80	382.40	370.60	377.20	642,162
08 Feb 18	382.79999 -3.40	390.00	382.80	388.40	369,742
07 Feb 18	386.20001 +16.20	386.20	368.40	377.40	397,130
06 Feb 18	370.00000 -11.80	390.00	366.12	390.00	781,959
05 Feb 18	381.79999 -11.00	391.53	381.80	383.20	345,727
02 Feb 18	392.79999 -1.60	394.60	392.80	394.20	468,397
01 Feb 18	394.39999 -1.40	396.00	394.00	394.00	187,876
31 Jan 18	395.79999 +5.80	401.60	381.20	381.20	336,850
30 Jan 18	390.00000 +4.20	397.80	384.20	397.80	533,513
29 Jan 18	385.79999 -4.20	400.20	385.80	400.20	284,075
26 Jan 18	390.00000 -3.00	398.80	382.20	382.20	556,968
25 Jan 18	393.00000 -8.40	402.83	390.60	397.40	176,555
24 Jan 18	401.39999 -0.60	409.00	399.20	409.00	171,836
23 Jan 18	402.00000 +0.00	403.20	397.60	403.20	293,383
22 Jan 18	402.00000 +0.00	410.00	399.00	410.00	341,815
19 Jan 18	402.00000 -1.40	405.60	392.80	392.80	177,720
18 Jan 18	403.39999 -7.80	413.09	400.90	409.80	420,166
17 Jan 18	411.20001 -1.80	414.40	410.60	412.80	281,850
16 Jan 18	413.00000 +1.40	413.00	410.20	411.00	93,957
15 Jan 18	411.60001 +0.60	416.80	404.00	416.80	208,832
12 Jan 18	411.00000 +0.00	413.05	410.60	411.00	209,748
11 Jan 18	411.00000 -0.40	414.80	409.00	414.80	236,879
10 Jan 18	411.39999 +1.40	415.00	409.00	415.00	314,809
09 Jan 18	410.00000 +2.00	411.00	407.40	408.80	194,277
08 Jan 18	408.00000 +3.60	413.80	390.92	413.80	274,525
05 Jan 18	404.39999 +9.20	404.60	393.20	400.00	343,734
04 Jan 18	395.20001 +2.60	396.60	391.00	394.60	388,746
03 Jan 18	392.60001 -0.20	393.80	390.46	393.80	142,297
02 Jan 18	392.79999 -0.40	397.75	385.40	395.60	149,378
29 Dec 17	393.20001 -1.50	395.70	387.20	393.30	51,231
28 Dec 17	394.70001 +1.80	398.90	392.00	393.30	121,559
27 Dec 17	392.89999 +2.70	395.60	387.60	389.10	121,125
22 Dec 17	390.20001 +0.00	392.20	388.50	389.20	75,176
21 Dec 17	390.20001 +2.40	392.70	386.20	386.80	267,616
20 Dec 17	387.79999 -0.20	389.90	385.10	385.10	235,577
19 Dec 17	388.00000 +3.40	392.90	385.20	392.90	405,550
18 Dec 17	384.60001 +6.00	391.00	379.90	383.40	262,347
15 Dec 17	378.60001 +3.60	381.20	370.20	370.20	831,108
14 Dec 17	375.00000 -1.10	375.90	372.10	375.20	536,779
13 Dec 17	376.10001 +1.20	376.10	373.90	375.30	363,848
12 Dec 17	374.89999 -0.10	376.50	373.30	376.40	361,985
11 Dec 17	375.00000 +3.20	377.50	372.20	377.50	584,467
08 Dec 17	371.79999 +2.10	372.40	368.50	368.60	471,855
07 Dec 17	369.70001 -3.50	374.90	367.20	374.90	344,750
06 Dec 17	373.20001 +2.40	380.60	366.30	378.10	273,388
05 Dec 17	370.79999 -1.20	381.00	368.30	381.00	349,425
04 Dec 17	372.00000 +4.00	373.70	370.30	371.30	263,391
01 Dec 17	368.00000 -1.30	375.20	366.20	374.00	434,727
30 Nov 17	369.29999 -6.90	373.20	367.90	372.60	432,870
29 Nov 17	376.20001 +6.50	377.00	370.10	371.50	329,562
28 Nov 17	369.70001 -5.00	380.50	368.50	376.60	299,323
27 Nov 17	374.70001 -7.60	390.80	374.70	390.80	485,198
24 Nov 17	382.29999 -2.30	387.45	379.50	387.00	190,042
23 Nov 17	384.60001 +3.70	384.60	380.20	384.40	143,415
22 Nov 17	380.89999 -0.20	393.73	370.00	382.60	322,390
21 Nov 17	381.10001 +5.20	393.73	380.10	386.00	256,655
20 Nov 17	375.89999 +0.30	383.30	367.60	380.90	272,062
17 Nov 17	375.60001 -4.40	381.70	375.40	379.20	179,248
16 Nov 17	380.00000 +2.70	385.00	379.10	384.90	125,246
15 Nov 17	377.29999 -11.90	388.60	371.20	383.80	641,111
14 Nov 17	389.20001 +12.00	399.90	374.10	374.10	526,408
13 Nov 17	377.20001 -15.80	397.67	377.20	393.00	656,272
10 Nov 17	393.00000 -7.50	400.44	393.00	399.50	503,060
09 Nov 17	400.50000 -7.10	411.60	400.20	408.10	433,871
08 Nov 17	407.60001 -4.40	412.80	407.50	412.80	317,174
07 Nov 17	412.00000 -2.90	419.20	410.20	419.20	301,072
06 Nov 17	414.89999 +0.30	424.70	413.00	424.70	164,303
03 Nov 17	414.60001 -4.30	418.00	412.60	417.80	500,930
02 Nov 17	418.89999 -0.60	422.50	413.30	422.00	286,721
01 Nov 17	419.50000 +7.00	421.50	415.60	417.50	1,457,746
31 Oct 17	412.50000 -3.50	419.40	410.80	419.40	437,023
30 Oct 17	416.00000 +4.00	417.50	413.80	414.30	181,073
27 Oct 17	412.00000 -0.60	415.95	408.30	411.90	450,715
26 Oct 17	412.60001 +3.50	412.60	397.30	407.00	213,250
25 Oct 17	409.10001 -8.40	421.50	399.01	415.80	641,453
24 Oct 17	417.50000 -1.50	421.50	410.00	410.00	82,975
23 Oct 17	419.00000 -2.80	424.65	416.00	416.30	135,671
20 Oct 17	421.79999 -1.00	427.80	415.30	417.20	158,336
19 Oct 17	422.79999 +2.10	430.10	419.00	430.10	176,681
18 Oct 17	420.70001 +6.10	420.70	414.35	418.00	264,988
17 Oct 17	414.60001 -0.40	415.00	411.14	412.80	203,872
16 Oct 17	415.00000 +2.00	419.80	414.40	419.80	810,876
13 Oct 17	413.00000 +0.80	416.50	412.10	415.10	578,344
12 Oct 17	412.20001 +2.10	417.80	407.60	417.80	299,635
11 Oct 17	410.10001 -0.40	412.00	402.00	402.00	428,870
10 Oct 17	410.50000 +2.50	413.00	408.29	410.00	688,744
09 Oct 17	408.00000 -1.10	410.50	400.85	404.40	242,563
06 Oct 17	409.10001 -1.00	416.99	407.40	411.20	336,261
05 Oct 17	410.10001 +2.20	418.00	407.50	418.00	340,444
04 Oct 17	407.89999 -9.70	421.79	407.40	412.00	535,481
03 Oct 17	417.60001 -8.00	434.90	417.60	434.90	180,237
02 Oct 17	425.60001 +4.00	429.90	420.30	429.90	176,428
29 Sep 17	421.60001 +2.30	422.88	412.40	412.40	204,033
28 Sep 17	419.29999 +2.70	426.20	414.00	426.20	193,519
27 Sep 17	416.60001 +3.40	417.90	408.25	415.30	584,799
26 Sep 17	413.20001 +7.10	413.70	403.80	409.50	338,801
25 Sep 17	406.10001 +7.30	409.20	398.50	400.00	458,079
22 Sep 17	398.79999 +3.20	400.00	392.30	400.00	100,359
21 Sep 17	395.60001 +0.60	400.70	394.20	399.20	184,737
20 Sep 17	395.00000 -1.90	401.10	394.40	399.40	238,026
19 Sep 17	396.89999 +1.70	405.00	391.50	405.00	267,962
18 Sep 17	395.20001 -2.70	402.00	392.45	395.10	149,625
15 Sep 17	397.89999 +6.80	401.60	390.29	391.00	1,169,352
14 Sep 17	391.10001 -0.90	397.80	390.40	391.30	459,649
13 Sep 17	392.00000 +4.50	397.90	386.20	394.40	1,596,370
12 Sep 17	387.50000 +0.40	396.70	386.20	396.70	517,323
11 Sep 17	387.10001 +0.10	390.10	385.00	385.00	300,945
08 Sep 17	387.00000 -22.00	404.90	386.90	399.70	346,561
07 Sep 17	409.00000 +3.00	411.70	402.00	402.00	183,656
06 Sep 17	406.00000 -0.20	410.70	399.70	399.70	465,658
05 Sep 17	406.20001 -0.80	409.60	402.00	402.00	313,784
04 Sep 17	407.00000 -5.10	422.00	405.00	422.00	302,751
01 Sep 17	412.10001 +16.30	414.80	396.60	400.00	560,516
31 Aug 17	395.79999 +4.80	395.80	388.10	390.40	347,492
30 Aug 17	391.00000 +5.30	391.30	374.92	379.90	177,195
29 Aug 17	385.70001 +0.00	387.90	383.40	387.70	220,696
25 Aug 17	385.70001 +0.80	389.00	380.76	380.80	180,519
24 Aug 17	384.89999 -2.10	388.60	384.90	386.50	251,637
23 Aug 17	387.00000 +0.40	389.20	383.60	386.00	261,134
22 Aug 17	386.60001 -0.40	390.70	385.00	390.70	199,927
21 Aug 17	387.00000 +0.90	389.80	375.72	382.00	154,591
18 Aug 17	386.10001 -2.40	389.80	381.90	382.30	252,099
17 Aug 17	388.50000 +4.10	393.80	383.20	384.10	364,488
16 Aug 17	384.39999 +3.00	389.70	373.90	375.90	647,514
15 Aug 17	381.39999 -2.10	393.90	375.20	393.90	432,372
14 Aug 17	383.50000 +13.20	385.80	371.10	371.10	487,976
11 Aug 17	370.29999 -12.50	404.21	358.63	390.70	849,869
10 Aug 17	382.79999 -23.50	410.30	373.80	410.30	468,040
09 Aug 17	406.29999 -0.10	414.30	400.60	414.30	275,180
08 Aug 17	406.39999 +1.90	409.80	389.10	395.90	986,839
07 Aug 17	404.50000 -8.20	420.80	397.80	420.80	395,939
04 Aug 17	412.70001 +1.30	419.50	405.40	419.50	190,212
03 Aug 17	411.39999 +7.70	414.10	401.50	414.10	237,373
02 Aug 17	403.70001 +1.70	406.20	401.30	402.90	168,885
01 Aug 17	402.00000 +0.80	403.00	398.80	402.50	163,771
31 Jul 17	401.20001 +1.00	405.40	399.40	405.40	467,194
28 Jul 17	400.20001 -3.80	401.10	396.90	400.00	183,959
27 Jul 17	404.00000 +4.20	410.20	399.40	405.50	207,308
26 Jul 17	399.79999 +9.70	400.40	389.48	390.30	291,902
25 Jul 17	390.10001 -2.30	396.30	389.50	394.10	222,520
24 Jul 17	392.39999 -4.50	395.30	386.80	393.10	302,055
21 Jul 17	396.89999 -1.00	398.30	390.70	394.90	253,944
20 Jul 17	397.89999 -3.90	401.00	395.70	401.00	128,610
19 Jul 17	401.79999 +9.10	401.80	389.40	392.00	944,818
18 Jul 17	392.70001 +1.00	394.00	388.30	390.30	310,075
17 Jul 17	391.70001 +2.30	394.90	388.56	388.60	146,250
14 Jul 17	389.39999 -1.60	394.50	388.20	394.50	264,384
13 Jul 17	391.00000 +1.40	394.80	385.70	385.70	239,646
12 Jul 17	389.60001 +1.90	395.00	384.40	384.50	441,563
11 Jul 17	387.70001 +0.50	387.70	384.40	385.90	293,459
10 Jul 17	387.20001 -1.40	389.80	385.00	389.80	282,236
07 Jul 17	388.60001 +1.10	390.20	386.00	389.50	224,314
06 Jul 17	387.50000 +4.80	389.20	378.68	381.70	904,538
05 Jul 17	382.70001 +6.70	383.00	375.30	383.00	567,656
04 Jul 17	376.00000 -2.10	380.40	375.60	375.80	194,581
03 Jul 17	378.10001 -4.20	386.30	376.70	381.10	204,922
30 Jun 17	382.29999 +6.20	383.90	374.06	377.00	246,733
29 Jun 17	376.10001 -9.50	382.90	371.40	382.80	399,484
28 Jun 17	385.60001 -0.90	386.80	381.81	386.60	514,917
27 Jun 17	386.50000 -16.50	403.90	382.68	403.90	866,747
26 Jun 17	403.00000 +4.30	403.50	398.20	402.10	631,509
23 Jun 17	398.70001 -2.60	403.80	397.26	403.60	188,999
22 Jun 17	401.29999 +0.10	405.00	396.76	404.60	300,055
21 Jun 17	401.20001 -6.50	409.20	400.98	409.20	479,700
20 Jun 17	407.70001 -6.00	415.30	407.30	413.30	266,784
19 Jun 17	413.70001 -2.30	417.65	413.70	416.20	162,953
16 Jun 17	416.00000 +0.30	420.00	413.50	420.00	914,940
15 Jun 17	415.70001 -8.40	424.80	415.40	423.70	716,831
14 Jun 17	424.10001 +7.40	427.00	414.30	416.10	997,149
13 Jun 17	416.70001 +10.40	419.50	407.60	407.60	739,057
12 Jun 17	406.29999 -0.60	410.50	402.05	408.00	323,935
09 Jun 17	406.89999 -4.10	413.00	405.50	412.70	1,045,416
08 Jun 17	411.00000 +0.60	413.20	407.30	412.50	656,615
07 Jun 17	410.39999 -1.20	412.60	407.49	412.40	606,230
06 Jun 17	411.60001 -4.20	418.67	408.90	415.50	640,493
05 Jun 17	415.79999 +0.80	419.80	411.88	415.00	2,178,601
02 Jun 17	415.00000 +0.90	417.20	413.10	414.20	767,418
01 Jun 17	414.10001 -3.30	418.50	411.60	416.60	975,638
31 May 17	417.39999 -0.10	419.20	413.90	416.10	978,897
30 May 17	417.50000 -0.40	420.00	410.62	415.30	574,347
26 May 17	417.89999 -3.20	426.30	417.90	426.30	449,619
25 May 17	421.10001 -15.40	434.70	420.50	432.20	774,253
24 May 17	436.50000 +9.80	439.50	423.54	431.80	959,530
23 May 17	426.70001 +6.30	426.80	420.00	422.70	693,585
22 May 17	420.39999 +0.10	423.10	419.00	420.60	395,604
19 May 17	420.29999 +3.20	421.62	418.00	420.00	931,466
18 May 17	417.10001 -2.90	420.00	412.90	420.00	551,981
17 May 17	420.00000 +0.00	427.00	418.20	421.40	575,549
16 May 17	420.00000 +10.00	420.20	410.50	411.30	321,272
15 May 17	410.00000 +1.60	411.60	406.38	409.90	650,603
12 May 17	408.39999 +2.20	410.80	404.83	404.90	381,948
11 May 17	406.20001 +5.10	406.90	398.92	400.00	1,238,053
10 May 17	401.10001 -0.60	403.90	400.20	401.90	1,683,128
09 May 17	401.70001 +2.80	402.10	395.28	400.00	1,405,456
08 May 17	398.89999 +0.30	400.00	393.60	393.60	511,031
05 May 17	398.60001 -1.40	404.00	398.60	404.00	432,466
04 May 17	400.00000 +0.00	401.70	397.40	401.70	824,870
03 May 17	400.00000 -3.30	404.30	398.90	402.50	1,381,540
02 May 17	403.29999 +5.00	404.00	392.07	398.00	1,680,687
28 Apr 17	398.29999 +0.30	399.90	395.00	399.90	598,152
27 Apr 17	398.00000 -2.70	401.20	395.44	397.00	701,888
26 Apr 17	400.70001 -5.10	406.10	395.50	398.00	481,426
25 Apr 17	405.79999 -0.20	409.10	402.70	408.30	355,702
24 Apr 17	406.00000 -0.50	409.20	400.00	400.00	600,884
21 Apr 17	406.50000 +3.90	407.70	395.00	395.00	554,853
20 Apr 17	402.60001 +6.60	407.10	394.60	400.00	372,218
19 Apr 17	396.00000 +6.80	401.80	389.90	389.90	442,805
18 Apr 17	389.20001 -3.80	393.34	386.70	393.00	372,236
13 Apr 17	393.00000 +6.10	398.00	381.15	385.40	507,031
12 Apr 17	386.89999 +1.10	388.00	378.65	380.40	504,796
11 Apr 17	385.79999 +4.60	385.80	381.10	381.10	849,116
10 Apr 17	381.20001 -1.30	385.00	380.32	381.30	145,492
07 Apr 17	382.50000 -0.80	386.20	377.90	378.20	199,008
06 Apr 17	383.29999 +1.20	386.10	375.10	379.00	330,161
05 Apr 17	382.10001 +5.10	383.70	376.00	377.80	263,389
04 Apr 17	377.00000 +0.70	379.89	374.20	379.60	478,078
03 Apr 17	376.29999 -4.70	384.11	374.50	383.70	313,506
31 Mar 17	381.00000 +8.50	388.00	368.30	372.30	579,622
30 Mar 17	372.50000 +19.20	375.00	354.00	357.10	1,801,688
29 Mar 17	353.29999 +0.70	360.00	344.00	344.00	581,384
28 Mar 17	352.60001 +2.90	354.90	344.00	344.00	258,121
27 Mar 17	349.70001 -2.80	353.00	344.00	344.00	118,745
24 Mar 17	352.50000 +4.30	354.90	346.10	348.00	166,030
23 Mar 17	348.20001 +3.70	350.30	337.50	337.50	277,207
22 Mar 17	344.50000 -2.70	346.10	340.00	343.50	138,830
21 Mar 17	347.20001 -2.10	351.90	345.40	350.00	159,459
20 Mar 17	349.29999 -0.40	350.70	344.70	349.50	333,412
17 Mar 17	349.70001 +10.70	349.70	337.96	339.30	638,072
16 Mar 17	339.00000 +6.00	339.90	331.42	336.40	263,450
15 Mar 17	333.00000 +0.80	335.70	327.70	334.20	205,366
14 Mar 17	332.20001 -7.70	340.10	331.20	337.40	289,337
13 Mar 17	339.89999 -0.40	344.28	335.20	341.40	169,619
10 Mar 17	340.29999 +0.30	341.30	337.60	340.20	91,650
09 Mar 17	340.00000 +0.90	340.90	337.00	338.90	114,929
08 Mar 17	339.10001 +0.30	346.00	336.50	346.00	186,897
07 Mar 17	338.79999 +0.40	341.30	337.40	341.30	105,919
06 Mar 17	338.39999 -1.00	341.06	337.00	340.10	241,354
03 Mar 17	339.39999 -5.10	344.60	334.90	342.90	323,699
02 Mar 17	344.50000 +0.10	345.90	342.50	345.30	386,248
01 Mar 17	344.39999 +5.80	344.90	335.57	337.60	343,175
28 Feb 17	338.60001 -1.20	342.00	337.90	342.00	360,900
27 Feb 17	339.79999 +2.70	342.00	332.50	342.00	411,021
24 Feb 17	337.10001 -2.40	341.80	332.64	339.00	309,614
23 Feb 17	339.50000 -4.00	344.10	336.40	343.50	162,722
22 Feb 17	343.50000 +0.50	347.60	341.60	347.60	102,615
21 Feb 17	343.00000 +0.50	345.40	341.30	341.70	196,239
20 Feb 17	342.50000 -0.20	345.20	341.50	344.40	170,140
17 Feb 17	342.70001 -0.10	346.70	341.10	342.20	172,537
16 Feb 17	342.79999 -6.80	349.00	342.50	348.20	181,749
15 Feb 17	349.60001 +4.50	350.50	343.50	344.50	227,178
14 Feb 17	345.10001 -1.90	347.70	343.30	346.70	183,608
13 Feb 17	347.00000 -3.00	350.58	346.12	349.80	208,303
10 Feb 17	350.00000 +2.70	358.00	347.30	347.30	169,219
09 Feb 17	347.29999 -0.50	351.40	342.30	349.20	297,762
08 Feb 17	347.79999 +5.80	348.60	343.00	345.40	289,718
07 Feb 17	342.00000 +1.60	345.30	340.30	345.30	304,216
06 Feb 17	340.39999 -5.00	345.77	339.04	341.50	137,752
03 Feb 17	345.39999 -6.50	356.75	345.30	355.00	467,776
02 Feb 17	351.89999 +4.70	358.90	347.06	350.00	1,139,334
01 Feb 17	347.20001 +9.20	347.40	337.40	340.00	675,953
31 Jan 17	338.00000 +0.90	344.00	333.66	344.00	1,011,298
30 Jan 17	337.10001 -2.80	340.70	334.90	340.10	359,302
27 Jan 17	339.89999 -2.60	351.00	339.50	351.00	123,492
26 Jan 17	342.50000 -0.50	347.90	342.50	347.50	128,503
25 Jan 17	343.00000 +1.00	346.88	336.38	338.80	210,610
24 Jan 17	342.00000 +4.60	342.00	342.00	342.00	351,768
23 Jan 17	337.39999 +3.90	339.90	330.58	331.80	157,048
20 Jan 17	333.50000 +0.60	336.70	332.00	336.70	267,703
19 Jan 17	332.89999 -1.00	338.00	328.02	335.70	141,453
18 Jan 17	333.89999 -2.80	336.70	332.80	334.80	283,601
17 Jan 17	336.70001 +2.20	338.10	328.00	334.10	180,756
16 Jan 17	334.50000 -0.20	336.50	328.10	328.10	140,980
13 Jan 17	334.70001 +3.70	334.70	329.30	331.50	147,175
12 Jan 17	331.00000 -4.70	339.10	331.00	338.00	262,867
11 Jan 17	335.70001 -0.30	337.50	333.40	335.30	220,149
10 Jan 17	336.00000 +1.50	341.80	333.20	333.20	253,793
09 Jan 17	334.50000 +2.50	337.70	331.50	334.50	569,712
06 Jan 17	332.00000 +3.20	332.80	324.38	329.20	508,360
05 Jan 17	328.79999 +7.80	331.90	318.52	320.60	515,456
04 Jan 17	321.00000 +2.90	322.60	315.00	320.80	749,416
03 Jan 17	318.10001 -5.80	325.60	316.91	324.70	451,926
30 Dec 16	323.89999 +0.10	326.40	319.12	324.00	89,160
29 Dec 16	323.79999 +1.40	325.90	315.00	315.00	154,030
28 Dec 16	322.39999 +3.50	323.10	314.97	317.20	194,702
23 Dec 16	318.89999 -1.30	322.00	318.80	321.90	48,091
22 Dec 16	320.20001 +7.60	320.80	311.50	311.50	508,174
21 Dec 16	312.60001 +4.30	315.80	301.20	315.80	445,998
20 Dec 16	308.29999 -13.20	320.60	307.10	320.60	572,996
19 Dec 16	321.50000 +13.10	322.40	300.00	300.00	533,139
16 Dec 16	308.39999 +3.60	308.43	300.00	300.00	511,676
15 Dec 16	304.79999 +3.00	305.90	301.40	305.10	373,061
14 Dec 16	301.79999 -2.20	305.40	301.30	302.90	2,967,209
13 Dec 16	304.00000 -1.50	306.70	301.00	305.60	662,522
09 Dec 16	305.50000 -2.60	308.70	302.20	302.20	314,260
08 Dec 16	308.10001 +3.60	310.70	303.90	309.60	362,753
07 Dec 16	304.50000 -4.40	310.00	303.00	309.70	837,627
06 Dec 16	308.89999 -0.80	312.62	307.50	312.10	739,525
05 Dec 16	309.70001 +6.20	317.80	306.10	307.10	870,454
02 Dec 16	303.50000 -2.30	307.60	300.40	300.40	227,859
01 Dec 16	305.79999 -1.40	307.20	299.80	306.90	401,438
30 Nov 16	307.20001 +11.10	307.20	290.00	290.00	1,760,232
29 Nov 16	296.10001 +1.60	298.10	293.00	297.20	172,367
28 Nov 16	294.50000 -1.00	301.17	293.70	296.10	135,964
25 Nov 16	295.50000 -0.40	296.90	290.00	290.00	118,982
24 Nov 16	295.89999 +3.00	296.50	290.45	292.50	292,108
23 Nov 16	292.89999 -2.20	298.91	290.30	292.60	567,903
22 Nov 16	295.10001 +6.80	298.90	290.40	290.40	364,779
21 Nov 16	288.29999 -18.50	311.50	287.00	310.10	367,443
18 Nov 16	306.79999 +7.20	309.70	289.40	299.10	828,464
17 Nov 16	299.60001 +1.90	300.20	297.16	300.20	357,852
16 Nov 16	297.70001 +12.50	300.60	282.30	287.00	1,220,644
15 Nov 16	285.20001 +25.20	287.30	267.40	270.10	861,404
14 Nov 16	260.00000 +3.00	262.40	253.30	253.30	1,165,718
11 Nov 16	257.00000 -3.50	261.10	254.70	257.50	637,322
10 Nov 16	260.50000 +3.50	267.80	252.30	252.30	738,400
09 Nov 16	257.00000 +0.00	260.60	249.50	250.70	973,940
08 Nov 16	257.00000 +0.00	260.40	252.20	260.40	355,125
07 Nov 16	257.00000 +1.50	263.70	256.00	258.30	204,846
04 Nov 16	255.50000 -6.30	263.60	254.20	261.50	615,863
03 Nov 16	261.79999 +3.50	273.70	257.07	259.40	508,189
02 Nov 16	258.29999 +4.40	260.16	250.00	250.00	635,497
01 Nov 16	253.89999 +1.90	255.90	251.27	252.10	281,662
31 Oct 16	252.00000 -0.30	254.00	247.60	250.40	207,437
28 Oct 16	252.30000 +1.80	256.15	243.90	247.40	235,693
27 Oct 16	250.50000 -1.20	256.48	247.30	253.20	202,618
26 Oct 16	251.70000 -3.00	256.40	249.82	254.50	454,845
25 Oct 16	254.70000 -4.40	258.00	251.60	255.40	236,214
24 Oct 16	259.10001 +0.50	262.60	256.64	260.50	151,137
21 Oct 16	258.60001 -2.50	267.10	256.40	267.10	211,830
20 Oct 16	261.10001 -3.40	267.30	260.10	265.10	273,295
19 Oct 16	264.50000 -3.30	267.40	260.20	266.70	253,968
18 Oct 16	267.79999 +5.90	269.50	256.91	261.80	281,142
17 Oct 16	261.89999 -3.60	264.87	256.00	263.50	358,434
14 Oct 16	265.50000 -2.00	271.90	263.60	267.70	407,782
13 Oct 16	267.50000 -3.10	273.40	262.60	268.60	335,548
12 Oct 16	270.60001 -9.50	280.72	270.20	278.50	247,498
11 Oct 16	280.10001 +7.70	281.10	268.47	268.50	385,496
10 Oct 16	272.39999 -3.10	276.40	269.40	270.00	391,836
07 Oct 16	275.50000 -6.70	285.20	273.50	280.00	582,708
06 Oct 16	282.20001 -7.00	289.50	280.20	284.60	212,186
05 Oct 16	289.20001 -1.40	293.10	285.50	291.80	317,295
04 Oct 16	290.60001 -1.20	298.40	290.60	294.50	847,335
03 Oct 16	291.79999 +11.00	293.60	280.00	280.50	654,592
30 Sep 16	280.79999 -4.40	282.90	277.03	278.70	362,706
29 Sep 16	285.20001 +0.30	289.00	279.20	288.50	727,321
28 Sep 16	284.89999 +7.10	287.20	278.50	278.50	2,415,732
27 Sep 16	277.79999 +3.70	280.00	270.39	276.50	2,790,518
26 Sep 16	274.10001 -4.00	281.70	273.60	276.00	247,963
23 Sep 16	278.10001 -1.40	282.00	277.10	280.10	618,359
22 Sep 16	279.50000 +1.50	281.30	276.51	281.20	449,602
21 Sep 16	278.00000 +1.20	282.30	274.20	282.30	422,110
20 Sep 16	276.79999 -0.90	281.20	275.90	278.30	254,291
19 Sep 16	277.70001 -1.40	281.10	274.50	278.50	428,436
16 Sep 16	279.10001 +1.90	280.80	276.10	278.80	925,047
15 Sep 16	277.20001 -0.70	280.70	274.80	280.00	441,349
14 Sep 16	277.89999 +0.50	282.00	273.10	280.70	189,494
13 Sep 16	277.39999 -5.10	284.90	276.00	284.50	244,605
12 Sep 16	282.50000 -1.00	284.00	275.06	277.50	292,875
09 Sep 16	283.50000 -4.00	289.10	283.40	287.60	265,691
08 Sep 16	287.50000 +2.20	288.80	285.05	287.70	1,065,598
07 Sep 16	285.29999 -4.40	290.50	283.38	289.50	710,630
06 Sep 16	289.70001 -3.10	296.70	289.20	296.70	289,553
05 Sep 16	292.79999 -4.10	301.34	290.00	300.00	387,443
02 Sep 16	296.89999 -0.50	300.30	295.40	298.00	593,092
01 Sep 16	297.39999 +3.10	300.32	296.47	297.00	911,308
31 Aug 16	294.29999 +5.50	297.90	283.50	283.50	391,903
30 Aug 16	288.79999 -3.20	295.00	286.10	295.00	166,256
26 Aug 16	292.00000 +0.70	295.60	289.90	295.60	302,143
25 Aug 16	291.29999 -1.70	295.90	286.70	295.90	434,279
24 Aug 16	293.00000 +6.00	293.30	287.00	290.50	843,898
23 Aug 16	287.00000 -1.90	294.79	280.00	290.50	15,840,883
22 Aug 16	288.89999 +8.00	290.50	279.10	280.00	1,803,722
19 Aug 16	280.89999 +3.60	281.90	270.00	275.70	1,586,776
18 Aug 16	277.29999 +9.50	277.30	269.90	276.00	1,828,723
17 Aug 16	267.79999 -12.20	279.55	267.80	277.00	456,964
16 Aug 16	280.00000 -8.90	303.60	278.00	288.00	1,101,309
15 Aug 16	288.89999 +2.30	290.80	278.90	285.90	538,003
12 Aug 16	286.60001 +20.30	287.30	266.13	270.00	470,019
11 Aug 16	266.29999 +3.40	268.20	261.70	261.70	224,562
10 Aug 16	262.89999 -2.30	270.00	260.40	260.40	717,934
09 Aug 16	265.20001 +8.30	265.48	254.50	254.60	755,720
08 Aug 16	256.89999 -2.60	261.00	253.00	257.10	387,108
05 Aug 16	259.50000 +14.70	262.35	241.78	243.00	359,310
04 Aug 16	244.80000 +6.80	245.20	236.10	236.20	256,573
03 Aug 16	238.00000 +0.60	239.00	232.90	232.90	252,539
02 Aug 16	237.39999 +3.10	242.00	230.10	233.00	261,144
01 Aug 16	234.30000 -3.80	241.70	234.30	239.00	326,724
29 Jul 16	238.10001 -1.90	241.50	235.50	237.40	406,932
28 Jul 16	240.00000 -1.40	244.00	237.40	237.40	564,232
27 Jul 16	241.39999 +6.50	244.00	230.40	230.40	721,572
26 Jul 16	234.89999 -5.10	243.40	233.00	243.40	184,043
25 Jul 16	240.00000 +2.10	244.20	235.80	240.10	273,068
22 Jul 16	237.89999 -3.40	245.00	235.00	243.00	264,860
21 Jul 16	241.30000 +0.70	242.10	235.00	239.00	806,003
20 Jul 16	240.60001 -1.50	244.30	236.90	237.40	551,029
19 Jul 16	242.10001 +1.80	248.00	236.30	237.40	1,757,824
18 Jul 16	240.30000 +13.30	241.80	228.90	229.90	600,565
15 Jul 16	227.00000 -8.70	235.73	224.50	230.00	1,055,747
14 Jul 16	235.70000 -3.80	244.30	231.80	244.30	268,454
13 Jul 16	239.50000 -7.00	249.00	237.70	242.40	363,620
12 Jul 16	246.50000 -0.90	256.00	245.10	249.60	690,360
11 Jul 16	247.39999 +10.90	249.30	236.00	236.00	880,826
08 Jul 16	236.50000 +8.50	238.00	224.00	224.00	1,148,939
07 Jul 16	228.00000 +6.50	230.00	219.90	222.40	2,968,231
06 Jul 16	221.50000 -4.60	228.30	217.00	228.30	1,665,402
05 Jul 16	226.10001 -14.30	246.90	223.50	246.90	1,233,902
04 Jul 16	240.39999 -12.60	255.78	238.00	253.00	459,505
01 Jul 16	253.00000 -7.40	261.75	248.50	254.50	985,649
30 Jun 16	260.39999 +0.50	263.30	253.80	255.40	765,180
29 Jun 16	259.89999 +6.40	264.10	249.40	249.40	782,667
28 Jun 16	253.50000 +1.30	262.00	235.20	260.20	1,568,453
27 Jun 16	252.20000 -31.70	286.50	251.20	286.50	926,486
24 Jun 16	283.89999 -38.90	309.60	275.00	309.60	2,769,847
23 Jun 16	322.79999 +12.80	322.80	309.24	317.40	1,043,946
22 Jun 16	310.00000 +0.00	314.96	308.20	312.50	439,194
21 Jun 16	310.00000 +4.20	311.10	302.70	307.00	459,193
20 Jun 16	305.79999 +3.20	310.90	301.29	302.00	168,828
17 Jun 16	302.60001 -3.40	313.00	302.60	313.00	691,348
16 Jun 16	306.00000 -3.00	309.60	302.70	307.10	481,193
15 Jun 16	309.00000 +0.40	314.40	305.10	314.40	375,485
14 Jun 16	308.60001 +0.60	309.90	302.80	305.00	226,972
13 Jun 16	308.00000 -5.80	317.90	305.70	305.70	165,384
10 Jun 16	313.79999 -4.80	317.00	309.70	315.50	554,074
09 Jun 16	318.60001 -3.40	323.52	315.00	322.80	115,342
08 Jun 16	322.00000 +2.70	326.10	318.50	325.00	544,750
07 Jun 16	319.29999 +4.20	320.00	310.10	313.00	164,005
06 Jun 16	315.10001 +2.80	322.90	311.70	320.00	174,109
03 Jun 16	312.29999 -7.70	322.70	310.90	318.50	123,015
02 Jun 16	320.00000 -3.10	328.00	316.20	316.20	598,129
01 Jun 16	323.10001 +4.80	328.00	318.30	319.80	544,920
31 May 16	318.29999 -3.00	330.00	318.30	327.50	2,192,040
27 May 16	321.29999 -1.20	326.16	317.50	323.40	334,128
26 May 16	322.50000 -1.50	327.50	322.00	327.50	405,683
25 May 16	324.00000 +9.00	326.81	319.18	323.70	525,668
24 May 16	315.00000 -4.00	319.10	311.60	319.00	181,924
23 May 16	319.00000 +14.00	319.00	306.80	313.30	165,683
20 May 16	305.00000 +0.00	310.00	305.00	308.10	100,593
19 May 16	305.00000 +0.40	312.10	303.50	312.10	169,364
18 May 16	304.60001 -2.40	311.06	302.50	302.50	176,468
17 May 16	307.00000 -0.30	316.00	302.10	309.00	284,381
16 May 16	307.29999 +1.00	308.00	298.70	298.90	105,527
13 May 16	306.29999 +16.30	309.00	295.80	295.80	540,751
12 May 16	290.00000 +4.50	291.00	279.00	279.00	128,100
11 May 16	285.50000 -1.20	291.40	279.50	279.50	108,357
10 May 16	286.70001 -3.30	296.40	285.00	295.00	130,796
09 May 16	290.00000 +7.80	290.00	285.00	285.00	121,163
06 May 16	282.20001 -7.20	296.70	279.50	296.70	162,047
05 May 16	289.39999 -3.00	291.50	285.00	291.00	186,587
04 May 16	292.39999 -1.10	293.10	290.20	291.00	167,055
03 May 16	293.50000 +0.50	295.90	289.50	293.30	187,971
29 Apr 16	293.00000 -2.90	299.90	290.12	299.90	176,758
28 Apr 16	295.89999 -7.00	302.20	291.00	296.30	494,337
27 Apr 16	302.89999 +1.50	305.00	298.80	305.00	388,213
26 Apr 16	301.39999 +5.60	303.90	296.00	299.00	160,295
25 Apr 16	295.79999 -2.30	304.20	295.10	297.70	397,430
22 Apr 16	298.10001 -1.00	302.90	296.00	296.00	352,911
21 Apr 16	299.10001 -5.90	307.99	293.50	305.00	312,820
20 Apr 16	305.00000 -4.50	316.30	301.00	309.70	476,407
19 Apr 16	309.50000 +0.10	315.70	305.50	305.50	125,325
18 Apr 16	309.39999 -3.60	316.07	306.50	307.30	54,770
15 Apr 16	313.00000 +5.00	318.00	305.10	307.50	82,963
14 Apr 16	308.00000 +0.60	313.00	307.01	312.50	214,585
13 Apr 16	307.39999 -1.20	312.50	305.00	312.50	148,166
12 Apr 16	308.60001 -0.20	314.81	305.00	308.00	424,409
11 Apr 16	308.79999 -3.50	319.50	308.10	319.50	69,044
08 Apr 16	312.29999 +0.00	318.80	310.00	314.30	122,560
07 Apr 16	312.29999 -1.50	320.00	312.00	319.50	302,026
06 Apr 16	313.79999 +2.50	320.00	312.50	320.00	87,825
05 Apr 16	311.29999 -4.80	317.90	309.40	309.50	191,211
04 Apr 16	316.10001 -8.70	325.50	313.83	325.50	112,437
01 Apr 16	324.79999 +5.60	326.20	317.00	317.00	290,222
31 Mar 16	319.20001 -5.20	332.07	317.10	329.90	158,124
30 Mar 16	324.39999 +8.80	327.60	322.30	323.80	142,063
29 Mar 16	315.60001 -11.90	333.10	315.60	322.50	193,133
24 Mar 16	327.50000 +1.20	331.40	322.50	322.50	118,439
23 Mar 16	326.29999 -7.10	335.00	325.30	335.00	149,460
22 Mar 16	333.39999 -1.80	341.40	323.80	341.30	311,650
21 Mar 16	335.20001 -15.30	340.80	329.97	339.00	105,500
18 Mar 16	350.50000 +15.60	350.50	327.60	332.00	3,678,866
17 Mar 16	334.89999 +3.90	336.50	325.40	325.50	378,044
16 Mar 16	331.00000 -1.10	336.60	325.50	325.50	298,117
15 Mar 16	332.10001 +7.70	337.90	321.24	328.00	226,161
14 Mar 16	324.39999 +3.90	327.80	315.00	315.00	84,585
11 Mar 16	320.50000 +5.00	323.60	309.50	309.50	5,460,202
10 Mar 16	315.50000 -2.50	321.00	313.70	321.00	120,666
09 Mar 16	318.00000 +4.00	322.00	314.50	321.90	334,080
08 Mar 16	314.00000 -3.50	321.00	312.10	316.80	82,264
07 Mar 16	317.50000 -2.50	321.10	315.60	321.10	124,089
04 Mar 16	320.00000 -2.70	324.70	314.60	324.70	345,488
03 Mar 16	322.70001 +7.00	325.00	313.40	313.40	140,729
02 Mar 16	315.70001 -4.10	320.70	310.00	314.50	859,133
01 Mar 16	319.79999 +7.10	320.40	308.40	313.00	185,378
29 Feb 16	312.70001 -1.30	313.90	307.00	307.00	158,047
26 Feb 16	314.00000 +1.00	314.20	310.50	310.50	71,854
25 Feb 16	313.00000 +0.80	316.00	307.50	307.50	65,405
24 Feb 16	312.20001 +5.50	315.90	303.00	303.00	93,242
23 Feb 16	306.70001 -3.40	307.90	304.00	305.00	106,849
22 Feb 16	310.10001 +6.10	313.20	307.20	311.00	71,843
19 Feb 16	304.00000 -3.70	312.00	300.48	312.00	83,003
18 Feb 16	307.70001 -1.00	309.90	301.60	304.70	266,208
17 Feb 16	308.70001 +6.00	308.70	300.90	302.60	5,398,461
16 Feb 16	302.70001 +5.20	304.90	290.50	290.50	130,778
15 Feb 16	297.50000 +2.70	297.50	290.00	290.00	75,499
12 Feb 16	294.79999 +5.80	296.60	286.00	286.00	160,044
11 Feb 16	289.00000 -5.50	291.30	287.00	289.20	91,573
10 Feb 16	294.50000 +4.50	298.80	282.00	282.00	217,233
09 Feb 16	290.00000 -7.80	299.50	276.20	299.00	327,322
08 Feb 16	297.79999 -12.40	316.00	296.30	310.00	374,818
05 Feb 16	310.20001 -6.10	319.50	310.00	310.10	81,394
04 Feb 16	316.29999 +3.20	320.60	310.00	310.00	83,289
03 Feb 16	313.10001 -8.60	321.90	312.20	315.00	252,872
02 Feb 16	321.70001 +0.80	325.00	315.80	325.00	92,861
01 Feb 16	320.89999 +7.40	323.00	311.50	311.50	275,452
29 Jan 16	313.50000 -1.75	319.90	310.00	316.00	280,749
28 Jan 16	315.25000 -8.25	328.00	315.25	324.75	2,750,419
27 Jan 16	323.50000 +1.50	329.00	322.50	329.00	236,716
26 Jan 16	322.00000 +0.00	325.00	318.00	325.00	123,155
25 Jan 16	322.00000 +3.00	324.50	317.00	319.00	67,977
22 Jan 16	319.00000 +13.50	320.00	309.50	319.75	207,916
21 Jan 16	305.50000 -0.50	309.75	305.00	305.00	137,755
20 Jan 16	306.00000 -10.50	316.75	304.05	316.00	240,296
19 Jan 16	316.50000 -8.50	332.50	316.50	320.00	169,630
18 Jan 16	325.00000 -5.00	340.00	320.01	340.00	125,051
15 Jan 16	330.00000 -22.00	353.43	330.00	350.00	264,405
14 Jan 16	352.00000 -3.00	353.00	343.25	346.00	318,663
13 Jan 16	355.00000 +10.00	358.00	345.25	345.25	461,674
12 Jan 16	345.00000 +2.75	349.50	342.00	349.50	113,367
11 Jan 16	342.25000 -1.00	350.00	335.00	335.00	343,565
08 Jan 16	343.25000 +3.25	348.25	335.00	335.00	85,894
07 Jan 16	340.00000 -6.00	346.15	335.00	335.00	313,983
06 Jan 16	346.00000 +0.25	350.00	338.50	338.50	156,570
05 Jan 16	345.75000 +5.75	349.00	337.50	337.50	95,518
04 Jan 16	340.00000 -9.00	345.00	337.50	337.50	104,369
31 Dec 15	349.00000 +8.00	350.00	331.25	342.50	48,521
30 Dec 15	341.00000 -1.50	342.25	327.50	327.50	44,684
29 Dec 15	342.50000 +6.00	342.50	327.50	327.50	58,791
24 Dec 15	336.50000 +3.25	339.75	327.75	339.75	27,034
23 Dec 15	333.25000 +3.00	337.27	327.50	327.50	35,041
22 Dec 15	330.25000 -6.00	350.00	328.50	350.00	151,417
21 Dec 15	336.25000 -0.75	341.00	335.00	335.00	97,176
18 Dec 15	337.00000 +1.75	353.00	332.25	342.50	937,298
17 Dec 15	335.25000 -0.50	350.00	330.02	350.00	189,526
16 Dec 15	335.75000 -4.75	345.43	335.00	335.00	174,397
15 Dec 15	340.50000 +1.50	360.00	330.50	330.50	234,764
14 Dec 15	339.00000 -1.00	342.50	328.00	328.00	807,123
11 Dec 15	340.00000 +0.00	342.50	332.29	340.00	224,571
10 Dec 15	340.00000 +0.00	342.13	339.98	340.00	96,552
09 Dec 15	340.00000 -2.25	342.75	330.00	330.00	132,951
08 Dec 15	342.25000 -1.50	343.00	338.00	343.00	233,867
07 Dec 15	343.75000 +8.75	343.75	330.75	330.75	643,041
04 Dec 15	335.00000 -3.50	342.25	330.00	330.00	101,697
03 Dec 15	338.50000 -13.00	353.00	328.00	353.00	2,925,540
02 Dec 15	351.50000 +10.50	351.50	335.00	335.00	663,675
01 Dec 15	341.00000 -19.00	356.50	338.00	350.00	258,033
30 Nov 15	360.00000 +21.75	360.00	330.25	330.25	202,799
27 Nov 15	338.25000 +9.75	341.50	315.00	315.00	145,771
26 Nov 15	328.50000 +9.75	329.25	313.00	313.00	133,561
25 Nov 15	318.75000 +2.75	325.00	310.00	310.00	129,115
24 Nov 15	316.00000 +1.00	316.75	306.00	306.00	87,150
23 Nov 15	315.00000 +0.00	318.00	310.75	315.00	120,393
20 Nov 15	315.00000 +5.00	315.00	301.00	301.00	123,508
19 Nov 15	310.00000 -1.50	314.75	301.00	301.00	81,941
18 Nov 15	311.50000 -2.50	313.25	301.00	301.00	144,198
17 Nov 15	314.00000 +14.50	314.25	299.50	299.50	94,193
16 Nov 15	299.50000 -5.00	306.75	295.50	295.50	79,334
13 Nov 15	304.50000 +0.50	310.50	301.75	310.50	69,667
12 Nov 15	304.00000 +1.00	306.00	300.00	302.50	974,534
11 Nov 15	303.00000 +1.50	308.37	300.31	301.25	75,343
10 Nov 15	301.50000 -10.25	314.75	301.50	311.75	50,345
09 Nov 15	311.75000 +6.00	318.00	304.00	318.00	28,308
06 Nov 15	305.75000 -9.25	312.50	303.00	303.00	346,172
05 Nov 15	315.00000 +8.50	316.00	304.75	316.00	89,121
04 Nov 15	306.50000 -10.00	323.50	304.50	323.50	99,343
03 Nov 15	316.50000 +1.00	321.95	313.25	317.00	113,244
02 Nov 15	315.50000 +0.50	317.00	307.63	314.75	101,406
30 Oct 15	315.00000 -1.00	316.75	305.75	311.00	169,000
29 Oct 15	316.00000 +4.00	316.00	305.25	315.00	162,914
28 Oct 15	312.00000 +3.00	315.00	304.00	304.00	80,754
27 Oct 15	309.00000 +0.25	322.50	301.25	322.50	105,978
26 Oct 15	308.75000 -5.00	315.00	308.75	315.00	69,599
23 Oct 15	313.75000 +3.75	315.00	311.00	315.00	109,734
22 Oct 15	310.00000 -3.25	315.00	308.00	315.00	172,569
21 Oct 15	313.25000 -1.75	315.00	310.00	315.00	173,934
20 Oct 15	315.00000 +2.50	315.50	310.00	310.00	231,996
19 Oct 15	312.50000 -0.25	314.75	310.00	310.00	51,684
16 Oct 15	312.75000 -2.25	315.00	310.00	310.00	233,153
15 Oct 15	315.00000 +1.25	315.25	308.00	308.00	108,947
14 Oct 15	313.75000 +0.25	323.53	310.50	310.50	278,542
13 Oct 15	313.50000 -1.75	316.00	313.50	315.50	310,934
12 Oct 15	315.25000 -1.75	319.19	315.00	315.50	170,517
09 Oct 15	317.00000 -1.50	320.00	316.75	320.00	91,323
08 Oct 15	318.50000 +0.50	325.00	317.00	325.00	175,258
07 Oct 15	318.00000 -23.75	330.00	308.00	322.50	17,639,880
06 Oct 15	341.75000 +0.50	341.75	333.00	333.00	35,500
05 Oct 15	341.25000 +7.25	341.50	330.69	340.00	110,469
02 Oct 15	334.00000 -2.50	340.00	329.75	340.00	72,575
01 Oct 15	336.50000 +6.75	340.00	330.00	340.00	63,511
30 Sep 15	329.75000 -16.25	350.00	322.98	350.00	204,236
29 Sep 15	346.00000 -4.25	355.00	340.81	355.00	35,327
28 Sep 15	350.25000 -4.25	353.00	340.00	340.00	160,605
25 Sep 15	354.50000 +3.50	354.50	340.75	340.75	40,083
24 Sep 15	351.00000 -2.00	355.00	341.00	355.00	133,616
23 Sep 15	353.00000 +2.00	357.00	347.50	350.50	833,845
22 Sep 15	351.00000 -9.00	362.75	349.25	350.75	143,290
21 Sep 15	360.00000 +0.00	362.00	357.50	362.00	48,366
18 Sep 15	360.00000 +4.75	366.50	356.00	360.00	397,563
17 Sep 15	355.25000 +2.25	360.00	351.75	360.00	51,639
16 Sep 15	353.00000 -0.25	360.00	351.50	360.00	73,730
15 Sep 15	353.25000 +3.25	357.00	347.75	350.75	116,786
14 Sep 15	350.00000 -7.00	357.00	344.00	346.25	95,135
11 Sep 15	357.00000 +8.00	357.00	351.50	352.00	57,424
10 Sep 15	349.00000 -3.25	351.25	343.00	350.25	363,067
09 Sep 15	352.25000 +7.00	357.00	341.55	343.00	168,684
08 Sep 15	345.25000 +2.50	347.75	341.31	343.00	72,710
07 Sep 15	342.75000 +0.00	344.25	339.75	340.00	186,087
04 Sep 15	342.75000 -2.25	346.50	337.45	345.00	82,172
03 Sep 15	345.00000 -1.00	350.00	340.00	350.00	171,488
02 Sep 15	346.00000 -3.00	350.00	342.75	350.00	101,547
01 Sep 15	349.00000 -3.00	359.50	344.25	359.50	226,838
28 Aug 15	352.00000 -10.00	365.00	352.00	362.50	130,872
27 Aug 15	362.00000 +16.25	363.50	346.22	353.00	337,117
26 Aug 15	345.75000 +0.00	348.00	341.25	348.00	227,005
25 Aug 15	345.75000 +7.75	345.75	327.78	338.50	173,546
24 Aug 15	338.00000 -4.00	343.00	331.50	338.25	362,930
21 Aug 15	342.00000 -1.00	343.00	337.99	340.75	1,200,012
20 Aug 15	343.00000 -2.00	349.00	336.80	347.00	182,512
19 Aug 15	345.00000 +5.00	349.75	336.63	342.00	1,679,358
18 Aug 15	340.00000 -3.50	343.50	339.75	342.75	221,131
17 Aug 15	343.50000 +4.00	344.00	336.63	340.00	144,799
14 Aug 15	339.50000 -1.50	350.00	337.50	350.00	303,464
13 Aug 15	341.00000 +6.00	349.00	328.00	328.00	100,406
12 Aug 15	335.00000 +9.00	339.25	325.00	328.00	388,272
11 Aug 15	326.00000 +2.25	332.00	318.00	328.00	292,995
10 Aug 15	323.75000 +11.25	327.50	312.55	315.00	179,146
07 Aug 15	312.50000 -2.50	319.00	312.50	318.00	198,800
06 Aug 15	315.00000 -3.00	323.00	314.38	323.00	357,966
05 Aug 15	318.00000 +20.00	322.81	309.75	313.75	1,121,363
04 Aug 15	298.00000 +8.75	301.75	288.12	297.00	406,324
03 Aug 15	289.25000 +2.50	297.00	284.63	297.00	83,072
31 Jul 15	286.75000 +2.75	294.73	278.75	285.00	154,479
30 Jul 15	284.00000 +3.00	284.25	273.00	273.00	113,537
29 Jul 15	281.00000 +3.50	281.25	277.56	279.50	71,090
28 Jul 15	277.50000 -3.00	281.00	275.50	281.00	57,172
27 Jul 15	280.50000 +1.75	281.00	270.00	270.00	183,772
24 Jul 15	278.75000 +4.75	280.25	273.00	274.25	193,263
23 Jul 15	274.00000 -2.50	280.00	274.00	280.00	285,641
22 Jul 15	276.50000 -2.50	279.29	273.50	276.00	44,700
21 Jul 15	279.00000 -0.50	281.00	276.00	281.00	431,562
20 Jul 15	279.50000 -0.50	281.00	278.60	281.00	53,414
17 Jul 15	280.00000 -0.25	281.00	272.75	272.75	331,471
16 Jul 15	280.25000 +2.00	281.50	271.41	281.00	531,841
15 Jul 15	278.25000 -2.75	281.25	278.25	281.25	77,115
14 Jul 15	281.00000 +0.25	282.50	280.50	282.50	59,213
13 Jul 15	280.75000 +3.75	283.25	278.50	281.00	305,680
10 Jul 15	277.00000 +2.00	281.00	268.25	268.25	110,410
09 Jul 15	275.00000 +5.50	277.00	268.00	268.00	17,352
08 Jul 15	269.50000 -10.25	279.87	268.00	275.00	205,439
07 Jul 15	279.75000 -1.25	281.00	269.75	269.75	45,478
06 Jul 15	281.00000 +3.50	281.00	270.00	270.00	102,727
03 Jul 15	277.50000 +0.25	281.00	271.00	274.00	54,863
02 Jul 15	277.25000 -4.50	284.00	272.00	273.00	116,967
01 Jul 15	281.75000 +10.25	284.25	271.00	271.00	73,974
30 Jun 15	271.50000 -3.75	276.75	266.75	266.75	94,099
29 Jun 15	275.25000 -7.75	280.00	266.30	270.00	115,238
26 Jun 15	283.00000 -0.50	290.00	280.00	290.00	55,060
25 Jun 15	283.50000 -6.50	290.08	283.50	285.00	135,525
24 Jun 15	290.00000 -2.00	290.00	285.00	285.00	257,978
23 Jun 15	292.00000 +3.00	298.50	288.25	294.00	450,602
22 Jun 15	289.00000 +4.00	292.00	281.00	292.00	393,885
19 Jun 15	285.00000 -4.50	287.80	277.00	278.00	311,613
18 Jun 15	289.50000 +12.25	291.50	270.00	270.00	222,954
17 Jun 15	277.25000 +4.25	277.25	267.50	267.50	165,994
16 Jun 15	273.00000 -1.25	275.25	267.50	267.50	73,422
15 Jun 15	274.25000 -4.00	277.00	268.25	270.00	76,494
12 Jun 15	278.25000 +7.50	279.25	268.26	272.00	764,870
11 Jun 15	270.75000 +0.00	275.00	266.25	266.25	91,870
10 Jun 15	270.75000 -8.50	279.50	270.75	279.00	0
09 Jun 15	279.25000 +6.25	279.75	269.00	269.00	0
08 Jun 15	273.00000 -0.50	273.25	270.00	270.00	0
05 Jun 15	273.50000 -6.25	280.00	270.00	270.00	118,830
04 Jun 15	279.75000 +3.75	280.00	275.25	280.00	51,360
03 Jun 15	276.00000 +4.00	280.00	272.81	280.00	90,384
02 Jun 15	272.00000 -9.50	285.00	270.00	285.00	373,348
01 Jun 15	281.50000 -0.50	284.81	276.25	277.00	121,830
29 May 15	282.00000 -5.50	285.92	277.84	280.00	198,612
28 May 15	287.50000 -0.25	295.10	283.00	290.00	400,146
27 May 15	287.75000 -0.25	290.00	275.00	275.00	337,779
26 May 15	288.00000 -1.50	289.40	286.00	286.00	396,062
22 May 15	289.50000 +3.50	289.50	284.00	285.50	51,857
21 May 15	286.00000 +1.50	286.00	281.63	284.50	49,154
20 May 15	284.50000 +5.75	284.75	278.00	282.50	41,496
19 May 15	278.75000 -0.75	283.00	275.50	283.00	115,747
18 May 15	279.50000 +6.25	283.00	270.00	270.00	380,789
15 May 15	273.25000 -1.75	280.00	270.50	270.50	201,928
14 May 15	275.00000 -6.25	280.25	270.75	270.75	23,694
13 May 15	281.25000 +1.25	290.00	271.25	290.00	47,678
12 May 15	280.00000 -5.00	288.15	278.75	288.00	311,533
11 May 15	285.00000 +8.00	287.00	278.19	280.00	233,255
08 May 15	277.00000 +11.75	280.00	268.00	268.00	292,880
07 May 15	265.25000 -6.25	268.00	265.00	265.00	42,413
06 May 15	271.50000 +1.25	282.00	267.25	282.00	70,385
05 May 15	270.25000 -1.00	282.00	268.25	282.00	96,851
01 May 15	271.25000 -5.25	280.00	270.00	280.00	108,724
30 Apr 15	276.50000 +2.00	280.00	269.75	274.25	59,038
29 Apr 15	274.50000 -2.25	280.00	267.00	267.00	72,455
28 Apr 15	276.75000 -3.25	280.00	272.13	273.75	66,171
27 Apr 15	280.00000 +8.75	280.00	274.75	280.00	190,844
24 Apr 15	271.25000 -2.75	276.00	269.00	270.00	72,919
23 Apr 15	274.00000 -5.50	285.00	269.24	285.00	166,868
22 Apr 15	279.50000 +0.50	280.00	275.00	280.00	132,443
21 Apr 15	279.00000 -1.00	281.75	274.14	281.75	69,086
20 Apr 15	280.00000 +0.00	285.00	270.00	270.00	899,384
17 Apr 15	280.00000 +0.00	281.50	276.06	280.00	224,133
16 Apr 15	280.00000 +3.25	280.00	273.69	277.50	362,896
15 Apr 15	276.75000 +1.75	278.00	265.00	265.00	466,939
14 Apr 15	275.00000 +5.00	275.00	270.00	275.00	241,951
13 Apr 15	270.00000 +0.00	273.00	269.00	273.00	282,096
10 Apr 15	270.00000 +3.00	275.00	266.63	275.00	692,707
09 Apr 15	267.00000 -3.00	275.00	266.75	275.00	424,250
08 Apr 15	270.00000 +0.00	275.00	268.00	275.00	417,913
07 Apr 15	270.00000 -13.25	283.75	269.25	280.00	337,142
02 Apr 15	283.25000 +8.25	284.00	268.50	275.00	255,823
01 Apr 15	275.00000 -1.75	282.00	270.75	282.00	63,764
31 Mar 15	276.75000 -3.50	279.50	267.75	267.75	67,424
30 Mar 15	280.25000 +7.25	281.25	265.50	273.75	85,093
27 Mar 15	273.00000 +8.75	274.25	260.77	270.00	155,108
26 Mar 15	264.25000 -1.75	265.00	255.00	255.00	322,714
25 Mar 15	266.00000 +6.00	266.75	256.25	259.50	66,738
24 Mar 15	260.00000 +3.75	267.00	256.06	267.00	29,712
23 Mar 15	256.25000 -8.00	272.00	256.25	272.00	133,301
20 Mar 15	264.25000 +3.00	270.25	260.38	261.00	427,348
19 Mar 15	261.25000 -10.50	272.00	261.25	271.50	166,970
18 Mar 15	271.75000 +3.75	274.00	263.00	263.00	88,764
17 Mar 15	268.00000 +0.50	273.38	257.00	257.00	154,597
16 Mar 15	267.50000 +1.25	268.75	257.00	257.00	27,643
13 Mar 15	266.25000 +7.25	267.75	261.50	265.00	64,900
12 Mar 15	259.00000 +1.25	259.75	250.00	250.00	1,487,601
11 Mar 15	257.75000 -1.25	260.00	250.00	250.00	113,633
10 Mar 15	259.00000 -11.00	271.25	250.00	271.00	184,405
09 Mar 15	270.00000 +1.00	271.00	256.00	256.00	201,149
06 Mar 15	269.00000 +3.25	269.54	256.50	256.50	90,046
05 Mar 15	265.75000 +6.25	267.75	254.00	265.00	1,214,400
04 Mar 15	259.50000 +3.50	265.00	257.00	265.00	795,396
03 Mar 15	256.00000 -17.50	277.75	253.50	268.00	455,984
02 Mar 15	273.50000 -0.50	281.25	263.00	263.00	98,604
27 Feb 15	274.00000 -0.25	277.00	263.00	263.00	229,235
26 Feb 15	274.25000 +7.50	274.25	262.75	270.00	181,452
25 Feb 15	266.75000 +3.50	267.50	260.00	263.00	1,499,926
24 Feb 15	263.25000 +1.25	264.08	256.01	260.00	25,511
23 Feb 15	262.00000 +0.00	268.00	257.00	268.00	99,420
20 Feb 15	262.00000 +1.00	268.00	258.50	268.00	175,177
19 Feb 15	261.00000 -2.00	268.00	259.50	268.00	332,546
18 Feb 15	263.00000 +1.00	264.25	262.00	264.00	72,958
17 Feb 15	262.00000 -2.75	264.40	258.81	262.00	194,043
16 Feb 15	264.75000 +1.50	266.25	261.71	262.00	9,377
13 Feb 15	263.25000 +2.25	267.00	256.25	265.00	586,546
12 Feb 15	261.00000 +1.25	263.75	258.25	259.75	76,548
11 Feb 15	259.75000 +4.75	260.00	254.75	258.00	809,204
10 Feb 15	255.00000 +1.00	255.00	252.56	255.00	272,877
09 Feb 15	254.00000 +0.25	258.00	250.25	258.00	146,772
06 Feb 15	253.75000 +2.50	258.00	252.03	258.00	64,104
05 Feb 15	251.25000 +0.75	256.25	250.00	250.25	467,986
04 Feb 15	250.50000 -1.75	257.31	250.00	255.00	193,485
03 Feb 15	252.25000 +6.50	255.00	248.75	250.00	752,538
02 Feb 15	245.75000 +1.75	250.00	245.10	250.00	254,667
30 Jan 15	244.00000 +4.50	245.00	235.00	235.00	590,012
29 Jan 15	239.50000 +0.50	243.25	235.00	235.00	44,065
28 Jan 15	239.00000 -1.00	247.00	239.00	247.00	52,953
27 Jan 15	240.00000 +0.00	247.00	240.00	247.00	29,977
26 Jan 15	240.00000 -2.00	242.50	238.24	241.50	256,028
23 Jan 15	242.00000 +8.25	243.75	234.75	234.75	661,381
22 Jan 15	233.75000 +2.00	235.00	231.50	235.00	206,365
21 Jan 15	231.75000 -4.25	237.25	230.00	237.00	200,036
20 Jan 15	236.00000 +1.00	240.00	235.00	240.00	236,410
19 Jan 15	235.00000 +0.00	239.75	234.15	235.25	99,104
16 Jan 15	235.00000 -6.50	245.00	227.12	245.00	506,869
15 Jan 15	241.50000 -1.50	244.25	241.00	242.00	112,722
14 Jan 15	243.00000 +0.50	245.00	241.70	245.00	290,626
13 Jan 15	242.50000 -0.50	245.00	238.85	240.00	201,484
12 Jan 15	243.00000 -2.00	245.12	240.25	240.25	26,339
09 Jan 15	245.00000 -0.50	246.50	241.25	245.00	54,275
08 Jan 15	245.50000 -0.50	248.00	242.31	245.00	79,903
07 Jan 15	246.00000 -3.75	247.00	243.75	245.00	84,386
06 Jan 15	249.75000 +1.25	249.75	241.58	249.00	73,256
05 Jan 15	248.50000 -0.25	250.00	244.44	248.00	13,611
02 Jan 15	248.75000 +0.75	250.00	240.00	240.00	48,429
31 Dec 14	248.00000 +0.00	250.00	242.25	250.00	26,846
30 Dec 14	248.00000 +0.00	251.75	242.90	243.75	123,422
29 Dec 14	248.00000 +3.00	250.00	245.00	250.00	52,882
24 Dec 14	245.00000 -4.75	255.00	244.25	255.00	22,207
23 Dec 14	249.75000 +3.25	255.00	246.50	255.00	30,827
22 Dec 14	246.50000 +0.00	255.00	246.00	255.00	49,300
19 Dec 14	246.50000 +0.25	255.00	245.00	255.00	125,205
18 Dec 14	246.25000 +0.25	250.00	245.50	246.00	277,753
17 Dec 14	246.00000 +1.50	246.75	245.00	246.00	58,752
16 Dec 14	244.50000 -1.50	247.00	241.44	242.00	195,547
15 Dec 14	246.00000 -1.00	247.25	242.00	242.00	84,480
12 Dec 14	247.00000 +0.00	248.50	245.00	248.50	183,125
11 Dec 14	247.00000 -17.00	255.00	243.75	255.00	40,057,720
10 Dec 14	264.00000 -4.50	269.00	260.50	269.00	79,442
09 Dec 14	268.50000 +2.50	268.50	257.00	257.00	56,486
08 Dec 14	266.00000 +6.00	266.75	259.63	265.00	326,231
05 Dec 14	260.00000 -0.25	263.95	259.75	262.00	180,858
04 Dec 14	260.25000 +7.00	262.00	250.00	250.00	392,816
03 Dec 14	253.25000 -0.25	254.00	247.00	247.00	38,892
02 Dec 14	253.50000 +2.25	257.00	251.43	251.50	127,558
01 Dec 14	251.25000 +11.50	260.00	240.00	240.00	648,349
28 Nov 14	239.75000 +6.75	239.75	232.00	233.75	143,322
27 Nov 14	233.00000 +0.00	235.00	228.00	234.00	478,295
26 Nov 14	233.00000 +1.25	233.00	227.11	231.00	18,465
25 Nov 14	231.75000 -1.25	234.00	225.25	234.00	521,266
24 Nov 14	233.00000 -5.00	236.65	230.25	236.00	41,252
21 Nov 14	238.00000 +1.25	238.00	235.00	236.00	33,183
20 Nov 14	236.75000 +1.75	238.00	233.25	238.00	1,143,588
19 Nov 14	235.00000 +0.25	237.50	232.00	237.50	55,979
18 Nov 14	234.75000 +1.75	239.12	234.00	239.00	242,780
17 Nov 14	233.00000 -3.00	235.00	232.00	234.50	35,550
14 Nov 14	236.00000 -1.00	236.50	233.25	235.75	26,258
13 Nov 14	237.00000 +0.00	239.50	233.00	233.00	6,186
12 Nov 14	237.00000 +0.00	240.00	234.00	240.00	29,654
11 Nov 14	237.00000 -2.00	240.00	235.00	240.00	240,248
10 Nov 14	239.00000 +1.50	243.00	238.25	243.00	37,908
07 Nov 14	237.50000 -1.50	239.75	237.25	239.75	139,321
06 Nov 14	239.00000 -0.50	240.00	238.50	240.00	150,261
05 Nov 14	239.50000 -0.50	240.00	235.75	240.00	75,760
04 Nov 14	240.00000 +0.00	240.00	238.00	240.00	765,174
03 Nov 14	240.00000 +0.00	240.00	236.75	239.00	30,384
31 Oct 14	240.00000 +0.00	240.12	238.00	240.00	117,256
30 Oct 14	240.00000 +3.25	240.00	235.25	240.00	46,467
29 Oct 14	236.75000 -1.00	238.25	234.25	238.25	13,226
28 Oct 14	237.75000 +2.00	240.00	232.25	240.00	61,153
27 Oct 14	235.75000 +3.00	236.00	230.94	232.00	146,103
24 Oct 14	232.75000 -0.25	234.00	227.75	234.00	16,692
23 Oct 14	233.00000 +1.00	233.12	225.00	225.25	148,001
22 Oct 14	232.00000 -1.00	233.00	228.75	233.00	368,291
21 Oct 14	233.00000 -3.00	235.00	225.25	229.00	135,337
20 Oct 14	236.00000 -3.00	240.05	229.25	233.00	128,042
17 Oct 14	239.00000 +3.00	239.00	230.00	230.00	76,041
16 Oct 14	236.00000 -1.00	236.75	230.25	231.00	1,529,446
15 Oct 14	237.00000 +1.00	237.00	230.00	230.00	45,287
14 Oct 14	236.00000 +0.00	236.12	228.00	233.00	107,353
13 Oct 14	236.00000 +0.00	236.12	229.63	231.00	72,817
10 Oct 14	236.00000 +4.50	236.12	227.75	227.75	24,204
09 Oct 14	231.50000 +2.00	231.50	225.00	230.00	50,903
08 Oct 14	229.50000 -2.75	233.00	223.50	233.00	152,582
07 Oct 14	232.25000 -4.00	237.25	231.98	232.50	71,101
06 Oct 14	236.25000 -4.25	241.00	235.75	241.00	16,260
03 Oct 14	240.50000 -2.75	244.00	238.38	244.00	45,767
02 Oct 14	243.25000 -1.25	245.00	236.10	245.00	138,254
01 Oct 14	244.50000 -1.75	245.30	240.88	245.25	96,014
30 Sep 14	246.25000 +0.25	247.00	245.00	247.00	15,301
29 Sep 14	246.00000 -4.00	258.50	246.00	247.00	98,750
26 Sep 14	250.00000 +0.00	252.00	246.25	252.00	43,448
25 Sep 14	250.00000 +0.00	255.00	244.25	252.00	30,242
24 Sep 14	250.00000 +0.00	253.00	242.25	251.00	92,914
23 Sep 14	250.00000 -1.50	251.00	242.50	251.00	66,863
22 Sep 14	251.50000 -1.50	253.06	248.25	248.50	74,702
19 Sep 14	253.00000 +2.00	253.88	248.00	251.25	43,357
18 Sep 14	251.00000 +0.00	253.00	249.03	251.00	40,407
17 Sep 14	251.00000 -1.25	253.00	250.00	253.00	102,295
16 Sep 14	252.25000 +2.25	253.00	247.31	253.00	21,794
15 Sep 14	250.00000 +0.00	251.69	246.13	250.00	96,053
12 Sep 14	250.00000 -2.00	252.63	246.00	246.00	21,238
11 Sep 14	252.00000 -1.25	254.31	247.25	253.75	159,661
10 Sep 14	253.25000 -0.75	255.00	250.00	255.00	16,077
09 Sep 14	254.00000 +0.00	254.00	251.73	254.00	14,204
08 Sep 14	254.00000 -0.25	257.00	251.75	257.00	27,411
05 Sep 14	254.25000 -0.75	256.00	250.00	255.75	90,539
04 Sep 14	255.00000 +1.00	257.00	252.25	256.00	153,078
03 Sep 14	254.00000 -5.50	261.02	252.50	258.50	314,982
02 Sep 14	259.50000 +2.25	260.50	257.25	258.50	50,331
01 Sep 14	257.25000 +2.25	258.25	253.50	257.00	57,399
29 Aug 14	255.00000 +1.00	255.00	250.00	253.00	2,961,547
28 Aug 14	254.00000 +1.00	256.50	253.50	254.75	1,305,146
27 Aug 14	253.00000 +1.50	254.75	250.00	251.00	115,853
26 Aug 14	251.50000 +1.75	252.20	248.50	251.75	835,516
22 Aug 14	249.75000 -0.25	255.00	249.61	250.00	281,681
21 Aug 14	250.00000 +3.75	252.00	247.50	248.25	189,180
20 Aug 14	246.25000 +1.75	247.75	243.41	246.75	49,457
19 Aug 14	244.50000 +2.50	245.00	242.34	243.00	79,631
18 Aug 14	242.00000 +6.00	248.00	236.31	239.75	139,810
15 Aug 14	236.00000 +1.00	240.93	234.44	236.75	145,885
14 Aug 14	235.00000 -1.00	237.44	230.50	233.25	86,400
13 Aug 14	236.00000 -0.75	236.75	234.00	235.25	136,074
12 Aug 14	236.75000 -3.75	241.00	235.00	240.25	102,380
11 Aug 14	240.50000 +0.50	242.25	239.50	242.00	81,520
08 Aug 14	240.00000 -6.75	246.00	235.00	246.00	185,223
07 Aug 14	246.75000 -0.25	249.75	246.75	249.75	17,864
06 Aug 14	247.00000 +3.00	248.00	244.75	244.75	83,559
05 Aug 14	244.00000 +0.00	244.50	242.00	244.25	91,165
04 Aug 14	244.00000 +1.00	245.00	242.75	243.75	7,827
01 Aug 14	243.00000 -2.00	244.00	238.00	240.00	355,666
31 Jul 14	245.00000 +1.25	245.12	235.00	241.50	279,257
30 Jul 14	243.75000 -1.00	248.00	241.53	248.00	118,241
29 Jul 14	244.75000 -3.25	248.50	244.50	248.00	165,143
28 Jul 14	248.00000 +1.00	250.13	247.68	248.00	9,191
25 Jul 14	247.00000 +0.00	252.00	245.25	252.00	86,903
24 Jul 14	247.00000 -1.00	252.00	247.00	252.00	82,418
23 Jul 14	248.00000 -1.00	250.00	246.00	250.00	54,471
22 Jul 14	249.00000 -1.00	251.50	247.50	250.50	116,698
21 Jul 14	250.00000 +0.25	252.00	247.00	250.25	22,312
18 Jul 14	249.75000 +1.75	250.25	245.00	248.75	55,768
17 Jul 14	248.00000 -2.00	252.50	245.50	252.50	502,854
16 Jul 14	250.00000 +1.00	251.38	246.00	250.00	107,334
15 Jul 14	249.00000 -1.00	253.50	246.93	249.75	162,722
14 Jul 14	250.00000 +1.75	252.00	246.25	252.00	252,906
11 Jul 14	248.25000 -1.75	250.50	246.50	250.50	198,838
10 Jul 14	250.00000 +0.00	252.00	246.75	252.00	73,437
09 Jul 14	250.00000 -2.00	253.81	244.50	253.75	67,844
08 Jul 14	252.00000 -0.50	263.00	251.00	263.00	145,162
07 Jul 14	252.50000 -2.75	260.27	251.25	255.00	182,766
04 Jul 14	255.25000 +3.25	255.25	250.31	252.00	39,202
03 Jul 14	252.00000 +1.50	254.75	250.00	252.00	389,026
02 Jul 14	250.50000 +0.50	254.48	249.50	250.25	204,078
01 Jul 14	250.00000 +0.00	251.50	245.00	245.00	532,564
30 Jun 14	250.00000 +0.00	253.39	245.00	250.25	431,391
27 Jun 14	250.00000 +0.25	253.00	248.00	253.00	270,935
26 Jun 14	249.75000 -0.25	252.75	248.00	252.75	572,607
25 Jun 14	250.00000 -8.00	260.00	249.00	260.00	423,750
24 Jun 14	258.00000 -2.00	260.00	254.50	255.50	114,115
23 Jun 14	260.00000 -1.75	265.00	255.00	255.00	308,394
20 Jun 14	261.75000 -2.25	266.60	255.50	264.25	5,546,154
19 Jun 14	264.00000 -1.00	266.25	258.50	265.00	237,217
18 Jun 14	265.00000 -2.25	268.23	258.75	263.75	655,545
17 Jun 14	267.25000 +1.25	272.30	264.00	269.00	191,772
16 Jun 14	266.00000 -1.00	273.50	266.00	270.00	212,108
13 Jun 14	267.00000 +3.50	267.00	258.50	258.50	87,965
12 Jun 14	263.50000 +1.50	264.00	261.00	262.00	239,609
11 Jun 14	262.00000 +0.00	266.63	257.00	257.00	122,898
10 Jun 14	262.00000 +2.00	267.00	258.00	258.00	156,621
09 Jun 14	260.00000 +1.00	265.40	258.50	259.75	219,604
06 Jun 14	259.00000 +0.00	259.25	254.00	254.00	311,803
05 Jun 14	259.00000 +0.00	262.00	257.50	258.75	79,828
04 Jun 14	259.00000 +0.00	263.75	254.00	254.00	55,938
03 Jun 14	259.00000 +1.00	260.59	254.00	254.00	137,819
02 Jun 14	258.00000 -0.25	260.00	254.00	254.00	85,972
30 May 14	258.25000 -1.75	262.50	258.25	260.25	88,714
29 May 14	260.00000 +1.00	262.00	258.50	259.00	115,177
28 May 14	259.00000 -3.00	266.00	257.65	259.00	86,773
27 May 14	262.00000 -2.00	264.70	261.00	262.25	110,706
23 May 14	264.00000 +10.00	267.50	247.00	247.00	119,305
22 May 14	254.00000 +5.00	255.75	245.00	250.75	228,108
21 May 14	249.00000 +1.00	250.25	245.00	245.00	67,517
20 May 14	248.00000 -5.50	254.25	238.65	248.00	420,744
19 May 14	253.50000 -2.50	256.00	250.00	250.00	105,757
16 May 14	256.00000 +0.00	256.00	250.00	252.00	242,970
15 May 14	256.00000 +0.00	259.75	252.00	256.00	188,464
14 May 14	256.00000 -5.00	261.00	252.00	261.00	313,606
13 May 14	261.00000 +0.00	262.00	260.00	261.00	144,969
12 May 14	261.00000 +0.00	264.00	259.50	261.00	374,043
09 May 14	261.00000 +1.00	261.25	255.50	260.00	35,361
08 May 14	260.00000 -1.00	264.00	257.75	261.00	100,090
07 May 14	261.00000 +1.00	264.75	259.00	262.00	183,137
06 May 14	260.00000 -5.00	265.00	259.99	265.00	197,860
02 May 14	265.00000 +0.00	265.50	262.00	265.00	1,131,399
01 May 14	265.00000 +0.00	265.00	260.00	260.00	243,270
30 Apr 14	265.00000 +2.25	266.00	262.50	266.00	282,061
29 Apr 14	262.75000 -2.50	265.75	262.00	262.00	193,809
28 Apr 14	265.25000 +0.25	266.00	261.50	264.00	99,676
25 Apr 14	265.00000 -1.25	266.25	260.00	262.00	221,215
24 Apr 14	266.25000 +1.25	267.00	265.50	267.00	101,862
23 Apr 14	265.00000 +1.25	266.00	260.75	260.75	84,501
22 Apr 14	263.75000 +0.75	263.85	260.00	261.25	105,353
17 Apr 14	263.00000 +0.00	264.00	262.34	263.00	81,236
16 Apr 14	263.00000 +5.00	265.13	259.88	260.00	545,407
15 Apr 14	258.00000 +8.00	270.50	248.66	253.75	3,009,425
14 Apr 14	250.00000 -10.25	258.75	245.20	257.50	2,675,337
11 Apr 14	260.25000 +0.00	262.00	155.05	245.00	15,325,642