FUNDMANAGER.co.uk

Lockheed Martin Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	589.90997 +38.40	608.00	577.24	579.51	2,947,382
21 Oct 26	551.51001 +2.80	552.82	544.66	547.14	1,470,303
20 Oct 26	548.71002 +0.48	559.48	545.73	553.00	1,461,217
19 Oct 26	548.22998 -3.86	554.72	540.00	540.97	1,321,541
16 Oct 26	552.09003 +19.45	553.14	536.69	539.11	1,584,011
15 Oct 26	532.64001 +10.41	534.25	526.07	531.00	1,425,603
14 Oct 26	522.22998 +18.21	523.08	508.01	508.01	1,466,778
13 Oct 26	504.01999 -7.86	513.62	502.17	513.62	858,318
12 Oct 26	511.88000 +2.29	515.77	510.75	513.05	819,757
09 Oct 26	509.59000 +1.70	511.43	502.65	505.00	799,935
08 Oct 26	507.89001 +8.67	509.08	497.00	500.02	1,098,249
07 Oct 26	499.22000 -10.90	510.34	498.73	509.58	1,071,818
06 Oct 26	510.12000 +3.49	510.87	504.18	509.00	848,164
05 Oct 26	506.63000 +1.22	507.36	501.12	506.03	957,085
02 Oct 26	505.41000 -0.09	507.97	498.55	505.79	1,059,786
01 Oct 26	505.50000 -3.75	511.69	503.53	508.00	881,522
30 Sep 26	509.25000 -2.96	513.00	503.74	511.00	1,087,244
29 Sep 26	512.21002 -5.89	519.68	511.03	514.99	1,234,435
28 Sep 26	518.09998 -1.46	524.27	516.10	519.00	1,075,533
25 Sep 26	519.56000 -4.14	528.00	516.49	524.12	1,127,654
24 Sep 26	523.70001 -0.98	531.00	523.32	523.76	833,627
23 Sep 26	524.67999 +2.34	534.93	523.21	524.57	1,134,593
22 Sep 26	522.34003 -13.06	537.00	515.60	536.87	1,427,486
21 Sep 26	535.40002 +2.02	537.82	530.01	532.29	965,390
18 Sep 26	533.38000 -4.71	538.10	527.10	536.98	2,816,523
17 Sep 26	538.09003 +0.84	542.61	520.42	539.18	1,331,923
16 Sep 26	537.25000 +3.79	539.99	531.01	534.80	910,801
15 Sep 26	533.46002 +4.08	537.19	525.88	532.13	877,764
14 Sep 26	529.38000 +5.19	532.34	525.42	526.60	967,486
11 Sep 26	524.19000 -5.93	533.99	521.87	532.24	922,594
10 Sep 26	530.12000 +5.66	531.00	524.09	526.01	1,071,196
09 Sep 26	524.46002 -11.69	543.59	524.37	538.91	1,361,339
08 Sep 26	536.15002 +10.87	541.59	531.37	532.00	1,692,605
04 Sep 26	525.28003 -7.67	533.72	524.03	529.79	946,582
03 Sep 26	532.95001 +1.40	537.92	527.28	536.00	775,700
02 Sep 26	531.54999 -12.95	548.00	530.15	545.65	1,238,407
01 Sep 26	544.50000 -16.73	564.98	541.55	557.51	1,046,016
31 Aug 26	561.22998 -2.62	563.73	558.40	563.73	945,428
28 Aug 26	563.84998 -2.04	568.42	560.72	567.97	619,906
27 Aug 26	565.89001 +0.27	566.03	560.02	564.81	823,593
26 Aug 26	565.62000 +9.10	569.96	556.45	559.00	842,626
25 Aug 26	556.52002 -7.62	567.98	555.27	564.14	1,259,408
24 Aug 26	564.14001 +0.57	567.50	558.53	563.50	1,017,788
21 Aug 26	563.57001 -7.91	572.95	563.07	571.48	1,100,119
20 Aug 26	571.47998 -17.67	591.68	569.54	586.67	1,351,305
19 Aug 26	589.15002 -18.02	606.07	589.04	605.00	1,003,148
18 Aug 26	607.16998 +13.43	612.75	600.07	600.07	1,021,918
17 Aug 26	593.73999 -14.94	607.03	593.56	605.50	854,878
14 Aug 26	608.67999 +10.67	609.24	599.11	603.00	852,744
13 Aug 26	598.01001 -8.71	609.78	596.48	609.78	793,016
12 Aug 26	606.71997 +8.95	610.36	588.01	595.48	1,031,708
11 Aug 26	597.77002 -5.39	602.75	592.89	600.31	923,445
10 Aug 26	603.15997 +15.21	606.65	589.72	591.77	1,171,386
07 Aug 26	587.95001 +5.10	588.39	577.00	581.11	735,184
06 Aug 26	582.84998 +5.25	588.49	577.81	584.31	737,186
05 Aug 26	577.59998 -11.73	593.69	577.13	593.00	952,460
04 Aug 26	589.33002 +3.04	592.50	578.30	587.19	1,180,078
03 Aug 26	586.28998 +3.55	589.41	579.03	583.50	1,234,570
31 Jul 26	582.73999 +8.63	583.89	570.89	574.11	1,406,253
30 Jul 26	574.10999 +4.91	574.76	556.55	565.76	1,467,130
29 Jul 26	569.20001 -12.11	587.00	568.73	585.00	1,593,988
28 Jul 26	581.31000 +1.31	593.77	576.73	589.00	1,275,576
27 Jul 26	580.00000 -2.60	587.99	578.00	581.88	1,077,368
24 Jul 26	582.59998 +14.01	588.41	568.59	568.59	1,735,218
23 Jul 26	568.59003 +54.23	576.00	545.00	545.00	3,264,732
22 Jul 26	514.35999 +7.27	521.00	512.00	515.79	1,127,540
21 Jul 26	507.09000 -2.45	507.75	487.15	501.00	1,233,847
20 Jul 26	509.54001 +0.77	515.84	507.74	510.63	995,501
17 Jul 26	508.76999 -4.75	527.33	507.68	519.00	1,265,107
16 Jul 26	513.52002 -0.94	520.13	511.31	514.99	755,516
15 Jul 26	514.46002 -0.53	520.68	512.78	514.83	815,173
14 Jul 26	514.98999 -5.69	526.26	514.87	518.36	696,070
13 Jul 26	520.67999 -2.54	527.45	517.26	525.01	708,867
10 Jul 26	523.21997 +4.96	524.00	513.81	516.42	652,778
09 Jul 26	518.26001 -9.70	525.01	515.55	522.50	978,040
08 Jul 26	527.96002 -7.42	537.63	525.35	537.63	926,325
07 Jul 26	535.38000 -2.62	547.47	531.77	546.00	838,701
06 Jul 26	538.00000 -7.91	545.91	535.17	545.00	932,299
02 Jul 26	545.90997 +24.09	545.99	529.00	529.00	1,391,874
01 Jul 26	521.82001 +12.36	524.24	514.34	517.00	1,276,023
30 Jun 26	509.45999 +7.39	509.46	498.30	504.00	1,126,809
29 Jun 26	502.07001 -5.33	510.14	501.75	508.50	968,049
26 Jun 26	507.39999 +2.38	518.24	503.90	505.25	3,503,149
25 Jun 26	505.01999 +13.38	512.57	494.25	495.95	1,364,075
24 Jun 26	491.64001 -12.03	503.34	491.49	502.93	1,244,210
23 Jun 26	503.67001 +10.07	504.30	496.53	498.83	822,418
22 Jun 26	493.60001 -17.35	510.00	490.05	508.50	1,412,961
18 Jun 26	510.95001 -21.37	536.90	505.18	535.56	3,939,278
17 Jun 26	532.32001 -3.63	539.47	528.90	530.25	1,120,172
16 Jun 26	535.95001 +5.59	538.50	527.01	531.26	845,982
15 Jun 26	530.35999 -9.97	535.80	528.59	535.42	1,197,437
12 Jun 26	540.33002 -8.35	550.86	538.31	547.00	1,029,367
11 Jun 26	548.67999 +23.66	550.99	528.26	528.62	1,374,651
10 Jun 26	525.02002 -5.11	535.20	524.81	534.25	920,161
09 Jun 26	530.13000 +10.06	530.18	518.87	519.00	1,014,756
08 Jun 26	520.07001 -3.69	527.11	516.85	523.00	826,402
05 Jun 26	523.76001 +4.71	528.01	519.95	520.00	897,522
04 Jun 26	519.04999 +7.02	522.70	514.14	517.74	849,633
03 Jun 26	512.03003 -1.40	524.54	510.54	512.25	1,023,234
02 Jun 26	513.42999 -3.07	516.71	510.10	514.50	954,563
01 Jun 26	516.50000 -13.95	525.99	515.88	523.98	1,181,449
29 May 26	530.45001 -6.76	537.25	527.95	536.24	2,233,603
28 May 26	537.21002 +6.07	541.21	531.14	534.16	1,134,964
27 May 26	531.14001 -1.76	533.57	524.25	531.98	970,262
26 May 26	532.90002 -0.34	536.02	529.00	536.00	1,213,931
22 May 26	533.23999 +10.45	534.27	524.00	524.86	1,046,959
21 May 26	522.78998 +0.20	529.48	517.02	523.24	1,568,636
20 May 26	522.59003 -4.04	526.85	517.00	526.63	1,016,573
19 May 26	526.63000 -1.68	530.26	523.48	527.51	1,093,513
18 May 26	528.31000 +12.30	528.39	512.76	517.81	1,221,299
15 May 26	516.01001 -4.40	524.93	514.73	521.36	1,248,357
14 May 26	520.40997 +0.47	521.43	515.25	520.74	825,576
13 May 26	519.94000 -1.06	520.87	510.79	517.47	816,943
12 May 26	521.00000 +8.75	522.51	512.50	512.50	1,137,727
11 May 26	512.25000 +5.74	515.63	502.45	505.00	1,312,837
08 May 26	506.51001 -5.90	512.00	504.50	508.59	1,290,894
07 May 26	512.40997 -1.85	515.50	503.03	515.03	2,002,332
06 May 26	514.26001 +5.33	514.47	500.31	508.95	1,556,308
05 May 26	508.92999 -9.22	520.00	507.49	520.00	1,358,762
04 May 26	518.15002 +5.38	524.50	512.00	513.41	1,367,946
01 May 26	512.77002 -5.20	519.58	512.12	517.95	1,399,943
30 Apr 26	517.96997 +8.16	518.23	507.90	511.08	1,572,072
29 Apr 26	509.81000 -2.48	516.00	501.95	513.97	1,613,582
28 Apr 26	512.28998 -1.06	518.68	507.56	518.44	1,449,310
27 Apr 26	513.34998 -0.10	527.66	511.91	514.05	2,106,672
24 Apr 26	513.45001 -16.34	526.80	503.60	525.00	3,078,175
23 Apr 26	529.78998 -25.64	538.81	522.26	533.91	3,204,038
22 Apr 26	555.42999 -16.52	576.07	550.19	575.88	2,231,564
21 Apr 26	571.95001 -9.33	580.97	568.84	580.29	1,603,536
20 Apr 26	581.28003 -10.91	598.00	578.23	593.60	1,722,026
17 Apr 26	592.19000 -15.30	609.38	588.41	604.33	1,692,995
16 Apr 26	607.48999 -3.61	613.00	601.41	610.71	850,670
15 Apr 26	611.09998 -0.48	615.59	607.34	611.00	879,314
14 Apr 26	611.58002 -8.11	617.00	609.06	617.00	903,546
13 Apr 26	619.69000 +5.97	622.51	615.01	617.87	676,900
10 Apr 26	613.71997 -10.15	621.70	607.16	619.28	874,037
09 Apr 26	623.87000 -4.63	636.88	623.09	627.99	908,625
08 Apr 26	628.50000 +0.80	630.67	605.50	612.27	1,282,585
07 Apr 26	627.70001 -10.20	636.80	625.82	635.60	722,616
06 Apr 26	637.90002 +15.11	637.92	621.36	623.11	1,126,004
02 Apr 26	622.78998 +5.15	626.51	616.01	616.70	1,112,732
01 Apr 26	617.64001 +13.25	619.10	606.11	608.82	1,104,031
31 Mar 26	604.39001 +5.82	610.00	598.70	604.50	1,325,671
30 Mar 26	598.57001 -17.27	623.32	593.88	621.03	1,845,365
27 Mar 26	615.84003 -11.49	631.45	613.66	625.70	1,061,125
26 Mar 26	627.33002 +3.13	632.92	619.80	619.80	1,242,622
25 Mar 26	624.20001 +14.03	626.93	612.42	612.50	1,189,172
24 Mar 26	610.16998 -6.08	615.30	605.00	612.95	1,064,067
23 Mar 26	616.25000 -11.18	629.66	610.63	629.07	1,337,147
20 Mar 26	627.42999 -10.08	638.51	622.37	635.86	6,380,207
19 Mar 26	637.51001 -4.77	640.00	623.75	639.06	1,538,048
18 Mar 26	642.28003 +5.95	645.85	636.45	641.11	1,016,381
17 Mar 26	636.33002 -8.87	645.00	632.79	644.96	1,387,196
16 Mar 26	645.20001 -0.80	651.55	639.00	645.22	1,180,980
13 Mar 26	646.00000 -6.83	660.00	640.50	652.67	1,067,532
12 Mar 26	652.83002 +3.36	661.00	646.63	651.95	1,332,787
11 Mar 26	649.46997 -1.75	657.00	644.13	645.32	1,365,219
10 Mar 26	651.21997 -12.93	659.89	646.20	657.95	1,649,943
09 Mar 26	664.15002 -7.62	676.08	657.34	675.58	2,327,977
06 Mar 26	671.77002 +16.77	672.86	656.40	661.65	1,895,091
05 Mar 26	655.00000 -9.48	663.00	647.23	662.10	1,707,111
04 Mar 26	664.47998 -3.34	671.00	652.54	670.00	1,637,764
03 Mar 26	667.82001 -8.88	686.47	657.56	682.00	2,137,703
02 Mar 26	676.70001 +18.62	692.00	664.01	685.50	3,222,862
27 Feb 26	658.08002 +16.45	662.47	647.10	648.09	2,511,608
26 Feb 26	641.63000 -5.87	647.50	638.03	646.46	1,264,064
25 Feb 26	647.50000 -16.93	663.55	634.03	662.44	1,660,891
24 Feb 26	664.42999 +3.81	669.10	652.57	658.29	1,354,052
23 Feb 26	660.62000 +2.36	663.27	653.69	655.62	1,186,799
20 Feb 26	658.26001 -8.25	668.25	648.41	666.77	1,429,843
19 Feb 26	666.51001 +16.70	669.75	655.50	656.50	1,340,109
18 Feb 26	649.81000 +0.23	660.55	647.19	657.17	1,350,276
17 Feb 26	649.58002 -3.00	656.22	642.00	653.00	1,169,583
13 Feb 26	652.58002 +15.15	656.34	639.00	639.00	1,462,049
12 Feb 26	637.42999 +8.73	644.25	630.00	630.00	1,744,733
11 Feb 26	628.70001 -0.86	633.59	621.67	631.23	1,023,854
10 Feb 26	629.56000 -8.73	638.29	626.51	637.47	1,211,247
09 Feb 26	638.28998 +14.71	638.97	625.01	625.28	1,570,647
06 Feb 26	623.58002 +14.40	624.09	611.20	614.59	1,088,282
05 Feb 26	609.17999 +6.42	614.00	595.00	602.73	1,673,918
04 Feb 26	602.76001 -25.50	632.05	596.23	630.82	2,621,008
03 Feb 26	628.26001 -7.74	646.59	618.45	640.00	2,297,873
02 Feb 26	636.00000 +1.78	640.98	615.18	620.00	1,957,824
30 Jan 26	634.21997 +11.71	641.19	615.51	621.00	2,094,248
29 Jan 26	622.51001 +25.24	645.67	607.56	609.24	3,891,498
28 Jan 26	597.27002 +2.32	599.32	583.00	592.90	1,319,062
27 Jan 26	594.95001 +13.29	595.87	573.82	580.00	1,702,021
26 Jan 26	581.65997 -9.16	590.40	575.63	590.00	1,455,959
23 Jan 26	590.82001 -3.09	596.22	586.01	594.64	1,271,698
22 Jan 26	593.90997 +7.68	595.95	582.49	585.18	1,491,598
21 Jan 26	586.22998 +10.17	588.97	576.06	576.06	1,813,986
20 Jan 26	576.06000 -6.37	586.85	573.39	580.00	1,520,763
16 Jan 26	582.42999 +4.54	582.93	577.42	578.21	2,366,650
15 Jan 26	577.89001 +5.19	579.60	559.73	568.66	1,685,123
14 Jan 26	572.70001 +14.40	578.04	556.12	556.99	2,627,868
13 Jan 26	558.29999 +7.06	563.30	550.84	560.02	2,008,709
12 Jan 26	551.23999 +8.32	554.27	540.31	548.96	2,957,799
09 Jan 26	542.91998 +24.48	546.07	525.88	525.88	2,647,693
08 Jan 26	518.44000 +21.57	542.87	513.01	531.89	4,098,721
07 Jan 26	496.87000 -25.17	532.38	496.00	525.31	4,084,938
06 Jan 26	522.03998 +10.47	538.73	517.06	517.06	2,808,395
05 Jan 26	511.57001 +14.50	515.88	503.00	503.93	1,982,594
02 Jan 26	497.07001 +13.40	497.16	476.54	483.25	1,126,471
31 Dec 25	483.67001 -4.33	489.68	483.52	489.00	667,071
30 Dec 25	488.00000 -0.87	491.70	487.94	489.34	992,555
29 Dec 25	488.87000 +5.84	489.43	483.29	483.83	905,404
26 Dec 25	483.03000 -2.72	487.06	481.18	485.20	605,436
24 Dec 25	485.75000 +3.20	491.18	484.45	485.00	581,399
23 Dec 25	482.54999 -1.02	484.95	481.00	484.00	848,482
22 Dec 25	483.57001 +9.44	485.02	474.96	474.96	1,117,325
19 Dec 25	474.13000 +3.99	475.72	464.88	466.34	2,757,133
18 Dec 25	470.14001 -4.65	476.20	469.00	472.41	1,353,306
17 Dec 25	474.79001 -2.27	476.89	462.25	471.00	1,951,507
16 Dec 25	477.06000 -7.36	479.79	473.86	479.61	1,249,354
15 Dec 25	484.42001 +4.17	484.77	477.23	478.99	996,163
12 Dec 25	480.25000 +5.37	480.84	470.79	475.66	1,364,338
11 Dec 25	474.88000 +6.94	479.70	470.29	470.29	1,293,962
10 Dec 25	467.94000 +1.05	473.08	455.88	465.21	2,313,731
09 Dec 25	466.89001 +1.51	472.81	465.00	466.28	1,096,628
08 Dec 25	465.38000 +13.18	465.56	451.48	453.50	1,373,623
05 Dec 25	452.20001 +3.85	452.82	446.41	447.78	1,290,903
04 Dec 25	448.35001 +1.55	449.53	445.43	448.18	1,282,870
03 Dec 25	446.79999 +4.98	448.47	439.05	443.41	1,687,549
02 Dec 25	441.82001 +2.63	442.75	437.25	440.98	1,534,340
01 Dec 25	439.19000 -18.67	454.08	438.50	453.28	1,591,763
28 Nov 25	457.85999 +3.70	457.86	452.61	454.54	746,582
26 Nov 25	454.16000 +1.75	457.26	452.98	453.30	1,053,886
25 Nov 25	452.41000 +1.35	454.03	448.48	451.06	1,520,775
24 Nov 25	451.06000 -9.72	461.19	450.06	459.43	1,400,824
21 Nov 25	460.78000 -7.48	469.40	459.96	468.60	1,575,475
20 Nov 25	468.26001 -1.65	477.43	465.02	473.88	993,175
19 Nov 25	469.91000 -4.81	472.42	468.30	472.00	839,272
18 Nov 25	474.72000 +3.94	485.00	471.20	475.22	1,235,153
17 Nov 25	470.78000 +5.01	471.60	464.72	467.28	1,720,947
14 Nov 25	465.76999 +9.92	466.39	454.00	455.85	1,177,328
13 Nov 25	455.85001 -1.19	460.91	455.10	458.01	815,779
12 Nov 25	457.04001 -0.03	459.77	455.22	456.14	934,253
11 Nov 25	457.07001 +4.97	461.77	451.00	451.77	1,313,509
10 Nov 25	452.10001 -6.25	457.10	448.48	456.00	1,627,843
07 Nov 25	458.35001 -10.57	469.40	456.20	468.90	2,311,424
06 Nov 25	468.92001 -4.22	474.18	466.11	473.11	994,152
05 Nov 25	473.14001 -11.84	485.85	473.14	483.02	1,704,364
04 Nov 25	484.98001 -2.96	488.50	481.00	484.46	1,166,430
03 Nov 25	487.94000 -3.94	491.51	484.75	491.00	845,839
31 Oct 25	491.88000 +2.16	493.61	486.05	489.00	1,183,736
30 Oct 25	489.72000 +4.39	494.46	485.50	485.57	1,077,710
29 Oct 25	485.32999 -0.44	488.82	483.67	485.00	971,473
28 Oct 25	485.76999 -1.14	489.40	483.62	486.37	1,220,554
27 Oct 25	486.91000 +1.50	487.31	479.87	484.08	1,423,236
24 Oct 25	485.41000 -2.64	491.82	484.08	490.28	1,368,445
23 Oct 25	488.04999 +0.91	493.98	486.52	488.12	1,446,086
22 Oct 25	487.14001 -2.36	492.41	482.54	491.47	1,726,057
21 Oct 25	489.50000 -16.40	506.60	482.71	482.71	2,869,991
20 Oct 25	505.89999 +10.75	505.90	496.43	496.43	1,433,308
17 Oct 25	495.14999 +1.90	496.68	488.10	490.48	1,915,507
16 Oct 25	493.25000 -6.16	501.31	492.00	500.74	1,099,659
15 Oct 25	499.41000 -5.77	505.00	485.48	503.00	1,678,496
14 Oct 25	505.17999 +1.35	507.00	499.00	501.25	1,078,265
13 Oct 25	503.82999 -1.22	507.43	500.00	502.30	926,722
10 Oct 25	505.04999 -2.71	513.45	500.54	508.83	1,313,768
09 Oct 25	507.76001 -6.26	515.19	503.81	513.89	1,185,975
08 Oct 25	514.02002 +0.00	516.00	511.22	515.25	798,430
07 Oct 25	511.07001 +0.00	515.98	509.14	514.20	922,414
06 Oct 25	514.23999 +0.00	515.43	506.63	506.63	1,389,696
03 Oct 25	504.48999 +0.00	506.81	499.24	499.42	1,006,534
02 Oct 25	499.35999 +0.00	503.60	497.01	499.24	915,832
01 Oct 25	499.00000 +0.00	504.07	495.00	496.17	1,187,448
30 Sep 25	499.20999 +0.00	499.89	491.14	492.58	1,312,722
29 Sep 25	491.98001 +0.00	498.99	489.22	497.00	1,391,134
26 Sep 25	487.44000 +0.00	490.75	484.57	487.91	914,275
25 Sep 25	484.34000 +0.00	490.74	484.06	489.58	1,205,694
24 Sep 25	486.25000 +0.00	495.24	485.51	487.15	1,424,205
23 Sep 25	486.67001 +0.00	486.78	479.34	480.90	1,135,459
22 Sep 25	480.39001 +0.00	482.07	473.01	473.67	1,410,218
19 Sep 25	472.94000 +0.00	477.00	471.38	474.23	2,839,217
18 Sep 25	473.62000 +0.00	474.36	467.99	471.12	1,108,002
17 Sep 25	473.12000 +0.00	477.19	472.64	474.93	1,016,718
16 Sep 25	474.32001 +0.00	478.44	471.67	473.59	1,156,857
15 Sep 25	473.25000 +0.00	474.29	468.99	471.47	1,148,734
12 Sep 25	471.31000 +0.00	472.98	467.17	468.93	1,041,423
11 Sep 25	470.73001 +0.00	472.40	462.99	463.85	1,623,736
10 Sep 25	463.87000 +0.00	464.38	455.71	456.21	1,076,857
09 Sep 25	457.06000 +0.00	457.87	452.42	457.61	1,008,428
08 Sep 25	459.10999 +0.00	462.92	452.77	462.92	1,477,595
05 Sep 25	463.89999 +0.00	463.98	456.77	456.77	1,465,197
04 Sep 25	456.85001 +0.00	457.17	449.50	450.96	1,449,229
03 Sep 25	449.06000 +0.00	452.00	446.69	451.07	1,522,468
02 Sep 25	452.50000 +0.00	455.77	447.59	453.80	1,645,554
29 Aug 25	455.63000 +0.00	459.90	454.88	457.52	1,373,187
28 Aug 25	456.17999 +0.00	456.55	450.36	453.87	1,386,030
27 Aug 25	454.47000 +0.00	459.47	454.00	456.87	1,294,214
26 Aug 25	455.45999 +0.00	456.37	447.00	450.52	2,051,502
25 Aug 25	447.72000 +0.00	448.75	445.10	447.07	985,189
22 Aug 25	446.20001 +0.00	452.56	444.86	449.99	1,890,334
21 Aug 25	447.20001 +0.00	448.49	444.70	444.99	1,026,288
20 Aug 25	446.00000 +0.00	447.08	440.14	440.14	1,282,792
19 Aug 25	441.10001 +0.00	444.50	438.60	439.86	1,248,122
18 Aug 25	440.64001 +0.00	443.77	439.12	440.55	1,154,395
15 Aug 25	437.56000 +0.00	441.42	436.46	437.84	1,501,663
14 Aug 25	437.32001 +0.00	443.90	434.84	436.04	1,733,619
13 Aug 25	442.57001 +0.00	443.45	431.42	432.52	1,890,577
12 Aug 25	431.56000 +0.00	431.59	425.00	425.92	1,493,389
11 Aug 25	426.26001 +0.00	427.82	424.12	426.00	1,462,070
08 Aug 25	425.63000 +0.00	433.59	423.91	431.19	1,478,047
07 Aug 25	430.75000 +0.00	434.85	428.05	430.43	1,490,332
06 Aug 25	434.85001 +0.00	436.62	427.66	427.77	2,032,345
05 Aug 25	428.23999 +0.00	430.07	421.86	423.33	1,643,922
04 Aug 25	423.70001 +0.00	424.60	419.00	420.00	1,548,178
01 Aug 25	421.01001 +0.00	423.96	417.00	420.76	2,006,314
31 Jul 25	420.98001 +0.00	422.58	412.55	417.13	2,178,023
30 Jul 25	418.67999 +0.00	422.80	417.15	420.13	1,632,102
29 Jul 25	420.13000 +0.00	423.65	417.35	422.74	2,428,781
28 Jul 25	421.34000 +0.00	428.86	421.17	425.90	2,423,723
25 Jul 25	421.17001 +0.00	425.67	418.51	421.54	2,461,751
24 Jul 25	420.54999 +0.00	426.88	420.13	421.00	3,083,942
23 Jul 25	419.39001 +0.00	423.37	411.00	413.76	4,578,552
22 Jul 25	410.73999 +0.00	437.45	410.11	422.75	8,886,507
21 Jul 25	460.53000 +0.00	467.36	460.53	464.64	1,577,788
18 Jul 25	463.95999 +0.00	471.21	460.97	469.22	1,845,269
17 Jul 25	469.20001 +0.00	474.40	467.71	470.50	926,150
16 Jul 25	471.47000 +0.00	472.60	466.41	469.67	935,241
15 Jul 25	470.12000 +0.00	473.94	468.51	473.29	1,039,511
14 Jul 25	473.57001 +0.00	474.76	468.00	470.00	1,488,005
11 Jul 25	467.51001 +0.00	468.21	461.82	464.75	1,209,186
10 Jul 25	464.31000 +0.00	466.48	456.00	458.68	1,255,293
09 Jul 25	463.06000 +0.00	465.99	460.20	465.38	892,696
08 Jul 25	463.01001 +0.00	466.62	460.65	464.20	1,242,958
07 Jul 25	469.06000 +0.00	470.55	461.37	464.50	1,224,120
03 Jul 25	462.51999 +0.00	465.35	460.97	463.71	707,859
02 Jul 25	462.54999 +0.00	466.92	458.61	466.00	1,127,591
01 Jul 25	465.94000 +0.00	469.44	460.00	463.00	1,242,775
30 Jun 25	463.14001 +0.00	463.82	457.88	459.45	1,205,616
27 Jun 25	458.59000 +0.00	459.18	451.46	455.64	1,996,362
26 Jun 25	457.89999 +0.00	464.07	456.64	459.31	1,590,105
25 Jun 25	458.39001 +0.00	464.88	456.50	464.21	1,265,509
24 Jun 25	460.20001 +0.00	468.70	457.68	467.85	1,970,232
23 Jun 25	472.45999 +0.00	482.37	468.53	472.93	2,666,358
20 Jun 25	470.56000 +0.00	474.31	461.11	469.00	2,419,367
18 Jun 25	468.60001 +0.00	482.36	467.96	478.45	1,871,162
17 Jun 25	479.34000 +0.00	481.58	467.50	470.76	2,191,204
16 Jun 25	467.06000 +0.00	482.73	464.52	482.01	2,766,611
13 Jun 25	486.45001 +0.00	488.30	473.35	478.97	2,729,692
12 Jun 25	469.26999 +0.00	469.27	456.50	457.31	1,700,596
11 Jun 25	456.60001 +0.00	464.15	443.41	464.15	3,618,239
10 Jun 25	476.89999 +0.00	481.65	475.64	480.00	1,150,649
09 Jun 25	480.82999 +0.00	482.84	476.62	480.28	1,064,298
06 Jun 25	481.69000 +0.00	481.96	476.97	477.80	714,571
05 Jun 25	478.03000 +0.00	485.13	471.75	484.37	1,063,462
04 Jun 25	482.20999 +0.00	486.86	481.68	481.99	1,274,033
03 Jun 25	480.17001 +0.00	481.13	476.54	479.00	1,032,298
02 Jun 25	478.82001 +0.00	479.73	474.00	478.26	1,154,508
30 May 25	482.38000 +0.00	482.38	471.06	473.67	2,196,347
29 May 25	473.69000 +0.00	474.56	465.32	467.93	851,603
28 May 25	469.98001 +0.00	478.98	469.00	477.54	956,931
27 May 25	476.85001 +0.00	476.85	468.65	470.80	1,548,007
23 May 25	468.88000 +0.00	469.55	465.56	467.96	866,694
22 May 25	470.45001 +0.00	472.87	467.12	468.79	885,138
21 May 25	470.28000 +0.00	480.93	470.05	480.83	1,435,110
20 May 25	475.82001 +0.00	477.10	470.89	471.23	1,058,518
19 May 25	473.06000 +0.00	474.44	467.78	469.41	1,200,022
16 May 25	468.32001 +0.00	468.49	462.66	466.21	1,319,203
15 May 25	465.14001 +0.00	465.41	455.03	458.97	1,758,661
14 May 25	449.17999 +0.00	461.80	445.06	460.84	2,129,688
13 May 25	459.82999 +0.00	472.81	459.14	472.81	1,859,414
12 May 25	473.16000 +0.00	475.68	465.77	473.50	1,364,863
09 May 25	473.51999 +0.00	476.63	468.08	475.27	979,219
08 May 25	474.53000 +0.00	479.00	471.73	473.00	1,093,134
07 May 25	471.32001 +0.00	474.90	467.06	468.40	1,204,634
06 May 25	468.20999 +0.00	471.16	463.46	469.77	1,135,393
05 May 25	471.56000 +0.00	474.49	469.34	474.00	1,150,283
02 May 25	472.79999 +0.00	491.07	467.51	484.75	2,090,480
01 May 25	477.72000 +0.00	479.45	473.00	476.00	986,353
30 Apr 25	477.75000 +0.00	478.61	471.13	478.27	1,095,139
29 Apr 25	475.88000 +0.00	479.30	473.35	475.98	897,221
28 Apr 25	476.29001 +0.00	483.79	474.29	479.31	1,159,942
25 Apr 25	477.64001 +0.00	478.46	467.90	469.98	1,521,687
24 Apr 25	466.81000 +0.00	467.59	460.16	465.77	1,105,038
23 Apr 25	463.54999 +0.00	471.39	457.65	467.00	1,352,902
22 Apr 25	462.07999 +0.00	470.77	442.35	458.05	2,877,958
21 Apr 25	458.32999 +0.00	463.23	452.79	459.26	1,532,920
17 Apr 25	464.07999 +0.00	469.67	448.39	461.64	3,052,804
16 Apr 25	477.07999 +0.00	482.82	474.53	477.33	1,530,125
15 Apr 25	469.57999 +0.00	475.34	468.00	474.27	1,224,466
14 Apr 25	475.34000 +0.00	478.75	467.59	472.80	1,079,637
11 Apr 25	474.89999 +0.00	478.17	460.32	464.33	1,452,289
10 Apr 25	463.70001 +0.00	469.10	450.38	460.00	1,832,891
09 Apr 25	462.23999 +0.00	468.33	435.38	439.24	2,291,550
08 Apr 25	443.35999 +0.00	451.39	437.43	448.43	2,151,484
07 Apr 25	430.82001 +0.00	438.91	418.88	422.20	1,968,379
04 Apr 25	432.14999 +0.00	454.92	432.13	450.00	2,392,742
03 Apr 25	454.78000 +0.00	461.88	450.80	453.51	1,814,160
02 Apr 25	452.87000 +0.00	455.92	445.01	446.22	1,270,320
01 Apr 25	448.64001 +0.00	451.25	444.48	448.00	1,042,421
31 Mar 25	446.70999 +0.00	451.06	440.74	441.57	1,690,178
28 Mar 25	441.48999 +0.00	445.76	439.56	442.23	1,595,839
27 Mar 25	442.28000 +0.00	448.14	440.22	446.03	1,559,606
26 Mar 25	445.17001 +0.00	451.20	443.00	444.28	1,349,944
25 Mar 25	442.07001 +0.00	444.01	433.00	436.77	1,600,166
24 Mar 25	434.98001 +0.00	435.77	424.30	425.63	3,015,364
21 Mar 25	439.70001 +0.00	481.50	432.51	478.09	7,141,725
20 Mar 25	466.73999 +0.00	469.90	464.21	469.16	922,084
19 Mar 25	470.54999 +0.00	475.69	466.77	471.23	1,122,652
18 Mar 25	469.28000 +0.00	471.63	465.39	468.12	881,956
17 Mar 25	467.60999 +0.00	472.27	462.83	463.84	1,051,563
14 Mar 25	466.17001 +0.00	469.00	461.96	465.92	972,659
13 Mar 25	467.92999 +0.00	468.53	459.86	460.05	1,159,511
12 Mar 25	461.50000 +0.00	466.82	456.00	465.14	1,271,506
11 Mar 25	468.88000 +0.00	478.65	466.54	476.71	1,457,086
10 Mar 25	479.17001 +0.00	494.20	473.70	475.46	2,274,250
07 Mar 25	473.64999 +0.00	477.49	458.00	458.00	2,169,135
06 Mar 25	461.50000 +0.00	463.50	453.41	461.32	1,395,779
05 Mar 25	460.42001 +0.00	463.48	449.37	451.13	2,060,073
04 Mar 25	448.82001 +0.00	463.74	448.49	450.78	2,268,654
03 Mar 25	451.94000 +0.00	454.43	448.83	452.87	1,579,417
28 Feb 25	450.37000 +0.00	450.80	445.03	447.00	1,433,568
27 Feb 25	446.45999 +0.00	447.08	441.45	442.19	1,458,062
26 Feb 25	441.50000 +0.00	448.00	439.34	445.83	1,467,161
25 Feb 25	448.45999 +0.00	451.67	441.00	441.75	1,715,745
24 Feb 25	440.26999 +0.00	448.28	438.54	442.00	1,946,160
21 Feb 25	440.72000 +0.00	443.73	435.67	436.39	1,652,401
20 Feb 25	436.29001 +0.00	438.00	429.31	429.58	1,357,981
19 Feb 25	432.95001 +0.00	438.00	425.58	431.00	2,802,115
18 Feb 25	428.54001 +0.00	432.93	423.50	429.69	2,812,914
14 Feb 25	423.19000 +0.00	435.16	419.70	433.55	3,252,806
13 Feb 25	434.72000 +0.00	445.30	432.01	442.50	2,400,020
12 Feb 25	441.97000 +0.00	449.14	441.05	447.26	1,283,227
11 Feb 25	449.35999 +0.00	451.80	444.99	447.90	906,230
10 Feb 25	448.22000 +0.00	448.94	440.71	444.80	1,427,815
07 Feb 25	444.39001 +0.00	451.50	443.78	449.90	1,347,367
06 Feb 25	448.51999 +0.00	452.17	444.63	450.00	1,292,115
05 Feb 25	449.87000 +0.00	457.10	448.77	457.00	1,139,696
04 Feb 25	453.67999 +0.00	455.41	451.26	454.00	1,234,237
03 Feb 25	455.42001 +0.00	461.33	453.58	458.80	1,476,323
31 Jan 25	462.95001 +0.00	464.23	457.15	460.00	1,474,589
30 Jan 25	459.64999 +0.00	459.89	451.32	456.58	1,911,777
29 Jan 25	454.35999 +0.00	462.49	449.40	460.00	2,396,823
28 Jan 25	457.45001 +0.00	479.73	457.27	473.70	4,023,939
27 Jan 25	503.69000 +0.00	507.11	496.78	500.09	1,948,555
24 Jan 25	496.95999 +0.00	497.29	494.60	495.00	759,695
23 Jan 25	497.28000 +0.00	506.00	493.98	503.52	913,142
22 Jan 25	499.34000 +0.00	505.53	495.18	503.24	1,325,048
21 Jan 25	506.29001 +0.00	509.55	494.72	495.00	1,615,890
17 Jan 25	490.32001 +0.00	492.05	484.19	487.54	1,337,574
16 Jan 25	486.85999 +0.00	487.00	481.50	481.80	956,516
15 Jan 25	483.97000 +0.00	487.76	480.37	487.76	882,406
14 Jan 25	484.45999 +0.00	485.20	477.97	485.00	1,162,107
13 Jan 25	483.16000 +0.00	484.82	468.80	469.00	1,435,205
10 Jan 25	468.04999 +0.00	471.59	465.73	468.00	1,127,790
08 Jan 25	468.85001 +0.00	469.22	461.24	463.50	998,673
07 Jan 25	463.95999 +0.00	473.42	462.94	465.72	1,276,844
06 Jan 25	466.00000 +0.00	480.00	465.86	478.75	1,698,606
03 Jan 25	481.82001 +0.00	483.92	480.91	481.42	817,601
02 Jan 25	482.25000 +0.00	489.72	481.42	485.94	953,946
31 Dec 24	485.94000 +0.00	486.53	482.00	484.38	731,985
30 Dec 24	483.37000 +0.00	486.55	481.85	486.00	887,811
27 Dec 24	488.97000 +0.00	493.40	486.38	488.38	820,791
26 Dec 24	489.98001 +0.00	493.47	486.27	488.00	662,456
24 Dec 24	488.13000 +0.00	488.73	484.01	486.06	375,892
23 Dec 24	486.48999 +0.00	488.85	481.83	487.43	1,053,854
20 Dec 24	489.01999 +0.00	489.02	477.77	479.45	3,973,490
19 Dec 24	479.66000 +0.00	484.00	477.30	480.00	1,250,426
18 Dec 24	482.94000 +0.00	490.24	482.41	489.50	1,424,702
17 Dec 24	490.60999 +0.00	493.00	487.76	489.05	1,354,504
16 Dec 24	491.64999 +0.00	494.80	490.15	494.80	1,483,720
13 Dec 24	494.64999 +0.00	499.22	492.18	495.57	990,249
12 Dec 24	496.57999 +0.00	501.10	488.71	500.00	1,863,009
11 Dec 24	504.23999 +0.00	514.00	503.30	513.80	1,307,967
10 Dec 24	512.94000 +0.00	514.61	508.10	509.16	1,178,870
09 Dec 24	510.01001 +0.00	516.36	508.55	511.19	1,170,477
06 Dec 24	513.03003 +0.00	517.44	509.60	515.72	1,285,011
05 Dec 24	517.47998 +0.00	520.56	514.01	517.42	1,113,691
04 Dec 24	517.50000 +0.00	519.83	513.14	516.13	1,543,010
03 Dec 24	517.00000 +0.00	521.50	516.25	520.14	1,188,389
02 Dec 24	520.34003 +0.00	526.78	519.30	525.25	1,115,967
29 Nov 24	529.40997 +0.00	529.48	524.59	527.77	658,246
27 Nov 24	525.75000 +0.00	529.99	523.17	523.54	890,394
26 Nov 24	521.45001 +0.00	524.06	519.39	519.39	1,345,788
25 Nov 24	521.89001 +0.00	534.16	514.90	532.98	3,613,491
22 Nov 24	542.21997 +0.00	546.00	539.92	545.00	1,311,155
21 Nov 24	542.01001 +0.00	544.68	533.72	535.14	1,321,954
20 Nov 24	534.72998 +0.00	535.23	529.20	534.18	994,374
19 Nov 24	533.26001 +0.00	539.32	531.21	537.08	936,050
18 Nov 24	530.96002 +0.00	537.98	528.74	536.40	1,298,755
15 Nov 24	534.83002 +0.00	542.54	531.42	537.87	1,757,312
14 Nov 24	538.98999 +0.00	561.35	533.78	561.35	1,972,732
13 Nov 24	557.72998 +0.00	565.00	556.33	564.00	1,118,648
12 Nov 24	565.96002 +0.00	576.43	564.80	574.32	1,133,912
11 Nov 24	570.58002 +0.00	576.15	569.80	570.22	1,171,364
08 Nov 24	564.56000 +0.00	566.81	554.72	555.47	1,166,089
07 Nov 24	551.84003 +0.00	557.00	549.67	555.00	818,596
06 Nov 24	551.82001 +0.00	561.40	540.00	561.40	1,751,305
05 Nov 24	546.75000 +0.00	547.17	542.00	545.00	610,142
04 Nov 24	543.09998 +0.00	548.81	540.41	545.70	827,556
01 Nov 24	545.34998 +0.00	549.33	544.62	548.00	792,756
31 Oct 24	546.04999 +0.00	551.68	542.67	547.04	1,245,472
30 Oct 24	545.94000 +0.00	551.26	543.20	546.90	1,005,163
29 Oct 24	546.79999 +0.00	553.40	546.41	552.80	1,041,740
28 Oct 24	555.16998 +0.00	563.16	554.49	563.00	1,278,667
25 Oct 24	562.28998 +0.00	569.98	561.10	566.70	1,077,563
24 Oct 24	564.21002 +0.00	573.93	564.18	570.73	1,102,782
23 Oct 24	571.09998 +0.00	582.18	571.00	577.02	1,402,177
22 Oct 24	576.97998 +0.00	608.34	574.00	606.90	2,259,193
21 Oct 24	614.60999 +0.00	618.95	611.36	615.64	1,017,480
18 Oct 24	611.81000 +0.00	613.37	608.49	611.39	864,086
17 Oct 24	609.62000 +0.00	614.48	607.24	612.83	617,493
16 Oct 24	612.83002 +0.00	613.01	602.62	603.00	549,404
15 Oct 24	605.00000 +0.00	614.62	603.72	612.50	849,839
14 Oct 24	610.87000 +0.00	611.99	603.78	606.00	562,291
11 Oct 24	604.16998 +0.00	604.55	600.09	600.58	526,025
10 Oct 24	597.48999 +0.00	607.29	596.22	606.11	853,770
09 Oct 24	605.10999 +0.00	607.14	603.02	606.71	543,837
08 Oct 24	608.04999 +0.00	610.75	603.09	607.22	571,794
07 Oct 24	605.53998 +0.00	611.59	604.00	607.00	1,102,382
04 Oct 24	605.13000 +0.00	606.29	599.32	603.66	560,051
03 Oct 24	605.82001 +0.00	609.00	601.00	604.44	856,577
02 Oct 24	603.20001 +0.00	610.00	601.42	604.94	1,192,488
01 Oct 24	605.85999 +0.00	611.49	581.91	586.12	2,356,212
30 Sep 24	584.56000 +0.00	584.95	579.21	584.14	975,501
27 Sep 24	582.35999 +0.00	584.07	575.33	577.65	848,122
26 Sep 24	577.40002 +0.00	582.53	574.44	575.00	746,294
25 Sep 24	577.94000 +0.00	583.75	576.86	581.56	844,517
24 Sep 24	578.63000 +0.00	581.16	576.15	578.93	690,123
23 Sep 24	580.51001 +0.00	581.75	570.82	571.50	884,699
20 Sep 24	571.91998 +0.00	573.50	562.94	563.08	3,794,353
19 Sep 24	565.17999 +0.00	567.53	562.16	566.47	917,669
18 Sep 24	565.48999 +0.00	569.54	562.28	566.32	731,817
17 Sep 24	567.01001 +0.00	568.11	563.60	566.66	739,890
16 Sep 24	572.91998 +0.00	577.00	568.99	574.41	597,813
13 Sep 24	569.90997 +0.00	572.46	564.53	567.00	638,809
12 Sep 24	568.27002 +0.00	568.97	563.90	565.00	739,418
11 Sep 24	566.96002 +0.00	572.41	561.07	571.20	809,242
10 Sep 24	572.19000 +0.00	577.85	570.42	577.56	756,528
09 Sep 24	576.57001 +0.00	578.00	567.48	567.51	810,168
06 Sep 24	566.63000 +0.00	572.11	564.95	569.05	976,688
05 Sep 24	568.59003 +0.00	575.92	564.41	575.20	841,029
04 Sep 24	574.78003 +0.00	578.73	568.72	569.34	893,848
03 Sep 24	567.21997 +0.00	572.00	565.19	567.33	1,267,110
30 Aug 24	568.09998 +0.00	569.09	562.55	564.97	1,082,809
29 Aug 24	566.84998 +0.00	568.57	563.00	564.00	662,462
28 Aug 24	563.97998 +0.00	568.73	561.78	562.20	829,310
27 Aug 24	560.40997 +0.00	562.19	557.02	559.45	749,831
26 Aug 24	558.09998 +0.00	560.14	556.11	556.11	795,360
23 Aug 24	555.01001 +0.00	558.87	552.78	558.00	870,355
22 Aug 24	557.03003 +0.00	558.18	553.27	554.18	774,578
21 Aug 24	553.76001 +0.00	559.99	553.31	558.38	883,062
20 Aug 24	557.01001 +0.00	558.90	550.96	557.97	972,254
19 Aug 24	558.39001 +0.00	562.76	555.25	555.32	709,735
16 Aug 24	560.13000 +0.00	562.42	557.00	561.30	912,022
15 Aug 24	560.28998 +0.00	564.08	558.83	561.80	974,590
14 Aug 24	563.21997 +0.00	564.22	557.00	558.08	796,727
13 Aug 24	559.41998 +0.00	559.69	552.31	556.90	793,610
12 Aug 24	556.90997 +0.00	557.56	550.40	551.07	793,920
09 Aug 24	551.58002 +0.00	553.61	548.13	552.16	825,286
08 Aug 24	551.62000 +0.00	553.68	543.69	545.51	846,337
07 Aug 24	548.51001 +0.00	552.17	536.74	539.87	1,306,584
06 Aug 24	541.56000 +0.00	549.48	541.14	545.98	1,033,745
05 Aug 24	545.38000 +0.00	562.60	538.24	553.16	1,683,773
02 Aug 24	548.77002 +0.00	561.12	541.39	551.12	1,484,756
01 Aug 24	548.85999 +0.00	549.12	540.69	544.04	1,271,748
31 Jul 24	541.91998 +0.00	547.00	538.18	543.00	1,481,529
30 Jul 24	537.65997 +0.00	538.46	525.03	527.95	1,234,234
29 Jul 24	527.64001 +0.00	529.46	519.26	523.00	961,345
26 Jul 24	524.79999 +0.00	528.64	520.01	522.29	1,141,310
25 Jul 24	521.40002 +0.00	526.69	512.87	515.00	1,923,901
24 Jul 24	515.20001 +0.00	519.59	501.41	505.00	2,580,066
23 Jul 24	501.29001 +0.00	501.77	482.86	488.84	2,579,132
22 Jul 24	474.59000 +0.00	476.13	472.85	475.00	881,562
19 Jul 24	474.92001 +0.00	479.54	472.81	479.54	889,361
18 Jul 24	476.00000 +0.00	480.86	473.02	474.50	981,061
17 Jul 24	476.07001 +0.00	476.77	469.70	470.00	1,123,060
16 Jul 24	468.57999 +0.00	469.19	463.75	463.75	736,547
15 Jul 24	463.88000 +0.00	467.25	462.78	466.71	783,092
12 Jul 24	463.73001 +0.00	464.90	459.53	462.36	579,436
11 Jul 24	460.38000 +0.00	465.77	456.11	459.92	1,132,976
10 Jul 24	461.01001 +0.00	461.39	457.25	460.37	655,973
09 Jul 24	460.29999 +0.00	462.62	459.76	461.70	537,209
08 Jul 24	461.76001 +0.00	464.57	461.12	462.68	447,867
05 Jul 24	462.16000 +0.00	465.00	459.69	464.98	631,595
03 Jul 24	466.03000 +0.00	466.47	464.13	465.49	313,283
02 Jul 24	465.70001 +0.00	466.67	464.02	465.60	502,492
01 Jul 24	466.44000 +0.00	471.68	464.76	470.77	562,562
28 Jun 24	467.10001 +0.00	471.75	464.87	470.05	3,472,549
27 Jun 24	467.13000 +0.00	468.88	465.30	468.88	871,215
26 Jun 24	466.98999 +0.00	468.10	463.72	467.00	932,061
25 Jun 24	468.07001 +0.00	471.62	466.66	470.82	715,816
24 Jun 24	471.51001 +0.00	475.69	467.82	468.96	1,031,607
21 Jun 24	467.60001 +0.00	469.80	463.65	467.15	3,365,244
20 Jun 24	466.34000 +0.00	467.49	459.16	460.00	1,041,412
18 Jun 24	460.00000 +0.00	460.70	457.39	459.80	658,084
17 Jun 24	459.01001 +0.00	459.19	456.30	457.75	669,784
14 Jun 24	458.34000 +0.00	458.56	454.44	456.50	702,880
13 Jun 24	458.56000 +0.00	459.75	456.01	458.64	742,025
12 Jun 24	459.10999 +0.00	463.23	457.67	462.30	1,026,596
11 Jun 24	462.79999 +0.00	466.58	462.58	465.68	908,416
10 Jun 24	467.45999 +0.00	470.75	465.76	470.75	900,460
07 Jun 24	470.13000 +0.00	475.29	468.62	468.81	1,042,800
06 Jun 24	468.62000 +0.00	469.79	464.35	465.23	768,313
05 Jun 24	465.23001 +0.00	468.85	463.62	468.42	915,412
04 Jun 24	468.89001 +0.00	470.16	466.16	467.51	845,778
03 Jun 24	467.60001 +0.00	470.52	465.01	466.00	990,132
31 May 24	470.34000 +0.00	470.36	459.49	460.90	1,651,560
30 May 24	460.94000 +0.00	462.94	455.00	455.00	1,173,703
29 May 24	452.72000 +0.00	456.00	451.80	455.98	1,267,964
28 May 24	458.48001 +0.00	466.00	457.25	465.61	1,150,758
24 May 24	467.35001 +0.00	468.66	465.47	467.67	513,802
23 May 24	467.07999 +0.00	469.68	466.23	468.09	866,955
22 May 24	469.70999 +0.00	469.90	466.78	467.47	548,809
21 May 24	468.31000 +0.00	469.12	466.84	468.00	558,976
20 May 24	467.07999 +0.00	468.77	464.92	467.77	735,291
17 May 24	466.20001 +0.00	467.00	463.15	465.84	677,219
16 May 24	464.82999 +0.00	468.32	453.00	463.60	1,130,786
15 May 24	464.07999 +0.00	467.40	463.51	466.28	804,062
14 May 24	467.17999 +0.00	471.11	466.80	471.11	565,691
13 May 24	470.56000 +0.00	472.35	469.50	469.88	634,358
10 May 24	468.88000 +0.00	470.62	467.98	469.00	482,564
09 May 24	468.39001 +0.00	468.76	465.21	466.08	595,046
08 May 24	466.16000 +0.00	468.00	463.78	467.50	599,051
07 May 24	466.67999 +0.00	466.81	463.16	464.00	723,436
06 May 24	462.78000 +0.00	463.50	460.18	463.16	796,391
03 May 24	461.91000 +0.00	462.93	457.17	462.93	910,781
02 May 24	463.20001 +0.00	463.60	459.00	461.10	1,011,394
01 May 24	461.73001 +0.00	465.40	460.56	462.61	995,050
30 Apr 24	464.92999 +0.00	467.98	463.61	467.08	711,757
29 Apr 24	467.54999 +0.00	467.65	461.95	461.99	951,555
26 Apr 24	461.29001 +0.00	466.00	459.17	463.90	857,964
25 Apr 24	464.78000 +0.00	465.60	457.53	457.95	927,710
24 Apr 24	459.14001 +0.00	463.69	456.06	462.70	1,018,853
23 Apr 24	460.07999 +0.00	473.54	457.66	466.11	1,789,487
22 Apr 24	461.32999 +0.00	469.54	460.41	465.23	1,820,925
19 Apr 24	463.87000 +0.00	465.36	457.28	457.80	1,388,020
18 Apr 24	456.09000 +0.00	458.05	454.27	454.84	715,044
17 Apr 24	456.04999 +0.00	457.24	451.73	456.71	848,290
16 Apr 24	454.31000 +0.00	458.85	453.63	454.71	1,452,309
15 Apr 24	453.07999 +0.00	459.30	451.63	458.99	2,442,119
12 Apr 24	450.39999 +0.00	457.98	450.11	454.11	1,251,154
11 Apr 24	452.32001 +0.00	453.75	448.95	451.50	942,782
10 Apr 24	451.70999 +0.00	452.61	442.83	444.69	1,247,755
09 Apr 24	447.57001 +0.00	452.06	446.18	448.69	841,485
08 Apr 24	452.38000 +0.00	457.00	452.27	456.00	750,990
05 Apr 24	455.38000 +0.00	455.57	449.85	452.41	890,664
04 Apr 24	454.04001 +0.00	455.98	447.14	450.26	1,395,566
03 Apr 24	447.89999 +0.00	454.15	447.59	452.92	756,979
02 Apr 24	453.23999 +0.00	455.69	452.56	453.63	836,691
01 Apr 24	452.79001 +0.00	455.36	451.22	454.14	694,839
28 Mar 24	454.87000 +0.00	457.11	453.95	456.80	1,119,541
27 Mar 24	456.78000 +0.00	457.11	447.86	447.88	1,277,694
26 Mar 24	445.98999 +0.00	448.62	445.86	446.50	766,716
25 Mar 24	446.31000 +0.00	448.55	444.81	447.86	775,124
22 Mar 24	445.88000 +0.00	446.25	443.67	444.50	1,008,295
21 Mar 24	443.16000 +0.00	443.89	439.33	441.36	912,244
20 Mar 24	440.41000 +0.00	440.96	436.56	437.03	844,995
19 Mar 24	437.19000 +0.00	437.29	433.98	435.25	898,856
18 Mar 24	433.20001 +0.00	436.09	431.68	435.82	965,427
15 Mar 24	435.82001 +0.00	438.21	433.15	433.15	5,151,336
14 Mar 24	435.76999 +0.00	437.61	433.30	436.36	1,151,698
13 Mar 24	434.60001 +0.00	437.79	433.74	435.71	986,099
12 Mar 24	434.91000 +0.00	435.77	432.35	432.92	816,250
11 Mar 24	434.75000 +0.00	436.01	432.60	434.31	950,307
08 Mar 24	432.89999 +0.00	432.98	427.57	428.50	763,168
07 Mar 24	429.98999 +0.00	435.58	429.48	434.00	1,086,001
06 Mar 24	433.48001 +0.00	433.81	430.92	431.98	775,393
05 Mar 24	431.98001 +0.00	436.01	429.76	433.74	1,038,169
04 Mar 24	431.94000 +0.00	433.88	426.95	428.57	1,271,868
01 Mar 24	426.45999 +0.00	428.91	424.00	427.90	1,059,046
29 Feb 24	428.23999 +0.00	430.75	427.56	429.33	1,503,319
28 Feb 24	432.48001 +0.00	435.02	430.84	431.88	1,029,529
27 Feb 24	430.42999 +0.00	431.23	426.50	428.68	886,991
26 Feb 24	429.17999 +0.00	432.45	426.79	431.50	980,642
23 Feb 24	431.12000 +0.00	431.43	428.20	428.87	842,229
22 Feb 24	428.89001 +0.00	429.48	423.83	425.09	1,236,978
21 Feb 24	427.54999 +0.00	428.22	424.37	426.21	970,022
20 Feb 24	424.26999 +0.00	428.29	423.77	425.19	1,364,125
16 Feb 24	424.07001 +0.00	425.16	422.54	423.12	805,983
15 Feb 24	423.12000 +0.00	423.35	418.58	418.58	1,136,780
14 Feb 24	418.19000 +0.00	428.50	413.92	427.68	2,503,797
13 Feb 24	426.51999 +0.00	431.90	423.24	429.34	1,089,533
12 Feb 24	428.07001 +0.00	430.55	426.00	426.75	1,007,277
09 Feb 24	426.50000 +0.00	427.67	424.47	427.53	1,038,785
08 Feb 24	427.00000 +0.00	429.75	425.73	429.36	972,223
07 Feb 24	430.10001 +0.00	430.29	426.54	426.54	980,872
06 Feb 24	426.95001 +0.00	429.02	420.36	421.98	1,065,843
05 Feb 24	421.70001 +0.00	424.37	419.83	424.00	1,379,621
02 Feb 24	425.97000 +0.00	428.89	424.38	428.14	973,880
01 Feb 24	429.76999 +0.00	431.77	426.70	430.23	1,175,196
31 Jan 24	429.41000 +0.00	433.72	429.06	432.35	1,120,062
30 Jan 24	431.67999 +0.00	431.85	427.77	431.27	1,016,375
29 Jan 24	428.01001 +0.00	432.03	425.57	431.00	1,903,320
26 Jan 24	429.91000 +0.00	433.42	426.71	431.97	1,260,544
25 Jan 24	431.04001 +0.00	433.94	425.75	430.00	1,813,860
24 Jan 24	431.64999 +0.00	443.20	431.55	439.52	1,761,388
23 Jan 24	439.67001 +0.00	459.00	433.89	458.59	3,613,453
22 Jan 24	458.76001 +0.00	460.83	455.44	457.59	1,216,791
19 Jan 24	457.76001 +0.00	460.85	455.96	460.56	866,575
18 Jan 24	459.57001 +0.00	459.98	453.54	456.10	780,470
17 Jan 24	456.47000 +0.00	462.79	455.08	457.67	920,830
16 Jan 24	457.84000 +0.00	466.27	456.36	466.27	814,920
12 Jan 24	463.17999 +0.00	463.38	456.53	457.37	966,475
11 Jan 24	453.13000 +0.00	457.80	449.36	456.56	784,784
10 Jan 24	455.39999 +0.00	459.65	454.78	456.20	666,085
09 Jan 24	456.29001 +0.00	458.61	453.27	458.55	733,045
08 Jan 24	458.60001 +0.00	458.69	453.53	454.41	716,216
05 Jan 24	456.50000 +0.00	460.11	453.27	460.04	701,745
04 Jan 24	457.87000 +0.00	463.95	457.77	462.31	1,087,809
03 Jan 24	459.12000 +0.00	464.10	457.80	458.79	1,174,302
02 Jan 24	456.12000 +0.00	462.05	454.30	454.30	1,206,678
29 Dec 23	453.23999 +0.00	453.50	451.15	452.00	832,537
28 Dec 23	451.23001 +0.00	451.83	448.46	448.97	741,854
27 Dec 23	448.97000 +0.00	451.02	448.41	448.55	698,858
26 Dec 23	450.17999 +0.00	451.44	447.82	448.15	516,985
22 Dec 23	448.22000 +0.00	451.74	448.11	450.00	623,775
21 Dec 23	448.01999 +0.00	448.10	444.21	444.24	637,239
20 Dec 23	442.60001 +0.00	448.55	442.57	448.04	1,306,864
19 Dec 23	447.79001 +0.00	448.59	446.15	447.68	691,921
18 Dec 23	446.91000 +0.00	447.26	442.27	442.71	1,197,385
15 Dec 23	441.81000 +0.00	444.55	438.71	441.00	3,973,469
14 Dec 23	445.26999 +0.00	450.87	441.44	450.51	1,891,203
13 Dec 23	451.44000 +0.00	454.19	450.50	452.95	1,300,265
12 Dec 23	451.63000 +0.00	453.75	450.37	451.68	1,008,242
11 Dec 23	451.26001 +0.00	453.26	449.51	451.88	1,021,581
08 Dec 23	448.01999 +0.00	450.53	447.46	448.57	761,176
07 Dec 23	447.10999 +0.00	451.39	446.29	450.42	861,191
06 Dec 23	449.41000 +0.00	450.44	445.50	445.50	863,468
05 Dec 23	446.23999 +0.00	450.64	445.90	450.29	1,055,774
04 Dec 23	450.69000 +0.00	450.96	446.11	447.37	1,265,775
01 Dec 23	449.41000 +0.00	450.66	448.15	448.40	856,928
30 Nov 23	447.76999 +0.00	447.86	442.51	443.00	1,514,694
29 Nov 23	445.01001 +0.00	449.54	443.91	449.54	1,272,912
28 Nov 23	448.26999 +0.00	450.88	446.00	447.86	1,124,950
27 Nov 23	445.48999 +0.00	452.83	445.43	451.86	1,497,004
24 Nov 23	452.01001 +0.00	452.59	449.74	451.69	326,644
22 Nov 23	450.39999 +0.00	451.70	447.50	447.50	833,765
21 Nov 23	448.14999 +0.00	448.57	444.15	445.00	1,177,877
20 Nov 23	443.81000 +0.00	445.59	440.76	444.03	982,113
17 Nov 23	444.67999 +0.00	447.23	444.22	446.64	898,624
16 Nov 23	445.59000 +0.00	447.67	443.55	445.80	912,979
15 Nov 23	445.14001 +0.00	448.01	443.47	443.47	1,098,462
14 Nov 23	444.22000 +0.00	446.73	441.86	443.00	1,336,811
13 Nov 23	445.03000 +0.00	448.57	443.29	445.00	1,003,947
10 Nov 23	444.87000 +0.00	445.83	440.97	444.01	1,525,619
09 Nov 23	442.45999 +0.00	445.61	439.68	445.41	1,775,623
08 Nov 23	444.66000 +0.00	451.77	444.03	450.15	1,386,408
07 Nov 23	450.14999 +0.00	453.16	449.69	453.16	1,220,143
06 Nov 23	451.16000 +0.00	454.84	450.64	454.84	1,440,995
03 Nov 23	453.34000 +0.00	457.76	451.13	455.11	1,365,625
02 Nov 23	458.04001 +0.00	458.22	450.75	450.75	1,242,239
01 Nov 23	452.38000 +0.00	456.70	451.46	456.33	1,267,032
31 Oct 23	454.64001 +0.00	455.13	445.41	447.30	1,418,804
30 Oct 23	445.84000 +0.00	446.86	442.80	444.42	948,802
27 Oct 23	443.39001 +0.00	447.66	440.23	443.42	1,288,649
26 Oct 23	445.97000 +0.00	451.09	443.68	448.01	1,432,131
25 Oct 23	447.69000 +0.00	449.38	443.68	444.34	1,228,868
24 Oct 23	440.89999 +0.00	450.61	440.34	449.13	1,367,136
23 Oct 23	446.16000 +0.00	452.06	443.49	444.21	1,502,365
20 Oct 23	444.17001 +0.00	452.60	444.01	451.37	1,715,061
19 Oct 23	449.17999 +0.00	449.67	442.19	443.66	2,012,401
18 Oct 23	446.07001 +0.00	447.89	440.27	443.31	2,024,122
17 Oct 23	441.13000 +0.00	452.79	435.13	436.56	3,103,947
16 Oct 23	440.41000 +0.00	443.50	434.39	439.42	1,931,317
13 Oct 23	441.06000 +0.00	443.12	434.67	438.53	1,520,907
12 Oct 23	434.14001 +0.00	439.09	430.11	438.05	1,122,110
11 Oct 23	436.64999 +0.00	438.80	433.30	434.72	1,419,534
10 Oct 23	435.10001 +0.00	442.62	432.53	441.52	2,626,166
09 Oct 23	436.53000 +0.00	436.60	423.39	428.72	5,343,747
06 Oct 23	400.73001 +0.00	402.42	393.77	395.40	1,135,594
05 Oct 23	397.35001 +0.00	401.43	394.62	400.96	1,162,794
04 Oct 23	401.32999 +0.00	402.00	397.11	400.66	1,243,459
03 Oct 23	403.82999 +0.00	407.50	402.59	407.39	899,181
02 Oct 23	407.82001 +0.00	410.99	405.89	408.96	733,257
29 Sep 23	408.95999 +0.00	411.45	407.59	410.96	764,063
28 Sep 23	410.95999 +0.00	412.86	408.82	409.90	819,809
27 Sep 23	408.72000 +0.00	410.00	405.72	409.18	1,317,558
26 Sep 23	408.75000 +0.00	411.27	407.75	410.63	1,107,966
25 Sep 23	412.89999 +0.00	413.95	411.51	413.23	748,376
22 Sep 23	413.64999 +0.00	417.50	413.23	415.94	1,453,371
21 Sep 23	417.54001 +0.00	426.61	417.19	425.73	1,669,759
20 Sep 23	426.95001 +0.00	430.85	426.67	426.95	1,044,263
19 Sep 23	425.31000 +0.00	431.08	425.06	430.25	862,437
18 Sep 23	429.85999 +0.00	431.45	426.60	427.66	951,207
15 Sep 23	424.04999 +0.00	428.88	423.71	423.91	1,681,583
14 Sep 23	425.89001 +0.00	426.65	420.73	420.73	992,409
13 Sep 23	420.98999 +0.00	422.25	418.58	419.82	971,568
12 Sep 23	417.82999 +0.00	420.11	415.94	419.54	1,307,739
11 Sep 23	420.66000 +0.00	422.73	416.52	422.22	1,618,480
08 Sep 23	423.09000 +0.00	426.44	422.25	426.33	1,162,522
07 Sep 23	425.94000 +0.00	427.77	422.00	424.00	1,195,778
06 Sep 23	423.94000 +0.00	441.34	423.66	440.24	2,547,965
05 Sep 23	445.19000 +0.00	448.33	445.05	448.00	854,110
01 Sep 23	448.17999 +0.00	451.89	447.78	450.32	668,746
31 Aug 23	448.35001 +0.00	453.62	448.14	450.82	826,499
30 Aug 23	452.41000 +0.00	455.92	448.48	449.44	876,092
29 Aug 23	448.39999 +0.00	453.26	444.49	452.32	1,053,749
28 Aug 23	452.32001 +0.00	453.33	450.27	450.81	641,013
25 Aug 23	451.09000 +0.00	455.26	449.06	455.26	785,305
24 Aug 23	452.54999 +0.00	457.67	452.44	453.26	697,790
23 Aug 23	454.57001 +0.00	454.89	452.08	454.58	1,043,311
22 Aug 23	452.94000 +0.00	453.89	450.46	451.74	671,893
21 Aug 23	451.48999 +0.00	453.03	449.00	449.84	573,502
18 Aug 23	450.06000 +0.00	455.36	445.38	445.42	1,075,714
17 Aug 23	446.67999 +0.00	450.22	446.43	446.64	635,778
16 Aug 23	445.13000 +0.00	447.03	442.30	442.86	821,965
15 Aug 23	443.57999 +0.00	450.00	443.28	448.00	725,274
14 Aug 23	450.07999 +0.00	455.61	449.66	454.59	752,307
11 Aug 23	454.04999 +0.00	454.09	450.52	451.18	690,706
10 Aug 23	450.04999 +0.00	453.97	449.26	452.00	688,916
09 Aug 23	452.81000 +0.00	454.05	449.99	450.08	1,211,810
08 Aug 23	449.47000 +0.00	450.51	447.57	449.00	791,637
07 Aug 23	449.78000 +0.00	450.47	446.28	447.32	746,803
04 Aug 23	445.72000 +0.00	450.29	445.31	448.58	846,951
03 Aug 23	447.92001 +0.00	450.20	445.98	447.32	1,240,780
02 Aug 23	448.56000 +0.00	453.13	447.91	451.28	905,975
01 Aug 23	451.28000 +0.00	453.12	446.90	447.03	1,048,012
31 Jul 23	446.37000 +0.00	449.71	444.63	449.71	1,806,448
28 Jul 23	449.00000 +0.00	450.65	446.49	448.00	1,163,175
27 Jul 23	448.64001 +0.00	452.42	445.32	451.50	1,603,778
26 Jul 23	452.81000 +0.00	457.05	451.87	454.33	1,322,292
25 Jul 23	454.14999 +0.00	454.76	447.42	452.43	1,207,812
24 Jul 23	456.79999 +0.00	457.95	454.04	456.00	892,432
21 Jul 23	454.76001 +0.00	456.93	453.35	454.81	934,414
20 Jul 23	456.01001 +0.00	458.20	452.00	452.63	1,354,029
19 Jul 23	451.51001 +0.00	459.28	448.11	457.00	2,141,500
18 Jul 23	455.70001 +0.00	479.50	454.28	474.37	3,122,613
17 Jul 23	469.97000 +0.00	473.99	465.62	466.29	1,890,261
14 Jul 23	464.31000 +0.00	466.52	462.36	466.00	933,202
13 Jul 23	466.38000 +0.00	467.44	460.33	461.00	821,864
12 Jul 23	461.95999 +0.00	467.22	461.12	467.20	1,067,254
11 Jul 23	466.29001 +0.00	467.10	459.79	461.27	709,253
10 Jul 23	460.38000 +0.00	462.59	458.05	458.50	718,374
07 Jul 23	458.70999 +0.00	461.89	458.10	460.00	642,167
06 Jul 23	461.64001 +0.00	463.00	459.34	463.00	675,968
05 Jul 23	462.76001 +0.00	463.35	458.93	461.57	625,509
03 Jul 23	462.57999 +0.00	463.33	457.55	460.00	385,446
30 Jun 23	460.38000 +0.00	462.67	456.79	459.24	982,764
29 Jun 23	457.44000 +0.00	457.53	448.78	449.92	684,263
28 Jun 23	449.66000 +0.00	453.76	447.46	453.58	848,995
27 Jun 23	453.14999 +0.00	455.63	452.42	452.79	671,166
26 Jun 23	452.79999 +0.00	456.16	446.68	455.94	997,176
23 Jun 23	459.35999 +0.00	465.42	458.13	463.52	1,348,206
22 Jun 23	463.42999 +0.00	466.05	461.50	465.52	688,681
21 Jun 23	466.04001 +0.00	467.17	458.01	461.06	907,074
20 Jun 23	458.38000 +0.00	461.89	457.48	459.48	775,250
16 Jun 23	459.17001 +0.00	461.77	456.60	457.73	1,642,807
15 Jun 23	455.95001 +0.00	458.51	453.92	454.00	892,547
14 Jun 23	452.54999 +0.00	453.42	448.57	451.41	945,891
13 Jun 23	452.37000 +0.00	456.97	445.89	456.01	1,486,493
12 Jun 23	459.87000 +0.00	462.87	458.18	462.79	954,660
09 Jun 23	462.69000 +0.00	465.39	460.39	465.39	713,249
08 Jun 23	464.17001 +0.00	466.42	461.46	462.18	863,512
07 Jun 23	461.75000 +0.00	463.75	455.01	458.12	893,317
06 Jun 23	458.63000 +0.00	459.34	454.39	456.52	816,865
05 Jun 23	454.69000 +0.00	456.76	452.48	456.14	807,333
02 Jun 23	454.48999 +0.00	456.36	450.55	452.12	894,658
01 Jun 23	449.67001 +0.00	450.78	443.42	445.60	878,675
31 May 23	444.01001 +0.00	445.93	443.00	444.62	1,456,839
30 May 23	447.97000 +0.00	449.05	444.24	448.08	1,163,307
26 May 23	448.45001 +0.00	451.77	442.10	442.86	1,135,533
25 May 23	442.82999 +0.00	451.50	439.70	451.50	1,205,011
24 May 23	452.72000 +0.00	456.74	451.18	453.24	858,759
23 May 23	452.63000 +0.00	456.40	450.00	452.11	1,027,289
22 May 23	454.72000 +0.00	457.36	451.59	454.00	628,089
19 May 23	454.48999 +0.00	458.27	452.86	457.03	804,256
18 May 23	455.75000 +0.00	456.74	449.40	455.41	1,456,533
17 May 23	457.29999 +0.00	458.41	449.94	450.00	1,101,942
16 May 23	447.73001 +0.00	452.44	447.66	452.09	569,703
15 May 23	451.92001 +0.00	453.35	449.42	450.79	668,310
12 May 23	450.79001 +0.00	453.87	447.80	452.80	696,606
11 May 23	450.69000 +0.00	452.22	448.54	450.58	645,427
10 May 23	453.14999 +0.00	453.29	448.71	452.81	851,078
09 May 23	452.04001 +0.00	453.91	450.10	452.90	623,917
08 May 23	450.95999 +0.00	458.30	450.07	456.49	808,318
05 May 23	455.54001 +0.00	457.10	452.08	452.69	930,634
04 May 23	451.92999 +0.00	454.04	446.21	453.66	962,887
03 May 23	453.07001 +0.00	459.47	452.69	458.20	1,116,729
02 May 23	458.89001 +0.00	468.53	457.25	468.38	1,105,493
01 May 23	469.42999 +0.00	471.08	464.55	465.04	1,524,523
28 Apr 23	464.45001 +0.00	466.16	462.39	464.82	1,040,270
27 Apr 23	465.00000 +0.00	466.33	461.15	461.85	1,491,502
26 Apr 23	461.62000 +0.00	473.95	459.60	473.95	1,560,077
25 Apr 23	475.57999 +0.00	480.92	475.56	480.70	839,245
24 Apr 23	480.92001 +0.00	483.53	478.72	482.39	955,282
21 Apr 23	482.54999 +0.00	491.28	480.61	491.24	1,382,714
20 Apr 23	490.60001 +0.00	495.83	489.06	495.83	839,984
19 Apr 23	495.16000 +0.00	503.33	493.88	502.00	962,227
18 Apr 23	501.41000 +0.00	508.10	498.00	499.00	2,561,788
17 Apr 23	489.64001 +0.00	492.26	486.57	486.57	1,285,097
14 Apr 23	487.98999 +0.00	491.50	485.11	489.94	843,217
13 Apr 23	492.14001 +0.00	493.51	485.98	486.82	909,542
12 Apr 23	488.10001 +0.00	491.25	481.69	482.80	1,105,640
11 Apr 23	487.84000 +0.00	496.75	487.01	496.38	1,224,239
10 Apr 23	496.75000 +0.00	498.42	491.77	491.77	1,024,500
06 Apr 23	490.17001 +0.00	496.98	489.01	491.47	1,093,500
05 Apr 23	489.98999 +0.00	493.83	487.03	488.00	1,305,943
04 Apr 23	488.54001 +0.00	490.63	484.75	485.59	1,081,320
03 Apr 23	486.62000 +0.00	487.90	472.75	473.00	1,656,866
31 Mar 23	472.73001 +0.00	475.35	471.03	474.19	1,409,664
30 Mar 23	473.17999 +0.00	475.80	471.73	474.54	950,392
29 Mar 23	474.19000 +0.00	474.30	470.68	471.26	1,146,490
28 Mar 23	471.44000 +0.00	475.61	471.16	474.00	1,076,126
27 Mar 23	473.39001 +0.00	477.56	472.41	477.11	1,273,024
24 Mar 23	474.54001 +0.00	475.67	467.15	467.90	1,126,060
23 Mar 23	467.89999 +0.00	470.95	466.50	468.63	1,168,501
22 Mar 23	468.89999 +0.00	476.77	468.32	475.44	1,261,876
21 Mar 23	474.76001 +0.00	479.25	471.30	478.87	1,069,059
20 Mar 23	475.70001 +0.00	477.77	465.21	468.22	1,515,475
17 Mar 23	465.87000 +0.00	474.92	463.29	474.12	6,525,176
16 Mar 23	473.23999 +0.00	478.05	467.74	470.94	1,633,150
15 Mar 23	473.31000 +0.00	475.13	464.57	475.00	2,273,507
14 Mar 23	478.87000 +0.00	481.27	474.87	480.29	1,761,423
13 Mar 23	477.32999 +0.00	478.90	470.80	471.87	1,701,202
10 Mar 23	475.50000 +0.00	482.30	474.42	475.71	1,335,057
09 Mar 23	475.85001 +0.00	483.26	474.61	483.00	1,035,072
08 Mar 23	479.50000 +0.00	487.64	476.71	481.04	1,253,138
07 Mar 23	478.66000 +0.00	485.09	478.00	481.50	1,137,895
06 Mar 23	480.17001 +0.00	481.80	476.82	476.82	905,744
03 Mar 23	477.89001 +0.00	479.54	476.38	478.90	1,060,540
02 Mar 23	478.31000 +0.00	479.17	472.97	472.98	835,810
01 Mar 23	474.32999 +0.00	477.21	471.29	473.27	957,722
28 Feb 23	474.26001 +0.00	478.53	471.82	477.04	1,155,631
27 Feb 23	479.48999 +0.00	484.10	477.19	480.53	1,149,228
24 Feb 23	480.39999 +0.00	481.80	477.30	479.46	1,009,522
23 Feb 23	479.07999 +0.00	483.09	475.53	480.00	917,415
22 Feb 23	479.53000 +0.00	481.67	477.47	478.81	900,548
21 Feb 23	479.19000 +0.00	482.40	475.20	480.51	1,379,425
17 Feb 23	475.63000 +0.00	475.66	470.84	471.79	1,184,204
16 Feb 23	471.25000 +0.00	477.58	466.10	477.00	1,939,493
15 Feb 23	480.51001 +0.00	484.25	477.40	480.83	927,174
14 Feb 23	481.57999 +0.00	485.00	479.66	482.45	875,679
13 Feb 23	481.97000 +0.00	489.50	480.10	485.19	1,203,050
10 Feb 23	480.82999 +0.00	481.86	472.38	472.38	1,436,296
09 Feb 23	470.09000 +0.00	474.34	468.20	472.43	799,047
08 Feb 23	469.64999 +0.00	471.38	463.32	464.97	865,028
07 Feb 23	468.32999 +0.00	472.99	463.15	472.55	1,334,786
06 Feb 23	469.10001 +0.00	469.77	462.75	463.58	1,393,473
03 Feb 23	459.07999 +0.00	462.60	454.94	459.27	1,303,069
02 Feb 23	457.19000 +0.00	460.43	453.92	458.37	2,104,724
01 Feb 23	462.25000 +0.00	465.28	459.80	462.51	1,242,598
31 Jan 23	463.26001 +0.00	463.48	459.01	462.28	2,062,014
30 Jan 23	460.59000 +0.00	466.70	459.90	462.00	1,641,993
27 Jan 23	459.60001 +0.00	466.68	457.45	460.86	1,587,800
26 Jan 23	459.81000 +0.00	463.76	452.83	455.35	2,169,006
25 Jan 23	454.16000 +0.00	455.81	444.84	448.00	2,352,520
24 Jan 23	449.23001 +0.00	450.96	437.69	442.17	2,865,003
23 Jan 23	441.28000 +0.00	446.83	440.86	443.11	1,739,634
20 Jan 23	443.28000 +0.00	443.35	437.62	441.34	1,409,967
19 Jan 23	439.31000 +0.00	445.92	439.03	442.76	1,470,078
18 Jan 23	441.26999 +0.00	448.23	440.65	447.16	1,645,124
17 Jan 23	447.16000 +0.00	453.50	446.67	450.30	1,753,149
13 Jan 23	449.82999 +0.00	453.71	444.74	446.50	2,208,772
12 Jan 23	461.73999 +0.00	465.88	459.19	462.99	936,688
11 Jan 23	463.00000 +0.00	465.55	461.04	463.37	1,056,366
10 Jan 23	462.29001 +0.00	465.47	456.89	462.18	1,003,543
09 Jan 23	458.98999 +0.00	470.79	455.30	467.79	2,376,959
06 Jan 23	473.23999 +0.00	488.00	465.77	480.00	1,969,440
05 Jan 23	477.07001 +0.00	478.14	469.90	475.69	1,210,096
04 Jan 23	476.50000 +0.00	479.70	469.30	473.25	1,391,458
03 Jan 23	477.53000 +0.00	484.25	474.01	483.39	1,657,329
30 Dec 22	486.48999 +0.00	489.81	481.23	488.00	910,037
29 Dec 22	487.04999 +0.00	489.57	483.30	484.00	764,234
28 Dec 22	483.22000 +0.00	489.00	482.90	486.15	810,358
27 Dec 22	485.50000 +0.00	489.24	483.50	485.00	788,966
23 Dec 22	483.29001 +0.00	484.18	478.36	479.50	661,647
22 Dec 22	479.29999 +0.00	486.82	473.95	486.50	1,520,980
21 Dec 22	487.64999 +0.00	490.57	485.69	487.88	988,276
20 Dec 22	486.14999 +0.00	491.45	481.82	482.88	1,014,530
19 Dec 22	481.79001 +0.00	487.98	479.93	481.78	929,944
16 Dec 22	481.79001 +0.00	482.61	473.67	475.63	2,590,742
15 Dec 22	478.79001 +0.00	485.10	475.12	481.00	1,067,653
14 Dec 22	485.19000 +0.00	488.27	480.14	481.19	1,071,788
13 Dec 22	480.22000 +0.00	490.37	478.67	490.00	1,731,061
12 Dec 22	486.32001 +0.00	487.17	482.50	484.95	1,129,195
09 Dec 22	483.57999 +0.00	490.36	483.21	485.64	856,508
08 Dec 22	485.38000 +0.00	488.81	481.55	485.26	762,292
07 Dec 22	481.20001 +0.00	489.24	480.48	484.30	999,948
06 Dec 22	484.00000 +0.00	491.32	482.20	491.32	1,076,620
05 Dec 22	490.67001 +0.00	494.98	488.32	490.87	1,357,208
02 Dec 22	496.23001 +0.00	498.95	481.81	481.81	1,744,461
01 Dec 22	483.69000 +0.00	488.00	480.67	486.52	913,652
30 Nov 22	485.19000 +0.00	485.95	477.73	480.00	1,469,962
29 Nov 22	484.10001 +0.00	485.10	481.74	483.10	802,623
28 Nov 22	483.20999 +0.00	485.24	480.00	480.11	939,150
25 Nov 22	483.45999 +0.00	484.50	481.42	484.30	321,504
23 Nov 22	481.07001 +0.00	482.99	478.72	479.78	1,020,415
22 Nov 22	479.50000 +0.00	484.26	479.28	482.97	838,407
21 Nov 22	480.94000 +0.00	483.96	478.23	478.49	1,730,774
18 Nov 22	476.82001 +0.00	480.87	472.77	473.63	2,160,399
17 Nov 22	472.76999 +0.00	474.78	464.26	465.00	1,403,073
16 Nov 22	466.23999 +0.00	469.26	461.59	465.24	1,022,748
15 Nov 22	467.25000 +0.00	474.99	458.05	465.84	3,272,823
14 Nov 22	462.04001 +0.00	471.98	459.37	467.35	2,286,803
11 Nov 22	463.85999 +0.00	483.83	462.61	480.74	3,061,838
10 Nov 22	490.76999 +0.00	491.22	479.70	488.26	1,601,072
09 Nov 22	485.17999 +0.00	492.44	484.24	489.75	1,383,237
08 Nov 22	494.12000 +0.00	494.66	486.84	488.88	1,220,973
07 Nov 22	488.63000 +0.00	489.96	480.96	482.48	944,759
04 Nov 22	481.67001 +0.00	486.50	472.57	485.16	1,447,171
03 Nov 22	484.82001 +0.00	489.97	478.55	479.77	1,291,110
02 Nov 22	482.06000 +0.00	488.88	481.50	484.54	1,292,138
01 Nov 22	485.63000 +0.00	491.15	483.87	486.03	1,229,929
31 Oct 22	486.67999 +0.00	488.23	479.43	480.45	1,288,421
28 Oct 22	484.87000 +0.00	491.14	472.30	474.00	2,045,544
27 Oct 22	471.92999 +0.00	474.17	464.40	464.58	1,513,809
26 Oct 22	462.56000 +0.00	470.64	460.46	462.17	1,554,812
25 Oct 22	460.14999 +0.00	463.54	452.19	454.05	1,536,954
24 Oct 22	457.45999 +0.00	466.18	455.56	459.08	2,013,669
21 Oct 22	454.60999 +0.00	454.69	440.15	443.72	1,620,175
20 Oct 22	444.34000 +0.00	445.31	437.95	439.62	1,781,303
19 Oct 22	439.95999 +0.00	447.57	430.35	433.97	2,623,664
18 Oct 22	431.84000 +0.00	435.51	401.54	403.15	4,588,540
17 Oct 22	397.31000 +0.00	400.61	392.14	393.00	1,617,203
14 Oct 22	389.41000 +0.00	405.38	388.10	404.33	1,370,491
13 Oct 22	405.95999 +0.00	407.05	391.22	393.00	1,012,657
12 Oct 22	397.42001 +0.00	408.90	397.14	406.93	921,846
11 Oct 22	411.06000 +0.00	416.15	405.66	405.66	1,013,559
10 Oct 22	409.98999 +0.00	418.63	406.15	407.59	1,112,472
07 Oct 22	403.95999 +0.00	404.67	396.01	398.56	1,124,719
06 Oct 22	399.60999 +0.00	403.60	398.08	401.62	746,670
05 Oct 22	402.51001 +0.00	407.66	400.78	406.11	828,365
04 Oct 22	406.10999 +0.00	407.84	399.83	403.11	1,060,128
03 Oct 22	399.73999 +0.00	402.83	389.08	389.74	1,273,772
30 Sep 22	386.29001 +0.00	389.90	381.55	381.63	1,343,719
29 Sep 22	389.79001 +0.00	399.41	385.89	398.98	1,127,761
28 Sep 22	400.00000 +0.00	402.09	391.10	397.20	1,161,708
27 Sep 22	399.73999 +0.00	410.32	398.36	409.20	1,052,147
26 Sep 22	407.64999 +0.00	412.20	406.51	411.69	1,208,273
23 Sep 22	413.07001 +0.00	420.01	407.58	419.78	1,874,579
22 Sep 22	422.07999 +0.00	424.72	413.00	419.83	1,408,246
21 Sep 22	420.20001 +0.00	433.79	420.03	427.99	2,106,395
20 Sep 22	420.57999 +0.00	421.41	412.34	416.00	1,112,250
19 Sep 22	416.51999 +0.00	417.64	412.73	414.00	695,575
16 Sep 22	414.29001 +0.00	415.77	410.01	411.25	2,023,341
15 Sep 22	413.59000 +0.00	414.83	410.73	414.83	1,189,166
14 Sep 22	416.63000 +0.00	418.40	408.30	410.19	1,004,293
13 Sep 22	409.32999 +0.00	420.80	407.36	417.32	1,621,432
12 Sep 22	418.64001 +0.00	421.49	417.50	421.00	1,349,659
09 Sep 22	421.53000 +0.00	423.62	419.02	420.69	1,284,687
08 Sep 22	419.64999 +0.00	421.07	414.77	419.57	1,112,677
07 Sep 22	420.14001 +0.00	420.90	412.26	415.35	1,255,723
06 Sep 22	417.78000 +0.00	423.27	415.78	419.01	952,891
02 Sep 22	418.57001 +0.00	425.69	417.55	424.99	869,980
01 Sep 22	422.60999 +0.00	423.58	417.80	418.24	948,908
31 Aug 22	420.10999 +0.00	424.74	420.02	422.36	909,298
30 Aug 22	425.10999 +0.00	430.37	424.01	429.44	976,123
29 Aug 22	429.67999 +0.00	433.90	426.48	427.66	827,858
26 Aug 22	431.13000 +0.00	442.77	430.94	440.40	876,348
25 Aug 22	438.64001 +0.00	438.84	432.43	433.71	727,686
24 Aug 22	433.70999 +0.00	435.45	430.94	433.99	740,243
23 Aug 22	433.12000 +0.00	434.73	430.30	432.93	915,242
22 Aug 22	432.32999 +0.00	441.64	431.84	438.51	1,086,763
19 Aug 22	440.03000 +0.00	440.92	436.04	438.48	1,013,644
18 Aug 22	439.35001 +0.00	444.58	436.87	441.91	866,540
17 Aug 22	441.59000 +0.00	445.49	435.00	436.13	996,600
16 Aug 22	440.16000 +0.00	445.00	436.92	436.92	851,050
15 Aug 22	438.01001 +0.00	439.97	429.86	432.68	885,044
12 Aug 22	434.23999 +0.00	434.29	427.19	428.90	978,009
11 Aug 22	428.85001 +0.00	432.49	427.20	429.24	949,367
10 Aug 22	429.98999 +0.00	432.25	426.34	430.07	1,409,345
09 Aug 22	428.54999 +0.00	431.88	425.70	426.95	747,479
08 Aug 22	423.85999 +0.00	429.37	421.67	427.50	815,818
05 Aug 22	426.41000 +0.00	427.84	419.53	425.26	932,609
04 Aug 22	428.13000 +0.00	434.65	426.89	430.71	1,126,420
03 Aug 22	429.29999 +0.00	431.76	419.64	427.27	1,330,652
02 Aug 22	428.78000 +0.00	432.83	419.10	425.01	2,453,931
01 Aug 22	419.28000 +0.00	428.50	416.64	418.24	1,721,893
29 Jul 22	413.81000 +0.00	414.15	402.00	406.49	1,493,633
28 Jul 22	406.07999 +0.00	406.77	396.14	399.15	1,014,819
27 Jul 22	398.54001 +0.00	399.25	394.00	397.79	838,642
26 Jul 22	396.81000 +0.00	402.98	396.57	400.18	992,431
25 Jul 22	399.79999 +0.00	403.73	393.63	394.37	1,038,252
22 Jul 22	394.73999 +0.00	401.97	393.46	399.95	769,437
21 Jul 22	395.20001 +0.00	395.55	389.64	394.32	941,017
20 Jul 22	395.22000 +0.00	397.48	385.67	390.66	1,560,459
19 Jul 22	390.38000 +0.00	390.57	373.67	378.82	3,023,792
18 Jul 22	387.28000 +0.00	400.00	387.03	399.97	2,759,730
15 Jul 22	398.38000 +0.00	403.71	397.81	403.71	1,223,234
14 Jul 22	400.31000 +0.00	405.37	397.52	403.19	1,160,735
13 Jul 22	408.00000 +0.00	417.77	407.73	409.11	1,155,525
12 Jul 22	413.98999 +0.00	419.89	412.60	419.47	680,454
11 Jul 22	419.07001 +0.00	423.00	415.38	417.90	602,659
08 Jul 22	420.35001 +0.00	426.96	419.97	425.54	681,978
07 Jul 22	422.19000 +0.00	427.99	419.55	424.48	1,177,278
06 Jul 22	425.89001 +0.00	427.86	415.28	416.90	1,044,956
05 Jul 22	415.25000 +0.00	425.77	407.21	424.79	1,713,202
01 Jul 22	433.51999 +0.00	434.96	424.48	429.74	1,296,938
30 Jun 22	429.95999 +0.00	430.32	416.88	418.16	1,269,511
29 Jun 22	418.89001 +0.00	424.41	416.43	423.06	733,833
28 Jun 22	420.70999 +0.00	427.56	419.35	423.00	953,621
27 Jun 22	419.25000 +0.00	423.19	417.47	419.04	779,026
24 Jun 22	419.04001 +0.00	419.48	410.68	415.84	1,767,980
23 Jun 22	410.62000 +0.00	416.27	407.18	415.37	988,848
22 Jun 22	415.45001 +0.00	420.42	411.79	414.06	1,073,621
21 Jun 22	418.95999 +0.00	420.50	409.01	412.00	1,474,357
17 Jun 22	404.01001 +0.00	405.40	394.66	403.57	3,757,111
16 Jun 22	404.79001 +0.00	412.89	403.02	410.43	1,580,297
15 Jun 22	414.10001 +0.00	419.00	408.87	417.56	1,241,740
14 Jun 22	416.17001 +0.00	424.16	411.11	424.01	1,498,032
13 Jun 22	423.92999 +0.00	428.36	421.52	424.40	1,483,046
10 Jun 22	430.19000 +0.00	434.35	425.75	431.00	1,166,079
09 Jun 22	432.72000 +0.00	443.55	432.50	443.42	995,196
08 Jun 22	443.41000 +0.00	454.64	442.91	452.00	1,151,604
07 Jun 22	456.29999 +0.00	456.67	441.40	442.00	1,126,120
06 Jun 22	443.41000 +0.00	446.00	441.56	443.82	689,983
03 Jun 22	442.69000 +0.00	446.58	439.16	440.00	928,107
02 Jun 22	441.10999 +0.00	442.54	430.44	441.76	1,209,973
01 Jun 22	439.29999 +0.00	443.85	436.49	443.03	1,199,127
31 May 22	440.10999 +0.00	445.00	438.41	443.00	2,539,099
27 May 22	450.56000 +0.00	451.47	444.46	451.14	1,265,926
26 May 22	447.98999 +0.00	454.06	447.77	450.00	1,143,164
25 May 22	447.54001 +0.00	448.63	441.30	443.48	1,032,343
24 May 22	442.78000 +0.00	443.31	433.00	433.00	1,034,278
23 May 22	433.03000 +0.00	435.64	427.44	427.44	1,038,386
20 May 22	424.14999 +0.00	428.00	417.29	428.00	1,632,492
19 May 22	425.62000 +0.00	432.99	419.29	430.85	1,539,795
18 May 22	434.32999 +0.00	442.07	433.10	441.00	986,895
17 May 22	441.00000 +0.00	442.22	431.26	439.81	798,112
16 May 22	437.54999 +0.00	440.36	432.15	435.00	1,004,671
13 May 22	435.17001 +0.00	437.70	429.00	435.36	1,114,755
12 May 22	434.59000 +0.00	441.32	428.35	439.26	1,390,225
11 May 22	440.41000 +0.00	444.99	436.61	437.50	1,018,188
10 May 22	439.13000 +0.00	446.50	437.50	439.94	978,706
09 May 22	438.84000 +0.00	448.78	437.12	447.03	1,354,467
06 May 22	449.42999 +0.00	449.58	439.91	441.53	1,409,797
05 May 22	443.14999 +0.00	447.47	438.61	445.74	1,183,765
04 May 22	445.73999 +0.00	445.99	434.89	437.03	1,167,841
03 May 22	434.76999 +0.00	437.60	430.95	434.38	1,331,984
02 May 22	430.81000 +0.00	437.49	426.15	429.60	1,397,135
29 Apr 22	432.12000 +0.00	445.01	430.38	444.43	1,479,532
28 Apr 22	441.70999 +0.00	449.00	437.52	449.00	1,349,467
27 Apr 22	444.98001 +0.00	452.00	439.27	446.23	1,017,592
26 Apr 22	446.09000 +0.00	452.32	443.18	447.04	1,437,706
25 Apr 22	442.89001 +0.00	444.82	433.27	443.00	1,499,844
22 Apr 22	445.79001 +0.00	450.90	438.39	440.89	1,451,796
21 Apr 22	439.54001 +0.00	455.95	438.85	455.00	1,937,573
20 Apr 22	453.87000 +0.00	461.36	452.78	459.88	1,621,336
19 Apr 22	459.89999 +0.00	475.50	458.42	462.49	2,044,006
18 Apr 22	467.44000 +0.00	471.97	459.11	467.00	1,638,891
14 Apr 22	467.66000 +0.00	473.73	466.04	471.91	1,965,159
13 Apr 22	469.19000 +0.00	474.61	466.25	471.00	1,212,375
12 Apr 22	467.54999 +0.00	471.74	461.38	466.20	1,502,527
11 Apr 22	464.25000 +0.00	474.45	462.19	463.79	1,911,179
08 Apr 22	461.51999 +0.00	471.59	459.61	467.72	1,710,860
07 Apr 22	465.51001 +0.00	467.40	450.79	453.00	2,032,701
06 Apr 22	454.57999 +0.00	457.56	446.38	446.38	1,941,375
05 Apr 22	447.23999 +0.00	454.81	443.38	445.00	2,232,262
04 Apr 22	444.01001 +0.00	448.00	439.55	447.48	1,166,477
01 Apr 22	445.98001 +0.00	448.99	438.82	442.22	1,174,396
31 Mar 22	441.39999 +0.00	448.87	441.00	441.96	1,660,687
30 Mar 22	445.95001 +0.00	447.06	439.30	439.32	1,719,608
29 Mar 22	437.14999 +0.00	438.12	429.32	433.25	2,451,105
28 Mar 22	444.98001 +0.00	450.46	443.31	449.32	1,676,187
25 Mar 22	453.66000 +0.00	457.53	450.00	450.03	1,618,249
24 Mar 22	449.73001 +0.00	451.50	443.23	445.30	1,375,374
23 Mar 22	445.25000 +0.00	447.50	442.35	444.00	1,715,074
22 Mar 22	440.59000 +0.00	443.84	434.19	439.45	2,085,910
21 Mar 22	440.00000 +0.00	447.93	431.63	431.63	3,203,764
18 Mar 22	426.17999 +0.00	437.49	421.70	434.67	4,913,764
17 Mar 22	428.59000 +0.00	431.78	424.80	427.06	2,947,717
16 Mar 22	421.34000 +0.00	436.89	411.36	435.05	5,815,501
15 Mar 22	448.67001 +0.00	450.42	440.28	444.75	1,778,690
14 Mar 22	444.45001 +0.00	449.78	439.21	449.44	2,475,664
11 Mar 22	439.04001 +0.00	448.68	438.61	442.00	2,649,146
10 Mar 22	444.35999 +0.00	456.96	442.24	450.63	3,049,605
09 Mar 22	448.72000 +0.00	455.73	432.43	437.50	3,477,455
08 Mar 22	448.98999 +0.00	468.00	448.36	463.78	4,133,678
07 Mar 22	466.14999 +0.00	479.99	463.00	463.01	5,210,148
04 Mar 22	458.14999 +0.00	462.66	443.07	450.05	3,322,792
03 Mar 22	447.82001 +0.00	455.90	437.44	444.72	4,603,471
02 Mar 22	450.00000 +0.00	451.56	429.28	445.37	5,003,398
01 Mar 22	456.60999 +0.00	458.53	435.00	435.00	5,719,257
28 Feb 22	433.79999 +0.00	433.90	413.50	413.81	5,808,648
25 Feb 22	409.48999 +0.00	414.45	395.22	395.23	3,376,337
24 Feb 22	395.70999 +0.00	398.98	387.42	398.23	4,140,943
23 Feb 22	388.89999 +0.00	390.28	384.50	389.17	1,839,516
22 Feb 22	386.20001 +0.00	393.42	385.07	391.27	1,670,275
18 Feb 22	386.45999 +0.00	391.08	385.70	389.14	1,459,949
17 Feb 22	388.76999 +0.00	391.69	385.77	386.12	1,249,040
16 Feb 22	386.89999 +0.00	388.71	382.00	382.85	1,776,794
15 Feb 22	382.22000 +0.00	387.30	378.32	381.91	2,418,999
14 Feb 22	386.97000 +0.00	395.52	383.79	393.98	2,799,981
11 Feb 22	396.19000 +0.00	398.85	385.35	386.76	3,276,387
10 Feb 22	385.42999 +0.00	395.66	383.93	393.04	2,301,132
09 Feb 22	394.54001 +0.00	397.62	393.69	395.50	1,541,931
08 Feb 22	396.04001 +0.00	396.83	390.60	395.68	1,311,373
07 Feb 22	392.34000 +0.00	395.58	388.30	392.00	1,242,964
04 Feb 22	389.32999 +0.00	392.84	385.32	388.00	1,645,777
03 Feb 22	389.70001 +0.00	392.17	386.39	388.18	1,648,970
02 Feb 22	387.34000 +0.00	388.35	385.01	386.11	1,620,605
01 Feb 22	387.01001 +0.00	390.51	386.21	390.22	1,951,392
31 Jan 22	389.13000 +0.00	390.99	384.68	390.50	2,363,525
28 Jan 22	393.14999 +0.00	393.33	384.78	389.10	2,145,264
27 Jan 22	389.07999 +0.00	395.60	384.73	389.39	2,566,244
26 Jan 22	391.23999 +0.00	393.63	383.70	388.00	3,640,696
25 Jan 22	387.17001 +0.00	388.00	370.78	377.85	3,182,423
24 Jan 22	373.32999 +0.00	374.54	365.34	369.55	3,023,288
21 Jan 22	371.20001 +0.00	377.10	369.68	374.00	2,795,405
20 Jan 22	375.13000 +0.00	381.15	374.01	377.01	2,109,142
19 Jan 22	377.32999 +0.00	381.45	374.18	375.50	3,314,330
18 Jan 22	376.54001 +0.00	377.36	368.86	370.45	2,444,123
14 Jan 22	372.62000 +0.00	372.99	363.97	365.18	2,164,983
13 Jan 22	365.17999 +0.00	367.36	360.12	362.06	1,243,975
12 Jan 22	361.29999 +0.00	366.15	359.45	363.38	1,477,143
11 Jan 22	364.14001 +0.00	365.04	361.27	364.01	1,126,115
10 Jan 22	363.25000 +0.00	369.46	361.41	363.00	2,389,886
07 Jan 22	360.14001 +0.00	362.99	358.15	359.08	1,634,647
06 Jan 22	358.00000 +0.00	361.24	357.55	360.00	1,368,996
05 Jan 22	358.14001 +0.00	364.00	357.87	363.00	1,682,213
04 Jan 22	361.98999 +0.00	363.54	355.21	355.53	1,361,119
03 Jan 22	354.35999 +0.00	356.59	353.03	354.68	1,206,138
31 Dec 21	355.41000 +0.00	357.06	351.55	353.17	858,932
30 Dec 21	353.57999 +0.00	357.83	353.51	355.00	778,617
29 Dec 21	354.26999 +0.00	355.50	352.69	353.44	771,816
28 Dec 21	353.75000 +0.00	355.17	349.51	350.06	827,730
27 Dec 21	350.28000 +0.00	350.81	347.00	347.10	966,003
23 Dec 21	347.01999 +0.00	348.32	343.78	343.78	1,061,270
22 Dec 21	343.14001 +0.00	344.35	341.03	341.16	1,311,507
21 Dec 21	340.76999 +0.00	343.38	338.65	338.77	2,352,563
20 Dec 21	337.42001 +0.00	341.19	333.42	341.00	2,315,457
17 Dec 21	344.14001 +0.00	347.15	342.92	345.55	2,749,535
16 Dec 21	344.84000 +0.00	347.96	343.67	345.67	1,185,928
15 Dec 21	344.42001 +0.00	345.64	340.00	345.39	1,208,943
14 Dec 21	345.64001 +0.00	348.40	343.75	343.75	1,786,033
13 Dec 21	345.54999 +0.00	346.80	341.51	344.40	1,740,728
10 Dec 21	344.88000 +0.00	347.24	344.60	345.84	1,180,685
09 Dec 21	343.60001 +0.00	345.11	338.27	339.94	1,591,713
08 Dec 21	341.07999 +0.00	342.38	339.02	339.71	1,376,911
07 Dec 21	339.17001 +0.00	342.11	338.80	340.00	1,540,927
06 Dec 21	339.95999 +0.00	342.41	337.25	337.25	1,946,921
03 Dec 21	333.81000 +0.00	334.38	330.34	331.35	1,603,414
02 Dec 21	330.53000 +0.00	333.91	328.33	330.00	1,804,208
01 Dec 21	328.42001 +0.00	335.95	328.20	335.00	2,249,186
30 Nov 21	333.32001 +0.00	338.36	333.03	337.20	2,763,187
29 Nov 21	341.23001 +0.00	344.60	339.20	344.00	1,492,254
26 Nov 21	342.72000 +0.00	343.23	338.08	339.29	1,079,864
24 Nov 21	343.57999 +0.00	347.00	343.05	344.86	1,134,598
23 Nov 21	345.17999 +0.00	348.09	344.67	344.98	1,212,807
22 Nov 21	344.98001 +0.00	347.59	341.48	341.73	1,229,647
19 Nov 21	341.44000 +0.00	343.00	339.35	340.88	1,426,637
18 Nov 21	342.07999 +0.00	343.11	340.21	342.72	1,431,476
17 Nov 21	341.98999 +0.00	343.55	339.48	339.48	1,751,113
16 Nov 21	340.37000 +0.00	343.64	339.76	341.89	1,307,549
15 Nov 21	340.92001 +0.00	341.65	339.43	339.55	1,068,912
12 Nov 21	339.06000 +0.00	340.39	335.03	335.62	1,094,567
11 Nov 21	335.89001 +0.00	337.21	333.30	337.14	1,216,473
10 Nov 21	337.63000 +0.00	340.70	337.50	338.77	1,268,788
09 Nov 21	338.17001 +0.00	342.00	337.10	341.38	1,768,114
08 Nov 21	341.78000 +0.00	343.02	337.58	341.63	1,733,007
05 Nov 21	339.89001 +0.00	340.52	336.35	336.95	2,145,291
04 Nov 21	335.50000 +0.00	335.74	331.30	331.30	1,847,897
03 Nov 21	331.35001 +0.00	333.10	324.23	325.50	1,902,646
02 Nov 21	326.31000 +0.00	332.04	325.31	331.45	2,738,659
01 Nov 21	330.92999 +0.00	334.20	330.07	330.47	1,748,171
29 Oct 21	332.32001 +0.00	334.36	328.84	330.00	1,821,510
28 Oct 21	331.39001 +0.00	334.86	325.14	330.00	2,874,550
27 Oct 21	330.94000 +0.00	336.43	330.54	333.00	2,822,940
26 Oct 21	331.91000 +0.00	351.20	326.00	348.33	9,439,687
25 Oct 21	376.32999 +0.00	378.10	374.61	375.91	1,350,320
22 Oct 21	374.60001 +0.00	377.02	372.25	373.93	1,092,043
21 Oct 21	373.14001 +0.00	373.26	367.14	371.63	803,738
20 Oct 21	371.13000 +0.00	372.57	369.80	371.78	955,188
19 Oct 21	371.07001 +0.00	371.18	363.65	366.50	1,051,527
18 Oct 21	365.00000 +0.00	367.88	361.88	364.33	1,014,628
15 Oct 21	365.62000 +0.00	366.24	363.51	364.10	952,985
14 Oct 21	362.07001 +0.00	364.16	360.36	362.02	974,240
13 Oct 21	361.76001 +0.00	362.39	353.45	359.62	1,102,227
12 Oct 21	358.12000 +0.00	360.38	356.01	356.98	840,239
11 Oct 21	357.07999 +0.00	359.33	354.12	354.90	996,832
08 Oct 21	353.75000 +0.00	355.16	350.80	352.08	768,502
07 Oct 21	351.78000 +0.00	354.48	350.17	350.17	1,042,648
06 Oct 21	349.98999 +0.00	350.14	344.20	347.03	995,895
05 Oct 21	347.75000 +0.00	350.45	344.82	346.00	889,373
04 Oct 21	345.98999 +0.00	350.27	343.70	347.69	1,127,402
01 Oct 21	347.79999 +0.00	349.68	342.77	347.31	960,373
30 Sep 21	345.10001 +0.00	352.30	344.90	351.53	1,054,430
29 Sep 21	350.29001 +0.00	352.58	344.97	348.13	1,547,732
28 Sep 21	352.14999 +0.00	355.31	349.92	353.36	1,140,435
27 Sep 21	353.35999 +0.00	357.23	351.32	352.14	1,865,989
24 Sep 21	349.51999 +0.00	352.94	347.51	348.97	1,692,975
23 Sep 21	344.20001 +0.00	344.77	340.11	340.29	1,366,181
22 Sep 21	341.73001 +0.00	343.20	338.02	338.14	1,335,925
21 Sep 21	336.04999 +0.00	340.07	335.10	338.74	1,316,981
20 Sep 21	338.45999 +0.00	340.65	335.89	338.70	1,709,991
17 Sep 21	340.98001 +0.00	342.81	339.15	339.95	2,108,086
16 Sep 21	341.50000 +0.00	345.94	340.75	345.48	1,451,607
15 Sep 21	345.07001 +0.00	346.93	343.91	344.80	1,149,756
14 Sep 21	344.34000 +0.00	348.30	342.48	348.00	1,325,937
13 Sep 21	346.31000 +0.00	349.28	342.75	347.91	1,489,315
10 Sep 21	345.88000 +0.00	350.08	345.82	349.44	1,222,611
09 Sep 21	348.92999 +0.00	351.70	347.86	350.51	1,099,019
08 Sep 21	351.45999 +0.00	353.58	349.46	350.39	1,215,491
07 Sep 21	349.20001 +0.00	354.72	349.07	354.72	2,034,671
03 Sep 21	356.00000 +0.00	358.27	355.63	358.05	893,685
02 Sep 21	358.04999 +0.00	358.73	355.52	356.81	2,071,599
01 Sep 21	356.66000 +0.00	359.51	356.54	358.30	1,116,268
31 Aug 21	359.79999 +0.00	360.85	358.10	359.40	1,084,123
30 Aug 21	362.04999 +0.00	363.96	361.75	362.25	986,040
27 Aug 21	361.98999 +0.00	364.33	361.18	363.29	1,203,851
26 Aug 21	361.62000 +0.00	361.98	357.24	359.10	1,172,433
25 Aug 21	358.75000 +0.00	360.65	357.99	359.69	953,589
24 Aug 21	359.00000 +0.00	360.49	357.92	358.97	822,751
23 Aug 21	357.35001 +0.00	359.07	356.41	357.94	828,025
20 Aug 21	357.17001 +0.00	358.81	353.57	354.74	904,545
19 Aug 21	354.03000 +0.00	359.89	353.57	355.23	1,345,883
18 Aug 21	356.60001 +0.00	360.50	356.56	359.50	960,963
17 Aug 21	361.60001 +0.00	362.53	358.67	359.05	1,571,156
16 Aug 21	360.25000 +0.00	360.51	355.56	357.98	1,625,931
13 Aug 21	357.98001 +0.00	361.07	357.51	360.25	1,219,379
12 Aug 21	359.75000 +0.00	364.30	358.80	362.33	1,006,041
11 Aug 21	363.29999 +0.00	364.35	361.00	362.45	900,275
10 Aug 21	362.23999 +0.00	363.06	360.10	360.19	842,087
09 Aug 21	361.04001 +0.00	362.42	359.78	360.70	945,120
06 Aug 21	362.04999 +0.00	363.46	360.56	362.30	704,471
05 Aug 21	360.78000 +0.00	363.02	359.88	362.44	912,917
04 Aug 21	361.64001 +0.00	365.36	359.61	364.49	1,608,105
03 Aug 21	369.45001 +0.00	369.91	366.00	369.38	872,936
02 Aug 21	368.29999 +0.00	375.04	368.08	372.30	1,176,463
30 Jul 21	371.67001 +0.00	373.64	370.11	372.07	798,759
29 Jul 21	372.60001 +0.00	375.86	371.35	374.85	749,800
28 Jul 21	372.81000 +0.00	376.24	370.59	376.00	775,211
27 Jul 21	374.73001 +0.00	375.55	368.25	368.25	1,460,581
26 Jul 21	368.04999 +0.00	374.36	366.40	373.00	2,720,664
23 Jul 21	380.76999 +0.00	382.50	380.19	381.97	796,294
22 Jul 21	379.92999 +0.00	381.55	377.83	380.75	688,440
21 Jul 21	380.89001 +0.00	384.70	379.40	379.98	923,120
20 Jul 21	379.98001 +0.00	380.64	373.00	373.01	1,268,431
19 Jul 21	372.01999 +0.00	376.82	367.56	375.15	1,357,581
16 Jul 21	377.14001 +0.00	379.72	375.28	378.62	891,008
15 Jul 21	378.25000 +0.00	378.65	375.00	375.12	713,408
14 Jul 21	376.82001 +0.00	378.39	375.21	377.84	699,001
13 Jul 21	377.84000 +0.00	380.68	377.54	379.00	709,475
12 Jul 21	379.07001 +0.00	383.32	376.23	381.90	1,008,180
09 Jul 21	383.10999 +0.00	384.39	380.77	382.70	543,061
08 Jul 21	379.92001 +0.00	381.69	377.93	379.53	894,589
07 Jul 21	383.48001 +0.00	384.60	377.41	378.41	953,150
06 Jul 21	378.67001 +0.00	380.34	373.68	380.00	1,142,741
02 Jul 21	381.48999 +0.00	383.19	378.95	381.75	778,835
01 Jul 21	380.22000 +0.00	381.11	377.21	377.31	752,932
30 Jun 21	378.35001 +0.00	379.44	373.61	374.50	1,077,635
29 Jun 21	373.42001 +0.00	380.40	373.24	379.88	1,224,084
28 Jun 21	380.07001 +0.00	382.73	378.82	381.67	778,201
25 Jun 21	382.01001 +0.00	383.42	376.89	376.89	1,708,141
24 Jun 21	377.73001 +0.00	379.99	376.85	379.52	1,032,939
23 Jun 21	377.32999 +0.00	382.51	377.26	382.21	1,023,970
22 Jun 21	382.48001 +0.00	383.88	379.65	381.54	636,199
21 Jun 21	382.50000 +0.00	385.44	380.61	381.23	1,186,964
18 Jun 21	379.19000 +0.00	382.10	379.00	380.17	2,416,444
17 Jun 21	382.89999 +0.00	385.52	379.57	384.28	1,246,494
16 Jun 21	383.60001 +0.00	391.00	383.20	390.81	1,499,406
15 Jun 21	389.79999 +0.00	392.05	389.06	390.00	943,906
14 Jun 21	389.10999 +0.00	389.45	385.88	387.61	868,503
11 Jun 21	387.72000 +0.00	389.15	385.17	388.78	751,226
10 Jun 21	387.72000 +0.00	389.74	386.09	389.14	913,818
09 Jun 21	386.79999 +0.00	389.27	385.12	389.27	1,046,135
08 Jun 21	388.53000 +0.00	392.66	387.07	391.51	1,064,965
07 Jun 21	391.51001 +0.00	395.72	389.61	395.04	1,088,039
04 Jun 21	394.10001 +0.00	395.52	387.61	388.00	1,836,215
03 Jun 21	387.35001 +0.00	387.54	383.10	383.76	1,649,900
02 Jun 21	385.09000 +0.00	385.50	380.63	382.01	1,007,639
01 Jun 21	381.92001 +0.00	384.43	381.13	384.23	962,235
28 May 21	382.20001 +0.00	386.00	381.52	384.70	936,255
27 May 21	387.39001 +0.00	387.95	384.28	387.40	3,979,331
26 May 21	384.13000 +0.00	386.07	382.21	385.57	999,616
25 May 21	385.85001 +0.00	389.50	385.18	387.90	978,570
24 May 21	387.70999 +0.00	389.75	385.96	389.50	931,421
21 May 21	387.22000 +0.00	392.19	385.56	389.30	892,481
20 May 21	388.32001 +0.00	389.54	386.07	386.79	1,094,677
19 May 21	385.54001 +0.00	385.73	381.35	385.00	994,987
18 May 21	387.22000 +0.00	394.17	387.08	391.27	1,172,060
17 May 21	391.12000 +0.00	392.03	388.71	389.63	979,257
14 May 21	390.78000 +0.00	392.10	388.59	390.17	799,836
13 May 21	387.76999 +0.00	390.38	380.95	381.78	1,106,033
12 May 21	380.62000 +0.00	390.35	380.20	387.97	1,633,728
11 May 21	387.82001 +0.00	391.68	384.41	391.03	1,353,302
10 May 21	393.14001 +0.00	396.99	391.29	391.36	1,578,569
07 May 21	390.34000 +0.00	392.60	385.89	387.00	1,203,659
06 May 21	387.34000 +0.00	389.30	386.00	387.99	1,079,568
05 May 21	386.37000 +0.00	386.92	383.86	386.34	759,842
04 May 21	387.48001 +0.00	390.15	384.54	387.25	1,509,589
03 May 21	385.31000 +0.00	386.39	379.06	379.77	1,347,374
30 Apr 21	380.56000 +0.00	382.00	377.60	378.86	1,103,881
29 Apr 21	380.35001 +0.00	381.98	374.84	375.00	1,385,925
28 Apr 21	372.94000 +0.00	373.88	370.95	373.46	1,110,353
27 Apr 21	373.22000 +0.00	374.24	370.14	371.50	1,564,899
26 Apr 21	371.98001 +0.00	375.31	370.72	374.28	1,518,126
23 Apr 21	377.29001 +0.00	378.59	373.32	378.59	1,298,269
22 Apr 21	380.09000 +0.00	386.77	378.40	386.77	1,670,498
21 Apr 21	387.23999 +0.00	390.89	384.95	387.52	1,358,517
20 Apr 21	387.32999 +0.00	391.50	384.62	388.00	1,370,268
19 Apr 21	391.73001 +0.00	392.39	386.62	392.00	1,317,625
16 Apr 21	391.81000 +0.00	394.33	389.80	392.82	1,499,667
15 Apr 21	390.63000 +0.00	392.00	387.70	388.67	1,289,354
14 Apr 21	388.67001 +0.00	391.24	387.00	387.40	1,078,789
13 Apr 21	387.10999 +0.00	388.20	384.34	386.56	1,124,303
12 Apr 21	387.85001 +0.00	388.71	384.29	387.13	1,067,582
09 Apr 21	386.23001 +0.00	390.26	383.66	386.88	1,400,872
08 Apr 21	386.01999 +0.00	387.42	378.31	379.60	1,863,516
07 Apr 21	380.19000 +0.00	380.40	376.07	378.74	977,184
06 Apr 21	378.97000 +0.00	380.10	376.32	376.51	1,036,026
05 Apr 21	378.75000 +0.00	380.40	372.06	372.06	1,489,323
01 Apr 21	371.01999 +0.00	372.99	368.34	368.99	1,261,845
31 Mar 21	369.50000 +0.00	372.61	367.38	370.75	1,375,493
30 Mar 21	370.54001 +0.00	374.13	368.61	373.25	1,518,830
29 Mar 21	372.79001 +0.00	374.24	365.00	365.00	2,245,475
26 Mar 21	364.70999 +0.00	365.25	359.75	362.31	2,010,519
25 Mar 21	361.22000 +0.00	361.79	354.22	354.77	1,598,138
24 Mar 21	356.12000 +0.00	362.68	354.99	354.99	1,592,280
23 Mar 21	353.60999 +0.00	359.24	352.67	357.11	1,474,639
22 Mar 21	357.66000 +0.00	358.37	352.00	352.00	2,190,894
19 Mar 21	355.07001 +0.00	359.43	350.10	359.43	5,739,094
18 Mar 21	358.45001 +0.00	359.00	352.54	353.87	2,272,188
17 Mar 21	351.01999 +0.00	355.55	347.13	347.83	2,082,960
16 Mar 21	347.13000 +0.00	349.00	342.30	346.51	1,687,736
15 Mar 21	346.41000 +0.00	346.64	342.60	344.38	2,056,734
12 Mar 21	340.19000 +0.00	343.65	338.62	339.64	2,151,903
11 Mar 21	339.73001 +0.00	343.63	338.46	341.00	1,673,477
10 Mar 21	340.84000 +0.00	343.19	335.69	339.41	1,760,331
09 Mar 21	337.50000 +0.00	342.85	337.27	341.41	1,448,767
08 Mar 21	341.45001 +0.00	346.06	338.44	343.50	1,599,138
05 Mar 21	340.42999 +0.00	341.17	335.13	338.47	1,451,254
04 Mar 21	338.25000 +0.00	344.35	334.15	340.48	2,196,693
03 Mar 21	340.91000 +0.00	346.33	338.59	339.61	4,052,270
02 Mar 21	338.59000 +0.00	340.01	332.67	333.27	2,076,290
01 Mar 21	333.47000 +0.00	337.72	332.82	334.00	1,655,133
26 Feb 21	330.25000 +0.00	338.76	330.00	338.00	2,018,059
25 Feb 21	341.69000 +0.00	349.10	340.67	345.80	1,554,063
24 Feb 21	346.53000 +0.00	350.30	344.61	347.28	2,068,730
23 Feb 21	346.23001 +0.00	347.47	338.33	345.13	2,400,011
22 Feb 21	340.47000 +0.00	343.56	333.21	333.80	1,654,873
19 Feb 21	335.42001 +0.00	339.09	335.25	339.07	1,849,154
18 Feb 21	337.92001 +0.00	339.58	335.28	336.88	1,296,402
17 Feb 21	337.00000 +0.00	339.27	332.79	334.70	2,004,541
16 Feb 21	335.03000 +0.00	340.00	333.82	339.25	1,668,384
12 Feb 21	337.73001 +0.00	340.64	336.56	338.40	1,207,347
11 Feb 21	339.14001 +0.00	344.61	338.03	340.78	1,181,566
10 Feb 21	342.19000 +0.00	343.74	339.15	343.22	1,714,828
09 Feb 21	342.34000 +0.00	344.51	336.57	338.54	1,661,483
08 Feb 21	337.84000 +0.00	339.50	335.20	339.01	1,549,852
05 Feb 21	337.04001 +0.00	341.42	336.50	339.59	1,454,717
04 Feb 21	337.23001 +0.00	338.42	332.18	333.99	2,174,109
03 Feb 21	332.39001 +0.00	333.40	328.30	331.68	2,683,133
02 Feb 21	332.70001 +0.00	335.20	326.69	327.43	2,058,148
01 Feb 21	324.03000 +0.00	325.65	319.81	324.88	1,615,460
29 Jan 21	321.82001 +0.00	328.98	321.72	327.10	2,101,146
28 Jan 21	327.92999 +0.00	334.68	327.18	332.14	1,837,783
27 Jan 21	332.51001 +0.00	335.73	329.67	332.28	2,666,254
26 Jan 21	330.69000 +0.00	343.98	330.69	339.00	3,542,394
25 Jan 21	343.51001 +0.00	346.89	337.90	339.36	1,976,590
22 Jan 21	339.88000 +0.00	341.84	337.21	338.74	1,557,608
21 Jan 21	339.67001 +0.00	343.61	338.96	341.67	1,662,714
20 Jan 21	341.67001 +0.00	343.78	339.21	342.54	1,780,036
19 Jan 21	341.50000 +0.00	350.97	341.48	350.74	2,017,205
15 Jan 21	347.26999 +0.00	350.50	344.28	347.09	1,853,095
14 Jan 21	347.44000 +0.00	354.79	346.85	348.00	1,965,626
13 Jan 21	345.48999 +0.00	347.20	339.17	341.41	1,648,145
12 Jan 21	341.85001 +0.00	343.37	335.63	336.52	2,993,838
11 Jan 21	337.67999 +0.00	339.00	333.32	335.00	3,203,959
08 Jan 21	336.10001 +0.00	343.47	335.01	341.88	3,226,305
07 Jan 21	342.54999 +0.00	347.85	341.34	344.36	2,048,908
06 Jan 21	348.03000 +0.00	351.92	342.78	343.00	1,897,475
05 Jan 21	348.79001 +0.00	351.19	343.30	344.64	1,479,063
04 Jan 21	344.64001 +0.00	354.98	341.07	354.98	1,887,470
31 Dec 20	354.98001 +0.00	356.03	352.23	353.82	1,318,520
30 Dec 20	354.16000 +0.00	356.61	353.00	353.00	840,790
29 Dec 20	353.89999 +0.00	357.35	351.80	356.00	1,056,162
28 Dec 20	354.17999 +0.00	357.82	351.71	353.11	1,020,056
24 Dec 20	351.97000 +0.00	354.06	350.40	352.83	508,779
23 Dec 20	351.60001 +0.00	354.99	349.40	349.95	1,307,538
22 Dec 20	347.92001 +0.00	350.62	347.39	349.35	1,822,762
21 Dec 20	349.35001 +0.00	353.94	346.60	353.16	2,128,723
18 Dec 20	356.03000 +0.00	356.79	350.01	352.04	4,342,035
17 Dec 20	352.60001 +0.00	357.66	351.88	355.93	1,658,146
16 Dec 20	354.57001 +0.00	357.90	353.65	357.25	1,986,456
15 Dec 20	357.57001 +0.00	359.89	355.45	358.73	1,521,203
14 Dec 20	357.66000 +0.00	365.62	357.44	363.50	1,370,771
11 Dec 20	361.70999 +0.00	363.12	354.19	354.55	1,410,012
10 Dec 20	355.39001 +0.00	364.21	355.20	359.52	1,378,723
09 Dec 20	361.35001 +0.00	362.59	356.95	359.85	1,522,393
08 Dec 20	359.23001 +0.00	363.17	358.83	360.98	1,783,602
07 Dec 20	362.13000 +0.00	366.90	360.54	366.90	1,390,470
04 Dec 20	366.60999 +0.00	367.73	362.11	363.12	1,222,573
03 Dec 20	362.03000 +0.00	369.50	360.96	362.12	1,758,402
02 Dec 20	361.35999 +0.00	365.99	360.01	364.99	2,519,989
01 Dec 20	364.98999 +0.00	373.29	364.87	368.47	1,281,524
30 Nov 20	365.00000 +0.00	372.44	363.39	370.79	1,608,390
27 Nov 20	374.34000 +0.00	378.81	373.45	378.81	612,298
25 Nov 20	378.34000 +0.00	381.95	376.23	377.09	854,993
24 Nov 20	378.48001 +0.00	378.48	373.06	375.28	951,169
23 Nov 20	370.85001 +0.00	374.53	369.86	371.54	929,449
20 Nov 20	368.01999 +0.00	377.24	367.62	375.97	1,117,931
19 Nov 20	376.45999 +0.00	377.75	372.17	375.00	1,075,405
18 Nov 20	377.56000 +0.00	383.47	376.24	377.49	1,066,781
17 Nov 20	375.89999 +0.00	380.48	375.25	375.66	1,321,480
16 Nov 20	377.13000 +0.00	380.69	376.08	378.05	1,306,768
13 Nov 20	375.14001 +0.00	376.00	369.23	370.57	921,474
12 Nov 20	367.89001 +0.00	370.57	365.51	367.50	856,345
11 Nov 20	369.28000 +0.00	373.33	365.68	372.87	1,115,361
10 Nov 20	371.28000 +0.00	373.43	363.94	365.00	1,708,205
09 Nov 20	363.95001 +0.00	381.52	363.73	379.60	1,956,921
06 Nov 20	361.26999 +0.00	363.73	357.95	363.30	1,401,617
05 Nov 20	364.70001 +0.00	376.50	363.77	374.55	1,709,297
04 Nov 20	372.16000 +0.00	381.46	369.51	371.07	2,146,525
03 Nov 20	363.44000 +0.00	366.20	356.21	357.13	1,484,628
02 Nov 20	352.42001 +0.00	359.91	350.72	356.12	1,707,749
30 Oct 20	350.13000 +0.00	353.73	345.65	350.64	1,310,167
29 Oct 20	352.44000 +0.00	356.23	348.29	350.00	1,547,977
28 Oct 20	350.85999 +0.00	360.00	350.45	356.87	1,680,134
27 Oct 20	362.42999 +0.00	367.98	360.80	367.00	977,417
26 Oct 20	368.54999 +0.00	369.87	362.50	369.43	1,387,270
23 Oct 20	374.32999 +0.00	376.19	369.01	371.34	1,178,882
22 Oct 20	368.95999 +0.00	371.11	365.15	367.50	1,255,370
21 Oct 20	367.14001 +0.00	375.00	365.00	372.21	1,931,194
20 Oct 20	372.20999 +0.00	385.79	371.80	382.59	1,783,180
19 Oct 20	383.70999 +0.00	389.60	381.67	387.24	1,180,993
16 Oct 20	386.50000 +0.00	389.78	386.09	388.49	952,117
15 Oct 20	386.12000 +0.00	388.87	383.22	387.33	792,113
14 Oct 20	390.72000 +0.00	395.46	387.14	387.14	1,090,394
13 Oct 20	388.95001 +0.00	390.56	385.12	386.14	973,378
12 Oct 20	388.92001 +0.00	390.51	383.26	386.00	807,358
09 Oct 20	385.92999 +0.00	390.10	385.29	388.41	675,020
08 Oct 20	388.59000 +0.00	389.19	382.28	383.90	695,156
07 Oct 20	382.94000 +0.00	383.84	378.56	378.60	826,844
06 Oct 20	376.45999 +0.00	386.11	376.02	386.03	954,931
05 Oct 20	383.95999 +0.00	385.89	378.86	383.24	825,249
02 Oct 20	380.57999 +0.00	383.48	374.28	376.00	1,217,172
01 Oct 20	380.89001 +0.00	390.00	379.00	384.00	1,103,853
30 Sep 20	383.28000 +0.00	389.76	380.51	389.47	1,410,264
29 Sep 20	388.73999 +0.00	393.15	387.51	389.61	1,121,387
28 Sep 20	390.51001 +0.00	396.61	389.65	390.00	980,091
25 Sep 20	386.70001 +0.00	388.40	376.45	377.45	1,375,385
24 Sep 20	378.76001 +0.00	384.49	375.10	383.25	1,295,262
23 Sep 20	383.23999 +0.00	394.43	381.99	389.23	1,223,324
22 Sep 20	388.42001 +0.00	392.48	381.34	381.88	1,286,535
21 Sep 20	379.60999 +0.00	389.87	377.23	388.50	1,447,716
18 Sep 20	395.14001 +0.00	399.00	394.15	394.15	2,636,802
17 Sep 20	395.94000 +0.00	398.55	389.54	392.00	959,548
16 Sep 20	395.57999 +0.00	399.60	390.93	391.11	1,052,509
15 Sep 20	392.54999 +0.00	396.00	386.89	395.65	955,899
14 Sep 20	393.75000 +0.00	396.67	391.62	393.37	991,054
11 Sep 20	389.45001 +0.00	390.50	380.75	381.47	933,979
10 Sep 20	379.10999 +0.00	388.53	378.33	386.02	716,427
09 Sep 20	385.23999 +0.00	389.42	381.01	382.69	1,218,293
08 Sep 20	380.23001 +0.00	385.29	378.36	383.99	1,071,648
04 Sep 20	385.01999 +0.00	391.55	379.58	388.51	933,794
03 Sep 20	386.29001 +0.00	401.88	383.38	399.50	1,500,784
02 Sep 20	398.07001 +0.00	398.90	384.11	385.15	1,214,735
01 Sep 20	386.81000 +0.00	389.18	385.00	387.82	908,902
31 Aug 20	390.26001 +0.00	395.00	388.47	392.17	1,030,838
28 Aug 20	395.59000 +0.00	396.00	391.73	395.51	728,261
27 Aug 20	395.01999 +0.00	400.08	394.88	396.84	700,460
26 Aug 20	395.44000 +0.00	397.66	390.56	393.00	908,779
25 Aug 20	394.84000 +0.00	402.38	392.40	395.72	987,415
24 Aug 20	395.04001 +0.00	395.57	389.90	390.83	1,006,398
21 Aug 20	389.57001 +0.00	390.79	386.86	387.71	996,274
20 Aug 20	387.88000 +0.00	389.20	383.58	388.28	1,203,695
19 Aug 20	390.04999 +0.00	391.97	388.84	390.08	717,523
18 Aug 20	390.26001 +0.00	391.91	388.34	389.17	806,128
17 Aug 20	388.95999 +0.00	395.19	387.73	393.98	863,571
14 Aug 20	391.42001 +0.00	394.20	388.02	388.64	648,605
13 Aug 20	389.23999 +0.00	394.05	387.00	390.35	1,053,647
12 Aug 20	392.44000 +0.00	396.52	391.29	394.02	878,821
11 Aug 20	391.95999 +0.00	399.49	391.33	391.51	1,312,906
10 Aug 20	389.26001 +0.00	391.11	385.96	386.02	856,011
07 Aug 20	385.62000 +0.00	386.66	378.76	380.01	924,890
06 Aug 20	379.73999 +0.00	383.19	378.09	381.78	698,536
05 Aug 20	383.50000 +0.00	384.87	378.27	380.00	1,018,673
04 Aug 20	377.98999 +0.00	380.84	376.29	379.08	900,732
03 Aug 20	377.10001 +0.00	378.41	371.44	376.84	923,365
31 Jul 20	378.97000 +0.00	381.37	373.67	380.55	1,101,905
30 Jul 20	381.72000 +0.00	385.84	380.86	382.71	983,373
29 Jul 20	387.29999 +0.00	390.47	384.63	389.56	1,209,630
28 Jul 20	386.66000 +0.00	390.21	382.00	382.00	1,132,400
27 Jul 20	382.09000 +0.00	385.99	380.11	384.73	1,047,198
24 Jul 20	386.20999 +0.00	393.49	383.61	388.00	1,305,844
23 Jul 20	387.62000 +0.00	394.15	385.71	393.77	1,442,823
22 Jul 20	394.07999 +0.00	394.67	375.62	376.71	2,280,690
21 Jul 20	375.12000 +0.00	378.90	370.58	377.98	2,011,102
20 Jul 20	365.53000 +0.00	369.00	362.43	369.00	1,437,623
17 Jul 20	368.50000 +0.00	369.00	362.85	366.30	1,135,390
16 Jul 20	365.88000 +0.00	365.94	359.02	362.30	955,429
15 Jul 20	364.56000 +0.00	365.58	360.56	361.64	1,617,286
14 Jul 20	355.66000 +0.00	355.92	349.00	349.13	1,649,956
13 Jul 20	353.06000 +0.00	357.02	348.60	353.60	2,031,640
10 Jul 20	349.25000 +0.00	349.33	341.66	342.33	1,513,938
09 Jul 20	339.95999 +0.00	349.49	339.18	348.00	1,822,992
08 Jul 20	350.23001 +0.00	357.30	348.63	353.50	1,962,493
07 Jul 20	353.26999 +0.00	362.92	352.78	362.59	1,394,944
06 Jul 20	362.59000 +0.00	367.12	360.84	366.48	1,202,252
02 Jul 20	362.00000 +0.00	366.07	360.69	363.53	1,395,705
01 Jul 20	360.42001 +0.00	368.29	360.31	366.34	1,429,929
30 Jun 20	364.92001 +0.00	367.25	362.41	365.35	1,482,058
29 Jun 20	367.50000 +0.00	367.50	359.49	360.39	1,073,214
26 Jun 20	356.76001 +0.00	367.42	355.01	359.56	2,008,587
25 Jun 20	362.82001 +0.00	363.31	353.33	357.86	1,391,594
24 Jun 20	359.82001 +0.00	371.23	358.32	370.90	2,301,887
23 Jun 20	371.70001 +0.00	378.78	371.04	378.25	1,466,749
22 Jun 20	375.95999 +0.00	376.84	370.44	372.26	1,369,548
19 Jun 20	372.20001 +0.00	383.59	372.00	383.34	4,322,215
18 Jun 20	378.39001 +0.00	381.32	376.07	379.68	1,560,812
17 Jun 20	382.10999 +0.00	386.24	376.92	382.50	1,518,961
16 Jun 20	382.76999 +0.00	391.79	379.58	386.56	2,038,599
15 Jun 20	373.28000 +0.00	377.15	367.55	373.28	2,271,241
12 Jun 20	381.87000 +0.00	394.43	376.47	393.33	1,788,100
11 Jun 20	383.88000 +0.00	397.31	383.57	392.69	1,698,088
10 Jun 20	403.76999 +0.00	409.10	403.45	406.50	1,185,698
09 Jun 20	408.56000 +0.00	411.94	407.00	410.53	1,188,291
08 Jun 20	414.29999 +0.00	417.62	411.75	415.00	1,294,567
05 Jun 20	410.75000 +0.00	416.00	406.45	410.00	1,702,538
04 Jun 20	403.67001 +0.00	404.87	399.00	401.78	1,261,681
03 Jun 20	402.63000 +0.00	403.60	392.59	393.65	1,382,141
02 Jun 20	389.76999 +0.00	393.23	386.99	388.64	1,404,692
01 Jun 20	388.95999 +0.00	394.00	387.31	388.94	1,090,273
29 May 20	388.44000 +0.00	396.24	384.77	396.04	1,733,772
28 May 20	398.44000 +0.00	404.26	398.16	401.46	1,487,885
27 May 20	397.12000 +0.00	397.12	376.58	376.78	1,985,439
26 May 20	372.20001 +0.00	376.95	370.57	376.95	1,594,723
22 May 20	369.00000 +0.00	370.16	365.62	369.86	752,010
21 May 20	368.82001 +0.00	370.03	362.60	362.69	1,178,888
20 May 20	362.51001 +0.00	374.00	362.11	372.44	1,878,255
19 May 20	371.48001 +0.00	382.46	371.24	378.07	1,087,056
18 May 20	377.54001 +0.00	380.49	366.02	371.21	1,879,697
15 May 20	360.39999 +0.00	361.51	352.32	352.53	1,854,489
14 May 20	356.28000 +0.00	361.54	352.26	360.99	1,775,910
13 May 20	364.17999 +0.00	372.46	362.01	371.28	1,287,363
12 May 20	371.10999 +0.00	382.44	371.03	378.00	1,447,606
11 May 20	376.56000 +0.00	379.50	374.14	375.00	1,287,617
08 May 20	378.39999 +0.00	381.13	376.25	378.03	1,130,439
07 May 20	376.54001 +0.00	384.13	376.00	383.01	1,461,751
06 May 20	378.57999 +0.00	390.89	378.41	390.89	1,087,237
05 May 20	390.29999 +0.00	392.78	381.59	382.41	1,270,923
04 May 20	380.16000 +0.00	382.97	374.13	382.02	1,077,766
01 May 20	383.47000 +0.00	387.41	381.09	385.64	911,594
30 Apr 20	389.06000 +0.00	391.44	380.44	383.10	1,342,568
29 Apr 20	387.91000 +0.00	393.51	379.50	388.16	1,500,358
28 Apr 20	384.73001 +0.00	387.83	380.42	381.86	1,313,923
27 Apr 20	378.57001 +0.00	384.04	378.00	383.91	1,456,635
24 Apr 20	381.76999 +0.00	384.06	372.98	378.72	1,029,227
23 Apr 20	376.73001 +0.00	384.87	376.19	382.75	1,163,632
22 Apr 20	380.39999 +0.00	383.94	375.33	383.49	1,186,255
21 Apr 20	373.44000 +0.00	392.54	371.01	383.01	2,040,843
20 Apr 20	383.20999 +0.00	399.97	383.21	394.08	1,485,067
17 Apr 20	401.51001 +0.00	402.45	384.83	387.42	1,767,569
16 Apr 20	377.88000 +0.00	381.30	372.50	373.61	1,567,670
15 Apr 20	374.38000 +0.00	376.75	367.36	376.75	1,250,970
14 Apr 20	380.03000 +0.00	386.58	374.55	378.29	1,652,279
13 Apr 20	369.94000 +0.00	373.99	365.71	370.95	1,237,160
09 Apr 20	371.00000 +0.00	376.33	363.52	369.74	1,629,352
08 Apr 20	361.41000 +0.00	372.65	358.59	361.37	1,447,685
07 Apr 20	355.28000 +0.00	381.90	354.05	380.50	2,101,453
06 Apr 20	367.95001 +0.00	369.95	361.91	361.91	2,524,793
03 Apr 20	350.50000 +0.00	355.84	349.61	352.00	2,112,304
02 Apr 20	353.95999 +0.00	354.00	334.55	335.25	1,855,222
01 Apr 20	338.51999 +0.00	340.99	322.01	324.83	2,082,321
31 Mar 20	338.95001 +0.00	346.92	336.24	344.81	2,167,819
30 Mar 20	348.85001 +0.00	356.48	342.28	351.49	1,755,733
27 Mar 20	348.38000 +0.00	365.09	335.01	339.99	3,562,784
26 Mar 20	350.32999 +0.00	352.10	324.01	326.00	2,680,777
25 Mar 20	319.67001 +0.00	329.82	293.61	300.62	2,950,047
24 Mar 20	288.91000 +0.00	294.99	280.24	287.97	3,085,994
23 Mar 20	276.79999 +0.00	287.06	266.11	285.00	3,168,015
20 Mar 20	291.22000 +0.00	315.84	288.21	314.20	3,038,673
19 Mar 20	314.20001 +0.00	334.10	311.21	333.41	2,835,350
18 Mar 20	333.41000 +0.00	339.23	296.04	296.92	3,588,681
17 Mar 20	318.82999 +0.00	319.47	287.15	293.00	2,625,537
16 Mar 20	287.94000 +0.00	311.56	285.00	295.01	2,349,219
13 Mar 20	328.59000 +0.00	329.16	303.10	327.33	3,845,693
12 Mar 20	311.38000 +0.00	339.42	310.08	322.00	3,873,946

Lockheed Martin Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	589.90997 +38.40	608.00	577.24	579.51	2,947,382
21 Oct 26	551.51001 +2.80	552.82	544.66	547.14	1,470,303
20 Oct 26	548.71002 +0.48	559.48	545.73	553.00	1,461,217
19 Oct 26	548.22998 -3.86	554.72	540.00	540.97	1,321,541
16 Oct 26	552.09003 +19.45	553.14	536.69	539.11	1,584,011
15 Oct 26	532.64001 +10.41	534.25	526.07	531.00	1,425,603
14 Oct 26	522.22998 +18.21	523.08	508.01	508.01	1,466,778
13 Oct 26	504.01999 -7.86	513.62	502.17	513.62	858,318
12 Oct 26	511.88000 +2.29	515.77	510.75	513.05	819,757
09 Oct 26	509.59000 +1.70	511.43	502.65	505.00	799,935
08 Oct 26	507.89001 +8.67	509.08	497.00	500.02	1,098,249
07 Oct 26	499.22000 -10.90	510.34	498.73	509.58	1,071,818
06 Oct 26	510.12000 +3.49	510.87	504.18	509.00	848,164
05 Oct 26	506.63000 +1.22	507.36	501.12	506.03	957,085
02 Oct 26	505.41000 -0.09	507.97	498.55	505.79	1,059,786
01 Oct 26	505.50000 -3.75	511.69	503.53	508.00	881,522
30 Sep 26	509.25000 -2.96	513.00	503.74	511.00	1,087,244
29 Sep 26	512.21002 -5.89	519.68	511.03	514.99	1,234,435
28 Sep 26	518.09998 -1.46	524.27	516.10	519.00	1,075,533
25 Sep 26	519.56000 -4.14	528.00	516.49	524.12	1,127,654
24 Sep 26	523.70001 -0.98	531.00	523.32	523.76	833,627
23 Sep 26	524.67999 +2.34	534.93	523.21	524.57	1,134,593
22 Sep 26	522.34003 -13.06	537.00	515.60	536.87	1,427,486
21 Sep 26	535.40002 +2.02	537.82	530.01	532.29	965,390
18 Sep 26	533.38000 -4.71	538.10	527.10	536.98	2,816,523
17 Sep 26	538.09003 +0.84	542.61	520.42	539.18	1,331,923
16 Sep 26	537.25000 +3.79	539.99	531.01	534.80	910,801
15 Sep 26	533.46002 +4.08	537.19	525.88	532.13	877,764
14 Sep 26	529.38000 +5.19	532.34	525.42	526.60	967,486
11 Sep 26	524.19000 -5.93	533.99	521.87	532.24	922,594
10 Sep 26	530.12000 +5.66	531.00	524.09	526.01	1,071,196
09 Sep 26	524.46002 -11.69	543.59	524.37	538.91	1,361,339
08 Sep 26	536.15002 +10.87	541.59	531.37	532.00	1,692,605
04 Sep 26	525.28003 -7.67	533.72	524.03	529.79	946,582
03 Sep 26	532.95001 +1.40	537.92	527.28	536.00	775,700
02 Sep 26	531.54999 -12.95	548.00	530.15	545.65	1,238,407
01 Sep 26	544.50000 -16.73	564.98	541.55	557.51	1,046,016
31 Aug 26	561.22998 -2.62	563.73	558.40	563.73	945,428
28 Aug 26	563.84998 -2.04	568.42	560.72	567.97	619,906
27 Aug 26	565.89001 +0.27	566.03	560.02	564.81	823,593
26 Aug 26	565.62000 +9.10	569.96	556.45	559.00	842,626
25 Aug 26	556.52002 -7.62	567.98	555.27	564.14	1,259,408
24 Aug 26	564.14001 +0.57	567.50	558.53	563.50	1,017,788
21 Aug 26	563.57001 -7.91	572.95	563.07	571.48	1,100,119
20 Aug 26	571.47998 -17.67	591.68	569.54	586.67	1,351,305
19 Aug 26	589.15002 -18.02	606.07	589.04	605.00	1,003,148
18 Aug 26	607.16998 +13.43	612.75	600.07	600.07	1,021,918
17 Aug 26	593.73999 -14.94	607.03	593.56	605.50	854,878
14 Aug 26	608.67999 +10.67	609.24	599.11	603.00	852,744
13 Aug 26	598.01001 -8.71	609.78	596.48	609.78	793,016
12 Aug 26	606.71997 +8.95	610.36	588.01	595.48	1,031,708
11 Aug 26	597.77002 -5.39	602.75	592.89	600.31	923,445
10 Aug 26	603.15997 +15.21	606.65	589.72	591.77	1,171,386
07 Aug 26	587.95001 +5.10	588.39	577.00	581.11	735,184
06 Aug 26	582.84998 +5.25	588.49	577.81	584.31	737,186
05 Aug 26	577.59998 -11.73	593.69	577.13	593.00	952,460
04 Aug 26	589.33002 +3.04	592.50	578.30	587.19	1,180,078
03 Aug 26	586.28998 +3.55	589.41	579.03	583.50	1,234,570
31 Jul 26	582.73999 +8.63	583.89	570.89	574.11	1,406,253
30 Jul 26	574.10999 +4.91	574.76	556.55	565.76	1,467,130
29 Jul 26	569.20001 -12.11	587.00	568.73	585.00	1,593,988
28 Jul 26	581.31000 +1.31	593.77	576.73	589.00	1,275,576
27 Jul 26	580.00000 -2.60	587.99	578.00	581.88	1,077,368
24 Jul 26	582.59998 +14.01	588.41	568.59	568.59	1,735,218
23 Jul 26	568.59003 +54.23	576.00	545.00	545.00	3,264,732
22 Jul 26	514.35999 +7.27	521.00	512.00	515.79	1,127,540
21 Jul 26	507.09000 -2.45	507.75	487.15	501.00	1,233,847
20 Jul 26	509.54001 +0.77	515.84	507.74	510.63	995,501
17 Jul 26	508.76999 -4.75	527.33	507.68	519.00	1,265,107
16 Jul 26	513.52002 -0.94	520.13	511.31	514.99	755,516
15 Jul 26	514.46002 -0.53	520.68	512.78	514.83	815,173
14 Jul 26	514.98999 -5.69	526.26	514.87	518.36	696,070
13 Jul 26	520.67999 -2.54	527.45	517.26	525.01	708,867
10 Jul 26	523.21997 +4.96	524.00	513.81	516.42	652,778
09 Jul 26	518.26001 -9.70	525.01	515.55	522.50	978,040
08 Jul 26	527.96002 -7.42	537.63	525.35	537.63	926,325
07 Jul 26	535.38000 -2.62	547.47	531.77	546.00	838,701
06 Jul 26	538.00000 -7.91	545.91	535.17	545.00	932,299
02 Jul 26	545.90997 +24.09	545.99	529.00	529.00	1,391,874
01 Jul 26	521.82001 +12.36	524.24	514.34	517.00	1,276,023
30 Jun 26	509.45999 +7.39	509.46	498.30	504.00	1,126,809
29 Jun 26	502.07001 -5.33	510.14	501.75	508.50	968,049
26 Jun 26	507.39999 +2.38	518.24	503.90	505.25	3,503,149
25 Jun 26	505.01999 +13.38	512.57	494.25	495.95	1,364,075
24 Jun 26	491.64001 -12.03	503.34	491.49	502.93	1,244,210
23 Jun 26	503.67001 +10.07	504.30	496.53	498.83	822,418
22 Jun 26	493.60001 -17.35	510.00	490.05	508.50	1,412,961
18 Jun 26	510.95001 -21.37	536.90	505.18	535.56	3,939,278
17 Jun 26	532.32001 -3.63	539.47	528.90	530.25	1,120,172
16 Jun 26	535.95001 +5.59	538.50	527.01	531.26	845,982
15 Jun 26	530.35999 -9.97	535.80	528.59	535.42	1,197,437
12 Jun 26	540.33002 -8.35	550.86	538.31	547.00	1,029,367
11 Jun 26	548.67999 +23.66	550.99	528.26	528.62	1,374,651
10 Jun 26	525.02002 -5.11	535.20	524.81	534.25	920,161
09 Jun 26	530.13000 +10.06	530.18	518.87	519.00	1,014,756
08 Jun 26	520.07001 -3.69	527.11	516.85	523.00	826,402
05 Jun 26	523.76001 +4.71	528.01	519.95	520.00	897,522
04 Jun 26	519.04999 +7.02	522.70	514.14	517.74	849,633
03 Jun 26	512.03003 -1.40	524.54	510.54	512.25	1,023,234
02 Jun 26	513.42999 -3.07	516.71	510.10	514.50	954,563
01 Jun 26	516.50000 -13.95	525.99	515.88	523.98	1,181,449
29 May 26	530.45001 -6.76	537.25	527.95	536.24	2,233,603
28 May 26	537.21002 +6.07	541.21	531.14	534.16	1,134,964
27 May 26	531.14001 -1.76	533.57	524.25	531.98	970,262
26 May 26	532.90002 -0.34	536.02	529.00	536.00	1,213,931
22 May 26	533.23999 +10.45	534.27	524.00	524.86	1,046,959
21 May 26	522.78998 +0.20	529.48	517.02	523.24	1,568,636
20 May 26	522.59003 -4.04	526.85	517.00	526.63	1,016,573
19 May 26	526.63000 -1.68	530.26	523.48	527.51	1,093,513
18 May 26	528.31000 +12.30	528.39	512.76	517.81	1,221,299
15 May 26	516.01001 -4.40	524.93	514.73	521.36	1,248,357
14 May 26	520.40997 +0.47	521.43	515.25	520.74	825,576
13 May 26	519.94000 -1.06	520.87	510.79	517.47	816,943
12 May 26	521.00000 +8.75	522.51	512.50	512.50	1,137,727
11 May 26	512.25000 +5.74	515.63	502.45	505.00	1,312,837
08 May 26	506.51001 -5.90	512.00	504.50	508.59	1,290,894
07 May 26	512.40997 -1.85	515.50	503.03	515.03	2,002,332
06 May 26	514.26001 +5.33	514.47	500.31	508.95	1,556,308
05 May 26	508.92999 -9.22	520.00	507.49	520.00	1,358,762
04 May 26	518.15002 +5.38	524.50	512.00	513.41	1,367,946
01 May 26	512.77002 -5.20	519.58	512.12	517.95	1,399,943
30 Apr 26	517.96997 +8.16	518.23	507.90	511.08	1,572,072
29 Apr 26	509.81000 -2.48	516.00	501.95	513.97	1,613,582
28 Apr 26	512.28998 -1.06	518.68	507.56	518.44	1,449,310
27 Apr 26	513.34998 -0.10	527.66	511.91	514.05	2,106,672
24 Apr 26	513.45001 -16.34	526.80	503.60	525.00	3,078,175
23 Apr 26	529.78998 -25.64	538.81	522.26	533.91	3,204,038
22 Apr 26	555.42999 -16.52	576.07	550.19	575.88	2,231,564
21 Apr 26	571.95001 -9.33	580.97	568.84	580.29	1,603,536
20 Apr 26	581.28003 -10.91	598.00	578.23	593.60	1,722,026
17 Apr 26	592.19000 -15.30	609.38	588.41	604.33	1,692,995
16 Apr 26	607.48999 -3.61	613.00	601.41	610.71	850,670
15 Apr 26	611.09998 -0.48	615.59	607.34	611.00	879,314
14 Apr 26	611.58002 -8.11	617.00	609.06	617.00	903,546
13 Apr 26	619.69000 +5.97	622.51	615.01	617.87	676,900
10 Apr 26	613.71997 -10.15	621.70	607.16	619.28	874,037
09 Apr 26	623.87000 -4.63	636.88	623.09	627.99	908,625
08 Apr 26	628.50000 +0.80	630.67	605.50	612.27	1,282,585
07 Apr 26	627.70001 -10.20	636.80	625.82	635.60	722,616
06 Apr 26	637.90002 +15.11	637.92	621.36	623.11	1,126,004
02 Apr 26	622.78998 +5.15	626.51	616.01	616.70	1,112,732
01 Apr 26	617.64001 +13.25	619.10	606.11	608.82	1,104,031
31 Mar 26	604.39001 +5.82	610.00	598.70	604.50	1,325,671
30 Mar 26	598.57001 -17.27	623.32	593.88	621.03	1,845,365
27 Mar 26	615.84003 -11.49	631.45	613.66	625.70	1,061,125
26 Mar 26	627.33002 +3.13	632.92	619.80	619.80	1,242,622
25 Mar 26	624.20001 +14.03	626.93	612.42	612.50	1,189,172
24 Mar 26	610.16998 -6.08	615.30	605.00	612.95	1,064,067
23 Mar 26	616.25000 -11.18	629.66	610.63	629.07	1,337,147
20 Mar 26	627.42999 -10.08	638.51	622.37	635.86	6,380,207
19 Mar 26	637.51001 -4.77	640.00	623.75	639.06	1,538,048
18 Mar 26	642.28003 +5.95	645.85	636.45	641.11	1,016,381
17 Mar 26	636.33002 -8.87	645.00	632.79	644.96	1,387,196
16 Mar 26	645.20001 -0.80	651.55	639.00	645.22	1,180,980
13 Mar 26	646.00000 -6.83	660.00	640.50	652.67	1,067,532
12 Mar 26	652.83002 +3.36	661.00	646.63	651.95	1,332,787
11 Mar 26	649.46997 -1.75	657.00	644.13	645.32	1,365,219
10 Mar 26	651.21997 -12.93	659.89	646.20	657.95	1,649,943
09 Mar 26	664.15002 -7.62	676.08	657.34	675.58	2,327,977
06 Mar 26	671.77002 +16.77	672.86	656.40	661.65	1,895,091
05 Mar 26	655.00000 -9.48	663.00	647.23	662.10	1,707,111
04 Mar 26	664.47998 -3.34	671.00	652.54	670.00	1,637,764
03 Mar 26	667.82001 -8.88	686.47	657.56	682.00	2,137,703
02 Mar 26	676.70001 +18.62	692.00	664.01	685.50	3,222,862
27 Feb 26	658.08002 +16.45	662.47	647.10	648.09	2,511,608
26 Feb 26	641.63000 -5.87	647.50	638.03	646.46	1,264,064
25 Feb 26	647.50000 -16.93	663.55	634.03	662.44	1,660,891
24 Feb 26	664.42999 +3.81	669.10	652.57	658.29	1,354,052
23 Feb 26	660.62000 +2.36	663.27	653.69	655.62	1,186,799
20 Feb 26	658.26001 -8.25	668.25	648.41	666.77	1,429,843
19 Feb 26	666.51001 +16.70	669.75	655.50	656.50	1,340,109
18 Feb 26	649.81000 +0.23	660.55	647.19	657.17	1,350,276
17 Feb 26	649.58002 -3.00	656.22	642.00	653.00	1,169,583
13 Feb 26	652.58002 +15.15	656.34	639.00	639.00	1,462,049
12 Feb 26	637.42999 +8.73	644.25	630.00	630.00	1,744,733
11 Feb 26	628.70001 -0.86	633.59	621.67	631.23	1,023,854
10 Feb 26	629.56000 -8.73	638.29	626.51	637.47	1,211,247
09 Feb 26	638.28998 +14.71	638.97	625.01	625.28	1,570,647
06 Feb 26	623.58002 +14.40	624.09	611.20	614.59	1,088,282
05 Feb 26	609.17999 +6.42	614.00	595.00	602.73	1,673,918
04 Feb 26	602.76001 -25.50	632.05	596.23	630.82	2,621,008
03 Feb 26	628.26001 -7.74	646.59	618.45	640.00	2,297,873
02 Feb 26	636.00000 +1.78	640.98	615.18	620.00	1,957,824
30 Jan 26	634.21997 +11.71	641.19	615.51	621.00	2,094,248
29 Jan 26	622.51001 +25.24	645.67	607.56	609.24	3,891,498
28 Jan 26	597.27002 +2.32	599.32	583.00	592.90	1,319,062
27 Jan 26	594.95001 +13.29	595.87	573.82	580.00	1,702,021
26 Jan 26	581.65997 -9.16	590.40	575.63	590.00	1,455,959
23 Jan 26	590.82001 -3.09	596.22	586.01	594.64	1,271,698
22 Jan 26	593.90997 +7.68	595.95	582.49	585.18	1,491,598
21 Jan 26	586.22998 +10.17	588.97	576.06	576.06	1,813,986
20 Jan 26	576.06000 -6.37	586.85	573.39	580.00	1,520,763
16 Jan 26	582.42999 +4.54	582.93	577.42	578.21	2,366,650
15 Jan 26	577.89001 +5.19	579.60	559.73	568.66	1,685,123
14 Jan 26	572.70001 +14.40	578.04	556.12	556.99	2,627,868
13 Jan 26	558.29999 +7.06	563.30	550.84	560.02	2,008,709
12 Jan 26	551.23999 +8.32	554.27	540.31	548.96	2,957,799
09 Jan 26	542.91998 +24.48	546.07	525.88	525.88	2,647,693
08 Jan 26	518.44000 +21.57	542.87	513.01	531.89	4,098,721
07 Jan 26	496.87000 -25.17	532.38	496.00	525.31	4,084,938
06 Jan 26	522.03998 +10.47	538.73	517.06	517.06	2,808,395
05 Jan 26	511.57001 +14.50	515.88	503.00	503.93	1,982,594
02 Jan 26	497.07001 +13.40	497.16	476.54	483.25	1,126,471
31 Dec 25	483.67001 -4.33	489.68	483.52	489.00	667,071
30 Dec 25	488.00000 -0.87	491.70	487.94	489.34	992,555
29 Dec 25	488.87000 +5.84	489.43	483.29	483.83	905,404
26 Dec 25	483.03000 -2.72	487.06	481.18	485.20	605,436
24 Dec 25	485.75000 +3.20	491.18	484.45	485.00	581,399
23 Dec 25	482.54999 -1.02	484.95	481.00	484.00	848,482
22 Dec 25	483.57001 +9.44	485.02	474.96	474.96	1,117,325
19 Dec 25	474.13000 +3.99	475.72	464.88	466.34	2,757,133
18 Dec 25	470.14001 -4.65	476.20	469.00	472.41	1,353,306
17 Dec 25	474.79001 -2.27	476.89	462.25	471.00	1,951,507
16 Dec 25	477.06000 -7.36	479.79	473.86	479.61	1,249,354
15 Dec 25	484.42001 +4.17	484.77	477.23	478.99	996,163
12 Dec 25	480.25000 +5.37	480.84	470.79	475.66	1,364,338
11 Dec 25	474.88000 +6.94	479.70	470.29	470.29	1,293,962
10 Dec 25	467.94000 +1.05	473.08	455.88	465.21	2,313,731
09 Dec 25	466.89001 +1.51	472.81	465.00	466.28	1,096,628
08 Dec 25	465.38000 +13.18	465.56	451.48	453.50	1,373,623
05 Dec 25	452.20001 +3.85	452.82	446.41	447.78	1,290,903
04 Dec 25	448.35001 +1.55	449.53	445.43	448.18	1,282,870
03 Dec 25	446.79999 +4.98	448.47	439.05	443.41	1,687,549
02 Dec 25	441.82001 +2.63	442.75	437.25	440.98	1,534,340
01 Dec 25	439.19000 -18.67	454.08	438.50	453.28	1,591,763
28 Nov 25	457.85999 +3.70	457.86	452.61	454.54	746,582
26 Nov 25	454.16000 +1.75	457.26	452.98	453.30	1,053,886
25 Nov 25	452.41000 +1.35	454.03	448.48	451.06	1,520,775
24 Nov 25	451.06000 -9.72	461.19	450.06	459.43	1,400,824
21 Nov 25	460.78000 -7.48	469.40	459.96	468.60	1,575,475
20 Nov 25	468.26001 -1.65	477.43	465.02	473.88	993,175
19 Nov 25	469.91000 -4.81	472.42	468.30	472.00	839,272
18 Nov 25	474.72000 +3.94	485.00	471.20	475.22	1,235,153
17 Nov 25	470.78000 +5.01	471.60	464.72	467.28	1,720,947
14 Nov 25	465.76999 +9.92	466.39	454.00	455.85	1,177,328
13 Nov 25	455.85001 -1.19	460.91	455.10	458.01	815,779
12 Nov 25	457.04001 -0.03	459.77	455.22	456.14	934,253
11 Nov 25	457.07001 +4.97	461.77	451.00	451.77	1,313,509
10 Nov 25	452.10001 -6.25	457.10	448.48	456.00	1,627,843
07 Nov 25	458.35001 -10.57	469.40	456.20	468.90	2,311,424
06 Nov 25	468.92001 -4.22	474.18	466.11	473.11	994,152
05 Nov 25	473.14001 -11.84	485.85	473.14	483.02	1,704,364
04 Nov 25	484.98001 -2.96	488.50	481.00	484.46	1,166,430
03 Nov 25	487.94000 -3.94	491.51	484.75	491.00	845,839
31 Oct 25	491.88000 +2.16	493.61	486.05	489.00	1,183,736
30 Oct 25	489.72000 +4.39	494.46	485.50	485.57	1,077,710
29 Oct 25	485.32999 -0.44	488.82	483.67	485.00	971,473
28 Oct 25	485.76999 -1.14	489.40	483.62	486.37	1,220,554
27 Oct 25	486.91000 +1.50	487.31	479.87	484.08	1,423,236
24 Oct 25	485.41000 -2.64	491.82	484.08	490.28	1,368,445
23 Oct 25	488.04999 +0.91	493.98	486.52	488.12	1,446,086
22 Oct 25	487.14001 -2.36	492.41	482.54	491.47	1,726,057
21 Oct 25	489.50000 -16.40	506.60	482.71	482.71	2,869,991
20 Oct 25	505.89999 +10.75	505.90	496.43	496.43	1,433,308
17 Oct 25	495.14999 +1.90	496.68	488.10	490.48	1,915,507
16 Oct 25	493.25000 -6.16	501.31	492.00	500.74	1,099,659
15 Oct 25	499.41000 -5.77	505.00	485.48	503.00	1,678,496
14 Oct 25	505.17999 +1.35	507.00	499.00	501.25	1,078,265
13 Oct 25	503.82999 -1.22	507.43	500.00	502.30	926,722
10 Oct 25	505.04999 -2.71	513.45	500.54	508.83	1,313,768
09 Oct 25	507.76001 -6.26	515.19	503.81	513.89	1,185,975
08 Oct 25	514.02002 +0.00	516.00	511.22	515.25	798,430
07 Oct 25	511.07001 +0.00	515.98	509.14	514.20	922,414
06 Oct 25	514.23999 +0.00	515.43	506.63	506.63	1,389,696
03 Oct 25	504.48999 +0.00	506.81	499.24	499.42	1,006,534
02 Oct 25	499.35999 +0.00	503.60	497.01	499.24	915,832
01 Oct 25	499.00000 +0.00	504.07	495.00	496.17	1,187,448
30 Sep 25	499.20999 +0.00	499.89	491.14	492.58	1,312,722
29 Sep 25	491.98001 +0.00	498.99	489.22	497.00	1,391,134
26 Sep 25	487.44000 +0.00	490.75	484.57	487.91	914,275
25 Sep 25	484.34000 +0.00	490.74	484.06	489.58	1,205,694
24 Sep 25	486.25000 +0.00	495.24	485.51	487.15	1,424,205
23 Sep 25	486.67001 +0.00	486.78	479.34	480.90	1,135,459
22 Sep 25	480.39001 +0.00	482.07	473.01	473.67	1,410,218
19 Sep 25	472.94000 +0.00	477.00	471.38	474.23	2,839,217
18 Sep 25	473.62000 +0.00	474.36	467.99	471.12	1,108,002
17 Sep 25	473.12000 +0.00	477.19	472.64	474.93	1,016,718
16 Sep 25	474.32001 +0.00	478.44	471.67	473.59	1,156,857
15 Sep 25	473.25000 +0.00	474.29	468.99	471.47	1,148,734
12 Sep 25	471.31000 +0.00	472.98	467.17	468.93	1,041,423
11 Sep 25	470.73001 +0.00	472.40	462.99	463.85	1,623,736
10 Sep 25	463.87000 +0.00	464.38	455.71	456.21	1,076,857
09 Sep 25	457.06000 +0.00	457.87	452.42	457.61	1,008,428
08 Sep 25	459.10999 +0.00	462.92	452.77	462.92	1,477,595
05 Sep 25	463.89999 +0.00	463.98	456.77	456.77	1,465,197
04 Sep 25	456.85001 +0.00	457.17	449.50	450.96	1,449,229
03 Sep 25	449.06000 +0.00	452.00	446.69	451.07	1,522,468
02 Sep 25	452.50000 +0.00	455.77	447.59	453.80	1,645,554
29 Aug 25	455.63000 +0.00	459.90	454.88	457.52	1,373,187
28 Aug 25	456.17999 +0.00	456.55	450.36	453.87	1,386,030
27 Aug 25	454.47000 +0.00	459.47	454.00	456.87	1,294,214
26 Aug 25	455.45999 +0.00	456.37	447.00	450.52	2,051,502
25 Aug 25	447.72000 +0.00	448.75	445.10	447.07	985,189
22 Aug 25	446.20001 +0.00	452.56	444.86	449.99	1,890,334
21 Aug 25	447.20001 +0.00	448.49	444.70	444.99	1,026,288
20 Aug 25	446.00000 +0.00	447.08	440.14	440.14	1,282,792
19 Aug 25	441.10001 +0.00	444.50	438.60	439.86	1,248,122
18 Aug 25	440.64001 +0.00	443.77	439.12	440.55	1,154,395
15 Aug 25	437.56000 +0.00	441.42	436.46	437.84	1,501,663
14 Aug 25	437.32001 +0.00	443.90	434.84	436.04	1,733,619
13 Aug 25	442.57001 +0.00	443.45	431.42	432.52	1,890,577
12 Aug 25	431.56000 +0.00	431.59	425.00	425.92	1,493,389
11 Aug 25	426.26001 +0.00	427.82	424.12	426.00	1,462,070
08 Aug 25	425.63000 +0.00	433.59	423.91	431.19	1,478,047
07 Aug 25	430.75000 +0.00	434.85	428.05	430.43	1,490,332
06 Aug 25	434.85001 +0.00	436.62	427.66	427.77	2,032,345
05 Aug 25	428.23999 +0.00	430.07	421.86	423.33	1,643,922
04 Aug 25	423.70001 +0.00	424.60	419.00	420.00	1,548,178
01 Aug 25	421.01001 +0.00	423.96	417.00	420.76	2,006,314
31 Jul 25	420.98001 +0.00	422.58	412.55	417.13	2,178,023
30 Jul 25	418.67999 +0.00	422.80	417.15	420.13	1,632,102
29 Jul 25	420.13000 +0.00	423.65	417.35	422.74	2,428,781
28 Jul 25	421.34000 +0.00	428.86	421.17	425.90	2,423,723
25 Jul 25	421.17001 +0.00	425.67	418.51	421.54	2,461,751
24 Jul 25	420.54999 +0.00	426.88	420.13	421.00	3,083,942
23 Jul 25	419.39001 +0.00	423.37	411.00	413.76	4,578,552
22 Jul 25	410.73999 +0.00	437.45	410.11	422.75	8,886,507
21 Jul 25	460.53000 +0.00	467.36	460.53	464.64	1,577,788
18 Jul 25	463.95999 +0.00	471.21	460.97	469.22	1,845,269
17 Jul 25	469.20001 +0.00	474.40	467.71	470.50	926,150
16 Jul 25	471.47000 +0.00	472.60	466.41	469.67	935,241
15 Jul 25	470.12000 +0.00	473.94	468.51	473.29	1,039,511
14 Jul 25	473.57001 +0.00	474.76	468.00	470.00	1,488,005
11 Jul 25	467.51001 +0.00	468.21	461.82	464.75	1,209,186
10 Jul 25	464.31000 +0.00	466.48	456.00	458.68	1,255,293
09 Jul 25	463.06000 +0.00	465.99	460.20	465.38	892,696
08 Jul 25	463.01001 +0.00	466.62	460.65	464.20	1,242,958
07 Jul 25	469.06000 +0.00	470.55	461.37	464.50	1,224,120
03 Jul 25	462.51999 +0.00	465.35	460.97	463.71	707,859
02 Jul 25	462.54999 +0.00	466.92	458.61	466.00	1,127,591
01 Jul 25	465.94000 +0.00	469.44	460.00	463.00	1,242,775
30 Jun 25	463.14001 +0.00	463.82	457.88	459.45	1,205,616
27 Jun 25	458.59000 +0.00	459.18	451.46	455.64	1,996,362
26 Jun 25	457.89999 +0.00	464.07	456.64	459.31	1,590,105
25 Jun 25	458.39001 +0.00	464.88	456.50	464.21	1,265,509
24 Jun 25	460.20001 +0.00	468.70	457.68	467.85	1,970,232
23 Jun 25	472.45999 +0.00	482.37	468.53	472.93	2,666,358
20 Jun 25	470.56000 +0.00	474.31	461.11	469.00	2,419,367
18 Jun 25	468.60001 +0.00	482.36	467.96	478.45	1,871,162
17 Jun 25	479.34000 +0.00	481.58	467.50	470.76	2,191,204
16 Jun 25	467.06000 +0.00	482.73	464.52	482.01	2,766,611
13 Jun 25	486.45001 +0.00	488.30	473.35	478.97	2,729,692
12 Jun 25	469.26999 +0.00	469.27	456.50	457.31	1,700,596
11 Jun 25	456.60001 +0.00	464.15	443.41	464.15	3,618,239
10 Jun 25	476.89999 +0.00	481.65	475.64	480.00	1,150,649
09 Jun 25	480.82999 +0.00	482.84	476.62	480.28	1,064,298
06 Jun 25	481.69000 +0.00	481.96	476.97	477.80	714,571
05 Jun 25	478.03000 +0.00	485.13	471.75	484.37	1,063,462
04 Jun 25	482.20999 +0.00	486.86	481.68	481.99	1,274,033
03 Jun 25	480.17001 +0.00	481.13	476.54	479.00	1,032,298
02 Jun 25	478.82001 +0.00	479.73	474.00	478.26	1,154,508
30 May 25	482.38000 +0.00	482.38	471.06	473.67	2,196,347
29 May 25	473.69000 +0.00	474.56	465.32	467.93	851,603
28 May 25	469.98001 +0.00	478.98	469.00	477.54	956,931
27 May 25	476.85001 +0.00	476.85	468.65	470.80	1,548,007
23 May 25	468.88000 +0.00	469.55	465.56	467.96	866,694
22 May 25	470.45001 +0.00	472.87	467.12	468.79	885,138
21 May 25	470.28000 +0.00	480.93	470.05	480.83	1,435,110
20 May 25	475.82001 +0.00	477.10	470.89	471.23	1,058,518
19 May 25	473.06000 +0.00	474.44	467.78	469.41	1,200,022
16 May 25	468.32001 +0.00	468.49	462.66	466.21	1,319,203
15 May 25	465.14001 +0.00	465.41	455.03	458.97	1,758,661
14 May 25	449.17999 +0.00	461.80	445.06	460.84	2,129,688
13 May 25	459.82999 +0.00	472.81	459.14	472.81	1,859,414
12 May 25	473.16000 +0.00	475.68	465.77	473.50	1,364,863
09 May 25	473.51999 +0.00	476.63	468.08	475.27	979,219
08 May 25	474.53000 +0.00	479.00	471.73	473.00	1,093,134
07 May 25	471.32001 +0.00	474.90	467.06	468.40	1,204,634
06 May 25	468.20999 +0.00	471.16	463.46	469.77	1,135,393
05 May 25	471.56000 +0.00	474.49	469.34	474.00	1,150,283
02 May 25	472.79999 +0.00	491.07	467.51	484.75	2,090,480
01 May 25	477.72000 +0.00	479.45	473.00	476.00	986,353
30 Apr 25	477.75000 +0.00	478.61	471.13	478.27	1,095,139
29 Apr 25	475.88000 +0.00	479.30	473.35	475.98	897,221
28 Apr 25	476.29001 +0.00	483.79	474.29	479.31	1,159,942
25 Apr 25	477.64001 +0.00	478.46	467.90	469.98	1,521,687
24 Apr 25	466.81000 +0.00	467.59	460.16	465.77	1,105,038
23 Apr 25	463.54999 +0.00	471.39	457.65	467.00	1,352,902
22 Apr 25	462.07999 +0.00	470.77	442.35	458.05	2,877,958
21 Apr 25	458.32999 +0.00	463.23	452.79	459.26	1,532,920
17 Apr 25	464.07999 +0.00	469.67	448.39	461.64	3,052,804
16 Apr 25	477.07999 +0.00	482.82	474.53	477.33	1,530,125
15 Apr 25	469.57999 +0.00	475.34	468.00	474.27	1,224,466
14 Apr 25	475.34000 +0.00	478.75	467.59	472.80	1,079,637
11 Apr 25	474.89999 +0.00	478.17	460.32	464.33	1,452,289
10 Apr 25	463.70001 +0.00	469.10	450.38	460.00	1,832,891
09 Apr 25	462.23999 +0.00	468.33	435.38	439.24	2,291,550
08 Apr 25	443.35999 +0.00	451.39	437.43	448.43	2,151,484
07 Apr 25	430.82001 +0.00	438.91	418.88	422.20	1,968,379
04 Apr 25	432.14999 +0.00	454.92	432.13	450.00	2,392,742
03 Apr 25	454.78000 +0.00	461.88	450.80	453.51	1,814,160
02 Apr 25	452.87000 +0.00	455.92	445.01	446.22	1,270,320
01 Apr 25	448.64001 +0.00	451.25	444.48	448.00	1,042,421
31 Mar 25	446.70999 +0.00	451.06	440.74	441.57	1,690,178
28 Mar 25	441.48999 +0.00	445.76	439.56	442.23	1,595,839
27 Mar 25	442.28000 +0.00	448.14	440.22	446.03	1,559,606
26 Mar 25	445.17001 +0.00	451.20	443.00	444.28	1,349,944
25 Mar 25	442.07001 +0.00	444.01	433.00	436.77	1,600,166
24 Mar 25	434.98001 +0.00	435.77	424.30	425.63	3,015,364
21 Mar 25	439.70001 +0.00	481.50	432.51	478.09	7,141,725
20 Mar 25	466.73999 +0.00	469.90	464.21	469.16	922,084
19 Mar 25	470.54999 +0.00	475.69	466.77	471.23	1,122,652
18 Mar 25	469.28000 +0.00	471.63	465.39	468.12	881,956
17 Mar 25	467.60999 +0.00	472.27	462.83	463.84	1,051,563
14 Mar 25	466.17001 +0.00	469.00	461.96	465.92	972,659
13 Mar 25	467.92999 +0.00	468.53	459.86	460.05	1,159,511
12 Mar 25	461.50000 +0.00	466.82	456.00	465.14	1,271,506
11 Mar 25	468.88000 +0.00	478.65	466.54	476.71	1,457,086
10 Mar 25	479.17001 +0.00	494.20	473.70	475.46	2,274,250
07 Mar 25	473.64999 +0.00	477.49	458.00	458.00	2,169,135
06 Mar 25	461.50000 +0.00	463.50	453.41	461.32	1,395,779
05 Mar 25	460.42001 +0.00	463.48	449.37	451.13	2,060,073
04 Mar 25	448.82001 +0.00	463.74	448.49	450.78	2,268,654
03 Mar 25	451.94000 +0.00	454.43	448.83	452.87	1,579,417
28 Feb 25	450.37000 +0.00	450.80	445.03	447.00	1,433,568
27 Feb 25	446.45999 +0.00	447.08	441.45	442.19	1,458,062
26 Feb 25	441.50000 +0.00	448.00	439.34	445.83	1,467,161
25 Feb 25	448.45999 +0.00	451.67	441.00	441.75	1,715,745
24 Feb 25	440.26999 +0.00	448.28	438.54	442.00	1,946,160
21 Feb 25	440.72000 +0.00	443.73	435.67	436.39	1,652,401
20 Feb 25	436.29001 +0.00	438.00	429.31	429.58	1,357,981
19 Feb 25	432.95001 +0.00	438.00	425.58	431.00	2,802,115
18 Feb 25	428.54001 +0.00	432.93	423.50	429.69	2,812,914
14 Feb 25	423.19000 +0.00	435.16	419.70	433.55	3,252,806
13 Feb 25	434.72000 +0.00	445.30	432.01	442.50	2,400,020
12 Feb 25	441.97000 +0.00	449.14	441.05	447.26	1,283,227
11 Feb 25	449.35999 +0.00	451.80	444.99	447.90	906,230
10 Feb 25	448.22000 +0.00	448.94	440.71	444.80	1,427,815
07 Feb 25	444.39001 +0.00	451.50	443.78	449.90	1,347,367
06 Feb 25	448.51999 +0.00	452.17	444.63	450.00	1,292,115
05 Feb 25	449.87000 +0.00	457.10	448.77	457.00	1,139,696
04 Feb 25	453.67999 +0.00	455.41	451.26	454.00	1,234,237
03 Feb 25	455.42001 +0.00	461.33	453.58	458.80	1,476,323
31 Jan 25	462.95001 +0.00	464.23	457.15	460.00	1,474,589
30 Jan 25	459.64999 +0.00	459.89	451.32	456.58	1,911,777
29 Jan 25	454.35999 +0.00	462.49	449.40	460.00	2,396,823
28 Jan 25	457.45001 +0.00	479.73	457.27	473.70	4,023,939
27 Jan 25	503.69000 +0.00	507.11	496.78	500.09	1,948,555
24 Jan 25	496.95999 +0.00	497.29	494.60	495.00	759,695
23 Jan 25	497.28000 +0.00	506.00	493.98	503.52	913,142
22 Jan 25	499.34000 +0.00	505.53	495.18	503.24	1,325,048
21 Jan 25	506.29001 +0.00	509.55	494.72	495.00	1,615,890
17 Jan 25	490.32001 +0.00	492.05	484.19	487.54	1,337,574
16 Jan 25	486.85999 +0.00	487.00	481.50	481.80	956,516
15 Jan 25	483.97000 +0.00	487.76	480.37	487.76	882,406
14 Jan 25	484.45999 +0.00	485.20	477.97	485.00	1,162,107
13 Jan 25	483.16000 +0.00	484.82	468.80	469.00	1,435,205
10 Jan 25	468.04999 +0.00	471.59	465.73	468.00	1,127,790
08 Jan 25	468.85001 +0.00	469.22	461.24	463.50	998,673
07 Jan 25	463.95999 +0.00	473.42	462.94	465.72	1,276,844
06 Jan 25	466.00000 +0.00	480.00	465.86	478.75	1,698,606
03 Jan 25	481.82001 +0.00	483.92	480.91	481.42	817,601
02 Jan 25	482.25000 +0.00	489.72	481.42	485.94	953,946
31 Dec 24	485.94000 +0.00	486.53	482.00	484.38	731,985
30 Dec 24	483.37000 +0.00	486.55	481.85	486.00	887,811
27 Dec 24	488.97000 +0.00	493.40	486.38	488.38	820,791
26 Dec 24	489.98001 +0.00	493.47	486.27	488.00	662,456
24 Dec 24	488.13000 +0.00	488.73	484.01	486.06	375,892
23 Dec 24	486.48999 +0.00	488.85	481.83	487.43	1,053,854
20 Dec 24	489.01999 +0.00	489.02	477.77	479.45	3,973,490
19 Dec 24	479.66000 +0.00	484.00	477.30	480.00	1,250,426
18 Dec 24	482.94000 +0.00	490.24	482.41	489.50	1,424,702
17 Dec 24	490.60999 +0.00	493.00	487.76	489.05	1,354,504
16 Dec 24	491.64999 +0.00	494.80	490.15	494.80	1,483,720
13 Dec 24	494.64999 +0.00	499.22	492.18	495.57	990,249
12 Dec 24	496.57999 +0.00	501.10	488.71	500.00	1,863,009
11 Dec 24	504.23999 +0.00	514.00	503.30	513.80	1,307,967
10 Dec 24	512.94000 +0.00	514.61	508.10	509.16	1,178,870
09 Dec 24	510.01001 +0.00	516.36	508.55	511.19	1,170,477
06 Dec 24	513.03003 +0.00	517.44	509.60	515.72	1,285,011
05 Dec 24	517.47998 +0.00	520.56	514.01	517.42	1,113,691
04 Dec 24	517.50000 +0.00	519.83	513.14	516.13	1,543,010
03 Dec 24	517.00000 +0.00	521.50	516.25	520.14	1,188,389
02 Dec 24	520.34003 +0.00	526.78	519.30	525.25	1,115,967
29 Nov 24	529.40997 +0.00	529.48	524.59	527.77	658,246
27 Nov 24	525.75000 +0.00	529.99	523.17	523.54	890,394
26 Nov 24	521.45001 +0.00	524.06	519.39	519.39	1,345,788
25 Nov 24	521.89001 +0.00	534.16	514.90	532.98	3,613,491
22 Nov 24	542.21997 +0.00	546.00	539.92	545.00	1,311,155
21 Nov 24	542.01001 +0.00	544.68	533.72	535.14	1,321,954
20 Nov 24	534.72998 +0.00	535.23	529.20	534.18	994,374
19 Nov 24	533.26001 +0.00	539.32	531.21	537.08	936,050
18 Nov 24	530.96002 +0.00	537.98	528.74	536.40	1,298,755
15 Nov 24	534.83002 +0.00	542.54	531.42	537.87	1,757,312
14 Nov 24	538.98999 +0.00	561.35	533.78	561.35	1,972,732
13 Nov 24	557.72998 +0.00	565.00	556.33	564.00	1,118,648
12 Nov 24	565.96002 +0.00	576.43	564.80	574.32	1,133,912
11 Nov 24	570.58002 +0.00	576.15	569.80	570.22	1,171,364
08 Nov 24	564.56000 +0.00	566.81	554.72	555.47	1,166,089
07 Nov 24	551.84003 +0.00	557.00	549.67	555.00	818,596
06 Nov 24	551.82001 +0.00	561.40	540.00	561.40	1,751,305
05 Nov 24	546.75000 +0.00	547.17	542.00	545.00	610,142
04 Nov 24	543.09998 +0.00	548.81	540.41	545.70	827,556
01 Nov 24	545.34998 +0.00	549.33	544.62	548.00	792,756
31 Oct 24	546.04999 +0.00	551.68	542.67	547.04	1,245,472
30 Oct 24	545.94000 +0.00	551.26	543.20	546.90	1,005,163
29 Oct 24	546.79999 +0.00	553.40	546.41	552.80	1,041,740
28 Oct 24	555.16998 +0.00	563.16	554.49	563.00	1,278,667
25 Oct 24	562.28998 +0.00	569.98	561.10	566.70	1,077,563
24 Oct 24	564.21002 +0.00	573.93	564.18	570.73	1,102,782
23 Oct 24	571.09998 +0.00	582.18	571.00	577.02	1,402,177
22 Oct 24	576.97998 +0.00	608.34	574.00	606.90	2,259,193
21 Oct 24	614.60999 +0.00	618.95	611.36	615.64	1,017,480
18 Oct 24	611.81000 +0.00	613.37	608.49	611.39	864,086
17 Oct 24	609.62000 +0.00	614.48	607.24	612.83	617,493
16 Oct 24	612.83002 +0.00	613.01	602.62	603.00	549,404
15 Oct 24	605.00000 +0.00	614.62	603.72	612.50	849,839
14 Oct 24	610.87000 +0.00	611.99	603.78	606.00	562,291
11 Oct 24	604.16998 +0.00	604.55	600.09	600.58	526,025
10 Oct 24	597.48999 +0.00	607.29	596.22	606.11	853,770
09 Oct 24	605.10999 +0.00	607.14	603.02	606.71	543,837
08 Oct 24	608.04999 +0.00	610.75	603.09	607.22	571,794
07 Oct 24	605.53998 +0.00	611.59	604.00	607.00	1,102,382
04 Oct 24	605.13000 +0.00	606.29	599.32	603.66	560,051
03 Oct 24	605.82001 +0.00	609.00	601.00	604.44	856,577
02 Oct 24	603.20001 +0.00	610.00	601.42	604.94	1,192,488
01 Oct 24	605.85999 +0.00	611.49	581.91	586.12	2,356,212
30 Sep 24	584.56000 +0.00	584.95	579.21	584.14	975,501
27 Sep 24	582.35999 +0.00	584.07	575.33	577.65	848,122
26 Sep 24	577.40002 +0.00	582.53	574.44	575.00	746,294
25 Sep 24	577.94000 +0.00	583.75	576.86	581.56	844,517
24 Sep 24	578.63000 +0.00	581.16	576.15	578.93	690,123
23 Sep 24	580.51001 +0.00	581.75	570.82	571.50	884,699
20 Sep 24	571.91998 +0.00	573.50	562.94	563.08	3,794,353
19 Sep 24	565.17999 +0.00	567.53	562.16	566.47	917,669
18 Sep 24	565.48999 +0.00	569.54	562.28	566.32	731,817
17 Sep 24	567.01001 +0.00	568.11	563.60	566.66	739,890
16 Sep 24	572.91998 +0.00	577.00	568.99	574.41	597,813
13 Sep 24	569.90997 +0.00	572.46	564.53	567.00	638,809
12 Sep 24	568.27002 +0.00	568.97	563.90	565.00	739,418
11 Sep 24	566.96002 +0.00	572.41	561.07	571.20	809,242
10 Sep 24	572.19000 +0.00	577.85	570.42	577.56	756,528
09 Sep 24	576.57001 +0.00	578.00	567.48	567.51	810,168
06 Sep 24	566.63000 +0.00	572.11	564.95	569.05	976,688
05 Sep 24	568.59003 +0.00	575.92	564.41	575.20	841,029
04 Sep 24	574.78003 +0.00	578.73	568.72	569.34	893,848
03 Sep 24	567.21997 +0.00	572.00	565.19	567.33	1,267,110
30 Aug 24	568.09998 +0.00	569.09	562.55	564.97	1,082,809
29 Aug 24	566.84998 +0.00	568.57	563.00	564.00	662,462
28 Aug 24	563.97998 +0.00	568.73	561.78	562.20	829,310
27 Aug 24	560.40997 +0.00	562.19	557.02	559.45	749,831
26 Aug 24	558.09998 +0.00	560.14	556.11	556.11	795,360
23 Aug 24	555.01001 +0.00	558.87	552.78	558.00	870,355
22 Aug 24	557.03003 +0.00	558.18	553.27	554.18	774,578
21 Aug 24	553.76001 +0.00	559.99	553.31	558.38	883,062
20 Aug 24	557.01001 +0.00	558.90	550.96	557.97	972,254
19 Aug 24	558.39001 +0.00	562.76	555.25	555.32	709,735
16 Aug 24	560.13000 +0.00	562.42	557.00	561.30	912,022
15 Aug 24	560.28998 +0.00	564.08	558.83	561.80	974,590
14 Aug 24	563.21997 +0.00	564.22	557.00	558.08	796,727
13 Aug 24	559.41998 +0.00	559.69	552.31	556.90	793,610
12 Aug 24	556.90997 +0.00	557.56	550.40	551.07	793,920
09 Aug 24	551.58002 +0.00	553.61	548.13	552.16	825,286
08 Aug 24	551.62000 +0.00	553.68	543.69	545.51	846,337
07 Aug 24	548.51001 +0.00	552.17	536.74	539.87	1,306,584
06 Aug 24	541.56000 +0.00	549.48	541.14	545.98	1,033,745
05 Aug 24	545.38000 +0.00	562.60	538.24	553.16	1,683,773
02 Aug 24	548.77002 +0.00	561.12	541.39	551.12	1,484,756
01 Aug 24	548.85999 +0.00	549.12	540.69	544.04	1,271,748
31 Jul 24	541.91998 +0.00	547.00	538.18	543.00	1,481,529
30 Jul 24	537.65997 +0.00	538.46	525.03	527.95	1,234,234
29 Jul 24	527.64001 +0.00	529.46	519.26	523.00	961,345
26 Jul 24	524.79999 +0.00	528.64	520.01	522.29	1,141,310
25 Jul 24	521.40002 +0.00	526.69	512.87	515.00	1,923,901
24 Jul 24	515.20001 +0.00	519.59	501.41	505.00	2,580,066
23 Jul 24	501.29001 +0.00	501.77	482.86	488.84	2,579,132
22 Jul 24	474.59000 +0.00	476.13	472.85	475.00	881,562
19 Jul 24	474.92001 +0.00	479.54	472.81	479.54	889,361
18 Jul 24	476.00000 +0.00	480.86	473.02	474.50	981,061
17 Jul 24	476.07001 +0.00	476.77	469.70	470.00	1,123,060
16 Jul 24	468.57999 +0.00	469.19	463.75	463.75	736,547
15 Jul 24	463.88000 +0.00	467.25	462.78	466.71	783,092
12 Jul 24	463.73001 +0.00	464.90	459.53	462.36	579,436
11 Jul 24	460.38000 +0.00	465.77	456.11	459.92	1,132,976
10 Jul 24	461.01001 +0.00	461.39	457.25	460.37	655,973
09 Jul 24	460.29999 +0.00	462.62	459.76	461.70	537,209
08 Jul 24	461.76001 +0.00	464.57	461.12	462.68	447,867
05 Jul 24	462.16000 +0.00	465.00	459.69	464.98	631,595
03 Jul 24	466.03000 +0.00	466.47	464.13	465.49	313,283
02 Jul 24	465.70001 +0.00	466.67	464.02	465.60	502,492
01 Jul 24	466.44000 +0.00	471.68	464.76	470.77	562,562
28 Jun 24	467.10001 +0.00	471.75	464.87	470.05	3,472,549
27 Jun 24	467.13000 +0.00	468.88	465.30	468.88	871,215
26 Jun 24	466.98999 +0.00	468.10	463.72	467.00	932,061
25 Jun 24	468.07001 +0.00	471.62	466.66	470.82	715,816
24 Jun 24	471.51001 +0.00	475.69	467.82	468.96	1,031,607
21 Jun 24	467.60001 +0.00	469.80	463.65	467.15	3,365,244
20 Jun 24	466.34000 +0.00	467.49	459.16	460.00	1,041,412
18 Jun 24	460.00000 +0.00	460.70	457.39	459.80	658,084
17 Jun 24	459.01001 +0.00	459.19	456.30	457.75	669,784
14 Jun 24	458.34000 +0.00	458.56	454.44	456.50	702,880
13 Jun 24	458.56000 +0.00	459.75	456.01	458.64	742,025
12 Jun 24	459.10999 +0.00	463.23	457.67	462.30	1,026,596
11 Jun 24	462.79999 +0.00	466.58	462.58	465.68	908,416
10 Jun 24	467.45999 +0.00	470.75	465.76	470.75	900,460
07 Jun 24	470.13000 +0.00	475.29	468.62	468.81	1,042,800
06 Jun 24	468.62000 +0.00	469.79	464.35	465.23	768,313
05 Jun 24	465.23001 +0.00	468.85	463.62	468.42	915,412
04 Jun 24	468.89001 +0.00	470.16	466.16	467.51	845,778
03 Jun 24	467.60001 +0.00	470.52	465.01	466.00	990,132
31 May 24	470.34000 +0.00	470.36	459.49	460.90	1,651,560
30 May 24	460.94000 +0.00	462.94	455.00	455.00	1,173,703
29 May 24	452.72000 +0.00	456.00	451.80	455.98	1,267,964
28 May 24	458.48001 +0.00	466.00	457.25	465.61	1,150,758
24 May 24	467.35001 +0.00	468.66	465.47	467.67	513,802
23 May 24	467.07999 +0.00	469.68	466.23	468.09	866,955
22 May 24	469.70999 +0.00	469.90	466.78	467.47	548,809
21 May 24	468.31000 +0.00	469.12	466.84	468.00	558,976
20 May 24	467.07999 +0.00	468.77	464.92	467.77	735,291
17 May 24	466.20001 +0.00	467.00	463.15	465.84	677,219
16 May 24	464.82999 +0.00	468.32	453.00	463.60	1,130,786
15 May 24	464.07999 +0.00	467.40	463.51	466.28	804,062
14 May 24	467.17999 +0.00	471.11	466.80	471.11	565,691
13 May 24	470.56000 +0.00	472.35	469.50	469.88	634,358
10 May 24	468.88000 +0.00	470.62	467.98	469.00	482,564
09 May 24	468.39001 +0.00	468.76	465.21	466.08	595,046
08 May 24	466.16000 +0.00	468.00	463.78	467.50	599,051
07 May 24	466.67999 +0.00	466.81	463.16	464.00	723,436
06 May 24	462.78000 +0.00	463.50	460.18	463.16	796,391
03 May 24	461.91000 +0.00	462.93	457.17	462.93	910,781
02 May 24	463.20001 +0.00	463.60	459.00	461.10	1,011,394
01 May 24	461.73001 +0.00	465.40	460.56	462.61	995,050
30 Apr 24	464.92999 +0.00	467.98	463.61	467.08	711,757
29 Apr 24	467.54999 +0.00	467.65	461.95	461.99	951,555
26 Apr 24	461.29001 +0.00	466.00	459.17	463.90	857,964
25 Apr 24	464.78000 +0.00	465.60	457.53	457.95	927,710
24 Apr 24	459.14001 +0.00	463.69	456.06	462.70	1,018,853
23 Apr 24	460.07999 +0.00	473.54	457.66	466.11	1,789,487
22 Apr 24	461.32999 +0.00	469.54	460.41	465.23	1,820,925
19 Apr 24	463.87000 +0.00	465.36	457.28	457.80	1,388,020
18 Apr 24	456.09000 +0.00	458.05	454.27	454.84	715,044
17 Apr 24	456.04999 +0.00	457.24	451.73	456.71	848,290
16 Apr 24	454.31000 +0.00	458.85	453.63	454.71	1,452,309
15 Apr 24	453.07999 +0.00	459.30	451.63	458.99	2,442,119
12 Apr 24	450.39999 +0.00	457.98	450.11	454.11	1,251,154
11 Apr 24	452.32001 +0.00	453.75	448.95	451.50	942,782
10 Apr 24	451.70999 +0.00	452.61	442.83	444.69	1,247,755
09 Apr 24	447.57001 +0.00	452.06	446.18	448.69	841,485
08 Apr 24	452.38000 +0.00	457.00	452.27	456.00	750,990
05 Apr 24	455.38000 +0.00	455.57	449.85	452.41	890,664
04 Apr 24	454.04001 +0.00	455.98	447.14	450.26	1,395,566
03 Apr 24	447.89999 +0.00	454.15	447.59	452.92	756,979
02 Apr 24	453.23999 +0.00	455.69	452.56	453.63	836,691
01 Apr 24	452.79001 +0.00	455.36	451.22	454.14	694,839
28 Mar 24	454.87000 +0.00	457.11	453.95	456.80	1,119,541
27 Mar 24	456.78000 +0.00	457.11	447.86	447.88	1,277,694
26 Mar 24	445.98999 +0.00	448.62	445.86	446.50	766,716
25 Mar 24	446.31000 +0.00	448.55	444.81	447.86	775,124
22 Mar 24	445.88000 +0.00	446.25	443.67	444.50	1,008,295
21 Mar 24	443.16000 +0.00	443.89	439.33	441.36	912,244
20 Mar 24	440.41000 +0.00	440.96	436.56	437.03	844,995
19 Mar 24	437.19000 +0.00	437.29	433.98	435.25	898,856
18 Mar 24	433.20001 +0.00	436.09	431.68	435.82	965,427
15 Mar 24	435.82001 +0.00	438.21	433.15	433.15	5,151,336
14 Mar 24	435.76999 +0.00	437.61	433.30	436.36	1,151,698
13 Mar 24	434.60001 +0.00	437.79	433.74	435.71	986,099
12 Mar 24	434.91000 +0.00	435.77	432.35	432.92	816,250
11 Mar 24	434.75000 +0.00	436.01	432.60	434.31	950,307
08 Mar 24	432.89999 +0.00	432.98	427.57	428.50	763,168
07 Mar 24	429.98999 +0.00	435.58	429.48	434.00	1,086,001
06 Mar 24	433.48001 +0.00	433.81	430.92	431.98	775,393
05 Mar 24	431.98001 +0.00	436.01	429.76	433.74	1,038,169
04 Mar 24	431.94000 +0.00	433.88	426.95	428.57	1,271,868
01 Mar 24	426.45999 +0.00	428.91	424.00	427.90	1,059,046
29 Feb 24	428.23999 +0.00	430.75	427.56	429.33	1,503,319
28 Feb 24	432.48001 +0.00	435.02	430.84	431.88	1,029,529
27 Feb 24	430.42999 +0.00	431.23	426.50	428.68	886,991
26 Feb 24	429.17999 +0.00	432.45	426.79	431.50	980,642
23 Feb 24	431.12000 +0.00	431.43	428.20	428.87	842,229
22 Feb 24	428.89001 +0.00	429.48	423.83	425.09	1,236,978
21 Feb 24	427.54999 +0.00	428.22	424.37	426.21	970,022
20 Feb 24	424.26999 +0.00	428.29	423.77	425.19	1,364,125
16 Feb 24	424.07001 +0.00	425.16	422.54	423.12	805,983
15 Feb 24	423.12000 +0.00	423.35	418.58	418.58	1,136,780
14 Feb 24	418.19000 +0.00	428.50	413.92	427.68	2,503,797
13 Feb 24	426.51999 +0.00	431.90	423.24	429.34	1,089,533
12 Feb 24	428.07001 +0.00	430.55	426.00	426.75	1,007,277
09 Feb 24	426.50000 +0.00	427.67	424.47	427.53	1,038,785
08 Feb 24	427.00000 +0.00	429.75	425.73	429.36	972,223
07 Feb 24	430.10001 +0.00	430.29	426.54	426.54	980,872
06 Feb 24	426.95001 +0.00	429.02	420.36	421.98	1,065,843
05 Feb 24	421.70001 +0.00	424.37	419.83	424.00	1,379,621
02 Feb 24	425.97000 +0.00	428.89	424.38	428.14	973,880
01 Feb 24	429.76999 +0.00	431.77	426.70	430.23	1,175,196
31 Jan 24	429.41000 +0.00	433.72	429.06	432.35	1,120,062
30 Jan 24	431.67999 +0.00	431.85	427.77	431.27	1,016,375
29 Jan 24	428.01001 +0.00	432.03	425.57	431.00	1,903,320
26 Jan 24	429.91000 +0.00	433.42	426.71	431.97	1,260,544
25 Jan 24	431.04001 +0.00	433.94	425.75	430.00	1,813,860
24 Jan 24	431.64999 +0.00	443.20	431.55	439.52	1,761,388
23 Jan 24	439.67001 +0.00	459.00	433.89	458.59	3,613,453
22 Jan 24	458.76001 +0.00	460.83	455.44	457.59	1,216,791
19 Jan 24	457.76001 +0.00	460.85	455.96	460.56	866,575
18 Jan 24	459.57001 +0.00	459.98	453.54	456.10	780,470
17 Jan 24	456.47000 +0.00	462.79	455.08	457.67	920,830
16 Jan 24	457.84000 +0.00	466.27	456.36	466.27	814,920
12 Jan 24	463.17999 +0.00	463.38	456.53	457.37	966,475
11 Jan 24	453.13000 +0.00	457.80	449.36	456.56	784,784
10 Jan 24	455.39999 +0.00	459.65	454.78	456.20	666,085
09 Jan 24	456.29001 +0.00	458.61	453.27	458.55	733,045
08 Jan 24	458.60001 +0.00	458.69	453.53	454.41	716,216
05 Jan 24	456.50000 +0.00	460.11	453.27	460.04	701,745
04 Jan 24	457.87000 +0.00	463.95	457.77	462.31	1,087,809
03 Jan 24	459.12000 +0.00	464.10	457.80	458.79	1,174,302
02 Jan 24	456.12000 +0.00	462.05	454.30	454.30	1,206,678
29 Dec 23	453.23999 +0.00	453.50	451.15	452.00	832,537
28 Dec 23	451.23001 +0.00	451.83	448.46	448.97	741,854
27 Dec 23	448.97000 +0.00	451.02	448.41	448.55	698,858
26 Dec 23	450.17999 +0.00	451.44	447.82	448.15	516,985
22 Dec 23	448.22000 +0.00	451.74	448.11	450.00	623,775
21 Dec 23	448.01999 +0.00	448.10	444.21	444.24	637,239
20 Dec 23	442.60001 +0.00	448.55	442.57	448.04	1,306,864
19 Dec 23	447.79001 +0.00	448.59	446.15	447.68	691,921
18 Dec 23	446.91000 +0.00	447.26	442.27	442.71	1,197,385
15 Dec 23	441.81000 +0.00	444.55	438.71	441.00	3,973,469
14 Dec 23	445.26999 +0.00	450.87	441.44	450.51	1,891,203
13 Dec 23	451.44000 +0.00	454.19	450.50	452.95	1,300,265
12 Dec 23	451.63000 +0.00	453.75	450.37	451.68	1,008,242
11 Dec 23	451.26001 +0.00	453.26	449.51	451.88	1,021,581
08 Dec 23	448.01999 +0.00	450.53	447.46	448.57	761,176
07 Dec 23	447.10999 +0.00	451.39	446.29	450.42	861,191
06 Dec 23	449.41000 +0.00	450.44	445.50	445.50	863,468
05 Dec 23	446.23999 +0.00	450.64	445.90	450.29	1,055,774
04 Dec 23	450.69000 +0.00	450.96	446.11	447.37	1,265,775
01 Dec 23	449.41000 +0.00	450.66	448.15	448.40	856,928
30 Nov 23	447.76999 +0.00	447.86	442.51	443.00	1,514,694
29 Nov 23	445.01001 +0.00	449.54	443.91	449.54	1,272,912
28 Nov 23	448.26999 +0.00	450.88	446.00	447.86	1,124,950
27 Nov 23	445.48999 +0.00	452.83	445.43	451.86	1,497,004
24 Nov 23	452.01001 +0.00	452.59	449.74	451.69	326,644
22 Nov 23	450.39999 +0.00	451.70	447.50	447.50	833,765
21 Nov 23	448.14999 +0.00	448.57	444.15	445.00	1,177,877
20 Nov 23	443.81000 +0.00	445.59	440.76	444.03	982,113
17 Nov 23	444.67999 +0.00	447.23	444.22	446.64	898,624
16 Nov 23	445.59000 +0.00	447.67	443.55	445.80	912,979
15 Nov 23	445.14001 +0.00	448.01	443.47	443.47	1,098,462
14 Nov 23	444.22000 +0.00	446.73	441.86	443.00	1,336,811
13 Nov 23	445.03000 +0.00	448.57	443.29	445.00	1,003,947
10 Nov 23	444.87000 +0.00	445.83	440.97	444.01	1,525,619
09 Nov 23	442.45999 +0.00	445.61	439.68	445.41	1,775,623
08 Nov 23	444.66000 +0.00	451.77	444.03	450.15	1,386,408
07 Nov 23	450.14999 +0.00	453.16	449.69	453.16	1,220,143
06 Nov 23	451.16000 +0.00	454.84	450.64	454.84	1,440,995
03 Nov 23	453.34000 +0.00	457.76	451.13	455.11	1,365,625
02 Nov 23	458.04001 +0.00	458.22	450.75	450.75	1,242,239
01 Nov 23	452.38000 +0.00	456.70	451.46	456.33	1,267,032
31 Oct 23	454.64001 +0.00	455.13	445.41	447.30	1,418,804
30 Oct 23	445.84000 +0.00	446.86	442.80	444.42	948,802
27 Oct 23	443.39001 +0.00	447.66	440.23	443.42	1,288,649
26 Oct 23	445.97000 +0.00	451.09	443.68	448.01	1,432,131
25 Oct 23	447.69000 +0.00	449.38	443.68	444.34	1,228,868
24 Oct 23	440.89999 +0.00	450.61	440.34	449.13	1,367,136
23 Oct 23	446.16000 +0.00	452.06	443.49	444.21	1,502,365
20 Oct 23	444.17001 +0.00	452.60	444.01	451.37	1,715,061
19 Oct 23	449.17999 +0.00	449.67	442.19	443.66	2,012,401
18 Oct 23	446.07001 +0.00	447.89	440.27	443.31	2,024,122
17 Oct 23	441.13000 +0.00	452.79	435.13	436.56	3,103,947
16 Oct 23	440.41000 +0.00	443.50	434.39	439.42	1,931,317
13 Oct 23	441.06000 +0.00	443.12	434.67	438.53	1,520,907
12 Oct 23	434.14001 +0.00	439.09	430.11	438.05	1,122,110
11 Oct 23	436.64999 +0.00	438.80	433.30	434.72	1,419,534
10 Oct 23	435.10001 +0.00	442.62	432.53	441.52	2,626,166
09 Oct 23	436.53000 +0.00	436.60	423.39	428.72	5,343,747
06 Oct 23	400.73001 +0.00	402.42	393.77	395.40	1,135,594
05 Oct 23	397.35001 +0.00	401.43	394.62	400.96	1,162,794
04 Oct 23	401.32999 +0.00	402.00	397.11	400.66	1,243,459
03 Oct 23	403.82999 +0.00	407.50	402.59	407.39	899,181
02 Oct 23	407.82001 +0.00	410.99	405.89	408.96	733,257
29 Sep 23	408.95999 +0.00	411.45	407.59	410.96	764,063
28 Sep 23	410.95999 +0.00	412.86	408.82	409.90	819,809
27 Sep 23	408.72000 +0.00	410.00	405.72	409.18	1,317,558
26 Sep 23	408.75000 +0.00	411.27	407.75	410.63	1,107,966
25 Sep 23	412.89999 +0.00	413.95	411.51	413.23	748,376
22 Sep 23	413.64999 +0.00	417.50	413.23	415.94	1,453,371
21 Sep 23	417.54001 +0.00	426.61	417.19	425.73	1,669,759
20 Sep 23	426.95001 +0.00	430.85	426.67	426.95	1,044,263
19 Sep 23	425.31000 +0.00	431.08	425.06	430.25	862,437
18 Sep 23	429.85999 +0.00	431.45	426.60	427.66	951,207
15 Sep 23	424.04999 +0.00	428.88	423.71	423.91	1,681,583
14 Sep 23	425.89001 +0.00	426.65	420.73	420.73	992,409
13 Sep 23	420.98999 +0.00	422.25	418.58	419.82	971,568
12 Sep 23	417.82999 +0.00	420.11	415.94	419.54	1,307,739
11 Sep 23	420.66000 +0.00	422.73	416.52	422.22	1,618,480
08 Sep 23	423.09000 +0.00	426.44	422.25	426.33	1,162,522
07 Sep 23	425.94000 +0.00	427.77	422.00	424.00	1,195,778
06 Sep 23	423.94000 +0.00	441.34	423.66	440.24	2,547,965
05 Sep 23	445.19000 +0.00	448.33	445.05	448.00	854,110
01 Sep 23	448.17999 +0.00	451.89	447.78	450.32	668,746
31 Aug 23	448.35001 +0.00	453.62	448.14	450.82	826,499
30 Aug 23	452.41000 +0.00	455.92	448.48	449.44	876,092
29 Aug 23	448.39999 +0.00	453.26	444.49	452.32	1,053,749
28 Aug 23	452.32001 +0.00	453.33	450.27	450.81	641,013
25 Aug 23	451.09000 +0.00	455.26	449.06	455.26	785,305
24 Aug 23	452.54999 +0.00	457.67	452.44	453.26	697,790
23 Aug 23	454.57001 +0.00	454.89	452.08	454.58	1,043,311
22 Aug 23	452.94000 +0.00	453.89	450.46	451.74	671,893
21 Aug 23	451.48999 +0.00	453.03	449.00	449.84	573,502
18 Aug 23	450.06000 +0.00	455.36	445.38	445.42	1,075,714
17 Aug 23	446.67999 +0.00	450.22	446.43	446.64	635,778
16 Aug 23	445.13000 +0.00	447.03	442.30	442.86	821,965
15 Aug 23	443.57999 +0.00	450.00	443.28	448.00	725,274
14 Aug 23	450.07999 +0.00	455.61	449.66	454.59	752,307
11 Aug 23	454.04999 +0.00	454.09	450.52	451.18	690,706
10 Aug 23	450.04999 +0.00	453.97	449.26	452.00	688,916
09 Aug 23	452.81000 +0.00	454.05	449.99	450.08	1,211,810
08 Aug 23	449.47000 +0.00	450.51	447.57	449.00	791,637
07 Aug 23	449.78000 +0.00	450.47	446.28	447.32	746,803
04 Aug 23	445.72000 +0.00	450.29	445.31	448.58	846,951
03 Aug 23	447.92001 +0.00	450.20	445.98	447.32	1,240,780
02 Aug 23	448.56000 +0.00	453.13	447.91	451.28	905,975
01 Aug 23	451.28000 +0.00	453.12	446.90	447.03	1,048,012
31 Jul 23	446.37000 +0.00	449.71	444.63	449.71	1,806,448
28 Jul 23	449.00000 +0.00	450.65	446.49	448.00	1,163,175
27 Jul 23	448.64001 +0.00	452.42	445.32	451.50	1,603,778
26 Jul 23	452.81000 +0.00	457.05	451.87	454.33	1,322,292
25 Jul 23	454.14999 +0.00	454.76	447.42	452.43	1,207,812
24 Jul 23	456.79999 +0.00	457.95	454.04	456.00	892,432
21 Jul 23	454.76001 +0.00	456.93	453.35	454.81	934,414
20 Jul 23	456.01001 +0.00	458.20	452.00	452.63	1,354,029
19 Jul 23	451.51001 +0.00	459.28	448.11	457.00	2,141,500
18 Jul 23	455.70001 +0.00	479.50	454.28	474.37	3,122,613
17 Jul 23	469.97000 +0.00	473.99	465.62	466.29	1,890,261
14 Jul 23	464.31000 +0.00	466.52	462.36	466.00	933,202
13 Jul 23	466.38000 +0.00	467.44	460.33	461.00	821,864
12 Jul 23	461.95999 +0.00	467.22	461.12	467.20	1,067,254
11 Jul 23	466.29001 +0.00	467.10	459.79	461.27	709,253
10 Jul 23	460.38000 +0.00	462.59	458.05	458.50	718,374
07 Jul 23	458.70999 +0.00	461.89	458.10	460.00	642,167
06 Jul 23	461.64001 +0.00	463.00	459.34	463.00	675,968
05 Jul 23	462.76001 +0.00	463.35	458.93	461.57	625,509
03 Jul 23	462.57999 +0.00	463.33	457.55	460.00	385,446
30 Jun 23	460.38000 +0.00	462.67	456.79	459.24	982,764
29 Jun 23	457.44000 +0.00	457.53	448.78	449.92	684,263
28 Jun 23	449.66000 +0.00	453.76	447.46	453.58	848,995
27 Jun 23	453.14999 +0.00	455.63	452.42	452.79	671,166
26 Jun 23	452.79999 +0.00	456.16	446.68	455.94	997,176
23 Jun 23	459.35999 +0.00	465.42	458.13	463.52	1,348,206
22 Jun 23	463.42999 +0.00	466.05	461.50	465.52	688,681
21 Jun 23	466.04001 +0.00	467.17	458.01	461.06	907,074
20 Jun 23	458.38000 +0.00	461.89	457.48	459.48	775,250
16 Jun 23	459.17001 +0.00	461.77	456.60	457.73	1,642,807
15 Jun 23	455.95001 +0.00	458.51	453.92	454.00	892,547
14 Jun 23	452.54999 +0.00	453.42	448.57	451.41	945,891
13 Jun 23	452.37000 +0.00	456.97	445.89	456.01	1,486,493
12 Jun 23	459.87000 +0.00	462.87	458.18	462.79	954,660
09 Jun 23	462.69000 +0.00	465.39	460.39	465.39	713,249
08 Jun 23	464.17001 +0.00	466.42	461.46	462.18	863,512
07 Jun 23	461.75000 +0.00	463.75	455.01	458.12	893,317
06 Jun 23	458.63000 +0.00	459.34	454.39	456.52	816,865
05 Jun 23	454.69000 +0.00	456.76	452.48	456.14	807,333
02 Jun 23	454.48999 +0.00	456.36	450.55	452.12	894,658
01 Jun 23	449.67001 +0.00	450.78	443.42	445.60	878,675
31 May 23	444.01001 +0.00	445.93	443.00	444.62	1,456,839
30 May 23	447.97000 +0.00	449.05	444.24	448.08	1,163,307
26 May 23	448.45001 +0.00	451.77	442.10	442.86	1,135,533
25 May 23	442.82999 +0.00	451.50	439.70	451.50	1,205,011
24 May 23	452.72000 +0.00	456.74	451.18	453.24	858,759
23 May 23	452.63000 +0.00	456.40	450.00	452.11	1,027,289
22 May 23	454.72000 +0.00	457.36	451.59	454.00	628,089
19 May 23	454.48999 +0.00	458.27	452.86	457.03	804,256
18 May 23	455.75000 +0.00	456.74	449.40	455.41	1,456,533
17 May 23	457.29999 +0.00	458.41	449.94	450.00	1,101,942
16 May 23	447.73001 +0.00	452.44	447.66	452.09	569,703
15 May 23	451.92001 +0.00	453.35	449.42	450.79	668,310
12 May 23	450.79001 +0.00	453.87	447.80	452.80	696,606
11 May 23	450.69000 +0.00	452.22	448.54	450.58	645,427
10 May 23	453.14999 +0.00	453.29	448.71	452.81	851,078
09 May 23	452.04001 +0.00	453.91	450.10	452.90	623,917
08 May 23	450.95999 +0.00	458.30	450.07	456.49	808,318
05 May 23	455.54001 +0.00	457.10	452.08	452.69	930,634
04 May 23	451.92999 +0.00	454.04	446.21	453.66	962,887
03 May 23	453.07001 +0.00	459.47	452.69	458.20	1,116,729
02 May 23	458.89001 +0.00	468.53	457.25	468.38	1,105,493
01 May 23	469.42999 +0.00	471.08	464.55	465.04	1,524,523
28 Apr 23	464.45001 +0.00	466.16	462.39	464.82	1,040,270
27 Apr 23	465.00000 +0.00	466.33	461.15	461.85	1,491,502
26 Apr 23	461.62000 +0.00	473.95	459.60	473.95	1,560,077
25 Apr 23	475.57999 +0.00	480.92	475.56	480.70	839,245
24 Apr 23	480.92001 +0.00	483.53	478.72	482.39	955,282
21 Apr 23	482.54999 +0.00	491.28	480.61	491.24	1,382,714
20 Apr 23	490.60001 +0.00	495.83	489.06	495.83	839,984
19 Apr 23	495.16000 +0.00	503.33	493.88	502.00	962,227
18 Apr 23	501.41000 +0.00	508.10	498.00	499.00	2,561,788
17 Apr 23	489.64001 +0.00	492.26	486.57	486.57	1,285,097
14 Apr 23	487.98999 +0.00	491.50	485.11	489.94	843,217
13 Apr 23	492.14001 +0.00	493.51	485.98	486.82	909,542
12 Apr 23	488.10001 +0.00	491.25	481.69	482.80	1,105,640
11 Apr 23	487.84000 +0.00	496.75	487.01	496.38	1,224,239
10 Apr 23	496.75000 +0.00	498.42	491.77	491.77	1,024,500
06 Apr 23	490.17001 +0.00	496.98	489.01	491.47	1,093,500
05 Apr 23	489.98999 +0.00	493.83	487.03	488.00	1,305,943
04 Apr 23	488.54001 +0.00	490.63	484.75	485.59	1,081,320
03 Apr 23	486.62000 +0.00	487.90	472.75	473.00	1,656,866
31 Mar 23	472.73001 +0.00	475.35	471.03	474.19	1,409,664
30 Mar 23	473.17999 +0.00	475.80	471.73	474.54	950,392
29 Mar 23	474.19000 +0.00	474.30	470.68	471.26	1,146,490
28 Mar 23	471.44000 +0.00	475.61	471.16	474.00	1,076,126
27 Mar 23	473.39001 +0.00	477.56	472.41	477.11	1,273,024
24 Mar 23	474.54001 +0.00	475.67	467.15	467.90	1,126,060
23 Mar 23	467.89999 +0.00	470.95	466.50	468.63	1,168,501
22 Mar 23	468.89999 +0.00	476.77	468.32	475.44	1,261,876
21 Mar 23	474.76001 +0.00	479.25	471.30	478.87	1,069,059
20 Mar 23	475.70001 +0.00	477.77	465.21	468.22	1,515,475
17 Mar 23	465.87000 +0.00	474.92	463.29	474.12	6,525,176
16 Mar 23	473.23999 +0.00	478.05	467.74	470.94	1,633,150
15 Mar 23	473.31000 +0.00	475.13	464.57	475.00	2,273,507
14 Mar 23	478.87000 +0.00	481.27	474.87	480.29	1,761,423
13 Mar 23	477.32999 +0.00	478.90	470.80	471.87	1,701,202
10 Mar 23	475.50000 +0.00	482.30	474.42	475.71	1,335,057
09 Mar 23	475.85001 +0.00	483.26	474.61	483.00	1,035,072
08 Mar 23	479.50000 +0.00	487.64	476.71	481.04	1,253,138
07 Mar 23	478.66000 +0.00	485.09	478.00	481.50	1,137,895
06 Mar 23	480.17001 +0.00	481.80	476.82	476.82	905,744
03 Mar 23	477.89001 +0.00	479.54	476.38	478.90	1,060,540
02 Mar 23	478.31000 +0.00	479.17	472.97	472.98	835,810
01 Mar 23	474.32999 +0.00	477.21	471.29	473.27	957,722
28 Feb 23	474.26001 +0.00	478.53	471.82	477.04	1,155,631
27 Feb 23	479.48999 +0.00	484.10	477.19	480.53	1,149,228
24 Feb 23	480.39999 +0.00	481.80	477.30	479.46	1,009,522
23 Feb 23	479.07999 +0.00	483.09	475.53	480.00	917,415
22 Feb 23	479.53000 +0.00	481.67	477.47	478.81	900,548
21 Feb 23	479.19000 +0.00	482.40	475.20	480.51	1,379,425
17 Feb 23	475.63000 +0.00	475.66	470.84	471.79	1,184,204
16 Feb 23	471.25000 +0.00	477.58	466.10	477.00	1,939,493
15 Feb 23	480.51001 +0.00	484.25	477.40	480.83	927,174
14 Feb 23	481.57999 +0.00	485.00	479.66	482.45	875,679
13 Feb 23	481.97000 +0.00	489.50	480.10	485.19	1,203,050
10 Feb 23	480.82999 +0.00	481.86	472.38	472.38	1,436,296
09 Feb 23	470.09000 +0.00	474.34	468.20	472.43	799,047
08 Feb 23	469.64999 +0.00	471.38	463.32	464.97	865,028
07 Feb 23	468.32999 +0.00	472.99	463.15	472.55	1,334,786
06 Feb 23	469.10001 +0.00	469.77	462.75	463.58	1,393,473
03 Feb 23	459.07999 +0.00	462.60	454.94	459.27	1,303,069
02 Feb 23	457.19000 +0.00	460.43	453.92	458.37	2,104,724
01 Feb 23	462.25000 +0.00	465.28	459.80	462.51	1,242,598
31 Jan 23	463.26001 +0.00	463.48	459.01	462.28	2,062,014
30 Jan 23	460.59000 +0.00	466.70	459.90	462.00	1,641,993
27 Jan 23	459.60001 +0.00	466.68	457.45	460.86	1,587,800
26 Jan 23	459.81000 +0.00	463.76	452.83	455.35	2,169,006
25 Jan 23	454.16000 +0.00	455.81	444.84	448.00	2,352,520
24 Jan 23	449.23001 +0.00	450.96	437.69	442.17	2,865,003
23 Jan 23	441.28000 +0.00	446.83	440.86	443.11	1,739,634
20 Jan 23	443.28000 +0.00	443.35	437.62	441.34	1,409,967
19 Jan 23	439.31000 +0.00	445.92	439.03	442.76	1,470,078
18 Jan 23	441.26999 +0.00	448.23	440.65	447.16	1,645,124
17 Jan 23	447.16000 +0.00	453.50	446.67	450.30	1,753,149
13 Jan 23	449.82999 +0.00	453.71	444.74	446.50	2,208,772
12 Jan 23	461.73999 +0.00	465.88	459.19	462.99	936,688
11 Jan 23	463.00000 +0.00	465.55	461.04	463.37	1,056,366
10 Jan 23	462.29001 +0.00	465.47	456.89	462.18	1,003,543
09 Jan 23	458.98999 +0.00	470.79	455.30	467.79	2,376,959
06 Jan 23	473.23999 +0.00	488.00	465.77	480.00	1,969,440
05 Jan 23	477.07001 +0.00	478.14	469.90	475.69	1,210,096
04 Jan 23	476.50000 +0.00	479.70	469.30	473.25	1,391,458
03 Jan 23	477.53000 +0.00	484.25	474.01	483.39	1,657,329
30 Dec 22	486.48999 +0.00	489.81	481.23	488.00	910,037
29 Dec 22	487.04999 +0.00	489.57	483.30	484.00	764,234
28 Dec 22	483.22000 +0.00	489.00	482.90	486.15	810,358
27 Dec 22	485.50000 +0.00	489.24	483.50	485.00	788,966
23 Dec 22	483.29001 +0.00	484.18	478.36	479.50	661,647
22 Dec 22	479.29999 +0.00	486.82	473.95	486.50	1,520,980
21 Dec 22	487.64999 +0.00	490.57	485.69	487.88	988,276
20 Dec 22	486.14999 +0.00	491.45	481.82	482.88	1,014,530
19 Dec 22	481.79001 +0.00	487.98	479.93	481.78	929,944
16 Dec 22	481.79001 +0.00	482.61	473.67	475.63	2,590,742
15 Dec 22	478.79001 +0.00	485.10	475.12	481.00	1,067,653
14 Dec 22	485.19000 +0.00	488.27	480.14	481.19	1,071,788
13 Dec 22	480.22000 +0.00	490.37	478.67	490.00	1,731,061
12 Dec 22	486.32001 +0.00	487.17	482.50	484.95	1,129,195
09 Dec 22	483.57999 +0.00	490.36	483.21	485.64	856,508
08 Dec 22	485.38000 +0.00	488.81	481.55	485.26	762,292
07 Dec 22	481.20001 +0.00	489.24	480.48	484.30	999,948
06 Dec 22	484.00000 +0.00	491.32	482.20	491.32	1,076,620
05 Dec 22	490.67001 +0.00	494.98	488.32	490.87	1,357,208
02 Dec 22	496.23001 +0.00	498.95	481.81	481.81	1,744,461
01 Dec 22	483.69000 +0.00	488.00	480.67	486.52	913,652
30 Nov 22	485.19000 +0.00	485.95	477.73	480.00	1,469,962
29 Nov 22	484.10001 +0.00	485.10	481.74	483.10	802,623
28 Nov 22	483.20999 +0.00	485.24	480.00	480.11	939,150
25 Nov 22	483.45999 +0.00	484.50	481.42	484.30	321,504
23 Nov 22	481.07001 +0.00	482.99	478.72	479.78	1,020,415
22 Nov 22	479.50000 +0.00	484.26	479.28	482.97	838,407
21 Nov 22	480.94000 +0.00	483.96	478.23	478.49	1,730,774
18 Nov 22	476.82001 +0.00	480.87	472.77	473.63	2,160,399
17 Nov 22	472.76999 +0.00	474.78	464.26	465.00	1,403,073
16 Nov 22	466.23999 +0.00	469.26	461.59	465.24	1,022,748
15 Nov 22	467.25000 +0.00	474.99	458.05	465.84	3,272,823
14 Nov 22	462.04001 +0.00	471.98	459.37	467.35	2,286,803
11 Nov 22	463.85999 +0.00	483.83	462.61	480.74	3,061,838
10 Nov 22	490.76999 +0.00	491.22	479.70	488.26	1,601,072
09 Nov 22	485.17999 +0.00	492.44	484.24	489.75	1,383,237
08 Nov 22	494.12000 +0.00	494.66	486.84	488.88	1,220,973
07 Nov 22	488.63000 +0.00	489.96	480.96	482.48	944,759
04 Nov 22	481.67001 +0.00	486.50	472.57	485.16	1,447,171
03 Nov 22	484.82001 +0.00	489.97	478.55	479.77	1,291,110
02 Nov 22	482.06000 +0.00	488.88	481.50	484.54	1,292,138
01 Nov 22	485.63000 +0.00	491.15	483.87	486.03	1,229,929
31 Oct 22	486.67999 +0.00	488.23	479.43	480.45	1,288,421
28 Oct 22	484.87000 +0.00	491.14	472.30	474.00	2,045,544
27 Oct 22	471.92999 +0.00	474.17	464.40	464.58	1,513,809
26 Oct 22	462.56000 +0.00	470.64	460.46	462.17	1,554,812
25 Oct 22	460.14999 +0.00	463.54	452.19	454.05	1,536,954
24 Oct 22	457.45999 +0.00	466.18	455.56	459.08	2,013,669
21 Oct 22	454.60999 +0.00	454.69	440.15	443.72	1,620,175
20 Oct 22	444.34000 +0.00	445.31	437.95	439.62	1,781,303
19 Oct 22	439.95999 +0.00	447.57	430.35	433.97	2,623,664
18 Oct 22	431.84000 +0.00	435.51	401.54	403.15	4,588,540
17 Oct 22	397.31000 +0.00	400.61	392.14	393.00	1,617,203
14 Oct 22	389.41000 +0.00	405.38	388.10	404.33	1,370,491
13 Oct 22	405.95999 +0.00	407.05	391.22	393.00	1,012,657
12 Oct 22	397.42001 +0.00	408.90	397.14	406.93	921,846
11 Oct 22	411.06000 +0.00	416.15	405.66	405.66	1,013,559
10 Oct 22	409.98999 +0.00	418.63	406.15	407.59	1,112,472
07 Oct 22	403.95999 +0.00	404.67	396.01	398.56	1,124,719
06 Oct 22	399.60999 +0.00	403.60	398.08	401.62	746,670
05 Oct 22	402.51001 +0.00	407.66	400.78	406.11	828,365
04 Oct 22	406.10999 +0.00	407.84	399.83	403.11	1,060,128
03 Oct 22	399.73999 +0.00	402.83	389.08	389.74	1,273,772
30 Sep 22	386.29001 +0.00	389.90	381.55	381.63	1,343,719
29 Sep 22	389.79001 +0.00	399.41	385.89	398.98	1,127,761
28 Sep 22	400.00000 +0.00	402.09	391.10	397.20	1,161,708
27 Sep 22	399.73999 +0.00	410.32	398.36	409.20	1,052,147
26 Sep 22	407.64999 +0.00	412.20	406.51	411.69	1,208,273
23 Sep 22	413.07001 +0.00	420.01	407.58	419.78	1,874,579
22 Sep 22	422.07999 +0.00	424.72	413.00	419.83	1,408,246
21 Sep 22	420.20001 +0.00	433.79	420.03	427.99	2,106,395
20 Sep 22	420.57999 +0.00	421.41	412.34	416.00	1,112,250
19 Sep 22	416.51999 +0.00	417.64	412.73	414.00	695,575
16 Sep 22	414.29001 +0.00	415.77	410.01	411.25	2,023,341
15 Sep 22	413.59000 +0.00	414.83	410.73	414.83	1,189,166
14 Sep 22	416.63000 +0.00	418.40	408.30	410.19	1,004,293
13 Sep 22	409.32999 +0.00	420.80	407.36	417.32	1,621,432
12 Sep 22	418.64001 +0.00	421.49	417.50	421.00	1,349,659
09 Sep 22	421.53000 +0.00	423.62	419.02	420.69	1,284,687
08 Sep 22	419.64999 +0.00	421.07	414.77	419.57	1,112,677
07 Sep 22	420.14001 +0.00	420.90	412.26	415.35	1,255,723
06 Sep 22	417.78000 +0.00	423.27	415.78	419.01	952,891
02 Sep 22	418.57001 +0.00	425.69	417.55	424.99	869,980
01 Sep 22	422.60999 +0.00	423.58	417.80	418.24	948,908
31 Aug 22	420.10999 +0.00	424.74	420.02	422.36	909,298
30 Aug 22	425.10999 +0.00	430.37	424.01	429.44	976,123
29 Aug 22	429.67999 +0.00	433.90	426.48	427.66	827,858
26 Aug 22	431.13000 +0.00	442.77	430.94	440.40	876,348
25 Aug 22	438.64001 +0.00	438.84	432.43	433.71	727,686
24 Aug 22	433.70999 +0.00	435.45	430.94	433.99	740,243
23 Aug 22	433.12000 +0.00	434.73	430.30	432.93	915,242
22 Aug 22	432.32999 +0.00	441.64	431.84	438.51	1,086,763
19 Aug 22	440.03000 +0.00	440.92	436.04	438.48	1,013,644
18 Aug 22	439.35001 +0.00	444.58	436.87	441.91	866,540
17 Aug 22	441.59000 +0.00	445.49	435.00	436.13	996,600
16 Aug 22	440.16000 +0.00	445.00	436.92	436.92	851,050
15 Aug 22	438.01001 +0.00	439.97	429.86	432.68	885,044
12 Aug 22	434.23999 +0.00	434.29	427.19	428.90	978,009
11 Aug 22	428.85001 +0.00	432.49	427.20	429.24	949,367
10 Aug 22	429.98999 +0.00	432.25	426.34	430.07	1,409,345
09 Aug 22	428.54999 +0.00	431.88	425.70	426.95	747,479
08 Aug 22	423.85999 +0.00	429.37	421.67	427.50	815,818
05 Aug 22	426.41000 +0.00	427.84	419.53	425.26	932,609
04 Aug 22	428.13000 +0.00	434.65	426.89	430.71	1,126,420
03 Aug 22	429.29999 +0.00	431.76	419.64	427.27	1,330,652
02 Aug 22	428.78000 +0.00	432.83	419.10	425.01	2,453,931
01 Aug 22	419.28000 +0.00	428.50	416.64	418.24	1,721,893
29 Jul 22	413.81000 +0.00	414.15	402.00	406.49	1,493,633
28 Jul 22	406.07999 +0.00	406.77	396.14	399.15	1,014,819
27 Jul 22	398.54001 +0.00	399.25	394.00	397.79	838,642
26 Jul 22	396.81000 +0.00	402.98	396.57	400.18	992,431
25 Jul 22	399.79999 +0.00	403.73	393.63	394.37	1,038,252
22 Jul 22	394.73999 +0.00	401.97	393.46	399.95	769,437
21 Jul 22	395.20001 +0.00	395.55	389.64	394.32	941,017
20 Jul 22	395.22000 +0.00	397.48	385.67	390.66	1,560,459
19 Jul 22	390.38000 +0.00	390.57	373.67	378.82	3,023,792
18 Jul 22	387.28000 +0.00	400.00	387.03	399.97	2,759,730
15 Jul 22	398.38000 +0.00	403.71	397.81	403.71	1,223,234
14 Jul 22	400.31000 +0.00	405.37	397.52	403.19	1,160,735
13 Jul 22	408.00000 +0.00	417.77	407.73	409.11	1,155,525
12 Jul 22	413.98999 +0.00	419.89	412.60	419.47	680,454
11 Jul 22	419.07001 +0.00	423.00	415.38	417.90	602,659
08 Jul 22	420.35001 +0.00	426.96	419.97	425.54	681,978
07 Jul 22	422.19000 +0.00	427.99	419.55	424.48	1,177,278
06 Jul 22	425.89001 +0.00	427.86	415.28	416.90	1,044,956
05 Jul 22	415.25000 +0.00	425.77	407.21	424.79	1,713,202
01 Jul 22	433.51999 +0.00	434.96	424.48	429.74	1,296,938
30 Jun 22	429.95999 +0.00	430.32	416.88	418.16	1,269,511
29 Jun 22	418.89001 +0.00	424.41	416.43	423.06	733,833
28 Jun 22	420.70999 +0.00	427.56	419.35	423.00	953,621
27 Jun 22	419.25000 +0.00	423.19	417.47	419.04	779,026
24 Jun 22	419.04001 +0.00	419.48	410.68	415.84	1,767,980
23 Jun 22	410.62000 +0.00	416.27	407.18	415.37	988,848
22 Jun 22	415.45001 +0.00	420.42	411.79	414.06	1,073,621
21 Jun 22	418.95999 +0.00	420.50	409.01	412.00	1,474,357
17 Jun 22	404.01001 +0.00	405.40	394.66	403.57	3,757,111
16 Jun 22	404.79001 +0.00	412.89	403.02	410.43	1,580,297
15 Jun 22	414.10001 +0.00	419.00	408.87	417.56	1,241,740
14 Jun 22	416.17001 +0.00	424.16	411.11	424.01	1,498,032
13 Jun 22	423.92999 +0.00	428.36	421.52	424.40	1,483,046
10 Jun 22	430.19000 +0.00	434.35	425.75	431.00	1,166,079
09 Jun 22	432.72000 +0.00	443.55	432.50	443.42	995,196
08 Jun 22	443.41000 +0.00	454.64	442.91	452.00	1,151,604
07 Jun 22	456.29999 +0.00	456.67	441.40	442.00	1,126,120
06 Jun 22	443.41000 +0.00	446.00	441.56	443.82	689,983
03 Jun 22	442.69000 +0.00	446.58	439.16	440.00	928,107
02 Jun 22	441.10999 +0.00	442.54	430.44	441.76	1,209,973
01 Jun 22	439.29999 +0.00	443.85	436.49	443.03	1,199,127
31 May 22	440.10999 +0.00	445.00	438.41	443.00	2,539,099
27 May 22	450.56000 +0.00	451.47	444.46	451.14	1,265,926
26 May 22	447.98999 +0.00	454.06	447.77	450.00	1,143,164
25 May 22	447.54001 +0.00	448.63	441.30	443.48	1,032,343
24 May 22	442.78000 +0.00	443.31	433.00	433.00	1,034,278
23 May 22	433.03000 +0.00	435.64	427.44	427.44	1,038,386
20 May 22	424.14999 +0.00	428.00	417.29	428.00	1,632,492
19 May 22	425.62000 +0.00	432.99	419.29	430.85	1,539,795
18 May 22	434.32999 +0.00	442.07	433.10	441.00	986,895
17 May 22	441.00000 +0.00	442.22	431.26	439.81	798,112
16 May 22	437.54999 +0.00	440.36	432.15	435.00	1,004,671
13 May 22	435.17001 +0.00	437.70	429.00	435.36	1,114,755
12 May 22	434.59000 +0.00	441.32	428.35	439.26	1,390,225
11 May 22	440.41000 +0.00	444.99	436.61	437.50	1,018,188
10 May 22	439.13000 +0.00	446.50	437.50	439.94	978,706
09 May 22	438.84000 +0.00	448.78	437.12	447.03	1,354,467
06 May 22	449.42999 +0.00	449.58	439.91	441.53	1,409,797
05 May 22	443.14999 +0.00	447.47	438.61	445.74	1,183,765
04 May 22	445.73999 +0.00	445.99	434.89	437.03	1,167,841
03 May 22	434.76999 +0.00	437.60	430.95	434.38	1,331,984
02 May 22	430.81000 +0.00	437.49	426.15	429.60	1,397,135
29 Apr 22	432.12000 +0.00	445.01	430.38	444.43	1,479,532
28 Apr 22	441.70999 +0.00	449.00	437.52	449.00	1,349,467
27 Apr 22	444.98001 +0.00	452.00	439.27	446.23	1,017,592
26 Apr 22	446.09000 +0.00	452.32	443.18	447.04	1,437,706
25 Apr 22	442.89001 +0.00	444.82	433.27	443.00	1,499,844
22 Apr 22	445.79001 +0.00	450.90	438.39	440.89	1,451,796
21 Apr 22	439.54001 +0.00	455.95	438.85	455.00	1,937,573
20 Apr 22	453.87000 +0.00	461.36	452.78	459.88	1,621,336
19 Apr 22	459.89999 +0.00	475.50	458.42	462.49	2,044,006
18 Apr 22	467.44000 +0.00	471.97	459.11	467.00	1,638,891
14 Apr 22	467.66000 +0.00	473.73	466.04	471.91	1,965,159
13 Apr 22	469.19000 +0.00	474.61	466.25	471.00	1,212,375
12 Apr 22	467.54999 +0.00	471.74	461.38	466.20	1,502,527
11 Apr 22	464.25000 +0.00	474.45	462.19	463.79	1,911,179
08 Apr 22	461.51999 +0.00	471.59	459.61	467.72	1,710,860
07 Apr 22	465.51001 +0.00	467.40	450.79	453.00	2,032,701
06 Apr 22	454.57999 +0.00	457.56	446.38	446.38	1,941,375
05 Apr 22	447.23999 +0.00	454.81	443.38	445.00	2,232,262
04 Apr 22	444.01001 +0.00	448.00	439.55	447.48	1,166,477
01 Apr 22	445.98001 +0.00	448.99	438.82	442.22	1,174,396
31 Mar 22	441.39999 +0.00	448.87	441.00	441.96	1,660,687
30 Mar 22	445.95001 +0.00	447.06	439.30	439.32	1,719,608
29 Mar 22	437.14999 +0.00	438.12	429.32	433.25	2,451,105
28 Mar 22	444.98001 +0.00	450.46	443.31	449.32	1,676,187
25 Mar 22	453.66000 +0.00	457.53	450.00	450.03	1,618,249
24 Mar 22	449.73001 +0.00	451.50	443.23	445.30	1,375,374
23 Mar 22	445.25000 +0.00	447.50	442.35	444.00	1,715,074
22 Mar 22	440.59000 +0.00	443.84	434.19	439.45	2,085,910
21 Mar 22	440.00000 +0.00	447.93	431.63	431.63	3,203,764
18 Mar 22	426.17999 +0.00	437.49	421.70	434.67	4,913,764
17 Mar 22	428.59000 +0.00	431.78	424.80	427.06	2,947,717
16 Mar 22	421.34000 +0.00	436.89	411.36	435.05	5,815,501
15 Mar 22	448.67001 +0.00	450.42	440.28	444.75	1,778,690
14 Mar 22	444.45001 +0.00	449.78	439.21	449.44	2,475,664
11 Mar 22	439.04001 +0.00	448.68	438.61	442.00	2,649,146
10 Mar 22	444.35999 +0.00	456.96	442.24	450.63	3,049,605
09 Mar 22	448.72000 +0.00	455.73	432.43	437.50	3,477,455
08 Mar 22	448.98999 +0.00	468.00	448.36	463.78	4,133,678
07 Mar 22	466.14999 +0.00	479.99	463.00	463.01	5,210,148
04 Mar 22	458.14999 +0.00	462.66	443.07	450.05	3,322,792
03 Mar 22	447.82001 +0.00	455.90	437.44	444.72	4,603,471
02 Mar 22	450.00000 +0.00	451.56	429.28	445.37	5,003,398
01 Mar 22	456.60999 +0.00	458.53	435.00	435.00	5,719,257
28 Feb 22	433.79999 +0.00	433.90	413.50	413.81	5,808,648
25 Feb 22	409.48999 +0.00	414.45	395.22	395.23	3,376,337
24 Feb 22	395.70999 +0.00	398.98	387.42	398.23	4,140,943
23 Feb 22	388.89999 +0.00	390.28	384.50	389.17	1,839,516
22 Feb 22	386.20001 +0.00	393.42	385.07	391.27	1,670,275
18 Feb 22	386.45999 +0.00	391.08	385.70	389.14	1,459,949
17 Feb 22	388.76999 +0.00	391.69	385.77	386.12	1,249,040
16 Feb 22	386.89999 +0.00	388.71	382.00	382.85	1,776,794
15 Feb 22	382.22000 +0.00	387.30	378.32	381.91	2,418,999
14 Feb 22	386.97000 +0.00	395.52	383.79	393.98	2,799,981
11 Feb 22	396.19000 +0.00	398.85	385.35	386.76	3,276,387
10 Feb 22	385.42999 +0.00	395.66	383.93	393.04	2,301,132
09 Feb 22	394.54001 +0.00	397.62	393.69	395.50	1,541,931
08 Feb 22	396.04001 +0.00	396.83	390.60	395.68	1,311,373
07 Feb 22	392.34000 +0.00	395.58	388.30	392.00	1,242,964
04 Feb 22	389.32999 +0.00	392.84	385.32	388.00	1,645,777
03 Feb 22	389.70001 +0.00	392.17	386.39	388.18	1,648,970
02 Feb 22	387.34000 +0.00	388.35	385.01	386.11	1,620,605
01 Feb 22	387.01001 +0.00	390.51	386.21	390.22	1,951,392
31 Jan 22	389.13000 +0.00	390.99	384.68	390.50	2,363,525
28 Jan 22	393.14999 +0.00	393.33	384.78	389.10	2,145,264
27 Jan 22	389.07999 +0.00	395.60	384.73	389.39	2,566,244
26 Jan 22	391.23999 +0.00	393.63	383.70	388.00	3,640,696
25 Jan 22	387.17001 +0.00	388.00	370.78	377.85	3,182,423
24 Jan 22	373.32999 +0.00	374.54	365.34	369.55	3,023,288
21 Jan 22	371.20001 +0.00	377.10	369.68	374.00	2,795,405
20 Jan 22	375.13000 +0.00	381.15	374.01	377.01	2,109,142
19 Jan 22	377.32999 +0.00	381.45	374.18	375.50	3,314,330
18 Jan 22	376.54001 +0.00	377.36	368.86	370.45	2,444,123
14 Jan 22	372.62000 +0.00	372.99	363.97	365.18	2,164,983
13 Jan 22	365.17999 +0.00	367.36	360.12	362.06	1,243,975
12 Jan 22	361.29999 +0.00	366.15	359.45	363.38	1,477,143
11 Jan 22	364.14001 +0.00	365.04	361.27	364.01	1,126,115
10 Jan 22	363.25000 +0.00	369.46	361.41	363.00	2,389,886
07 Jan 22	360.14001 +0.00	362.99	358.15	359.08	1,634,647
06 Jan 22	358.00000 +0.00	361.24	357.55	360.00	1,368,996
05 Jan 22	358.14001 +0.00	364.00	357.87	363.00	1,682,213
04 Jan 22	361.98999 +0.00	363.54	355.21	355.53	1,361,119
03 Jan 22	354.35999 +0.00	356.59	353.03	354.68	1,206,138
31 Dec 21	355.41000 +0.00	357.06	351.55	353.17	858,932
30 Dec 21	353.57999 +0.00	357.83	353.51	355.00	778,617
29 Dec 21	354.26999 +0.00	355.50	352.69	353.44	771,816
28 Dec 21	353.75000 +0.00	355.17	349.51	350.06	827,730
27 Dec 21	350.28000 +0.00	350.81	347.00	347.10	966,003
23 Dec 21	347.01999 +0.00	348.32	343.78	343.78	1,061,270
22 Dec 21	343.14001 +0.00	344.35	341.03	341.16	1,311,507
21 Dec 21	340.76999 +0.00	343.38	338.65	338.77	2,352,563
20 Dec 21	337.42001 +0.00	341.19	333.42	341.00	2,315,457
17 Dec 21	344.14001 +0.00	347.15	342.92	345.55	2,749,535
16 Dec 21	344.84000 +0.00	347.96	343.67	345.67	1,185,928
15 Dec 21	344.42001 +0.00	345.64	340.00	345.39	1,208,943
14 Dec 21	345.64001 +0.00	348.40	343.75	343.75	1,786,033
13 Dec 21	345.54999 +0.00	346.80	341.51	344.40	1,740,728
10 Dec 21	344.88000 +0.00	347.24	344.60	345.84	1,180,685
09 Dec 21	343.60001 +0.00	345.11	338.27	339.94	1,591,713
08 Dec 21	341.07999 +0.00	342.38	339.02	339.71	1,376,911
07 Dec 21	339.17001 +0.00	342.11	338.80	340.00	1,540,927
06 Dec 21	339.95999 +0.00	342.41	337.25	337.25	1,946,921
03 Dec 21	333.81000 +0.00	334.38	330.34	331.35	1,603,414
02 Dec 21	330.53000 +0.00	333.91	328.33	330.00	1,804,208
01 Dec 21	328.42001 +0.00	335.95	328.20	335.00	2,249,186
30 Nov 21	333.32001 +0.00	338.36	333.03	337.20	2,763,187
29 Nov 21	341.23001 +0.00	344.60	339.20	344.00	1,492,254
26 Nov 21	342.72000 +0.00	343.23	338.08	339.29	1,079,864
24 Nov 21	343.57999 +0.00	347.00	343.05	344.86	1,134,598
23 Nov 21	345.17999 +0.00	348.09	344.67	344.98	1,212,807
22 Nov 21	344.98001 +0.00	347.59	341.48	341.73	1,229,647
19 Nov 21	341.44000 +0.00	343.00	339.35	340.88	1,426,637
18 Nov 21	342.07999 +0.00	343.11	340.21	342.72	1,431,476
17 Nov 21	341.98999 +0.00	343.55	339.48	339.48	1,751,113
16 Nov 21	340.37000 +0.00	343.64	339.76	341.89	1,307,549
15 Nov 21	340.92001 +0.00	341.65	339.43	339.55	1,068,912
12 Nov 21	339.06000 +0.00	340.39	335.03	335.62	1,094,567
11 Nov 21	335.89001 +0.00	337.21	333.30	337.14	1,216,473
10 Nov 21	337.63000 +0.00	340.70	337.50	338.77	1,268,788
09 Nov 21	338.17001 +0.00	342.00	337.10	341.38	1,768,114
08 Nov 21	341.78000 +0.00	343.02	337.58	341.63	1,733,007
05 Nov 21	339.89001 +0.00	340.52	336.35	336.95	2,145,291
04 Nov 21	335.50000 +0.00	335.74	331.30	331.30	1,847,897
03 Nov 21	331.35001 +0.00	333.10	324.23	325.50	1,902,646
02 Nov 21	326.31000 +0.00	332.04	325.31	331.45	2,738,659
01 Nov 21	330.92999 +0.00	334.20	330.07	330.47	1,748,171
29 Oct 21	332.32001 +0.00	334.36	328.84	330.00	1,821,510
28 Oct 21	331.39001 +0.00	334.86	325.14	330.00	2,874,550
27 Oct 21	330.94000 +0.00	336.43	330.54	333.00	2,822,940
26 Oct 21	331.91000 +0.00	351.20	326.00	348.33	9,439,687
25 Oct 21	376.32999 +0.00	378.10	374.61	375.91	1,350,320
22 Oct 21	374.60001 +0.00	377.02	372.25	373.93	1,092,043
21 Oct 21	373.14001 +0.00	373.26	367.14	371.63	803,738
20 Oct 21	371.13000 +0.00	372.57	369.80	371.78	955,188
19 Oct 21	371.07001 +0.00	371.18	363.65	366.50	1,051,527
18 Oct 21	365.00000 +0.00	367.88	361.88	364.33	1,014,628
15 Oct 21	365.62000 +0.00	366.24	363.51	364.10	952,985
14 Oct 21	362.07001 +0.00	364.16	360.36	362.02	974,240
13 Oct 21	361.76001 +0.00	362.39	353.45	359.62	1,102,227
12 Oct 21	358.12000 +0.00	360.38	356.01	356.98	840,239
11 Oct 21	357.07999 +0.00	359.33	354.12	354.90	996,832
08 Oct 21	353.75000 +0.00	355.16	350.80	352.08	768,502
07 Oct 21	351.78000 +0.00	354.48	350.17	350.17	1,042,648
06 Oct 21	349.98999 +0.00	350.14	344.20	347.03	995,895
05 Oct 21	347.75000 +0.00	350.45	344.82	346.00	889,373
04 Oct 21	345.98999 +0.00	350.27	343.70	347.69	1,127,402
01 Oct 21	347.79999 +0.00	349.68	342.77	347.31	960,373
30 Sep 21	345.10001 +0.00	352.30	344.90	351.53	1,054,430
29 Sep 21	350.29001 +0.00	352.58	344.97	348.13	1,547,732
28 Sep 21	352.14999 +0.00	355.31	349.92	353.36	1,140,435
27 Sep 21	353.35999 +0.00	357.23	351.32	352.14	1,865,989
24 Sep 21	349.51999 +0.00	352.94	347.51	348.97	1,692,975
23 Sep 21	344.20001 +0.00	344.77	340.11	340.29	1,366,181
22 Sep 21	341.73001 +0.00	343.20	338.02	338.14	1,335,925
21 Sep 21	336.04999 +0.00	340.07	335.10	338.74	1,316,981
20 Sep 21	338.45999 +0.00	340.65	335.89	338.70	1,709,991
17 Sep 21	340.98001 +0.00	342.81	339.15	339.95	2,108,086
16 Sep 21	341.50000 +0.00	345.94	340.75	345.48	1,451,607
15 Sep 21	345.07001 +0.00	346.93	343.91	344.80	1,149,756
14 Sep 21	344.34000 +0.00	348.30	342.48	348.00	1,325,937
13 Sep 21	346.31000 +0.00	349.28	342.75	347.91	1,489,315
10 Sep 21	345.88000 +0.00	350.08	345.82	349.44	1,222,611
09 Sep 21	348.92999 +0.00	351.70	347.86	350.51	1,099,019
08 Sep 21	351.45999 +0.00	353.58	349.46	350.39	1,215,491
07 Sep 21	349.20001 +0.00	354.72	349.07	354.72	2,034,671
03 Sep 21	356.00000 +0.00	358.27	355.63	358.05	893,685
02 Sep 21	358.04999 +0.00	358.73	355.52	356.81	2,071,599
01 Sep 21	356.66000 +0.00	359.51	356.54	358.30	1,116,268
31 Aug 21	359.79999 +0.00	360.85	358.10	359.40	1,084,123
30 Aug 21	362.04999 +0.00	363.96	361.75	362.25	986,040
27 Aug 21	361.98999 +0.00	364.33	361.18	363.29	1,203,851
26 Aug 21	361.62000 +0.00	361.98	357.24	359.10	1,172,433
25 Aug 21	358.75000 +0.00	360.65	357.99	359.69	953,589
24 Aug 21	359.00000 +0.00	360.49	357.92	358.97	822,751
23 Aug 21	357.35001 +0.00	359.07	356.41	357.94	828,025
20 Aug 21	357.17001 +0.00	358.81	353.57	354.74	904,545
19 Aug 21	354.03000 +0.00	359.89	353.57	355.23	1,345,883
18 Aug 21	356.60001 +0.00	360.50	356.56	359.50	960,963
17 Aug 21	361.60001 +0.00	362.53	358.67	359.05	1,571,156
16 Aug 21	360.25000 +0.00	360.51	355.56	357.98	1,625,931
13 Aug 21	357.98001 +0.00	361.07	357.51	360.25	1,219,379
12 Aug 21	359.75000 +0.00	364.30	358.80	362.33	1,006,041
11 Aug 21	363.29999 +0.00	364.35	361.00	362.45	900,275
10 Aug 21	362.23999 +0.00	363.06	360.10	360.19	842,087
09 Aug 21	361.04001 +0.00	362.42	359.78	360.70	945,120
06 Aug 21	362.04999 +0.00	363.46	360.56	362.30	704,471
05 Aug 21	360.78000 +0.00	363.02	359.88	362.44	912,917
04 Aug 21	361.64001 +0.00	365.36	359.61	364.49	1,608,105
03 Aug 21	369.45001 +0.00	369.91	366.00	369.38	872,936
02 Aug 21	368.29999 +0.00	375.04	368.08	372.30	1,176,463
30 Jul 21	371.67001 +0.00	373.64	370.11	372.07	798,759
29 Jul 21	372.60001 +0.00	375.86	371.35	374.85	749,800
28 Jul 21	372.81000 +0.00	376.24	370.59	376.00	775,211
27 Jul 21	374.73001 +0.00	375.55	368.25	368.25	1,460,581
26 Jul 21	368.04999 +0.00	374.36	366.40	373.00	2,720,664
23 Jul 21	380.76999 +0.00	382.50	380.19	381.97	796,294
22 Jul 21	379.92999 +0.00	381.55	377.83	380.75	688,440
21 Jul 21	380.89001 +0.00	384.70	379.40	379.98	923,120
20 Jul 21	379.98001 +0.00	380.64	373.00	373.01	1,268,431
19 Jul 21	372.01999 +0.00	376.82	367.56	375.15	1,357,581
16 Jul 21	377.14001 +0.00	379.72	375.28	378.62	891,008
15 Jul 21	378.25000 +0.00	378.65	375.00	375.12	713,408
14 Jul 21	376.82001 +0.00	378.39	375.21	377.84	699,001
13 Jul 21	377.84000 +0.00	380.68	377.54	379.00	709,475
12 Jul 21	379.07001 +0.00	383.32	376.23	381.90	1,008,180
09 Jul 21	383.10999 +0.00	384.39	380.77	382.70	543,061
08 Jul 21	379.92001 +0.00	381.69	377.93	379.53	894,589
07 Jul 21	383.48001 +0.00	384.60	377.41	378.41	953,150
06 Jul 21	378.67001 +0.00	380.34	373.68	380.00	1,142,741
02 Jul 21	381.48999 +0.00	383.19	378.95	381.75	778,835
01 Jul 21	380.22000 +0.00	381.11	377.21	377.31	752,932
30 Jun 21	378.35001 +0.00	379.44	373.61	374.50	1,077,635
29 Jun 21	373.42001 +0.00	380.40	373.24	379.88	1,224,084
28 Jun 21	380.07001 +0.00	382.73	378.82	381.67	778,201
25 Jun 21	382.01001 +0.00	383.42	376.89	376.89	1,708,141
24 Jun 21	377.73001 +0.00	379.99	376.85	379.52	1,032,939
23 Jun 21	377.32999 +0.00	382.51	377.26	382.21	1,023,970
22 Jun 21	382.48001 +0.00	383.88	379.65	381.54	636,199
21 Jun 21	382.50000 +0.00	385.44	380.61	381.23	1,186,964
18 Jun 21	379.19000 +0.00	382.10	379.00	380.17	2,416,444
17 Jun 21	382.89999 +0.00	385.52	379.57	384.28	1,246,494
16 Jun 21	383.60001 +0.00	391.00	383.20	390.81	1,499,406
15 Jun 21	389.79999 +0.00	392.05	389.06	390.00	943,906
14 Jun 21	389.10999 +0.00	389.45	385.88	387.61	868,503
11 Jun 21	387.72000 +0.00	389.15	385.17	388.78	751,226
10 Jun 21	387.72000 +0.00	389.74	386.09	389.14	913,818
09 Jun 21	386.79999 +0.00	389.27	385.12	389.27	1,046,135
08 Jun 21	388.53000 +0.00	392.66	387.07	391.51	1,064,965
07 Jun 21	391.51001 +0.00	395.72	389.61	395.04	1,088,039
04 Jun 21	394.10001 +0.00	395.52	387.61	388.00	1,836,215
03 Jun 21	387.35001 +0.00	387.54	383.10	383.76	1,649,900
02 Jun 21	385.09000 +0.00	385.50	380.63	382.01	1,007,639
01 Jun 21	381.92001 +0.00	384.43	381.13	384.23	962,235
28 May 21	382.20001 +0.00	386.00	381.52	384.70	936,255
27 May 21	387.39001 +0.00	387.95	384.28	387.40	3,979,331
26 May 21	384.13000 +0.00	386.07	382.21	385.57	999,616
25 May 21	385.85001 +0.00	389.50	385.18	387.90	978,570
24 May 21	387.70999 +0.00	389.75	385.96	389.50	931,421
21 May 21	387.22000 +0.00	392.19	385.56	389.30	892,481
20 May 21	388.32001 +0.00	389.54	386.07	386.79	1,094,677
19 May 21	385.54001 +0.00	385.73	381.35	385.00	994,987
18 May 21	387.22000 +0.00	394.17	387.08	391.27	1,172,060
17 May 21	391.12000 +0.00	392.03	388.71	389.63	979,257
14 May 21	390.78000 +0.00	392.10	388.59	390.17	799,836
13 May 21	387.76999 +0.00	390.38	380.95	381.78	1,106,033
12 May 21	380.62000 +0.00	390.35	380.20	387.97	1,633,728
11 May 21	387.82001 +0.00	391.68	384.41	391.03	1,353,302
10 May 21	393.14001 +0.00	396.99	391.29	391.36	1,578,569
07 May 21	390.34000 +0.00	392.60	385.89	387.00	1,203,659
06 May 21	387.34000 +0.00	389.30	386.00	387.99	1,079,568
05 May 21	386.37000 +0.00	386.92	383.86	386.34	759,842
04 May 21	387.48001 +0.00	390.15	384.54	387.25	1,509,589
03 May 21	385.31000 +0.00	386.39	379.06	379.77	1,347,374
30 Apr 21	380.56000 +0.00	382.00	377.60	378.86	1,103,881
29 Apr 21	380.35001 +0.00	381.98	374.84	375.00	1,385,925
28 Apr 21	372.94000 +0.00	373.88	370.95	373.46	1,110,353
27 Apr 21	373.22000 +0.00	374.24	370.14	371.50	1,564,899
26 Apr 21	371.98001 +0.00	375.31	370.72	374.28	1,518,126
23 Apr 21	377.29001 +0.00	378.59	373.32	378.59	1,298,269
22 Apr 21	380.09000 +0.00	386.77	378.40	386.77	1,670,498
21 Apr 21	387.23999 +0.00	390.89	384.95	387.52	1,358,517
20 Apr 21	387.32999 +0.00	391.50	384.62	388.00	1,370,268
19 Apr 21	391.73001 +0.00	392.39	386.62	392.00	1,317,625
16 Apr 21	391.81000 +0.00	394.33	389.80	392.82	1,499,667
15 Apr 21	390.63000 +0.00	392.00	387.70	388.67	1,289,354
14 Apr 21	388.67001 +0.00	391.24	387.00	387.40	1,078,789
13 Apr 21	387.10999 +0.00	388.20	384.34	386.56	1,124,303
12 Apr 21	387.85001 +0.00	388.71	384.29	387.13	1,067,582
09 Apr 21	386.23001 +0.00	390.26	383.66	386.88	1,400,872
08 Apr 21	386.01999 +0.00	387.42	378.31	379.60	1,863,516
07 Apr 21	380.19000 +0.00	380.40	376.07	378.74	977,184
06 Apr 21	378.97000 +0.00	380.10	376.32	376.51	1,036,026
05 Apr 21	378.75000 +0.00	380.40	372.06	372.06	1,489,323
01 Apr 21	371.01999 +0.00	372.99	368.34	368.99	1,261,845
31 Mar 21	369.50000 +0.00	372.61	367.38	370.75	1,375,493
30 Mar 21	370.54001 +0.00	374.13	368.61	373.25	1,518,830
29 Mar 21	372.79001 +0.00	374.24	365.00	365.00	2,245,475
26 Mar 21	364.70999 +0.00	365.25	359.75	362.31	2,010,519
25 Mar 21	361.22000 +0.00	361.79	354.22	354.77	1,598,138
24 Mar 21	356.12000 +0.00	362.68	354.99	354.99	1,592,280
23 Mar 21	353.60999 +0.00	359.24	352.67	357.11	1,474,639
22 Mar 21	357.66000 +0.00	358.37	352.00	352.00	2,190,894
19 Mar 21	355.07001 +0.00	359.43	350.10	359.43	5,739,094
18 Mar 21	358.45001 +0.00	359.00	352.54	353.87	2,272,188
17 Mar 21	351.01999 +0.00	355.55	347.13	347.83	2,082,960
16 Mar 21	347.13000 +0.00	349.00	342.30	346.51	1,687,736
15 Mar 21	346.41000 +0.00	346.64	342.60	344.38	2,056,734
12 Mar 21	340.19000 +0.00	343.65	338.62	339.64	2,151,903
11 Mar 21	339.73001 +0.00	343.63	338.46	341.00	1,673,477
10 Mar 21	340.84000 +0.00	343.19	335.69	339.41	1,760,331
09 Mar 21	337.50000 +0.00	342.85	337.27	341.41	1,448,767
08 Mar 21	341.45001 +0.00	346.06	338.44	343.50	1,599,138
05 Mar 21	340.42999 +0.00	341.17	335.13	338.47	1,451,254
04 Mar 21	338.25000 +0.00	344.35	334.15	340.48	2,196,693
03 Mar 21	340.91000 +0.00	346.33	338.59	339.61	4,052,270
02 Mar 21	338.59000 +0.00	340.01	332.67	333.27	2,076,290
01 Mar 21	333.47000 +0.00	337.72	332.82	334.00	1,655,133
26 Feb 21	330.25000 +0.00	338.76	330.00	338.00	2,018,059
25 Feb 21	341.69000 +0.00	349.10	340.67	345.80	1,554,063
24 Feb 21	346.53000 +0.00	350.30	344.61	347.28	2,068,730
23 Feb 21	346.23001 +0.00	347.47	338.33	345.13	2,400,011
22 Feb 21	340.47000 +0.00	343.56	333.21	333.80	1,654,873
19 Feb 21	335.42001 +0.00	339.09	335.25	339.07	1,849,154
18 Feb 21	337.92001 +0.00	339.58	335.28	336.88	1,296,402
17 Feb 21	337.00000 +0.00	339.27	332.79	334.70	2,004,541
16 Feb 21	335.03000 +0.00	340.00	333.82	339.25	1,668,384
12 Feb 21	337.73001 +0.00	340.64	336.56	338.40	1,207,347
11 Feb 21	339.14001 +0.00	344.61	338.03	340.78	1,181,566
10 Feb 21	342.19000 +0.00	343.74	339.15	343.22	1,714,828
09 Feb 21	342.34000 +0.00	344.51	336.57	338.54	1,661,483
08 Feb 21	337.84000 +0.00	339.50	335.20	339.01	1,549,852
05 Feb 21	337.04001 +0.00	341.42	336.50	339.59	1,454,717
04 Feb 21	337.23001 +0.00	338.42	332.18	333.99	2,174,109
03 Feb 21	332.39001 +0.00	333.40	328.30	331.68	2,683,133
02 Feb 21	332.70001 +0.00	335.20	326.69	327.43	2,058,148
01 Feb 21	324.03000 +0.00	325.65	319.81	324.88	1,615,460
29 Jan 21	321.82001 +0.00	328.98	321.72	327.10	2,101,146
28 Jan 21	327.92999 +0.00	334.68	327.18	332.14	1,837,783
27 Jan 21	332.51001 +0.00	335.73	329.67	332.28	2,666,254
26 Jan 21	330.69000 +0.00	343.98	330.69	339.00	3,542,394
25 Jan 21	343.51001 +0.00	346.89	337.90	339.36	1,976,590
22 Jan 21	339.88000 +0.00	341.84	337.21	338.74	1,557,608
21 Jan 21	339.67001 +0.00	343.61	338.96	341.67	1,662,714
20 Jan 21	341.67001 +0.00	343.78	339.21	342.54	1,780,036
19 Jan 21	341.50000 +0.00	350.97	341.48	350.74	2,017,205
15 Jan 21	347.26999 +0.00	350.50	344.28	347.09	1,853,095
14 Jan 21	347.44000 +0.00	354.79	346.85	348.00	1,965,626
13 Jan 21	345.48999 +0.00	347.20	339.17	341.41	1,648,145
12 Jan 21	341.85001 +0.00	343.37	335.63	336.52	2,993,838
11 Jan 21	337.67999 +0.00	339.00	333.32	335.00	3,203,959
08 Jan 21	336.10001 +0.00	343.47	335.01	341.88	3,226,305
07 Jan 21	342.54999 +0.00	347.85	341.34	344.36	2,048,908
06 Jan 21	348.03000 +0.00	351.92	342.78	343.00	1,897,475
05 Jan 21	348.79001 +0.00	351.19	343.30	344.64	1,479,063
04 Jan 21	344.64001 +0.00	354.98	341.07	354.98	1,887,470
31 Dec 20	354.98001 +0.00	356.03	352.23	353.82	1,318,520
30 Dec 20	354.16000 +0.00	356.61	353.00	353.00	840,790
29 Dec 20	353.89999 +0.00	357.35	351.80	356.00	1,056,162
28 Dec 20	354.17999 +0.00	357.82	351.71	353.11	1,020,056
24 Dec 20	351.97000 +0.00	354.06	350.40	352.83	508,779
23 Dec 20	351.60001 +0.00	354.99	349.40	349.95	1,307,538
22 Dec 20	347.92001 +0.00	350.62	347.39	349.35	1,822,762
21 Dec 20	349.35001 +0.00	353.94	346.60	353.16	2,128,723
18 Dec 20	356.03000 +0.00	356.79	350.01	352.04	4,342,035
17 Dec 20	352.60001 +0.00	357.66	351.88	355.93	1,658,146
16 Dec 20	354.57001 +0.00	357.90	353.65	357.25	1,986,456
15 Dec 20	357.57001 +0.00	359.89	355.45	358.73	1,521,203
14 Dec 20	357.66000 +0.00	365.62	357.44	363.50	1,370,771
11 Dec 20	361.70999 +0.00	363.12	354.19	354.55	1,410,012
10 Dec 20	355.39001 +0.00	364.21	355.20	359.52	1,378,723
09 Dec 20	361.35001 +0.00	362.59	356.95	359.85	1,522,393
08 Dec 20	359.23001 +0.00	363.17	358.83	360.98	1,783,602
07 Dec 20	362.13000 +0.00	366.90	360.54	366.90	1,390,470
04 Dec 20	366.60999 +0.00	367.73	362.11	363.12	1,222,573
03 Dec 20	362.03000 +0.00	369.50	360.96	362.12	1,758,402
02 Dec 20	361.35999 +0.00	365.99	360.01	364.99	2,519,989
01 Dec 20	364.98999 +0.00	373.29	364.87	368.47	1,281,524
30 Nov 20	365.00000 +0.00	372.44	363.39	370.79	1,608,390
27 Nov 20	374.34000 +0.00	378.81	373.45	378.81	612,298
25 Nov 20	378.34000 +0.00	381.95	376.23	377.09	854,993
24 Nov 20	378.48001 +0.00	378.48	373.06	375.28	951,169
23 Nov 20	370.85001 +0.00	374.53	369.86	371.54	929,449
20 Nov 20	368.01999 +0.00	377.24	367.62	375.97	1,117,931
19 Nov 20	376.45999 +0.00	377.75	372.17	375.00	1,075,405
18 Nov 20	377.56000 +0.00	383.47	376.24	377.49	1,066,781
17 Nov 20	375.89999 +0.00	380.48	375.25	375.66	1,321,480
16 Nov 20	377.13000 +0.00	380.69	376.08	378.05	1,306,768
13 Nov 20	375.14001 +0.00	376.00	369.23	370.57	921,474
12 Nov 20	367.89001 +0.00	370.57	365.51	367.50	856,345
11 Nov 20	369.28000 +0.00	373.33	365.68	372.87	1,115,361
10 Nov 20	371.28000 +0.00	373.43	363.94	365.00	1,708,205
09 Nov 20	363.95001 +0.00	381.52	363.73	379.60	1,956,921
06 Nov 20	361.26999 +0.00	363.73	357.95	363.30	1,401,617
05 Nov 20	364.70001 +0.00	376.50	363.77	374.55	1,709,297
04 Nov 20	372.16000 +0.00	381.46	369.51	371.07	2,146,525
03 Nov 20	363.44000 +0.00	366.20	356.21	357.13	1,484,628
02 Nov 20	352.42001 +0.00	359.91	350.72	356.12	1,707,749
30 Oct 20	350.13000 +0.00	353.73	345.65	350.64	1,310,167
29 Oct 20	352.44000 +0.00	356.23	348.29	350.00	1,547,977
28 Oct 20	350.85999 +0.00	360.00	350.45	356.87	1,680,134
27 Oct 20	362.42999 +0.00	367.98	360.80	367.00	977,417
26 Oct 20	368.54999 +0.00	369.87	362.50	369.43	1,387,270
23 Oct 20	374.32999 +0.00	376.19	369.01	371.34	1,178,882
22 Oct 20	368.95999 +0.00	371.11	365.15	367.50	1,255,370
21 Oct 20	367.14001 +0.00	375.00	365.00	372.21	1,931,194
20 Oct 20	372.20999 +0.00	385.79	371.80	382.59	1,783,180
19 Oct 20	383.70999 +0.00	389.60	381.67	387.24	1,180,993
16 Oct 20	386.50000 +0.00	389.78	386.09	388.49	952,117
15 Oct 20	386.12000 +0.00	388.87	383.22	387.33	792,113
14 Oct 20	390.72000 +0.00	395.46	387.14	387.14	1,090,394
13 Oct 20	388.95001 +0.00	390.56	385.12	386.14	973,378
12 Oct 20	388.92001 +0.00	390.51	383.26	386.00	807,358
09 Oct 20	385.92999 +0.00	390.10	385.29	388.41	675,020
08 Oct 20	388.59000 +0.00	389.19	382.28	383.90	695,156
07 Oct 20	382.94000 +0.00	383.84	378.56	378.60	826,844
06 Oct 20	376.45999 +0.00	386.11	376.02	386.03	954,931
05 Oct 20	383.95999 +0.00	385.89	378.86	383.24	825,249
02 Oct 20	380.57999 +0.00	383.48	374.28	376.00	1,217,172
01 Oct 20	380.89001 +0.00	390.00	379.00	384.00	1,103,853
30 Sep 20	383.28000 +0.00	389.76	380.51	389.47	1,410,264
29 Sep 20	388.73999 +0.00	393.15	387.51	389.61	1,121,387
28 Sep 20	390.51001 +0.00	396.61	389.65	390.00	980,091
25 Sep 20	386.70001 +0.00	388.40	376.45	377.45	1,375,385
24 Sep 20	378.76001 +0.00	384.49	375.10	383.25	1,295,262
23 Sep 20	383.23999 +0.00	394.43	381.99	389.23	1,223,324
22 Sep 20	388.42001 +0.00	392.48	381.34	381.88	1,286,535
21 Sep 20	379.60999 +0.00	389.87	377.23	388.50	1,447,716
18 Sep 20	395.14001 +0.00	399.00	394.15	394.15	2,636,802
17 Sep 20	395.94000 +0.00	398.55	389.54	392.00	959,548
16 Sep 20	395.57999 +0.00	399.60	390.93	391.11	1,052,509
15 Sep 20	392.54999 +0.00	396.00	386.89	395.65	955,899
14 Sep 20	393.75000 +0.00	396.67	391.62	393.37	991,054
11 Sep 20	389.45001 +0.00	390.50	380.75	381.47	933,979
10 Sep 20	379.10999 +0.00	388.53	378.33	386.02	716,427
09 Sep 20	385.23999 +0.00	389.42	381.01	382.69	1,218,293
08 Sep 20	380.23001 +0.00	385.29	378.36	383.99	1,071,648
04 Sep 20	385.01999 +0.00	391.55	379.58	388.51	933,794
03 Sep 20	386.29001 +0.00	401.88	383.38	399.50	1,500,784
02 Sep 20	398.07001 +0.00	398.90	384.11	385.15	1,214,735
01 Sep 20	386.81000 +0.00	389.18	385.00	387.82	908,902
31 Aug 20	390.26001 +0.00	395.00	388.47	392.17	1,030,838
28 Aug 20	395.59000 +0.00	396.00	391.73	395.51	728,261
27 Aug 20	395.01999 +0.00	400.08	394.88	396.84	700,460
26 Aug 20	395.44000 +0.00	397.66	390.56	393.00	908,779
25 Aug 20	394.84000 +0.00	402.38	392.40	395.72	987,415
24 Aug 20	395.04001 +0.00	395.57	389.90	390.83	1,006,398
21 Aug 20	389.57001 +0.00	390.79	386.86	387.71	996,274
20 Aug 20	387.88000 +0.00	389.20	383.58	388.28	1,203,695
19 Aug 20	390.04999 +0.00	391.97	388.84	390.08	717,523
18 Aug 20	390.26001 +0.00	391.91	388.34	389.17	806,128
17 Aug 20	388.95999 +0.00	395.19	387.73	393.98	863,571
14 Aug 20	391.42001 +0.00	394.20	388.02	388.64	648,605
13 Aug 20	389.23999 +0.00	394.05	387.00	390.35	1,053,647
12 Aug 20	392.44000 +0.00	396.52	391.29	394.02	878,821
11 Aug 20	391.95999 +0.00	399.49	391.33	391.51	1,312,906
10 Aug 20	389.26001 +0.00	391.11	385.96	386.02	856,011
07 Aug 20	385.62000 +0.00	386.66	378.76	380.01	924,890
06 Aug 20	379.73999 +0.00	383.19	378.09	381.78	698,536
05 Aug 20	383.50000 +0.00	384.87	378.27	380.00	1,018,673
04 Aug 20	377.98999 +0.00	380.84	376.29	379.08	900,732
03 Aug 20	377.10001 +0.00	378.41	371.44	376.84	923,365
31 Jul 20	378.97000 +0.00	381.37	373.67	380.55	1,101,905
30 Jul 20	381.72000 +0.00	385.84	380.86	382.71	983,373
29 Jul 20	387.29999 +0.00	390.47	384.63	389.56	1,209,630
28 Jul 20	386.66000 +0.00	390.21	382.00	382.00	1,132,400
27 Jul 20	382.09000 +0.00	385.99	380.11	384.73	1,047,198
24 Jul 20	386.20999 +0.00	393.49	383.61	388.00	1,305,844
23 Jul 20	387.62000 +0.00	394.15	385.71	393.77	1,442,823
22 Jul 20	394.07999 +0.00	394.67	375.62	376.71	2,280,690
21 Jul 20	375.12000 +0.00	378.90	370.58	377.98	2,011,102
20 Jul 20	365.53000 +0.00	369.00	362.43	369.00	1,437,623
17 Jul 20	368.50000 +0.00	369.00	362.85	366.30	1,135,390
16 Jul 20	365.88000 +0.00	365.94	359.02	362.30	955,429
15 Jul 20	364.56000 +0.00	365.58	360.56	361.64	1,617,286
14 Jul 20	355.66000 +0.00	355.92	349.00	349.13	1,649,956
13 Jul 20	353.06000 +0.00	357.02	348.60	353.60	2,031,640
10 Jul 20	349.25000 +0.00	349.33	341.66	342.33	1,513,938
09 Jul 20	339.95999 +0.00	349.49	339.18	348.00	1,822,992
08 Jul 20	350.23001 +0.00	357.30	348.63	353.50	1,962,493
07 Jul 20	353.26999 +0.00	362.92	352.78	362.59	1,394,944
06 Jul 20	362.59000 +0.00	367.12	360.84	366.48	1,202,252
02 Jul 20	362.00000 +0.00	366.07	360.69	363.53	1,395,705
01 Jul 20	360.42001 +0.00	368.29	360.31	366.34	1,429,929
30 Jun 20	364.92001 +0.00	367.25	362.41	365.35	1,482,058
29 Jun 20	367.50000 +0.00	367.50	359.49	360.39	1,073,214
26 Jun 20	356.76001 +0.00	367.42	355.01	359.56	2,008,587
25 Jun 20	362.82001 +0.00	363.31	353.33	357.86	1,391,594
24 Jun 20	359.82001 +0.00	371.23	358.32	370.90	2,301,887
23 Jun 20	371.70001 +0.00	378.78	371.04	378.25	1,466,749
22 Jun 20	375.95999 +0.00	376.84	370.44	372.26	1,369,548
19 Jun 20	372.20001 +0.00	383.59	372.00	383.34	4,322,215
18 Jun 20	378.39001 +0.00	381.32	376.07	379.68	1,560,812
17 Jun 20	382.10999 +0.00	386.24	376.92	382.50	1,518,961
16 Jun 20	382.76999 +0.00	391.79	379.58	386.56	2,038,599
15 Jun 20	373.28000 +0.00	377.15	367.55	373.28	2,271,241
12 Jun 20	381.87000 +0.00	394.43	376.47	393.33	1,788,100
11 Jun 20	383.88000 +0.00	397.31	383.57	392.69	1,698,088
10 Jun 20	403.76999 +0.00	409.10	403.45	406.50	1,185,698
09 Jun 20	408.56000 +0.00	411.94	407.00	410.53	1,188,291
08 Jun 20	414.29999 +0.00	417.62	411.75	415.00	1,294,567
05 Jun 20	410.75000 +0.00	416.00	406.45	410.00	1,702,538
04 Jun 20	403.67001 +0.00	404.87	399.00	401.78	1,261,681
03 Jun 20	402.63000 +0.00	403.60	392.59	393.65	1,382,141
02 Jun 20	389.76999 +0.00	393.23	386.99	388.64	1,404,692
01 Jun 20	388.95999 +0.00	394.00	387.31	388.94	1,090,273
29 May 20	388.44000 +0.00	396.24	384.77	396.04	1,733,772
28 May 20	398.44000 +0.00	404.26	398.16	401.46	1,487,885
27 May 20	397.12000 +0.00	397.12	376.58	376.78	1,985,439
26 May 20	372.20001 +0.00	376.95	370.57	376.95	1,594,723
22 May 20	369.00000 +0.00	370.16	365.62	369.86	752,010
21 May 20	368.82001 +0.00	370.03	362.60	362.69	1,178,888
20 May 20	362.51001 +0.00	374.00	362.11	372.44	1,878,255
19 May 20	371.48001 +0.00	382.46	371.24	378.07	1,087,056
18 May 20	377.54001 +0.00	380.49	366.02	371.21	1,879,697
15 May 20	360.39999 +0.00	361.51	352.32	352.53	1,854,489
14 May 20	356.28000 +0.00	361.54	352.26	360.99	1,775,910
13 May 20	364.17999 +0.00	372.46	362.01	371.28	1,287,363
12 May 20	371.10999 +0.00	382.44	371.03	378.00	1,447,606
11 May 20	376.56000 +0.00	379.50	374.14	375.00	1,287,617
08 May 20	378.39999 +0.00	381.13	376.25	378.03	1,130,439
07 May 20	376.54001 +0.00	384.13	376.00	383.01	1,461,751
06 May 20	378.57999 +0.00	390.89	378.41	390.89	1,087,237
05 May 20	390.29999 +0.00	392.78	381.59	382.41	1,270,923
04 May 20	380.16000 +0.00	382.97	374.13	382.02	1,077,766
01 May 20	383.47000 +0.00	387.41	381.09	385.64	911,594
30 Apr 20	389.06000 +0.00	391.44	380.44	383.10	1,342,568
29 Apr 20	387.91000 +0.00	393.51	379.50	388.16	1,500,358
28 Apr 20	384.73001 +0.00	387.83	380.42	381.86	1,313,923
27 Apr 20	378.57001 +0.00	384.04	378.00	383.91	1,456,635
24 Apr 20	381.76999 +0.00	384.06	372.98	378.72	1,029,227
23 Apr 20	376.73001 +0.00	384.87	376.19	382.75	1,163,632
22 Apr 20	380.39999 +0.00	383.94	375.33	383.49	1,186,255
21 Apr 20	373.44000 +0.00	392.54	371.01	383.01	2,040,843
20 Apr 20	383.20999 +0.00	399.97	383.21	394.08	1,485,067
17 Apr 20	401.51001 +0.00	402.45	384.83	387.42	1,767,569
16 Apr 20	377.88000 +0.00	381.30	372.50	373.61	1,567,670
15 Apr 20	374.38000 +0.00	376.75	367.36	376.75	1,250,970
14 Apr 20	380.03000 +0.00	386.58	374.55	378.29	1,652,279
13 Apr 20	369.94000 +0.00	373.99	365.71	370.95	1,237,160
09 Apr 20	371.00000 +0.00	376.33	363.52	369.74	1,629,352
08 Apr 20	361.41000 +0.00	372.65	358.59	361.37	1,447,685
07 Apr 20	355.28000 +0.00	381.90	354.05	380.50	2,101,453
06 Apr 20	367.95001 +0.00	369.95	361.91	361.91	2,524,793
03 Apr 20	350.50000 +0.00	355.84	349.61	352.00	2,112,304
02 Apr 20	353.95999 +0.00	354.00	334.55	335.25	1,855,222
01 Apr 20	338.51999 +0.00	340.99	322.01	324.83	2,082,321
31 Mar 20	338.95001 +0.00	346.92	336.24	344.81	2,167,819
30 Mar 20	348.85001 +0.00	356.48	342.28	351.49	1,755,733
27 Mar 20	348.38000 +0.00	365.09	335.01	339.99	3,562,784
26 Mar 20	350.32999 +0.00	352.10	324.01	326.00	2,680,777
25 Mar 20	319.67001 +0.00	329.82	293.61	300.62	2,950,047
24 Mar 20	288.91000 +0.00	294.99	280.24	287.97	3,085,994
23 Mar 20	276.79999 +0.00	287.06	266.11	285.00	3,168,015
20 Mar 20	291.22000 +0.00	315.84	288.21	314.20	3,038,673
19 Mar 20	314.20001 +0.00	334.10	311.21	333.41	2,835,350
18 Mar 20	333.41000 +0.00	339.23	296.04	296.92	3,588,681
17 Mar 20	318.82999 +0.00	319.47	287.15	293.00	2,625,537
16 Mar 20	287.94000 +0.00	311.56	285.00	295.01	2,349,219
13 Mar 20	328.59000 +0.00	329.16	303.10	327.33	3,845,693
12 Mar 20	311.38000 +0.00	339.42	310.08	322.00	3,873,946