date,close,high,low,open,volume
01/03/2005,351.91,351.91,347.7,348.22,90940400
01/04/2005,352.68,353.72,350.66,350.71,94935800
01/05/2005,350.16,352.01,349.96,350.35,99853200
01/06/2005,353.6,353.64,350.17,350.25,111754000
01/07/2005,354.46,355.05,352.23,352.92,125490400
01/10/2005,355.13,355.39,353.39,354.38,89715800
01/11/2005,352.38,355.6,351.66,354.9,118370600
01/12/2005,350.1,353.14,349.03,352.52,119159800
01/13/2005,351.09,352.53,349.76,352.06,124490600
01/14/2005,352.73,352.97,349.45,349.62,164100600
01/17/2005,354.24,354.57,353.32,353.32,89096600
01/18/2005,354.22,354.7,352.52,354.66,111605600
01/19/2005,353.94,355.89,353.67,354.38,155547000
01/20/2005,352.75,353.2,351.2,352.27,21645800
01/21/2005,353.55,353.99,351.99,352.41,90080800
01/24/2005,353.56,353.76,351.42,352.23,99872000
01/25/2005,356.36,356.51,352.84,352.88,111161200
01/26/2005,356.51,357.51,356.13,357.02,118476800
01/27/2005,358.57,358.57,356.62,357.98,129213200
01/28/2005,357.02,359.48,356.57,358.85,96572400
01/31/2005,360.42,360.42,358.37,358.37,102406200
02/01/2005,364.41,364.41,360.08,360.72,131308800
02/02/2005,365.46,365.92,364.24,365.15,151631400
02/03/2005,364.83,365.48,363.53,364.27,120640000
02/04/2005,367.32,367.68,364.37,364.37,118170400
02/07/2005,369.13,369.59,367.83,369.09,116481000
02/08/2005,369.1,369.29,367.67,368.76,104173800
02/09/2005,368.36,369.94,367.52,368.93,108040800
02/10/2005,367.48,368.93,367.06,368.13,111143000
02/11/2005,371.05,371.05,368.15,368.79,92608400
02/14/2005,371.8,371.93,370.72,370.99,84933200
02/15/2005,373.81,374.34,371.61,371.74,107940600
02/16/2005,372.52,373.65,370.91,373.65,114082600
02/17/2005,373.98,375.33,372.91,373.11,137783000
02/18/2005,375.47,375.84,373.37,373.43,122136200
02/21/2005,374.99,376.14,373.9,375.95,49307600
02/22/2005,373.13,374.43,370.41,373.71,132209400
02/23/2005,370.68,371.08,368.67,369.58,127523400
02/24/2005,370.29,371.2,369.91,370.87,132356000
02/25/2005,374.56,374.65,372.4,372.4,105526600
02/28/2005,374.37,377.02,374.37,375.75,121447200
03/01/2005,375.71,376.19,373.45,373.51,243224600
03/02/2005,376.27,376.27,374.24,375.88,146398000
03/03/2005,376.16,376.9,374.49,374.52,149655800
03/04/2005,378.65,378.65,376.08,376.91,119748800
03/07/2005,379.76,380.19,378.89,379.16,101325600
03/08/2005,377.68,379.03,377.03,378.87,114255200
03/09/2005,376.32,379.07,375.59,377.82,103812400
03/10/2005,372.6,374.44,372.6,373.52,121397200
03/11/2005,372.15,374.58,372.01,374.24,90672400
03/14/2005,372.16,372.55,370.84,371.47,64621600
03/15/2005,373.88,374.03,372.62,372.7,76072800
03/16/2005,368.37,373.19,368.23,373.16,131283200
03/17/2005,368.36,369.19,367.37,368.19,120461800
03/18/2005,369.84,370.63,366.5,368.79,117799800
03/21/2005,369.06,370.99,368.95,369.59,50673600
03/22/2005,369.67,370.11,367.2,369.92,116578200
03/23/2005,369.06,369.13,366.59,366.77,139101600
03/24/2005,371.62,372.45,368.84,369.21,94803600
03/29/2005,371.47,371.68,368.87,370.09,86694600
03/30/2005,368.98,369.91,368.15,368.34,148769600
03/31/2005,369.56,371.48,369.43,371.37,133666200
04/01/2005,368.2,371.44,368.2,370.09,113886000
04/04/2005,366.91,368.65,365.22,368.65,105555000
04/05/2005,369.07,369.38,368.03,368.71,78595200
04/06/2005,371.17,371.17,369.61,369.61,91454200
04/07/2005,372.79,373.22,370.61,370.61,111257200
04/08/2005,373.61,374.26,373.05,373.71,110162400
04/11/2005,372.33,373.37,371.86,372.2,90427000
04/12/2005,370.31,372.86,369.27,372.8,93978000
04/13/2005,370.68,372.43,370.44,371.14,126575600
04/14/2005,368.9,370.11,368.24,368.63,113955600
04/15/2005,364.26,366.56,364.25,365.81,156632800
04/18/2005,355.88,358.6,355.39,356.93,198206800
04/19/2005,356.65,357.97,355.76,357.41,134256200
04/20/2005,353.89,358.54,353.51,358.1,166104200
04/21/2005,353.26,355.16,352.04,352.07,124892600
04/22/2005,356.18,357.08,355.13,356.68,118971000
04/25/2005,357.1,357.47,354.23,355.33,135962400
04/26/2005,356.19,357.54,355.09,357.28,135117400
04/27/2005,350.53,355.73,349.37,355.73,134417600
04/28/2005,346.95,351.27,345.55,350.92,157057000
04/29/2005,348.2,349.7,345.92,346.01,158727600
05/02/2005,348.37,351.09,348.37,348.7,136497600
05/03/2005,349.08,349.88,347.8,349.57,139372400
05/04/2005,351.18,351.2,348.51,349.78,131032800
05/05/2005,354.78,355.41,352.44,352.7,92094200
05/06/2005,356.65,357.02,353.92,356.52,108906400
05/09/2005,355.93,356.74,354.95,356.71,100766800
05/10/2005,354.04,357.37,353.42,356.66,157195200
05/11/2005,352.78,355.11,352.43,353.6,131039200
05/12/2005,354.92,355.57,353.89,353.89,137191800
05/13/2005,355.51,355.51,353.35,354.15,111802200
05/16/2005,354.84,355.58,353.94,355.12,61952000
05/17/2005,355.35,356.1,354.39,356.08,80628400
05/18/2005,360.99,360.99,356.87,357.15,173486400
05/19/2005,363.21,363.57,361.54,361.56,123776200
05/20/2005,363.88,365.21,362.48,363.34,127273400
05/23/2005,366.07,366.07,364.38,365.23,94125400
05/24/2005,365.1,366.26,363.77,365.96,105245200
05/25/2005,366.04,366.47,364.45,365.05,95383800
05/26/2005,368.26,369.67,366.27,366.42,83484600
05/27/2005,366.94,368.39,366.06,367.74,74352000
05/30/2005,368.42,368.46,365.89,367.06,44006400
05/31/2005,364.68,368.56,364.68,368.56,141239400
06/01/2005,371.52,371.52,365.52,365.78,124425200
06/02/2005,372.4,372.6,370.66,371.18,108555400
06/03/2005,371.52,373.39,370.49,372.61,87166600
06/06/2005,368.77,371.7,368.06,371.24,69504200
06/07/2005,372.46,373.0,369.84,369.92,96566600
06/08/2005,372.8,373.29,371.42,371.96,124407400
06/09/2005,373.35,373.38,370.98,372.27,93735200
06/10/2005,376.09,377.13,374.57,374.57,105185000
06/13/2005,377.45,377.58,375.22,375.68,91599400
06/14/2005,377.69,377.69,376.02,376.71,128687400
06/15/2005,375.82,378.95,375.2,377.95,146390000
06/16/2005,378.95,379.83,377.57,377.57,127012200
06/17/2005,380.27,382.31,378.93,379.47,144545000
06/20/2005,379.05,380.3,377.29,380.22,88589200
06/21/2005,381.39,381.59,379.74,380.08,92009800
06/22/2005,382.36,384.18,381.0,381.49,108485000
06/23/2005,383.2,383.97,381.5,383.16,91848000
06/24/2005,379.97,380.77,379.27,379.77,124700800
06/27/2005,377.27,378.2,375.77,378.16,112483600
06/28/2005,381.84,381.84,377.77,377.91,127976200
06/29/2005,383.34,384.55,381.69,382.91,114854600
06/30/2005,383.83,385.44,382.48,383.09,120126600
07/01/2005,388.26,388.26,382.72,382.85,122823600
07/04/2005,389.84,390.0,387.55,388.09,59248000
07/05/2005,389.11,390.17,386.68,389.75,99555000
07/06/2005,390.33,391.44,389.44,390.51,103547200
07/07/2005,383.8,389.27,375.16,389.19,224876000
07/08/2005,388.6,388.66,386.46,387.58,108860600
07/11/2005,390.93,391.64,389.73,389.93,116447200
07/12/2005,389.35,391.0,388.1,390.66,106773800
07/13/2005,391.91,391.91,389.7,389.76,137252400
07/14/2005,393.72,395.33,392.43,392.52,148725800
07/15/2005,393.68,394.75,392.53,393.42,126227600
07/18/2005,392.88,395.23,392.21,392.68,171779200
07/19/2005,396.96,397.93,393.44,393.46,291485400
07/20/2005,395.58,398.4,393.91,396.89,211335600
07/21/2005,395.93,399.02,393.96,397.28,183576800
07/22/2005,394.3,396.74,393.32,395.43,107389800
07/25/2005,394.54,396.02,393.78,395.98,95296600
07/26/2005,395.55,396.49,393.21,393.89,104185600
07/27/2005,395.1,397.01,394.63,396.35,191739000
07/28/2005,394.97,396.4,394.21,395.49,130500800
07/29/2005,395.77,397.53,394.86,395.86,123305400
08/01/2005,396.96,397.31,395.45,396.21,93580600
08/02/2005,397.98,397.99,396.18,396.51,107220800
08/03/2005,396.92,397.99,395.85,396.86,128795400
08/04/2005,394.68,397.38,394.17,397.32,122795200
08/05/2005,391.31,394.0,391.31,393.12,105754600
08/08/2005,391.43,392.79,390.7,392.15,82752000
08/09/2005,395.88,395.92,391.78,391.93,130207800
08/10/2005,401.57,401.77,396.65,396.65,127126400
08/11/2005,400.15,401.63,398.58,399.71,132029200
08/12/2005,396.06,399.9,395.81,399.85,38656600
08/15/2005,395.66,396.8,394.92,395.37,64800200
08/16/2005,394.64,397.29,393.61,396.93,86938400
08/17/2005,393.53,394.18,391.5,393.33,99810200
08/18/2005,391.38,393.86,390.36,393.22,90042000
08/19/2005,393.97,393.99,390.87,391.35,86766600
08/22/2005,394.67,395.77,393.87,394.88,65042200
08/23/2005,391.73,393.63,391.62,393.63,81910800
08/24/2005,389.86,390.83,387.44,390.75,99605000
08/25/2005,386.93,388.07,385.96,388.07,100038200
08/26/2005,385.15,388.46,384.88,386.65,107683200
08/29/2005,385.65,385.74,382.16,382.57,63150800
08/30/2005,386.08,388.12,385.89,387.11,89343600
08/31/2005,389.6,390.19,386.04,386.22,131936400
09/01/2005,389.88,391.89,389.36,390.7,105341400
09/02/2005,389.31,391.2,388.06,390.35,96491200
09/05/2005,391.46,391.46,388.95,388.97,93980000
09/06/2005,394.15,394.72,391.55,391.55,98352400
09/07/2005,394.3,395.73,393.52,394.71,170710000
09/08/2005,393.92,395.1,393.11,394.62,113557800
09/09/2005,394.91,396.11,394.17,394.53,98359400
09/12/2005,395.7,397.12,395.23,396.63,118364600
09/13/2005,393.3,396.09,393.07,395.83,101112000
09/14/2005,393.9,394.58,393.21,393.33,105296800
09/15/2005,394.92,396.02,393.06,393.86,110505000
09/16/2005,398.1,399.14,394.67,394.67,124121400
09/19/2005,399.16,400.6,396.49,396.89,84987000
09/20/2005,401.41,401.85,400.01,400.01,117804600
09/21/2005,396.48,400.17,396.48,398.9,124050400
09/22/2005,393.61,395.55,392.53,395.55,126753000
09/23/2005,394.33,394.61,393.23,393.93,103933400
09/26/2005,399.37,399.69,396.69,396.69,117231800
09/27/2005,398.13,400.16,397.41,399.29,104274000
09/28/2005,401.99,402.13,399.61,399.61,113795400
09/29/2005,400.41,402.42,399.74,402.34,95614400
09/30/2005,402.99,404.09,402.19,403.44,102598600
10/03/2005,407.84,407.84,404.35,405.41,140317000
10/04/2005,408.66,408.9,405.85,407.65,119329400
10/05/2005,404.96,407.37,404.96,405.69,119172200
10/06/2005,399.89,401.43,398.42,401.35,161016200
10/07/2005,398.66,400.59,397.59,398.23,108786200
10/10/2005,398.27,400.63,397.9,399.89,69730800
10/11/2005,397.9,400.19,397.43,398.43,95962200
10/12/2005,393.7,396.43,393.58,396.43,113828200
10/13/2005,391.37,393.98,389.77,392.71,123090000
10/14/2005,394.31,395.01,391.04,392.14,126510800
10/17/2005,394.31,396.45,393.68,395.93,94281000
10/18/2005,393.92,395.95,393.3,395.95,92202600
10/19/2005,387.06,391.47,387.06,390.93,161634400
10/20/2005,389.06,392.6,388.32,392.56,107712200
10/21/2005,386.08,389.54,384.86,386.36,115139600
10/24/2005,389.73,389.93,386.3,386.66,85558200
10/25/2005,388.68,391.56,387.79,391.41,105669000
10/26/2005,390.71,391.2,388.73,388.85,102630400
10/27/2005,386.09,389.88,385.46,388.9,155859200
10/28/2005,385.95,387.08,383.31,384.8,109889400
10/31/2005,394.16,394.41,390.25,390.52,154336000
11/01/2005,394.62,396.17,393.28,394.28,112015600
11/02/2005,397.12,397.12,393.45,394.03,128868000
11/03/2005,399.91,400.34,396.53,397.53,147610800
11/04/2005,399.53,400.7,398.7,399.64,107111000
11/07/2005,401.14,402.14,398.5,399.14,119370800
11/08/2005,402.8,403.62,401.45,401.68,116423200
11/09/2005,403.89,404.71,401.94,403.44,109613600
11/10/2005,406.3,407.58,405.4,406.3,135998800
11/11/2005,410.82,411.06,408.38,409.52,124141400
11/14/2005,412.03,413.94,409.73,410.09,106248200
11/15/2005,412.61,413.64,411.14,411.98,103500400
11/16/2005,410.77,412.5,409.49,411.9,101620400
11/17/2005,413.24,414.64,411.85,411.85,116193000
11/18/2005,416.24,417.66,415.32,415.73,123831400
11/21/2005,417.55,418.52,415.99,417.48,84161000
11/22/2005,418.52,418.7,416.93,418.04,87571200
11/23/2005,419.79,420.08,417.88,419.85,94139600
11/24/2005,417.84,420.11,416.33,419.52,62262800
11/25/2005,418.3,418.86,417.42,418.06,52836200
11/28/2005,417.63,422.06,417.23,419.68,87835800
11/29/2005,420.33,421.56,416.17,417.46,138475600
11/30/2005,418.79,420.63,418.45,419.85,116317400
12/01/2005,426.17,426.5,419.72,419.72,100350400
12/02/2005,429.48,430.09,426.41,427.99,109085400
12/05/2005,428.85,430.78,427.82,429.85,81694800
12/06/2005,432.67,433.58,428.95,429.41,108583600
12/07/2005,431.52,436.38,430.95,433.16,134413200
12/08/2005,432.23,432.23,428.84,429.68,94512400
12/09/2005,431.13,433.3,430.03,431.4,93421600
12/12/2005,432.8,434.49,431.87,432.86,88377800
12/13/2005,433.17,434.13,432.38,432.85,88581600
12/14/2005,430.95,434.55,430.23,433.66,102146400
12/15/2005,432.08,432.94,430.99,432.31,100927800
12/16/2005,436.17,436.73,432.49,432.49,142153400
12/19/2005,435.31,436.97,434.72,435.39,82482200
12/20/2005,435.46,435.61,433.27,434.23,88606400
12/21/2005,438.99,439.41,435.86,435.94,110175000
12/22/2005,438.45,439.26,437.9,438.06,73924200
12/23/2005,439.16,440.29,438.44,438.99,38284400
12/27/2005,440.32,441.11,439.49,439.72,25938400
12/28/2005,439.1,440.74,438.72,439.06,37730000
12/29/2005,440.87,441.26,439.96,440.09,44474800
12/30/2005,436.78,440.45,436.45,440.3,38548600
01/02/2006,440.52,440.65,437.55,437.55,41662000
01/03/2006,441.93,445.79,439.94,441.37,119866000
01/04/2006,445.0,446.72,443.18,445.64,129841000
01/05/2006,443.13,445.12,442.39,444.99,105457000
01/06/2006,446.11,446.11,442.98,443.37,102209400
01/09/2006,447.88,448.61,447.03,447.47,110908000
01/10/2006,443.9,447.7,443.72,447.7,117135400
01/11/2006,446.31,447.47,445.08,445.76,98459000
01/12/2006,447.4,447.69,445.42,446.95,117477200
01/13/2006,441.37,445.69,440.23,445.51,143664200
01/16/2006,441.99,442.97,439.55,441.03,87783400
01/17/2006,438.51,439.8,437.92,439.57,116858400
01/18/2006,434.21,436.35,431.74,432.62,142365200
01/19/2006,436.62,437.66,435.93,436.42,135518400
01/20/2006,432.2,438.4,431.97,437.42,125375400
01/23/2006,431.88,432.38,427.9,428.16,102237000
01/24/2006,431.51,433.4,429.7,432.33,106008600
01/25/2006,436.46,436.46,432.57,433.26,121427200
01/26/2006,443.63,443.63,437.81,438.07,150314400
01/27/2006,449.67,449.73,445.63,446.95,131617600
01/30/2006,450.7,451.87,447.77,449.43,99906400
01/31/2006,450.5,454.46,449.77,452.35,130995600
02/01/2006,455.7,456.17,449.13,449.86,171185800
02/02/2006,450.41,457.46,450.41,456.19,143933800
02/03/2006,451.27,453.71,449.11,450.82,149198200
02/06/2006,452.52,455.1,451.62,453.32,114081000
02/07/2006,453.03,455.59,451.06,455.47,160614800
02/08/2006,452.62,453.46,448.66,449.27,112633800
02/09/2006,457.87,458.02,454.99,455.47,135693400
02/10/2006,456.26,460.39,455.29,457.02,112947600
02/13/2006,459.48,459.48,455.45,456.65,101755800
02/14/2006,460.04,461.05,457.94,460.22,95550000
02/15/2006,460.56,462.13,459.37,460.75,113604000
02/16/2006,461.66,462.27,459.94,462.16,102359000
02/17/2006,463.6,464.69,461.51,462.11,127432000
02/20/2006,464.64,464.91,463.13,463.66,64761600
02/21/2006,464.32,467.12,463.16,465.49,111760800
02/22/2006,466.02,466.26,461.63,463.31,110941600
02/23/2006,464.59,467.15,463.26,466.29,109580000
02/24/2006,464.57,466.03,463.39,464.69,99003000
02/27/2006,467.53,467.53,465.29,465.29,100414400
02/28/2006,458.72,467.01,458.19,466.51,163919800
03/01/2006,461.7,462.22,459.12,459.89,142069000
03/02/2006,457.26,463.99,455.04,462.57,150189400
03/03/2006,455.25,459.02,452.57,457.16,131752800
03/06/2006,457.86,458.68,456.42,458.3,122635800
03/07/2006,455.17,455.69,452.68,455.17,120416000
03/08/2006,451.38,455.29,449.15,454.7,138082000
03/09/2006,454.42,455.31,452.71,454.76,105270200
03/10/2006,458.59,458.59,452.4,453.18,131688000
03/13/2006,461.67,462.33,460.35,460.76,92788400
03/14/2006,462.58,462.93,460.4,461.02,95444400
03/15/2006,464.5,465.37,463.54,464.63,105045200
03/16/2006,464.17,465.0,462.73,464.36,88503000
03/17/2006,464.05,467.55,462.46,464.77,212814200
03/20/2006,466.53,467.56,465.39,466.28,103609800
03/21/2006,467.08,467.08,463.18,466.6,127545200
03/22/2006,469.03,469.29,464.72,465.22,140871800
03/23/2006,470.75,471.71,469.3,470.47,130919800
03/24/2006,472.07,473.02,470.57,471.24,109957200
03/27/2006,469.76,473.13,469.47,472.11,107050600
03/28/2006,467.75,472.0,466.37,469.96,101896000
03/29/2006,468.99,469.07,466.49,467.43,119734600
03/30/2006,472.58,472.88,469.42,471.47,117144200
03/31/2006,468.69,471.53,468.54,470.74,102941200
04/03/2006,471.33,471.45,468.92,471.45,99955000
04/04/2006,467.95,470.45,467.95,470.28,137836000
04/05/2006,468.53,470.52,464.64,470.03,132608800
04/06/2006,469.6,471.18,468.34,470.47,128907400
04/07/2006,468.68,472.93,468.19,470.23,112470800
04/10/2006,470.66,470.67,467.48,468.22,94209400
04/11/2006,464.14,470.6,463.39,470.23,138513400
04/12/2006,463.62,464.91,461.19,463.01,131103000
04/13/2006,462.76,464.44,461.36,463.42,120163600
04/18/2006,462.73,462.89,460.09,462.2,118251400
04/19/2006,468.86,469.02,466.38,467.4,122861000
04/20/2006,472.64,474.68,470.48,470.81,177848800
04/21/2006,478.0,478.22,473.8,474.05,164825000
04/24/2006,475.64,477.05,475.36,475.92,129632400
04/25/2006,476.04,478.44,475.13,475.79,151736600
04/26/2006,477.47,477.93,475.36,475.36,129132000
04/27/2006,474.44,476.52,470.33,476.28,141788800
04/28/2006,469.4,473.34,468.44,473.27,119828000
05/02/2006,470.13,470.23,467.56,467.67,134719000
05/03/2006,464.64,473.75,463.76,473.24,132312800
05/04/2006,466.59,467.01,463.34,465.11,108562400
05/05/2006,471.72,471.72,466.61,467.37,123846200
05/08/2006,472.67,474.26,472.08,473.15,102447800
05/09/2006,473.52,473.52,471.09,473.44,133156200
05/10/2006,469.07,472.54,469.07,470.96,113628200
05/11/2006,466.88,473.32,466.88,470.34,110417000
05/12/2006,455.09,464.21,455.09,464.12,145145400
05/15/2006,450.09,453.49,446.79,451.98,166229600
05/16/2006,451.08,453.46,448.02,450.65,126880600
05/17/2006,436.47,453.34,436.47,452.61,158473200
05/18/2006,437.1,441.41,432.01,437.41,210380800
05/19/2006,438.98,440.6,436.18,436.18,152962200
05/22/2006,428.78,436.38,426.18,434.75,173594600
05/23/2006,439.58,442.31,431.48,431.65,198744800
05/24/2006,435.84,438.04,430.44,436.59,167803800
05/25/2006,440.28,440.68,432.49,436.66,90448200
05/26/2006,446.28,446.28,440.48,444.49,119770600
05/29/2006,445.79,446.4,444.33,446.11,44591000
05/30/2006,434.7,446.57,434.5,446.12,113465200
05/31/2006,440.41,440.66,428.98,431.7,145004600
06/01/2006,441.58,442.35,435.62,439.68,111480000
06/02/2006,438.9,445.98,436.76,445.05,118039800
06/05/2006,436.21,439.6,434.15,439.6,64973000
06/06/2006,427.88,433.39,427.02,429.79,132099800
06/07/2006,432.06,433.3,425.07,429.13,128505600
06/08/2006,419.64,425.47,419.64,422.56,177876200
06/09/2006,426.47,427.89,423.17,426.06,120287600
06/12/2006,421.72,428.4,421.72,425.79,115204600
06/13/2006,412.87,416.81,410.29,414.63,182444200
06/14/2006,412.98,415.17,409.56,413.84,148051400
06/15/2006,423.73,423.96,415.82,415.82,136747200
06/16/2006,420.52,429.64,420.52,429.14,167976600
06/19/2006,423.56,426.71,422.01,422.01,104603000
06/20/2006,425.18,425.19,419.18,420.49,122490800
06/21/2006,426.64,427.31,420.06,426.98,122035200
06/22/2006,429.26,432.35,426.88,431.13,110371200
06/23/2006,429.14,431.68,427.23,430.14,87369400
06/26/2006,427.23,431.39,426.64,430.3,77863400
06/27/2006,422.8,429.52,421.89,429.46,90287400
06/28/2006,423.81,426.41,420.19,420.98,94790600
06/29/2006,432.2,432.93,426.3,427.68,111042700
06/30/2006,440.25,441.54,435.84,438.23,130299900
07/03/2006,443.47,443.47,440.61,440.79,80130400
07/04/2006,444.38,444.38,441.6,444.38,52644600
07/05/2006,439.15,443.06,438.01,441.85,85579800
07/06/2006,442.91,443.13,439.52,440.18,107329100
07/07/2006,440.7,442.79,438.82,441.69,98423600
07/10/2006,442.58,443.3,438.61,441.19,82781400
07/11/2006,438.57,441.86,437.52,441.15,98652200
07/12/2006,440.43,442.91,439.68,441.2,88105200
07/13/2006,434.41,438.72,432.84,438.72,111703700
07/14/2006,428.33,432.91,428.09,429.78,98673800
07/17/2006,427.23,429.48,422.71,429.3,119475100
07/18/2006,426.8,429.98,423.98,426.31,134009800
07/19/2006,437.44,437.49,428.35,429.23,134382200
07/20/2006,438.72,441.25,437.31,438.88,128979300
07/21/2006,436.3,438.89,435.09,436.83,104402200
07/24/2006,445.92,446.49,436.81,437.51,95568200
07/25/2006,444.05,447.59,442.85,447.27,104911900
07/26/2006,446.38,447.22,444.56,445.54,87416400
07/27/2006,452.49,452.51,448.09,448.77,142894600
07/28/2006,456.22,456.22,450.34,450.48,100479600
07/31/2006,454.06,457.64,453.11,455.75,117707100
08/01/2006,449.96,456.6,449.18,452.93,142206300
08/02/2006,455.3,455.3,450.88,451.87,140439200
08/03/2006,450.65,456.03,448.28,455.52,159777400
08/04/2006,455.8,457.62,452.0,453.5,128614200
08/07/2006,451.09,452.9,449.26,451.2,85886000
08/08/2006,450.2,454.18,449.23,453.58,91663000
08/09/2006,453.29,454.31,447.52,452.34,138197800
08/10/2006,451.55,452.65,446.34,449.23,147578600
08/11/2006,451.76,454.17,450.37,450.92,103511700
08/14/2006,456.05,456.05,453.71,454.38,101141200
08/15/2006,461.25,462.15,454.48,454.48,107168500
08/16/2006,462.85,463.84,460.11,461.99,132395200
08/17/2006,463.24,463.86,461.44,463.13,126954700
08/18/2006,463.92,465.42,462.76,463.03,116005600
08/21/2006,462.96,464.22,461.67,463.59,78650000
08/22/2006,463.82,465.38,459.99,464.75,96466800
08/23/2006,461.05,464.16,460.59,463.6,105886000
08/24/2006,463.74,465.94,459.46,461.91,109487500
08/25/2006,465.14,466.65,464.14,464.72,94264000
08/28/2006,467.78,468.1,463.57,464.52,54916800
08/29/2006,467.77,470.79,467.5,468.1,112853500
08/30/2006,470.14,470.99,468.37,469.42,97461600
08/31/2006,469.01,471.46,468.66,471.06,109155000
09/01/2006,470.93,473.0,469.15,469.22,92563000
09/04/2006,473.58,474.4,471.7,471.7,70042400
09/05/2006,471.74,473.57,468.75,473.48,96393400
09/06/2006,466.74,471.92,466.17,471.68,117979100
09/07/2006,463.46,465.23,462.67,464.62,124870100
09/08/2006,464.47,465.99,462.93,464.67,111677100
09/11/2006,462.55,463.0,460.17,462.09,102843500
09/12/2006,468.98,469.63,460.74,463.63,122639000
09/13/2006,471.14,472.03,469.85,470.82,123749400
09/14/2006,471.48,474.42,470.37,471.87,115422100
09/15/2006,474.85,476.43,471.84,471.84,139126500
09/18/2006,474.72,476.36,473.06,475.62,84542600
09/19/2006,470.32,475.21,468.76,475.11,114960200
09/20/2006,476.46,477.33,470.04,470.45,115908500
09/21/2006,478.05,480.59,475.92,476.22,116743500
09/22/2006,472.99,476.17,471.92,474.69,142760400
09/25/2006,473.82,476.85,471.78,474.52,117283500
09/26/2006,480.52,481.28,475.85,476.33,138142400
09/27/2006,481.9,482.97,478.99,482.32,116095000
09/28/2006,482.54,484.01,481.48,482.0,95920200
09/29/2006,483.62,485.8,482.53,482.75,94005200
10/02/2006,482.9,485.83,480.5,484.92,86549000
10/03/2006,481.65,481.74,478.67,480.89,97362800
10/04/2006,484.4,486.24,482.32,482.65,116261500
10/05/2006,486.16,488.31,485.73,487.42,128568800
10/06/2006,486.21,486.7,483.73,486.22,99716000
10/09/2006,487.22,487.23,484.08,484.29,85702800
10/10/2006,489.8,490.21,487.69,488.07,108084300
10/11/2006,490.01,490.01,486.43,488.59,91280000
10/12/2006,492.84,493.18,489.42,489.42,114496400
10/13/2006,492.68,494.05,491.29,494.03,102756300
10/16/2006,493.39,494.14,491.32,492.75,106893200
10/17/2006,487.01,492.5,486.78,492.42,124296000
10/18/2006,490.11,492.57,487.61,487.61,159693400
10/19/2006,490.36,492.0,487.06,488.34,119499200
10/20/2006,489.3,493.09,487.59,491.67,131130000
10/23/2006,492.3,492.99,487.71,490.56,91652600
10/24/2006,492.89,493.43,491.58,491.63,85950400
10/25/2006,492.71,493.72,491.63,492.39,106639700
10/26/2006,492.94,495.73,492.15,495.73,141698600
10/27/2006,489.99,493.95,487.6,493.18,131831900
10/30/2006,487.95,488.38,484.32,485.31,111483700
10/31/2006,486.57,490.67,486.04,486.81,144662200
11/01/2006,486.05,488.76,485.23,485.64,127234900
11/02/2006,484.04,486.74,482.4,484.79,158760700
11/03/2006,487.94,490.75,484.63,484.63,116936200
11/06/2006,494.06,494.21,489.52,489.87,136367600
11/07/2006,496.68,496.68,494.05,494.05,131646500
11/08/2006,497.51,498.45,494.37,494.74,120915500
11/09/2006,493.82,498.44,492.57,496.69,152319100
11/10/2006,492.96,494.05,490.89,493.23,109506000
11/13/2006,494.21,495.23,491.98,493.01,95540200
11/14/2006,493.69,495.35,491.89,494.57,99342200
11/15/2006,496.98,496.98,495.28,496.39,113200700
11/16/2006,495.99,497.63,495.51,496.58,97191600
11/17/2006,492.62,496.43,490.98,495.55,146892300
11/20/2006,491.7,492.61,487.42,490.95,119217100
11/21/2006,491.73,494.27,491.12,491.42,112094100
11/22/2006,490.31,494.41,488.45,493.26,123832600
11/23/2006,488.27,490.98,486.53,490.73,69221600
11/24/2006,484.91,487.7,482.1,487.08,102567200
11/27/2006,478.33,485.99,478.33,484.16,124483600
11/28/2006,478.49,480.43,475.4,477.5,152997000
11/29/2006,481.99,482.44,479.54,481.72,127673300
11/30/2006,477.67,482.95,476.75,482.77,141020700
12/01/2006,473.32,480.49,470.54,478.4,168524100
12/04/2006,473.75,475.18,471.25,473.75,114232700
12/05/2006,477.64,478.4,472.91,475.48,118613500
12/06/2006,476.44,478.36,474.88,478.36,95771600
12/07/2006,476.9,479.72,474.81,475.05,110843100
12/08/2006,476.53,477.9,473.05,476.0,112498800
12/11/2006,479.69,481.04,478.0,478.0,100826800
12/12/2006,482.66,482.68,479.23,479.54,138006100
12/13/2006,488.79,489.6,482.81,483.46,165429400
12/14/2006,493.94,494.64,490.73,490.73,167233100
12/15/2006,495.11,497.4,493.66,495.18,208875900
12/18/2006,494.38,496.06,494.38,494.76,110639800
12/19/2006,493.43,495.14,490.4,492.44,103348000
12/20/2006,495.59,496.91,495.15,495.98,98432600
12/21/2006,494.62,496.62,493.8,494.01,80619800
12/22/2006,490.77,494.49,490.67,493.67,55103600
12/27/2006,497.78,497.78,493.47,494.46,48959200
12/28/2006,497.18,499.17,496.39,498.0,50208000
12/29/2006,495.34,497.72,495.11,496.56,43577600
01/02/2007,501.0,501.39,497.86,497.91,68535200
01/03/2007,501.35,501.8,499.85,501.48,96484400
01/04/2007,500.33,500.96,497.93,498.2,117535300
01/05/2007,494.05,499.21,494.04,498.39,125123300
01/08/2007,492.81,495.88,491.42,495.37,113168100
01/09/2007,495.87,497.97,494.36,495.04,139352700
01/10/2007,492.49,494.2,490.93,493.9,122569400
01/11/2007,500.16,500.32,493.22,495.5,137645400
01/12/2007,502.84,503.31,499.18,499.44,119340200
01/15/2007,505.38,506.11,504.75,504.88,113805600
01/16/2007,504.81,506.72,504.25,505.94,111554500
01/17/2007,505.26,506.05,502.47,505.88,127747600
01/18/2007,505.53,508.64,504.24,506.71,141957400
01/19/2007,507.12,507.19,502.75,504.5,131767800
01/22/2007,503.51,509.0,502.33,508.4,118759300
01/23/2007,502.82,504.27,498.97,503.84,120595100
01/24/2007,506.55,507.01,503.26,504.44,105489200
01/25/2007,503.03,508.52,502.15,506.79,130900200
01/26/2007,499.8,501.61,496.62,499.65,155112500
01/29/2007,500.31,501.77,498.47,499.69,89481200
01/30/2007,502.83,503.57,499.13,500.01,108027500
01/31/2007,499.81,502.96,499.31,502.0,133050500
02/01/2007,505.59,507.92,504.47,505.09,153543400
02/02/2007,506.78,508.39,505.91,507.23,133909900
02/05/2007,506.19,506.88,505.39,506.88,93891600
02/06/2007,507.4,509.35,506.21,506.21,133345400
02/07/2007,509.08,509.88,507.5,507.81,117011600
02/08/2007,504.78,508.71,503.81,508.35,147673300
02/09/2007,507.3,508.66,507.03,507.32,114508400
02/12/2007,503.77,505.5,502.5,504.63,112818200
02/13/2007,506.66,507.0,504.07,504.07,117255100
02/14/2007,508.07,508.64,506.34,508.01,127858800
02/15/2007,507.77,509.18,506.18,508.67,133146500
02/16/2007,506.1,508.5,505.79,507.07,131989300
02/19/2007,509.22,510.87,507.0,507.0,103708200
02/20/2007,508.02,509.55,504.91,509.47,115672800
02/21/2007,508.78,511.25,507.35,509.84,240897800
02/22/2007,509.33,512.47,509.33,510.7,168291200
02/23/2007,510.61,511.45,508.73,510.56,127564700
02/26/2007,511.17,512.38,510.24,511.03,126222300
02/27/2007,500.33,507.4,499.01,507.4,213662300
02/28/2007,490.21,496.22,490.05,491.76,283289500
03/01/2007,481.96,493.71,477.49,489.58,355417500
03/02/2007,480.2,486.19,477.07,484.06,215757000
03/05/2007,475.59,476.77,469.85,471.16,201966200
03/06/2007,478.16,479.77,476.49,479.56,170620900
03/07/2007,481.9,483.52,477.51,480.28,171946600
03/08/2007,489.03,489.37,484.77,486.03,179275500
03/09/2007,490.35,492.02,486.16,489.04,160777700
03/12/2007,489.54,494.4,488.25,493.85,154905800
03/13/2007,484.38,490.29,484.38,489.98,162629900
03/14/2007,473.38,478.87,473.08,476.56,232179300
03/15/2007,483.39,483.39,477.13,480.24,216574000
03/16/2007,482.14,485.7,480.63,482.42,236076000
03/19/2007,492.44,492.44,486.97,490.05,206039700
03/20/2007,498.29,498.96,490.88,494.82,205115100
03/21/2007,500.89,501.93,497.93,497.94,155302400
03/22/2007,509.01,511.06,505.89,507.92,197468600
03/23/2007,513.84,515.33,507.35,508.85,177462400
03/26/2007,508.8,515.86,507.25,514.73,183330000
03/27/2007,508.21,511.98,506.71,511.65,131042800
03/28/2007,505.11,506.72,503.0,505.9,137438100
03/29/2007,511.85,511.88,507.42,507.5,121546300
03/30/2007,510.5,514.46,509.11,510.54,139576200
04/02/2007,512.02,513.33,509.76,510.5,140558300
04/03/2007,516.04,516.04,512.49,514.68,128129300
04/04/2007,517.6,517.92,515.67,517.8,147280200
04/05/2007,519.29,519.31,516.17,517.26,112099400
04/10/2007,524.09,525.35,519.13,519.26,128617100
04/11/2007,522.1,526.81,521.43,524.15,138388800
04/12/2007,518.91,521.74,516.05,520.73,136836900
04/13/2007,523.68,524.21,519.72,519.8,133290400
04/16/2007,532.09,532.23,527.32,528.53,184434800
04/17/2007,532.68,533.59,529.21,531.43,158149300
04/18/2007,531.24,532.35,528.47,531.58,170435300
04/19/2007,528.66,529.0,523.75,525.91,142974500
04/20/2007,536.36,539.08,530.93,531.19,207597200
04/23/2007,535.47,538.87,534.09,538.61,160507600
04/24/2007,532.56,536.36,530.64,535.25,162182200
04/25/2007,535.33,536.68,532.83,535.63,188322100
04/26/2007,534.04,537.81,533.47,536.88,168571700
04/27/2007,530.49,534.38,529.05,533.18,158913000
04/30/2007,530.81,532.47,528.36,528.36,99775800
05/02/2007,532.23,534.46,529.65,532.09,166085700
05/03/2007,536.12,537.13,533.04,536.56,234043900
05/04/2007,539.64,540.77,536.45,536.86,174792300
05/07/2007,540.03,540.32,537.32,540.05,101585400
05/08/2007,535.7,539.24,535.08,539.24,148472400
05/09/2007,534.3,537.09,532.96,535.4,153898800
05/10/2007,529.23,535.66,528.63,535.16,139112200
05/11/2007,531.2,532.0,521.1,525.41,162643300
05/14/2007,529.89,533.72,528.73,533.0,106450100
05/15/2007,531.39,532.94,525.65,528.03,141626300
05/16/2007,527.55,531.84,526.82,530.9,141523600
05/17/2007,531.53,532.27,527.93,528.88,98501800
05/18/2007,536.69,538.29,531.41,531.41,160936300
05/21/2007,538.38,539.74,535.73,538.4,129338200
05/22/2007,540.57,541.8,536.89,538.25,149628800
05/23/2007,541.61,542.07,540.3,541.03,146214200
05/24/2007,535.99,540.75,535.75,538.78,146951500
05/25/2007,535.48,535.89,531.65,532.62,118664300
05/28/2007,537.56,537.78,536.0,536.3,19438000
05/29/2007,537.19,538.42,535.82,538.42,124436100
05/30/2007,535.01,535.4,531.31,533.38,130803700
05/31/2007,540.39,541.64,538.51,538.9,160073300
06/01/2007,543.93,544.27,540.67,541.01,136479200
06/04/2007,545.69,545.89,543.08,543.7,125954300
06/05/2007,544.75,547.82,543.59,546.0,149120500
06/06/2007,537.51,545.01,536.89,543.93,152173600
06/07/2007,535.05,540.96,533.91,539.26,199462300
06/08/2007,534.69,535.99,530.8,532.27,181317100
06/11/2007,537.8,538.28,536.07,537.64,131470300
06/12/2007,534.11,538.65,532.54,536.81,132654400
06/13/2007,536.4,537.32,530.53,532.76,136489300
06/14/2007,545.34,545.34,540.49,540.94,152324400
06/15/2007,551.91,552.37,546.22,546.69,223243400
06/18/2007,551.27,553.06,549.76,552.06,128694800
06/19/2007,550.36,552.4,549.5,550.63,117116900
06/20/2007,552.14,554.96,551.31,551.83,158714200
06/21/2007,550.54,551.69,547.22,550.07,162410600
06/22/2007,548.75,552.62,548.1,551.82,145762900
06/25/2007,548.22,548.7,543.73,545.18,147895600
06/26/2007,543.26,546.15,542.88,544.54,182182800
06/27/2007,539.62,542.14,538.74,540.56,175506400
06/28/2007,546.02,546.02,542.76,543.66,149063200
06/29/2007,548.21,548.21,543.85,547.35,132685100
07/02/2007,549.84,550.36,545.5,545.5,112914000
07/03/2007,553.04,553.88,552.41,553.19,130698500
07/04/2007,554.25,554.62,552.2,553.45,83335200
07/05/2007,550.8,555.63,549.92,555.61,110271800
07/06/2007,555.0,555.0,550.46,550.97,103658100
07/09/2007,557.43,558.26,556.08,556.8,104575200
07/10/2007,554.95,559.95,553.76,558.77,242535000
07/11/2007,553.56,554.48,549.34,550.54,152200600
07/12/2007,560.14,560.14,551.34,554.55,183003900
07/13/2007,560.93,563.98,560.36,563.47,168671600
07/16/2007,561.9,563.66,560.38,563.02,167635600
07/17/2007,560.79,561.56,558.05,560.31,145071800
07/18/2007,555.63,559.83,555.63,556.79,146705400
07/19/2007,560.25,561.17,557.79,559.25,127232500
07/20/2007,555.02,561.57,554.99,559.71,152503800
07/23/2007,558.95,558.95,554.67,554.71,117853900
07/24/2007,551.59,558.83,551.03,557.98,144856900
07/25/2007,546.88,551.67,544.56,547.32,165118800
07/26/2007,533.04,549.84,533.04,549.58,235731200
07/27/2007,526.69,535.94,525.78,528.55,228100600
07/30/2007,525.76,530.74,523.76,527.11,167581100
07/31/2007,533.99,534.04,528.5,529.44,166511300
08/01/2007,524.45,528.78,519.04,523.46,201121300
08/02/2007,527.76,530.49,525.21,530.16,167892900
08/03/2007,521.52,528.36,520.1,528.13,154538100
08/06/2007,516.04,519.86,515.08,515.72,167681100
08/07/2007,521.43,522.08,517.62,521.74,154788300
08/08/2007,530.98,532.83,525.46,526.32,211924800
08/09/2007,517.85,530.24,514.44,530.24,261515200
08/10/2007,502.04,509.28,497.79,507.82,375684100
08/13/2007,513.25,513.92,506.54,508.21,191575500
08/14/2007,508.43,515.34,507.06,511.94,189871200
08/15/2007,506.04,507.6,501.27,503.21,188768000
08/16/2007,487.06,497.55,487.06,496.9,275254800
08/17/2007,499.0,506.9,479.49,485.35,527820900
08/20/2007,504.57,508.17,503.22,503.85,155789400
08/21/2007,505.61,507.87,499.83,506.18,143303000
08/22/2007,514.3,515.44,507.71,507.95,147495700
08/23/2007,514.75,521.15,514.75,519.3,132155000
08/24/2007,518.1,520.48,512.65,512.65,133959700
08/27/2007,518.12,521.21,517.81,519.79,68825400
08/28/2007,508.01,517.51,506.96,517.3,144155100
08/29/2007,510.79,511.35,503.14,504.32,132189800
08/30/2007,517.67,518.78,510.35,515.91,132542500
08/31/2007,522.73,525.27,519.72,521.32,141200200
09/03/2007,525.36,525.93,522.92,523.77,72701400
09/04/2007,531.0,531.75,522.32,524.34,131164100
09/05/2007,523.02,530.24,522.92,530.24,144836900
09/06/2007,527.21,527.29,520.81,526.04,142599100
09/07/2007,517.43,529.25,516.49,526.17,185333600
09/10/2007,512.9,520.05,512.42,517.48,157286800
09/11/2007,521.53,521.88,516.68,518.07,145000100
09/12/2007,523.38,524.18,518.59,522.43,126811600
09/13/2007,530.96,531.72,521.65,522.78,145220600
09/14/2007,528.36,530.24,524.38,529.14,140624700
09/17/2007,522.99,527.51,521.71,527.51,133209900
09/18/2007,531.0,531.35,521.56,522.03,184056500
09/19/2007,543.54,545.06,537.81,541.17,208262000
09/20/2007,542.45,543.03,539.41,540.25,143398300
09/21/2007,544.65,546.56,540.69,540.69,247930900
09/24/2007,541.63,544.43,540.63,543.88,142766900
09/25/2007,534.99,539.77,533.46,539.3,209139700
09/26/2007,539.37,541.51,536.65,536.65,171118600
09/27/2007,542.24,544.42,541.59,542.55,170159000
09/28/2007,540.98,542.75,537.72,542.14,237318200
10/01/2007,545.57,545.85,537.51,538.41,184260000
10/02/2007,542.93,549.02,542.14,548.68,238202600
10/03/2007,540.53,543.85,539.03,543.47,193650900
10/04/2007,541.75,542.93,537.76,538.11,259056800
10/05/2007,546.6,546.71,542.29,542.63,314890100
10/08/2007,545.79,548.45,545.64,547.3,225027800
10/09/2007,550.72,551.31,544.23,545.54,440142200
10/10/2007,554.57,557.03,549.35,551.26,303458500
10/11/2007,558.01,559.43,555.04,555.04,235363200
10/12/2007,559.14,559.14,552.03,553.64,198090800
10/15/2007,553.07,558.83,552.78,558.01,144199000
10/16/2007,550.3,552.24,547.68,551.56,155250800
10/17/2007,554.55,556.03,549.18,549.52,167357700
10/18/2007,551.53,556.99,549.02,555.89,144024500
10/19/2007,551.05,554.38,549.44,550.25,148765000
10/22/2007,541.43,543.4,538.51,541.44,150378700
10/23/2007,546.37,548.6,544.72,545.63,127949900
10/24/2007,543.34,547.52,542.14,546.76,163524100
10/25/2007,545.94,548.59,544.65,546.41,255782800
10/26/2007,547.16,548.29,542.77,546.28,166630100
10/29/2007,550.85,551.69,549.38,551.15,112905700
10/30/2007,545.25,549.79,544.77,548.58,141023200
10/31/2007,547.85,547.85,543.03,543.58,141121600
11/01/2007,540.92,549.78,537.9,549.72,165745300
11/02/2007,537.25,539.95,534.3,536.55,196700500
11/05/2007,534.02,535.79,531.48,534.26,132173200
11/06/2007,533.7,536.49,533.17,535.7,119542300
11/07/2007,530.27,535.93,526.35,535.15,146251600
11/08/2007,523.17,526.59,520.97,522.02,199378700
11/09/2007,510.65,525.2,506.74,524.07,213865500
11/12/2007,508.32,509.03,502.92,506.61,190267000
11/13/2007,507.89,509.51,504.0,505.76,152125900
11/14/2007,512.32,515.67,510.53,514.63,169116800
11/15/2007,506.78,513.0,504.96,511.34,155155800
11/16/2007,500.08,503.42,496.92,500.81,179220700
11/19/2007,491.09,504.63,490.09,501.93,181757000
11/20/2007,493.84,495.04,484.92,492.47,213583900
11/21/2007,483.53,488.53,480.87,487.1,187726500
11/22/2007,484.93,487.57,481.84,484.47,108383600
11/23/2007,492.47,493.15,484.72,484.72,156418300
11/26/2007,491.82,499.51,491.3,497.16,148395500
11/27/2007,492.24,494.83,486.73,487.98,146575500
11/28/2007,500.21,501.39,487.99,494.31,148925400
11/29/2007,501.91,504.31,497.98,503.87,166936200
11/30/2007,507.58,509.87,502.34,502.85,187686700
12/03/2007,502.88,508.91,501.96,506.86,141934000
12/04/2007,497.52,503.73,495.49,503.61,137127100
12/05/2007,507.8,508.65,499.48,499.67,124585600
12/06/2007,510.43,515.34,506.78,510.46,153210000
12/07/2007,513.59,516.39,512.25,512.82,137234500
12/10/2007,516.84,518.24,511.98,512.0,105936400
12/11/2007,515.49,518.82,513.45,518.69,99237200
12/12/2007,516.2,521.49,509.32,510.04,243238600
12/13/2007,507.9,511.98,507.1,511.39,150641000
12/14/2007,511.28,512.24,506.33,510.43,130287300
12/17/2007,503.46,506.16,502.38,505.66,132503200
12/18/2007,502.72,508.69,501.79,502.05,128413000
12/19/2007,502.63,505.85,499.0,504.46,139756900
12/20/2007,506.79,508.3,503.93,504.13,100080500
12/21/2007,513.71,514.8,510.44,512.03,181485500
12/24/2007,516.19,516.44,514.79,515.29,18503600
12/27/2007,516.43,519.08,515.52,517.95,64300400
12/28/2007,515.69,516.92,514.07,514.07,46832800
12/31/2007,515.77,516.32,515.07,516.06,16254600
01/02/2008,509.77,518.27,509.12,514.68,93435400
01/03/2008,508.67,510.33,504.81,509.7,121804400
01/04/2008,500.6,511.16,498.95,507.7,174988000
01/07/2008,500.63,501.8,496.05,498.73,149724600
01/08/2008,497.23,502.72,496.68,502.32,133286000
01/09/2008,491.74,493.76,489.08,492.81,174002300
01/10/2008,484.1,494.54,483.46,494.54,141923400
01/11/2008,481.83,483.83,479.83,482.89,148508500
01/14/2008,484.72,487.18,479.99,480.18,100980400
01/15/2008,470.54,484.39,470.54,483.58,160011900
01/16/2008,462.61,468.15,458.42,466.99,221409900
01/17/2008,460.25,469.22,459.59,465.98,178221000
01/18/2008,450.08,463.7,450.08,456.36,263734900
01/21/2008,422.45,444.76,421.21,444.41,295448400
01/22/2008,433.27,437.66,401.45,404.05,354003000
01/23/2008,417.13,442.73,413.48,442.5,268992000
01/24/2008,444.23,444.23,430.41,435.35,225106300
01/25/2008,438.69,453.69,437.02,453.69,223008100
01/28/2008,439.32,440.28,429.79,433.08,174494600
01/29/2008,446.08,448.49,440.66,443.15,160314200
01/30/2008,443.04,445.54,439.98,442.6,135643500
01/31/2008,441.33,443.12,430.14,440.39,218028000
02/01/2008,451.61,454.06,443.91,445.07,194184200
02/04/2008,451.91,457.13,449.91,456.85,107809300
02/05/2008,436.81,453.25,436.32,450.26,203805100
02/06/2008,442.33,442.69,431.24,431.33,151295400
02/07/2008,432.15,440.19,428.94,438.94,163215200
02/08/2008,432.1,439.19,429.28,436.83,122235900
02/11/2008,427.74,434.9,425.83,428.22,142444100
02/12/2008,443.89,444.0,425.35,431.51,197216500
02/13/2008,444.18,447.32,437.63,439.72,144155700
02/14/2008,442.53,450.49,441.63,449.55,145438300
02/15/2008,434.81,445.36,433.7,442.71,155019000
02/18/2008,444.62,446.2,438.12,438.12,92056600
02/19/2008,448.77,452.38,439.82,443.69,176120800
02/20/2008,446.69,450.67,444.04,444.83,198636900
02/21/2008,453.14,457.55,449.51,451.15,166185400
02/22/2008,451.63,456.67,448.74,450.85,148290400
02/25/2008,459.01,461.71,454.62,457.09,115440900
02/26/2008,464.34,464.47,459.1,461.01,133929300
02/27/2008,462.58,466.11,455.77,465.46,151087400
02/28/2008,452.91,461.13,452.74,460.25,137231200
02/29/2008,446.53,452.88,443.85,450.88,149991600
03/03/2008,441.48,444.33,437.03,439.07,198424900
03/04/2008,436.3,446.14,434.09,442.01,150395500
03/05/2008,444.4,444.96,436.75,440.49,130265000
03/06/2008,437.27,444.45,436.15,444.36,146494900
03/07/2008,435.09,437.99,430.02,431.71,194898600
03/10/2008,427.96,434.14,425.94,432.38,137828000
03/11/2008,433.64,439.43,427.8,429.12,281206100
03/12/2008,439.81,442.82,437.4,440.84,249802300
03/13/2008,434.55,435.35,428.02,432.73,326924100
03/14/2008,432.3,441.61,429.32,433.74,294868500
03/17/2008,415.92,423.93,414.3,419.2,347553600
03/18/2008,427.48,428.08,419.88,422.34,263613300
03/19/2008,426.94,433.42,424.2,432.3,351201900
03/20/2008,425.79,426.67,421.81,422.82,405071600
03/25/2008,437.0,439.21,433.11,437.84,310061300
03/26/2008,438.11,438.11,434.36,435.15,219838000
03/27/2008,441.98,445.24,437.08,437.08,213249100
03/28/2008,440.99,443.68,439.22,441.09,165086100
03/31/2008,442.43,442.88,434.88,437.72,184411400
04/01/2008,453.62,454.12,440.14,440.65,262117600
04/02/2008,456.95,457.41,450.25,456.87,265945900
04/03/2008,455.3,458.07,452.63,457.93,219678100
04/04/2008,460.81,460.9,456.28,456.93,225549600
04/07/2008,465.38,466.18,462.9,464.15,210126000
04/08/2008,464.44,464.44,460.65,462.0,187134800
04/09/2008,461.27,465.36,460.89,462.17,223677400
04/10/2008,459.48,461.49,453.5,460.16,244524800
04/11/2008,453.43,462.88,450.55,461.47,241611100
04/14/2008,450.76,452.01,447.6,448.21,171718600
04/15/2008,453.28,455.9,449.1,453.27,195763400
04/16/2008,463.22,463.22,455.59,457.21,234408900
04/17/2008,462.54,465.44,460.04,463.92,213006900
04/18/2008,474.75,476.31,464.13,464.16,282627900
04/21/2008,470.67,475.23,468.95,474.58,209760800
04/22/2008,466.08,470.95,463.89,468.15,232234500
04/23/2008,471.24,471.71,463.92,466.64,258581100
04/24/2008,466.14,467.36,461.01,466.62,240675800
04/25/2008,467.84,470.69,466.64,468.44,199336000
04/28/2008,472.2,473.95,468.32,468.42,163491900
04/29/2008,471.22,473.95,469.72,470.35,187760700
04/30/2008,475.56,476.39,469.83,471.68,190597300
05/02/2008,481.21,483.42,476.51,478.96,227779600
05/05/2008,481.38,482.27,479.46,480.21,92884800
05/06/2008,480.66,483.39,477.02,481.15,213567400
05/07/2008,485.3,487.38,480.56,481.61,124300300
05/08/2008,484.61,484.79,481.2,481.37,115022000
05/09/2008,480.4,482.45,478.31,482.13,106643800
05/12/2008,482.07,484.92,481.08,483.6,52699400
05/13/2008,480.48,484.37,476.35,484.37,117282800
05/14/2008,488.39,489.46,481.69,481.87,112004200
05/15/2008,489.9,490.64,485.93,486.34,91879600
05/16/2008,490.78,494.93,489.69,492.36,127926500
05/19/2008,496.12,496.12,490.84,491.71,95491000
05/20/2008,487.27,493.58,487.27,492.68,100392800
05/21/2008,487.62,490.26,485.68,488.44,141621500
05/22/2008,485.61,487.2,483.08,483.67,110745400
05/23/2008,478.39,485.24,478.39,485.11,99802400
05/26/2008,478.29,480.84,478.29,479.26,35315800
05/27/2008,473.84,480.8,473.02,480.04,93747200
05/28/2008,481.66,484.53,475.04,475.46,99548400
05/29/2008,483.81,486.11,480.8,484.47,86137600
05/30/2008,485.52,487.86,484.88,484.92,107736400
06/02/2008,479.15,483.94,477.04,483.85,88191400
06/03/2008,483.9,484.07,479.03,480.02,123282800
06/04/2008,478.57,480.34,474.74,480.34,113932700
06/05/2008,482.26,483.79,479.3,481.6,117924700
06/06/2008,471.23,487.32,471.23,486.18,142864400
06/09/2008,469.82,472.47,468.56,469.31,116486700
06/10/2008,464.19,467.13,462.27,466.56,140215700
06/11/2008,456.34,467.84,455.7,465.39,144677700
06/12/2008,459.11,460.95,456.5,456.5,130433500
06/13/2008,459.96,460.6,452.48,458.24,104004800
06/16/2008,458.7,460.99,454.64,459.78,101934700
06/17/2008,459.83,464.32,459.75,459.77,107437300
06/18/2008,450.57,458.34,448.44,457.9,121417700
06/19/2008,446.68,452.78,446.68,448.98,139839500
06/20/2008,437.33,449.94,434.79,448.62,206386100
06/23/2008,437.44,440.63,435.28,436.76,108527000
06/24/2008,437.38,440.17,428.94,437.43,158250600
06/25/2008,439.56,441.1,436.7,439.19,109573600
06/26/2008,426.03,436.71,426.03,436.02,258669600
06/27/2008,425.92,428.54,419.35,426.3,182556200
06/30/2008,425.93,428.79,419.1,427.49,187358200
07/01/2008,414.52,424.21,413.72,424.21,174313700
07/02/2008,408.4,417.69,408.4,413.94,151929700
07/03/2008,408.55,409.93,400.24,401.58,180223100
07/04/2008,403.36,410.15,403.32,410.12,75595400
07/07/2008,411.12,412.2,404.39,407.28,90702200
07/08/2008,402.79,404.96,397.67,402.1,140285500
07/09/2008,410.83,411.18,405.71,407.17,126240500
07/10/2008,401.93,407.95,399.29,404.21,143509100
07/11/2008,391.98,405.89,391.98,404.41,145577300
07/14/2008,395.35,399.65,394.55,397.48,127677100
07/15/2008,383.66,391.41,379.35,391.31,251291100
07/16/2008,383.99,385.03,374.09,385.03,218291600
07/17/2008,392.66,396.74,388.53,390.59,183419000
07/18/2008,395.94,395.94,385.54,388.51,179102200
07/21/2008,400.36,403.16,390.74,395.39,131788100
07/22/2008,400.2,400.56,392.52,396.21,154615100
07/23/2008,405.38,407.58,403.46,405.99,151925900
07/24/2008,396.65,408.28,395.37,407.33,125073800
07/25/2008,395.77,397.23,390.8,391.85,156458400
07/28/2008,392.98,396.96,391.39,394.93,106533200
07/29/2008,395.1,396.78,387.04,388.53,132712400
07/30/2008,404.39,405.35,400.93,403.57,132223600
07/31/2008,399.95,406.22,398.74,405.55,163272000
08/01/2008,394.53,399.03,392.5,396.68,131411400
08/04/2008,392.48,400.12,391.75,393.44,123245100
08/05/2008,403.46,403.46,392.01,392.71,153391600
08/06/2008,410.51,410.62,405.01,405.7,132102200
08/07/2008,405.69,412.38,404.68,408.35,140378700
08/08/2008,408.52,408.52,400.48,402.92,140961700
08/11/2008,412.13,412.57,408.86,409.6,113138100
08/12/2008,415.56,416.72,409.73,411.06,137382900
08/13/2008,410.33,417.42,410.32,414.92,128579800
08/14/2008,409.41,413.19,405.92,413.07,110771500
08/15/2008,409.86,414.23,408.08,410.65,94451000
08/18/2008,410.51,414.47,407.92,409.0,76784600
08/19/2008,398.75,405.87,398.75,405.87,106967800
08/20/2008,402.59,404.15,399.57,401.21,93463600
08/21/2008,400.23,403.09,396.8,400.04,92701200
08/22/2008,408.19,408.2,400.45,402.37,88902600
08/25/2008,402.7,407.91,402.7,406.18,46902000
08/26/2008,403.24,405.21,397.09,400.92,85749200
08/27/2008,406.12,407.69,400.32,403.15,82625000
08/28/2008,411.13,412.77,403.47,405.45,109407000
08/29/2008,412.84,415.11,410.33,411.78,100540800
09/01/2008,412.09,413.42,408.68,409.38,63036000
09/02/2008,414.7,416.28,409.64,410.52,137273200
09/03/2008,406.32,413.06,406.32,411.51,95590200
09/04/2008,397.17,409.84,397.17,408.71,162637600
09/05/2008,389.22,395.49,388.35,393.47,163027700
09/08/2008,398.79,405.27,395.96,405.06,165165700
09/09/2008,395.73,402.3,393.61,398.06,140859300
09/10/2008,393.9,397.21,391.56,394.87,126395400
09/11/2008,392.56,395.25,387.67,394.1,125931600
09/12/2008,399.57,399.57,392.62,397.85,117328800
09/15/2008,385.04,388.69,379.21,386.7,221328800
09/16/2008,371.2,381.13,364.98,378.5,290254500
09/17/2008,356.98,380.56,356.98,380.56,272589800
09/18/2008,351.66,361.74,349.76,354.91,244054500
09/19/2008,381.83,381.83,367.7,370.85,359715000
09/22/2008,375.19,385.43,375.19,383.18,155184600
09/23/2008,367.64,374.34,365.78,373.37,163042000
09/24/2008,360.62,370.09,360.62,368.19,126150000
09/25/2008,369.35,369.35,359.15,360.0,191599200
09/26/2008,354.58,364.71,354.58,364.71,212461800
09/29/2008,323.55,354.22,323.55,354.22,258933000
09/30/2008,331.45,333.42,310.67,316.8,245744500
10/01/2008,334.24,336.73,328.77,335.66,180034600
10/02/2008,330.83,342.98,330.83,334.07,190642000
10/03/2008,344.02,344.23,328.64,331.95,159718200
10/06/2008,312.56,329.89,310.78,328.12,188518000
10/07/2008,309.44,320.52,306.78,320.06,182098200
10/08/2008,285.66,308.29,280.82,293.66,269515600
10/09/2008,281.97,296.57,278.65,287.42,178049100
10/10/2008,258.05,270.9,254.36,261.78,302432400
10/13/2008,285.27,285.27,269.94,272.96,207244900
10/14/2008,284.51,302.77,280.46,299.17,400084000
10/15/2008,263.0,281.43,261.83,280.96,233306100
10/16/2008,248.04,262.21,244.72,249.15,260793700
10/17/2008,252.26,260.97,242.37,259.95,278312900
10/20/2008,269.41,269.41,257.62,258.26,221768100
10/21/2008,269.36,275.73,267.11,275.32,151555600
10/22/2008,255.08,265.94,254.72,262.97,167685300
10/23/2008,257.85,258.95,247.19,255.63,177522400
10/24/2008,245.92,247.23,232.43,243.97,246668900
10/27/2008,237.1,241.81,231.5,235.34,166640300
10/28/2008,237.96,244.37,233.02,244.34,191043500
10/29/2008,259.58,259.63,249.37,254.08,198330700
10/30/2008,257.65,266.21,253.47,265.82,191155800
10/31/2008,267.69,267.69,253.02,258.3,156322800
11/03/2008,273.01,273.01,266.47,269.57,124275100
11/04/2008,291.13,291.13,272.07,274.62,167169900
11/05/2008,279.44,287.9,277.52,287.9,156209100
11/06/2008,260.61,275.42,260.61,271.68,167561700
11/07/2008,265.72,268.57,257.65,262.19,128372300
11/10/2008,267.13,278.19,265.95,273.03,105351400
11/11/2008,257.13,264.4,256.79,262.51,110374600
11/12/2008,249.25,262.87,247.85,261.71,120940800
11/13/2008,249.96,251.84,243.65,245.08,116407500
11/14/2008,252.47,258.93,250.82,258.53,119698200
11/17/2008,246.33,254.06,245.25,252.32,109152200
11/18/2008,250.62,250.78,239.29,247.14,114921200
11/19/2008,238.12,250.21,238.12,250.21,133170300
11/20/2008,227.82,232.77,223.85,231.09,156642200
11/21/2008,222.93,232.94,220.12,228.04,170651100
11/24/2008,245.86,245.86,226.43,226.72,141606900
11/25/2008,245.84,251.01,240.31,243.8,162667800
11/26/2008,245.16,249.32,238.19,243.94,107416600
11/27/2008,253.26,253.26,247.99,248.13,116172300
11/28/2008,252.55,254.38,247.64,253.15,125724700
12/01/2008,235.5,252.82,235.5,252.82,112823200
12/02/2008,241.34,241.67,229.36,230.66,130866800
12/03/2008,242.04,243.34,233.94,241.14,118456300
12/04/2008,240.8,248.56,237.04,240.57,139855400
12/05/2008,229.44,239.2,227.77,238.19,119857500
12/08/2008,248.12,249.13,241.88,245.91,136252300
12/09/2008,253.39,256.41,244.03,245.32,138601200
12/10/2008,256.15,257.22,251.1,254.28,127950400
12/11/2008,254.77,257.53,252.02,256.96,159926000
12/12/2008,247.75,250.38,240.27,241.47,0
12/15/2008,247.11,252.41,245.42,250.64,87054200
12/16/2008,248.26,249.53,245.05,247.41,84055800
12/17/2008,247.76,251.17,243.54,250.9,151654500
12/18/2008,249.88,251.26,247.4,247.92,141497200
12/19/2008,249.54,253.11,245.06,247.08,189311800
12/22/2008,243.44,248.02,243.41,248.02,89908200
12/23/2008,244.5,248.89,242.37,242.37,63468600
12/24/2008,241.9,242.8,240.6,242.47,22285200
12/29/2008,240.81,245.25,239.37,243.31,52346400
12/30/2008,246.58,246.58,241.72,243.56,42942200
12/31/2008,245.94,249.07,245.94,248.42,18705800
01/02/2009,258.23,258.23,247.83,248.97,59006800
01/05/2009,261.78,262.2,256.71,261.25,87560000
01/06/2009,269.27,271.91,259.42,262.71,114453700
01/07/2009,265.04,269.52,262.87,268.24,115155700
01/08/2009,264.59,266.1,260.26,261.04,86064000
01/09/2009,266.18,269.74,263.31,265.26,98712600
01/12/2009,261.8,266.8,260.54,264.95,94920800
01/13/2009,260.74,262.06,256.21,259.89,164604600
01/14/2009,247.32,263.01,245.08,262.49,161467100
01/15/2009,243.6,248.96,241.56,246.84,158784700
01/16/2009,248.55,254.02,248.07,249.63,130931600
01/19/2009,245.22,255.3,241.87,252.31,108763900
01/20/2009,240.11,246.69,238.97,244.34,123617400
01/21/2009,237.71,240.5,232.91,237.27,175112900
01/22/2009,235.46,243.21,234.01,243.04,134541200
01/23/2009,234.14,235.51,227.53,234.23,127680700
01/26/2009,247.88,248.42,234.0,234.69,178831100
01/27/2009,248.59,248.77,242.79,248.75,149606100
01/28/2009,257.16,258.37,252.69,252.69,163963800
01/29/2009,252.35,256.01,249.76,255.41,123636900
01/30/2009,248.6,253.2,247.04,252.35,114763800
02/02/2009,245.96,247.28,241.71,245.42,148893000
02/03/2009,250.83,251.49,242.81,247.56,116323100
02/04/2009,254.79,257.78,250.29,251.6,141940200
02/05/2009,252.51,253.15,246.19,249.49,133400300
02/06/2009,261.35,262.56,253.92,255.0,158739600
02/09/2009,262.72,263.95,257.92,259.4,131502800
02/10/2009,251.37,260.22,251.37,259.45,136340500
02/11/2009,253.28,253.94,249.67,250.19,93625400
02/12/2009,248.27,249.47,244.96,249.33,161230400
02/13/2009,251.12,254.19,249.33,251.25,103423400
02/16/2009,247.15,250.4,246.44,249.22,67992200
02/17/2009,238.17,244.44,236.94,244.33,109558800
02/18/2009,238.3,239.77,234.37,239.21,127107600
02/19/2009,237.67,241.7,237.26,240.36,117828000
02/20/2009,229.13,234.2,228.48,234.13,143123200
02/23/2009,223.98,233.34,223.33,232.88,117583800
02/24/2009,222.55,223.08,218.01,221.86,157371500
02/25/2009,220.69,227.67,218.34,226.97,136425900
02/26/2009,223.67,225.6,220.37,222.86,148143500
02/27/2009,219.81,220.86,214.96,220.42,162742000
03/02/2009,208.84,214.45,208.53,214.45,210658900
03/03/2009,202.57,211.17,202.41,209.76,154676000
03/04/2009,211.58,211.71,205.29,205.45,137272400
03/05/2009,200.58,209.67,200.58,208.58,145570200
03/06/2009,199.5,204.32,198.22,199.94,140071100
03/09/2009,199.25,200.74,194.99,200.74,112949300
03/10/2009,210.44,211.55,198.72,199.34,138654600
03/11/2009,210.33,214.37,205.77,211.01,151186000
03/12/2009,211.31,211.98,204.21,208.16,125232300
03/13/2009,211.74,216.28,210.71,214.95,124837900
03/16/2009,215.79,216.98,212.01,215.96,116521500
03/17/2009,210.87,213.63,209.05,212.95,111750200
03/18/2009,209.34,214.03,206.93,213.07,108275400
03/19/2009,210.38,214.97,208.94,211.0,188466300
03/20/2009,212.71,213.33,208.44,209.15,156675200
03/23/2009,220.9,221.3,215.79,217.7,139020900
03/24/2009,221.47,225.21,218.6,224.83,162213700
03/25/2009,225.55,226.18,220.35,220.5,118585100
03/26/2009,224.8,226.77,222.45,226.69,98368600
03/27/2009,221.73,225.17,220.37,224.83,95518400
03/30/2009,211.11,216.51,211.11,216.18,90808000
03/31/2009,216.98,217.06,213.25,213.26,98962200
04/01/2009,220.7,220.76,212.77,216.27,111547400
04/02/2009,232.05,232.59,225.87,226.17,149949900
04/03/2009,230.76,235.28,229.32,231.08,142367600
04/06/2009,228.85,235.96,227.41,233.65,125800600
04/07/2009,227.39,230.5,224.6,229.85,99476000
04/08/2009,228.24,229.87,222.25,222.78,101413600
04/09/2009,232.84,233.72,228.47,230.76,138297100
04/14/2009,235.45,238.47,232.98,234.54,144872000
04/15/2009,235.9,237.55,231.72,231.84,101118200
04/16/2009,238.49,240.02,234.99,238.06,112487200
04/17/2009,243.81,244.98,239.44,240.56,139339200
04/20/2009,233.77,242.92,232.91,242.29,111752600
04/21/2009,234.72,236.32,228.19,232.89,120511200
04/22/2009,236.88,237.63,230.57,235.55,122608700
04/23/2009,235.3,240.15,234.82,235.37,103560800
04/24/2009,239.34,239.49,235.04,235.67,99254000
04/27/2009,238.14,238.85,233.51,235.16,83088800
04/28/2009,234.83,236.45,231.23,233.7,87995800
04/29/2009,238.07,238.72,234.38,235.15,138371000
04/30/2009,240.76,243.94,240.72,240.9,180466300
05/04/2009,251.47,251.6,244.62,244.99,113616200
05/05/2009,252.16,254.32,250.28,253.03,137269600
05/06/2009,255.28,257.59,251.03,251.44,141015900
05/07/2009,256.69,263.25,255.27,257.58,170586900
05/08/2009,261.35,263.75,258.98,259.97,127166400
05/11/2009,256.47,260.87,254.95,260.87,107835500
05/12/2009,255.33,259.27,254.26,254.43,115554800
05/13/2009,250.19,257.61,249.5,256.15,154552100
05/14/2009,249.02,251.35,247.46,250.65,121986100
05/15/2009,252.92,253.82,249.24,251.85,99849200
05/18/2009,259.17,259.49,248.82,249.59,94844200
05/19/2009,262.23,263.63,259.62,262.41,126535000
05/20/2009,266.3,267.15,261.56,261.56,109472100
05/21/2009,259.02,263.61,258.39,262.46,78579200
05/22/2009,260.14,262.48,258.21,260.55,74919400
05/25/2009,260.66,261.48,257.28,261.11,29799400
05/26/2009,263.43,263.62,255.06,259.36,83544600
05/27/2009,264.2,265.67,262.12,265.29,87207600
05/28/2009,260.9,262.98,258.11,260.42,99635600
05/29/2009,259.45,265.17,258.62,265.17,110807500
06/01/2009,268.42,268.91,265.03,265.24,78745800
06/02/2009,268.99,270.09,266.17,267.15,87892000
06/03/2009,264.37,271.12,263.25,271.12,80143400
06/04/2009,263.8,266.11,262.24,264.27,75724200
06/05/2009,266.93,270.05,265.35,266.26,110923800
06/08/2009,262.39,266.12,261.45,266.1,73216000
06/09/2009,263.03,266.18,261.62,264.73,81331800
06/10/2009,266.96,269.83,266.14,267.11,96109400
06/11/2009,268.11,268.64,266.19,266.87,73237200
06/12/2009,265.48,268.12,264.28,267.62,74380800
06/15/2009,258.26,263.14,257.93,262.95,94405600
06/16/2009,257.01,259.71,256.45,258.81,86754200
06/17/2009,251.23,256.11,248.93,255.65,122136000
06/18/2009,253.52,254.43,249.47,253.17,97596400
06/19/2009,257.16,257.81,253.17,254.21,122154900
06/22/2009,249.09,257.69,249.09,257.47,85637800
06/23/2009,248.69,250.43,247.03,247.1,97648000
06/24/2009,254.63,255.2,248.11,250.22,91692600
06/25/2009,254.12,254.62,249.09,254.62,82366000
06/26/2009,254.43,257.84,253.11,256.48,78619800
06/29/2009,258.24,258.76,253.41,253.92,64146400
06/30/2009,254.71,258.89,253.34,258.89,81960000
07/01/2009,260.29,261.44,256.2,256.33,82659000
07/02/2009,252.69,258.45,252.69,258.45,92910200
07/03/2009,253.7,253.87,251.08,253.28,58630200
07/06/2009,249.64,251.59,247.81,251.59,75298800
07/07/2009,249.04,252.71,248.53,251.27,82887400
07/08/2009,244.63,248.19,244.21,247.44,82051000
07/09/2009,247.11,248.91,245.66,246.36,69269800
07/10/2009,243.2,246.19,243.2,245.64,68814600
07/13/2009,249.79,249.79,241.36,242.61,76351400
07/14/2009,251.91,252.51,249.92,250.8,80926000
07/15/2009,260.82,260.82,253.68,253.68,96700400
07/16/2009,263.48,265.54,259.76,260.88,96304600
07/17/2009,266.4,267.69,264.47,265.32,94879600
07/20/2009,269.48,270.46,267.53,268.74,72630600
07/21/2009,270.68,273.32,269.06,269.5,87295600
07/22/2009,271.19,271.3,267.85,270.89,87864600
07/23/2009,276.15,276.56,269.21,271.85,101493700
07/24/2009,276.15,278.7,274.2,275.34,89582800
07/27/2009,278.14,279.68,276.17,279.14,95425400
07/28/2009,274.24,279.52,273.57,278.36,103062600
07/29/2009,277.32,278.81,272.67,272.99,112472800
07/30/2009,283.82,284.69,277.48,278.95,126417200
07/31/2009,283.17,285.24,281.48,282.63,122819200
08/03/2009,287.49,289.34,283.19,283.63,105462200
08/04/2009,286.91,287.51,283.45,287.51,99058600
08/05/2009,285.24,289.11,283.92,285.63,103624000
08/06/2009,288.11,290.15,287.17,288.18,97833800
08/07/2009,290.5,291.84,284.81,286.67,102890200
08/10/2009,288.61,289.91,287.03,289.57,64582000
08/11/2009,284.17,290.05,283.24,288.9,89584600
08/12/2009,288.95,288.95,280.79,283.72,119372800
08/13/2009,290.02,293.25,288.19,288.19,164334800
08/14/2009,288.02,292.39,286.78,290.6,112516300
08/17/2009,282.01,286.09,281.11,286.09,104254400
08/18/2009,284.46,284.46,282.05,283.33,76182200
08/19/2009,284.05,284.96,280.15,282.63,84555600
08/20/2009,288.12,288.87,285.65,287.72,91179200
08/21/2009,294.49,295.71,286.79,287.02,117345600
08/24/2009,297.88,298.81,295.92,297.1,93762800
08/25/2009,300.03,300.54,294.67,294.82,91900000
08/26/2009,298.64,302.26,297.82,299.41,103288000
08/27/2009,296.9,300.82,295.89,298.0,80679400
08/28/2009,300.2,302.76,298.73,299.29,88754400
08/31/2009,296.27,298.29,295.76,297.48,66260000
09/01/2009,291.0,298.93,291.0,298.03,103718800
09/02/2009,289.05,289.84,286.24,289.84,111996000
09/03/2009,289.01,291.99,288.23,290.12,88504600
09/04/2009,293.16,293.64,290.58,291.33,97720600
09/07/2009,298.41,298.47,295.16,295.33,67699000
09/08/2009,300.81,301.32,298.2,299.24,100188800
09/09/2009,304.25,304.25,299.38,299.48,95993800
09/10/2009,305.97,307.1,302.85,306.37,108246000
09/11/2009,308.0,309.2,306.65,307.09,110349700
09/14/2009,306.9,307.03,303.03,304.17,87067400
09/15/2009,308.37,309.66,305.71,307.56,127607700
09/16/2009,312.76,313.3,310.17,310.17,132192100
09/17/2009,313.88,315.26,311.82,315.26,127552900
09/18/2009,313.63,315.48,311.83,312.09,152586500
09/21/2009,311.34,313.74,309.67,313.54,79404800
09/22/2009,312.72,314.67,312.12,312.12,75172200
09/23/2009,313.36,314.55,312.08,313.0,76317400
09/24/2009,308.52,314.8,308.06,311.54,112397100
09/25/2009,305.63,309.57,305.63,309.21,83484200
09/28/2009,311.9,311.9,302.17,304.94,82099600
09/29/2009,312.12,313.97,310.22,312.82,81566600
09/30/2009,311.35,314.39,308.95,312.69,111197500
10/01/2009,305.74,313.67,305.5,312.31,107061300
10/02/2009,299.3,303.08,296.5,302.45,144723900
10/05/2009,301.22,301.73,298.31,300.25,84676400
10/06/2009,309.28,309.63,302.92,303.19,106777800
10/07/2009,309.21,312.21,308.16,309.03,91963400
10/08/2009,314.76,314.8,312.03,314.29,104770000
10/09/2009,315.55,316.74,313.33,313.38,100226000
10/12/2009,320.71,321.75,318.18,318.18,107928200
10/13/2009,319.53,322.03,318.64,320.74,104849800
10/14/2009,325.47,326.54,323.8,324.0,124771100
10/15/2009,325.19,326.84,323.78,326.64,100830300
10/16/2009,322.31,328.51,321.65,326.61,129853700
10/19/2009,327.03,327.28,323.75,323.75,78361400
10/20/2009,324.92,328.47,324.47,328.29,90667000
10/21/2009,325.5,327.15,320.85,326.42,102183700
10/22/2009,320.69,321.79,318.71,321.06,100144000
10/23/2009,320.14,325.37,319.61,323.97,87012200
10/26/2009,312.65,321.9,312.15,321.21,182684200
10/27/2009,311.13,314.73,310.13,312.48,216416900
10/28/2009,303.29,310.0,303.15,309.72,193980800
10/29/2009,309.65,309.83,301.25,301.86,180214100
10/30/2009,302.36,310.79,301.41,310.09,144037000
11/02/2009,302.82,304.69,299.88,302.11,115698400
11/03/2009,300.11,301.68,296.98,300.78,101547000
11/04/2009,305.88,306.79,302.1,302.66,113159100
11/05/2009,307.83,309.12,299.63,302.33,131985200
11/06/2009,307.14,309.75,303.55,308.44,100537100
11/09/2009,314.46,314.6,310.41,310.5,81492000
11/10/2009,313.26,315.52,312.62,314.91,81811400
11/11/2009,317.97,320.06,316.67,316.67,114100500
11/12/2009,317.06,320.06,316.57,316.94,107104000
11/13/2009,317.37,317.99,314.72,316.78,77293600
11/16/2009,322.16,322.48,319.82,320.74,73991600
11/17/2009,321.08,323.18,320.54,320.86,73131600
11/18/2009,319.42,322.91,318.18,322.44,84714200
11/19/2009,313.31,319.33,312.58,317.94,91286800
11/20/2009,310.03,315.84,309.4,314.43,96077400
11/23/2009,317.04,318.42,312.69,312.73,66368000
11/24/2009,315.86,318.76,314.27,314.73,73339200
11/25/2009,318.24,319.16,315.46,317.98,70649800
11/26/2009,306.72,316.04,306.16,315.84,104469400
11/27/2009,309.52,311.6,300.54,300.92,136355100
11/30/2009,305.9,311.05,305.18,311.05,145440200
12/01/2009,315.44,315.44,308.87,309.14,135457300
12/02/2009,316.44,317.98,315.03,315.82,148638600
12/03/2009,317.61,320.13,316.45,319.3,135486300
12/04/2009,321.13,323.95,315.39,316.63,153572500
12/07/2009,320.25,321.92,318.53,320.46,106229100
12/08/2009,315.43,321.6,313.24,319.39,171078900
12/09/2009,312.88,316.06,311.16,314.47,152549300
12/10/2009,317.69,318.0,312.71,313.36,193640300
12/11/2009,320.14,322.34,318.32,318.32,200272800
12/14/2009,322.51,323.99,321.19,323.2,153209300
12/15/2009,325.19,325.33,321.38,323.68,141831700
12/16/2009,328.61,328.61,325.42,325.42,166674500
12/17/2009,326.68,329.06,325.52,326.19,130191000
12/18/2009,324.63,328.36,323.78,326.64,152385400
12/21/2009,330.51,330.63,325.44,326.29,70627200
12/22/2009,332.48,334.48,331.49,331.63,72328400
12/23/2009,332.83,335.1,331.69,334.66,56098200
12/24/2009,333.6,334.16,333.12,333.63,12198800
12/28/2009,336.11,336.57,335.23,336.02,0
12/29/2009,337.28,338.22,336.4,336.84,45764800
12/30/2009,335.14,337.32,333.93,336.21,37276200
12/31/2009,335.33,336.79,335.21,336.7,14204800
01/04/2010,343.03,343.05,336.96,336.96,90515200
01/05/2010,342.02,343.59,340.99,343.52,106369100
01/06/2010,341.48,342.77,339.32,341.58,78921400
01/07/2010,340.55,340.96,337.94,340.56,103411000
01/08/2010,341.94,343.29,338.23,341.98,127867400
01/11/2010,340.52,345.56,340.1,344.2,123004900
01/12/2010,336.77,341.51,334.97,340.69,110926400
01/13/2010,338.18,339.01,335.32,335.36,95424000
01/14/2010,340.61,341.77,339.07,341.2,85885200
01/15/2010,337.99,343.08,337.48,341.41,129802300
01/18/2010,339.03,339.59,336.68,339.18,56837400
01/19/2010,341.61,342.27,335.72,338.68,83807600
01/20/2010,336.3,342.4,335.07,340.89,111977300
01/21/2010,332.17,339.68,331.97,338.83,106124100
01/22/2010,329.48,332.79,326.9,330.13,156662600
01/25/2010,328.51,332.07,327.37,327.37,106317800
01/26/2010,329.65,329.65,324.92,326.28,113794000
01/27/2010,327.26,328.98,325.16,326.68,100255400
01/28/2010,323.95,331.57,323.95,331.57,124292500
01/29/2010,327.9,329.84,324.24,325.52,111574300
02/01/2010,331.31,331.74,325.35,325.94,95260600
02/02/2010,334.04,334.36,329.42,331.98,99983600
02/03/2010,333.03,335.68,332.37,335.04,92634200
02/04/2010,323.23,333.14,322.22,331.79,172226100
02/05/2010,315.04,321.59,313.84,320.81,223513800
02/08/2010,316.5,318.77,311.53,317.69,135640500
02/09/2010,317.06,318.6,314.68,316.24,127248000
02/10/2010,316.1,318.76,314.7,317.29,144502700
02/11/2010,316.8,319.33,314.03,317.73,133594700
02/12/2010,315.74,320.24,314.01,319.31,106093500
02/15/2010,315.86,318.81,315.04,317.7,56399400
02/16/2010,318.84,318.91,315.12,318.44,88971400
02/17/2010,323.13,324.56,320.8,320.96,129201900
02/18/2010,324.3,324.53,321.28,322.31,107873800
02/19/2010,325.6,325.77,321.29,321.51,100457500
02/22/2010,325.12,327.14,324.61,327.0,81735000
02/23/2010,320.99,327.55,320.22,327.29,112250100
02/24/2010,320.92,322.05,317.86,321.45,100426600
02/25/2010,314.85,321.41,314.55,319.45,123469400
02/26/2010,317.74,318.04,313.35,317.84,127710900
03/01/2010,324.37,324.8,320.1,320.75,165347700
03/02/2010,328.24,328.36,324.34,324.87,103775900
03/03/2010,331.86,332.58,326.93,327.77,104224000
03/04/2010,332.45,333.68,329.86,330.25,105004600
03/05/2010,338.68,338.68,333.83,334.09,112566800
03/08/2010,338.17,340.66,336.89,340.21,88485400
03/09/2010,339.09,339.47,336.31,338.91,80780600
03/10/2010,340.97,341.51,337.98,338.66,95100400
03/11/2010,339.02,341.18,337.71,339.45,83670800
03/12/2010,339.57,342.29,338.75,339.68,96038600
03/15/2010,335.11,339.23,334.91,338.83,74466000
03/16/2010,339.26,340.15,336.83,336.83,88415800
03/17/2010,343.06,343.76,340.36,340.89,102312900
03/18/2010,341.95,343.11,341.22,341.51,81610600
03/19/2010,338.65,343.3,338.3,343.08,151817300
03/22/2010,338.13,338.53,334.0,337.58,88797400
03/23/2010,341.51,342.41,338.31,338.33,92427200
03/24/2010,341.74,343.33,338.99,342.74,83862800
03/25/2010,345.61,346.0,341.49,341.49,108690400
03/26/2010,343.81,345.39,343.33,344.1,85028600
03/29/2010,343.96,345.39,342.51,344.03,72582200
03/30/2010,343.6,346.08,343.27,345.24,77048000
03/31/2010,344.22,345.66,342.16,343.42,85742400
04/01/2010,351.44,351.46,345.9,345.9,103664000
04/06/2010,355.61,355.61,352.87,353.14,101898300
04/07/2010,353.89,356.13,353.49,355.84,94269400
04/08/2010,350.89,352.57,349.51,352.27,101033400
04/09/2010,355.89,356.25,353.91,353.91,89993600
04/12/2010,355.34,358.2,354.39,358.05,72827000
04/13/2010,354.43,355.71,352.75,353.66,84824000
04/14/2010,356.67,357.92,355.92,356.34,95541600
04/15/2010,355.57,356.76,353.18,356.49,96165400
04/16/2010,349.75,356.6,349.22,354.15,142228300
04/19/2010,348.57,350.8,346.97,348.88,142228300
04/20/2010,354.86,354.98,349.43,350.25,117475400
04/21/2010,353.66,356.48,352.94,356.38,104444200
04/22/2010,351.31,356.75,349.88,353.77,132257200
04/23/2010,353.38,355.14,351.06,352.72,127389800
04/26/2010,357.43,358.23,355.8,356.93,103423500
04/27/2010,349.12,356.86,349.12,356.7,143744200
04/28/2010,344.55,349.02,341.95,346.58,200962700
04/29/2010,348.46,349.37,342.72,345.46,142780200
04/30/2010,345.91,351.32,344.13,348.31,130848300
05/03/2010,346.94,348.17,342.45,345.41,72889600
05/04/2010,335.86,348.86,334.88,347.86,170587900
05/05/2010,330.78,336.76,328.73,335.46,168153100
05/06/2010,326.19,333.45,325.18,327.15,195235800
05/07/2010,312.35,323.21,307.71,316.78,293486300
05/10/2010,335.24,335.24,322.36,323.91,278265300
05/11/2010,333.48,334.01,327.79,331.46,145978500
05/12/2010,336.9,338.76,330.79,332.78,177803500
05/13/2010,337.8,340.05,335.54,340.05,97972800
05/14/2010,327.24,336.26,326.1,336.26,153943900
05/17/2010,326.57,330.23,323.2,324.1,130447400
05/18/2010,331.0,333.03,327.8,331.02,115618800
05/19/2010,321.45,327.93,320.73,326.17,164436200
05/20/2010,314.86,324.72,308.75,323.28,205013100
05/21/2010,313.41,315.48,306.29,312.84,217943200
05/24/2010,313.57,317.62,310.34,315.8,92782000
05/25/2010,305.03,306.39,301.48,303.95,172128800
05/26/2010,312.0,315.44,308.04,310.45,164578600
05/27/2010,321.16,321.2,314.38,314.63,134945600
05/28/2010,320.64,324.03,319.91,323.83,96900000
05/31/2010,320.7,322.87,319.52,320.06,43268400
06/01/2010,321.21,322.99,314.47,319.49,121512900
06/02/2010,322.56,322.84,316.45,318.77,95636600
06/03/2010,327.03,329.82,326.59,328.48,110031400
06/04/2010,321.22,331.3,320.29,328.18,142577200
06/07/2010,317.54,320.58,315.34,315.7,108029700
06/08/2010,314.83,318.97,311.82,318.71,127059300
06/09/2010,320.63,320.71,313.7,317.5,110800100
06/10/2010,325.42,326.71,317.98,318.71,114396600
06/11/2010,325.56,327.31,321.81,326.97,120467200
06/14/2010,331.45,331.5,328.57,328.86,100438900
06/15/2010,333.82,334.63,328.91,329.12,101829600
06/16/2010,334.76,336.47,332.43,336.47,112382000
06/17/2010,335.26,336.91,333.25,334.66,100285100
06/18/2010,336.06,336.89,334.17,335.93,114690000
06/21/2010,341.04,343.32,340.11,341.55,91305600
06/22/2010,339.8,340.37,336.9,338.64,88625400
06/23/2010,335.11,339.07,333.72,336.05,84037000
06/24/2010,329.22,337.42,328.49,337.39,86777600
06/25/2010,325.99,330.34,325.26,329.67,86201800
06/28/2010,330.46,331.04,325.39,327.33,73886400
06/29/2010,319.03,326.5,318.14,326.35,115780300
06/30/2010,316.81,320.31,315.81,319.85,115476500
07/01/2010,307.87,314.81,306.42,313.05,129509600
07/02/2010,308.2,312.64,308.18,310.38,96298000
07/05/2010,306.27,309.58,306.27,309.22,53436200
07/06/2010,314.43,316.83,307.89,308.33,92714000
07/07/2010,317.56,317.84,308.6,311.16,104637600
07/08/2010,322.62,323.48,318.54,320.71,107209000
07/09/2010,324.42,325.94,322.99,324.63,72469400
07/12/2010,326.56,328.36,323.9,325.7,63699800
07/13/2010,333.76,334.4,327.33,327.39,84712000
07/14/2010,335.03,336.73,332.74,336.42,76180800
07/15/2010,329.76,335.31,328.09,334.16,97641200
07/16/2010,323.99,332.12,322.7,330.29,107765800
07/19/2010,322.0,325.76,321.12,322.33,71898000
07/20/2010,320.46,324.35,317.31,324.14,82120800
07/21/2010,326.36,328.81,323.61,323.73,82998600
07/22/2010,335.2,335.25,324.55,325.1,101607200
07/23/2010,337.14,338.13,333.9,335.63,86904800
07/26/2010,337.82,339.87,335.62,339.73,89384400
07/27/2010,338.08,340.59,337.11,339.31,134230100
07/28/2010,335.03,339.97,333.93,338.7,108849700
07/29/2010,332.13,336.73,331.95,335.19,103932800
07/30/2010,330.64,334.3,327.34,331.02,125405800
08/02/2010,339.66,339.97,332.45,333.3,95889400
08/03/2010,339.0,339.94,336.37,339.55,88658800
08/04/2010,339.2,341.0,335.12,337.66,85440600
08/05/2010,336.57,340.61,335.66,339.07,93499000
08/06/2010,331.19,338.93,329.76,337.52,100212200
08/09/2010,335.89,336.56,334.12,334.56,58964000
08/10/2010,333.14,335.44,331.31,334.71,76304000
08/11/2010,324.99,331.02,324.84,330.23,108752700
08/12/2010,324.12,326.22,321.47,323.07,112963500
08/13/2010,323.92,326.51,321.26,326.14,94724600
08/16/2010,323.14,325.37,320.19,324.5,63165000
08/17/2010,328.45,328.55,323.9,324.36,92528000
08/18/2010,327.67,328.47,325.1,327.06,70209200
08/19/2010,322.37,330.27,321.76,329.36,91019400
08/20/2010,318.02,323.22,317.46,321.65,92365800
08/23/2010,318.54,320.92,316.95,318.33,73090200
08/24/2010,313.39,315.95,310.13,315.88,98986800
08/25/2010,311.72,314.59,308.47,312.4,111118100
08/26/2010,314.22,315.36,312.33,314.78,84652200
08/27/2010,317.04,317.21,311.27,312.81,90542600
08/30/2010,315.55,318.86,314.57,318.64,44056800
08/31/2010,316.47,316.47,311.05,311.36,95528800
09/01/2010,325.52,325.92,315.51,318.08,122826500
09/02/2010,326.57,327.69,323.87,324.68,82334000
09/03/2010,329.35,332.48,326.82,327.87,99893800
09/06/2010,330.53,331.38,329.38,331.28,46173400
09/07/2010,327.76,330.17,325.86,329.73,75309400
09/08/2010,331.43,332.05,324.91,326.32,83656200
09/09/2010,334.59,335.18,329.86,330.84,78874000
09/10/2010,334.96,335.24,332.76,333.32,71080800
09/13/2010,337.27,339.4,336.9,338.74,79352000
09/14/2010,336.73,337.81,335.12,336.94,88485200
09/15/2010,335.86,337.48,333.77,336.98,85552200
09/16/2010,334.67,336.61,334.28,335.84,71353400
09/17/2010,334.54,338.94,334.42,337.63,198627100
09/20/2010,339.81,340.19,336.27,336.27,75173000
09/21/2010,338.94,342.35,338.94,339.28,90934800
09/22/2010,334.35,339.55,334.08,339.55,92999800
09/23/2010,332.82,336.79,329.38,336.4,88555200
09/24/2010,337.85,338.48,330.78,330.89,91019000
09/27/2010,337.17,340.01,337.02,338.91,65661800
09/28/2010,338.17,338.82,333.41,336.4,81359400
09/29/2010,335.85,340.99,334.97,339.6,78795800
09/30/2010,334.39,339.51,333.04,333.83,103625800
10/01/2010,333.78,336.74,332.27,335.27,88498400
10/04/2010,330.4,334.03,329.83,334.03,74631600
10/05/2010,335.03,335.6,328.61,329.89,89253800
10/06/2010,336.97,338.46,336.03,336.49,95389400
10/07/2010,337.67,339.17,333.86,337.16,87693400
10/08/2010,336.53,337.34,334.46,337.02,83426200
10/11/2010,337.04,338.09,336.56,337.29,57987400
10/12/2010,335.09,335.49,332.37,334.8,77975800
10/13/2010,341.72,342.23,336.53,336.57,85500800
10/14/2010,341.33,344.44,341.21,342.87,108375500
10/15/2010,341.45,343.08,339.74,342.52,89513400
10/18/2010,341.72,342.55,339.02,339.9,79025200
10/19/2010,339.15,341.87,337.85,341.34,94758800
10/20/2010,339.71,340.03,337.73,338.1,65378000
10/21/2010,341.92,343.31,338.15,338.85,88238000
10/22/2010,341.07,342.65,340.53,340.8,67598800
10/25/2010,342.53,344.23,342.08,343.27,64778200
10/26/2010,340.76,342.12,338.66,340.79,99988200
10/27/2010,337.99,340.86,337.67,339.43,82013600
10/28/2010,338.1,340.62,337.57,339.47,76769400
10/29/2010,337.23,338.6,335.33,337.28,95734600
11/01/2010,339.35,340.77,337.39,339.65,78333800
11/02/2010,342.02,342.53,338.76,339.03,76909400
11/03/2010,339.05,343.0,338.39,342.57,84695200
11/04/2010,345.15,346.11,342.57,342.64,128069700
11/05/2010,346.9,348.43,345.09,346.25,104020400
11/08/2010,346.69,347.46,346.15,346.96,71384800
11/09/2010,347.74,348.82,346.01,346.16,81694600
11/10/2010,346.09,348.02,344.88,346.34,125179600
11/11/2010,344.83,347.82,343.62,347.67,114070500
11/12/2010,343.2,344.23,339.33,340.69,96614600
11/15/2010,345.53,346.23,341.34,341.67,67913600
11/16/2010,339.21,343.81,339.19,343.81,94170200
11/17/2010,341.5,341.97,338.59,338.92,74830400
11/18/2010,346.27,346.87,343.32,343.72,113535500
11/19/2010,344.58,346.38,342.05,346.34,90640800
11/22/2010,342.42,347.4,341.32,347.01,85382400
11/23/2010,334.82,341.4,334.82,339.97,126564900
11/24/2010,337.2,338.11,332.68,336.12,101647900
11/25/2010,338.77,339.38,337.21,337.73,71044200
11/26/2010,336.26,338.12,332.67,336.65,103360500
11/29/2010,329.67,339.37,329.62,337.75,120391400
11/30/2010,327.41,331.0,325.14,330.03,159073600
12/01/2010,335.8,336.2,329.06,329.91,135147000
12/02/2010,341.45,341.84,334.88,337.98,146581400
12/03/2010,342.19,343.62,340.13,340.83,101053000
12/06/2010,342.34,343.51,340.61,343.05,76717200
12/07/2010,346.21,348.1,343.52,343.71,107639000
12/08/2010,346.72,348.43,344.34,344.64,92602200
12/09/2010,349.38,350.18,348.28,349.55,120894200
12/10/2010,350.21,350.86,349.3,350.54,82430400
12/13/2010,351.3,352.8,350.99,351.15,71143200
12/14/2010,351.82,351.98,350.03,351.22,69079000
12/15/2010,350.79,351.67,349.32,350.77,74681400
12/16/2010,351.88,351.88,349.94,350.76,83479200
12/17/2010,352.05,353.28,351.22,352.78,114123200
12/20/2010,353.15,355.51,351.97,352.2,61055000
12/21/2010,356.14,356.87,354.97,355.28,58953000
12/22/2010,356.17,357.09,355.33,356.06,54469200
12/23/2010,356.21,356.9,355.77,356.42,42477600
12/24/2010,355.92,356.68,355.71,356.25,7882000
12/27/2010,355.57,356.12,353.1,355.76,27092400
12/28/2010,356.69,357.48,356.29,356.45,24132600
12/29/2010,358.32,358.8,357.33,357.58,33458200
12/30/2010,356.36,358.12,355.58,358.07,32270800
01/03/2011,359.86,360.56,357.03,357.91,50319800
01/04/2011,358.86,360.87,358.41,359.82,81055400
01/05/2011,357.28,358.2,352.56,358.2,96302000
01/06/2011,356.89,359.59,356.28,358.54,102314000
01/07/2011,356.44,358.15,354.31,356.59,100756000
01/10/2011,354.21,355.74,353.63,355.5,87760400
01/11/2011,358.3,359.3,355.29,355.58,92243200
01/12/2011,362.41,362.41,359.05,359.06,105356400
01/13/2011,360.79,362.05,359.09,362.05,114797600
01/14/2011,361.32,361.55,357.81,359.48,95853200
01/17/2011,361.08,362.4,360.31,361.73,67498800
01/18/2011,363.73,363.89,362.06,362.32,92859600
01/19/2011,357.96,364.41,357.66,364.4,111219600
01/20/2011,356.14,357.66,354.68,357.23,122252800
01/21/2011,361.05,363.97,357.64,358.6,148964400
01/24/2011,360.99,361.75,358.12,360.97,102270800
01/25/2011,358.76,362.53,358.3,362.05,109793000
01/26/2011,362.05,363.43,360.1,360.92,116690000
01/27/2011,364.33,365.08,361.55,361.96,141833800
01/28/2011,361.16,364.69,361.16,363.81,121584200
01/31/2011,360.75,361.89,357.27,360.01,122457600
02/01/2011,367.11,367.46,361.92,363.03,113894000
02/02/2011,367.39,368.9,365.76,367.98,117478600
02/03/2011,364.89,366.28,363.06,365.97,106570200
02/04/2011,365.51,366.88,364.27,366.37,105276600
02/07/2011,369.85,370.33,366.08,366.39,103890600
02/08/2011,371.11,371.3,369.4,370.24,115387800
02/09/2011,369.18,370.68,368.79,370.17,84296200
02/10/2011,370.61,370.61,366.36,368.15,111940400
02/11/2011,369.65,370.98,366.83,369.42,93754200
02/14/2011,370.17,372.1,369.01,371.66,81661200
02/15/2011,370.51,371.35,369.32,370.08,84206400
02/16/2011,371.49,372.39,370.56,371.11,101725200
02/17/2011,372.99,373.15,370.93,371.85,110667200
02/18/2011,374.19,374.19,372.08,373.94,111131000
02/21/2011,370.92,374.02,370.2,373.26,85208200
02/22/2011,368.83,370.22,366.09,368.96,103675000
02/23/2011,365.24,369.09,364.91,367.19,108518600
02/24/2011,363.73,364.81,362.96,362.96,137349200
02/25/2011,366.77,367.61,363.45,364.53,100680800
02/28/2011,369.13,370.7,365.37,366.74,93485200
03/01/2011,367.95,372.2,366.87,370.69,101474800
03/02/2011,364.86,365.97,363.56,364.67,92607800
03/03/2011,367.6,369.05,365.0,366.35,75019800
03/04/2011,367.95,370.73,366.67,368.59,65144000
03/07/2011,366.08,370.23,365.54,366.25,55613200
03/08/2011,366.38,367.73,362.94,367.14,75483600
03/09/2011,366.25,368.46,365.65,366.74,76641000
03/10/2011,362.14,364.54,360.98,363.39,56979200
03/11/2011,359.07,360.44,358.27,358.99,64347200
03/14/2011,356.32,359.32,355.54,357.24,62314600
03/15/2011,348.09,351.41,343.93,349.8,126473800
03/16/2011,343.2,350.91,343.2,350.54,86892600
03/17/2011,349.26,350.07,344.55,345.3,88731400
03/18/2011,350.41,353.26,350.05,351.43,92057600
03/21/2011,356.7,356.96,354.31,355.39,74506200
03/22/2011,356.38,357.97,355.36,357.1,61553200
03/23/2011,359.74,359.74,354.95,354.95,56703400
03/24/2011,363.39,363.77,358.59,359.52,52108200
03/25/2011,364.65,365.4,363.46,365.31,49350800
03/28/2011,364.57,365.82,363.7,364.31,66330200
03/29/2011,365.91,365.94,362.9,364.61,75828800
03/30/2011,367.87,369.07,366.89,368.99,105182000
03/31/2011,365.62,368.74,365.62,368.22,97767000
04/01/2011,369.45,369.61,366.7,367.47,86005800
04/04/2011,369.01,370.36,367.72,368.39,62628800
04/05/2011,368.96,369.86,367.53,369.22,67687600
04/06/2011,369.64,371.1,368.54,370.16,71902200
04/07/2011,367.39,370.89,367.39,370.02,77291200
04/08/2011,366.94,369.16,366.1,368.1,83439400
04/11/2011,366.47,367.81,366.31,366.45,56094000
04/12/2011,360.77,365.63,359.66,364.09,80294800
04/13/2011,362.76,365.33,361.01,361.56,65783200
04/14/2011,359.48,361.45,358.23,361.38,93770800
04/15/2011,359.0,360.51,357.45,359.93,90164200
04/18/2011,352.68,359.56,350.79,359.06,117725400
04/19/2011,353.17,354.79,352.75,353.87,75950200
04/20/2011,359.87,360.19,356.13,356.13,87295800
04/21/2011,359.01,360.57,358.36,360.27,104171200
04/26/2011,359.55,360.1,357.28,357.43,80401000
04/27/2011,359.71,361.14,357.11,359.42,93895400
04/28/2011,359.49,361.51,358.02,360.62,98323400
04/29/2011,359.94,359.94,357.9,358.15,53538200
05/02/2011,361.56,363.31,361.42,362.26,54289000
05/03/2011,360.42,361.53,359.11,360.65,76959600
05/04/2011,355.91,361.17,355.03,359.29,94597600
05/05/2011,354.82,357.4,353.11,355.64,92288400
05/06/2011,359.12,359.71,353.51,355.07,94634800
05/09/2011,355.93,359.45,354.4,358.12,88879200
05/10/2011,361.05,361.64,356.28,356.77,112126600
05/11/2011,360.55,363.11,360.14,361.48,108732600
05/12/2011,357.52,357.77,355.11,357.51,115768000
05/13/2011,354.86,358.96,354.34,358.89,86683000
05/16/2011,352.3,353.19,349.21,352.44,99765600
05/17/2011,347.72,352.7,347.72,350.62,85657200
05/18/2011,349.1,350.5,346.67,350.32,80833400
05/19/2011,350.84,352.29,348.4,350.66,82085000
05/20/2011,348.24,352.48,346.46,351.07,109168600
05/23/2011,342.46,344.62,341.84,344.62,110649600
05/24/2011,343.2,344.79,342.48,342.77,86778200
05/25/2011,344.91,345.73,340.33,340.82,90405600
05/26/2011,344.47,346.78,343.38,345.91,84888000
05/27/2011,346.06,348.33,344.77,347.2,105550800
05/30/2011,346.2,347.34,345.47,345.77,30043600
05/31/2011,349.44,351.1,348.56,348.8,91869000
06/01/2011,345.95,350.38,344.29,350.29,91849600
06/02/2011,340.64,343.68,340.64,343.64,63640000
06/03/2011,340.24,341.91,337.35,341.47,76171600
06/06/2011,339.18,340.48,338.16,339.02,65953000
06/07/2011,338.93,341.16,338.37,339.18,76712800
06/08/2011,335.65,338.31,334.24,337.63,83346800
06/09/2011,338.04,338.44,334.01,335.43,91726800
06/10/2011,333.83,338.21,333.08,337.46,92143000
06/13/2011,334.03,335.45,333.33,334.04,49898000
06/14/2011,337.52,338.27,335.73,335.93,82821600
06/15/2011,334.04,337.22,333.75,336.89,88463200
06/16/2011,332.35,332.65,329.36,332.0,118990000
06/17/2011,333.11,335.36,329.0,331.6,153198200
06/20/2011,331.64,332.61,329.05,329.05,77482000
06/21/2011,336.14,336.16,332.98,333.57,67983800
06/22/2011,334.17,335.4,332.46,335.26,113871400
06/23/2011,328.57,332.79,326.86,332.73,96452000
06/24/2011,328.74,332.85,328.29,332.05,109266600
06/27/2011,328.51,329.3,326.97,327.68,76561200
06/28/2011,329.9,331.22,327.65,329.09,106990400
06/29/2011,335.28,335.84,331.57,331.66,98987400
06/30/2011,339.65,339.65,335.38,336.43,94348400
07/01/2011,342.82,343.37,338.47,340.13,82647000
07/04/2011,343.5,343.83,341.96,342.76,53992800
07/05/2011,343.1,344.67,342.64,342.64,65395400
07/06/2011,341.62,343.2,340.44,343.02,76188200
07/07/2011,345.16,347.01,342.04,342.95,78420200
07/08/2011,342.48,346.85,342.12,346.19,99886200
07/11/2011,336.16,340.94,334.72,340.28,113855200
07/12/2011,332.12,333.04,329.04,331.45,146090800
07/13/2011,332.98,333.36,329.61,329.61,108293000
07/14/2011,330.46,332.29,329.77,330.25,82419200
07/15/2011,329.49,330.83,327.72,328.8,90348200
07/18/2011,323.17,328.35,323.06,327.41,102318200
07/19/2011,326.17,326.65,324.14,324.69,97314800
07/20/2011,330.65,330.76,327.77,328.46,93599400
07/21/2011,336.86,338.16,328.48,331.67,118899200
07/22/2011,338.6,340.21,337.18,339.2,96738400
07/25/2011,337.27,338.83,336.16,336.41,73307000
07/26/2011,336.74,339.01,335.37,337.57,83750600
07/27/2011,333.1,336.42,330.58,336.19,91214800
07/28/2011,332.56,333.18,328.25,328.64,106739600
07/29/2011,329.22,330.8,326.59,328.66,94881400
08/01/2011,324.59,333.73,324.35,333.63,110140600
08/02/2011,320.0,324.84,319.96,323.6,109428400
08/03/2011,310.69,316.42,309.29,315.53,158899000
08/04/2011,300.85,316.11,300.85,316.11,185312800
08/05/2011,296.35,304.88,292.63,292.63,213778000
08/08/2011,283.36,298.24,282.99,291.53,191924200
08/09/2011,287.05,287.82,265.85,282.85,275735000
08/10/2011,277.27,292.92,276.33,292.85,216754000
08/11/2011,282.79,284.47,269.19,284.47,236101800
08/12/2011,291.9,292.17,278.26,283.82,169501400
08/15/2011,293.7,295.94,291.87,294.3,102044800
08/16/2011,291.51,292.02,287.29,291.11,106346000
08/17/2011,292.65,294.84,286.88,289.46,97705600
08/18/2011,279.58,291.0,275.78,288.94,174833800
08/19/2011,274.15,278.44,268.74,278.44,196154400
08/22/2011,276.37,282.49,271.69,271.72,102025200
08/23/2011,278.32,281.75,275.88,279.55,109074200
08/24/2011,281.58,283.66,275.5,278.99,106235400
08/25/2011,278.49,284.59,277.15,283.62,125870400
08/26/2011,276.6,278.41,269.86,278.41,106333200
08/29/2011,281.26,282.54,278.31,280.9,60634000
08/30/2011,283.64,284.81,280.33,283.73,90234800
08/31/2011,292.93,294.14,284.21,285.38,124026000
09/01/2011,293.96,295.81,289.74,294.34,102485200
09/02/2011,286.43,291.18,284.2,290.53,100520600
09/05/2011,274.45,281.16,272.46,280.0,118899200
09/06/2011,273.33,277.3,270.35,273.9,136170600
09/07/2011,281.05,281.05,276.8,279.57,102960000
09/08/2011,283.39,284.28,279.21,281.01,98067400
09/09/2011,276.1,283.35,275.43,281.64,118262800
09/12/2011,268.48,270.89,265.29,269.43,142869400
09/13/2011,270.05,272.68,263.95,272.36,151932600
09/14/2011,273.56,274.23,266.74,267.07,136788000
09/15/2011,278.52,279.94,274.5,275.11,152102200
09/16/2011,281.73,284.15,278.19,281.13,185231200
09/19/2011,274.63,277.74,273.5,275.6,91571200
09/20/2011,279.54,279.84,272.41,272.82,93162200
09/21/2011,275.68,279.23,275.24,278.83,94398400
09/22/2011,263.44,269.98,262.79,269.26,146282000
09/23/2011,264.72,267.22,256.36,266.63,155833000
09/26/2011,269.83,272.34,260.2,260.2,143753000
09/27/2011,282.04,282.33,274.19,276.13,139973800
09/28/2011,278.31,283.37,276.95,279.41,107920600
09/29/2011,283.98,285.07,276.61,276.91,124843400
09/30/2011,280.18,282.85,277.28,282.53,116008600
10/03/2011,275.64,276.87,271.99,273.51,91960800
10/04/2011,270.06,272.75,266.13,272.13,123630200
10/05/2011,278.09,278.42,272.39,275.05,119610400
10/06/2011,285.81,285.81,278.74,279.82,146275000
10/07/2011,288.31,290.24,283.64,286.24,125842400
10/10/2011,293.34,293.9,287.71,289.92,94941600
10/11/2011,292.88,293.23,289.57,292.29,95894200
10/12/2011,300.14,300.79,291.06,292.27,129037200
10/13/2011,297.39,301.45,296.14,298.23,120817200
10/14/2011,302.41,305.06,297.42,298.42,105170600
10/17/2011,299.24,307.52,297.75,305.22,108366000
10/18/2011,298.68,300.01,294.48,296.51,109975000
10/19/2011,301.68,304.2,299.9,301.09,116682400
10/20/2011,299.01,302.03,296.37,297.97,116746400
10/21/2011,305.7,305.84,299.4,300.71,112242600
10/24/2011,308.32,308.71,303.57,307.26,100214200
10/25/2011,304.98,309.59,302.47,307.44,111304400
10/26/2011,303.84,307.93,301.65,304.93,101109800
10/27/2011,315.45,316.1,309.86,312.01,185273800
10/28/2011,313.01,318.18,311.11,316.99,133139600
10/31/2011,307.5,311.96,307.5,310.36,112093800
11/01/2011,296.19,301.13,292.63,301.02,203235400
11/02/2011,298.21,298.92,293.03,298.85,131778600
11/03/2011,304.5,305.32,292.51,292.83,172721000
11/04/2011,301.97,306.87,300.3,306.39,128799200
11/07/2011,299.75,302.47,296.41,299.77,99567400
11/08/2011,303.98,308.19,300.07,300.3,107163000
11/09/2011,294.4,306.67,293.59,306.03,162635400
11/10/2011,294.32,297.54,289.06,289.48,134264800
11/11/2011,300.98,301.73,294.19,295.19,95317400
11/14/2011,296.9,302.72,296.15,302.32,93224200
11/15/2011,292.93,296.79,290.04,294.82,115537400
11/16/2011,294.47,296.93,291.02,291.89,107635400
11/17/2011,290.21,294.34,288.96,293.16,112802800
11/18/2011,288.01,292.25,287.43,288.23,92410800
11/21/2011,278.84,286.67,278.83,286.67,99384000
11/22/2011,276.91,281.79,276.91,281.12,95448000
11/23/2011,272.79,278.35,272.79,274.65,98200800
11/24/2011,271.61,276.4,270.07,274.34,93202600
11/25/2011,274.37,275.21,268.74,271.0,91361600
11/28/2011,285.07,285.07,276.71,276.71,116346600
11/29/2011,287.55,287.69,282.14,284.15,105383600
11/30/2011,299.68,300.91,284.18,285.17,190304000
12/01/2011,296.97,300.28,296.82,300.14,105608400
12/02/2011,300.77,303.82,299.77,300.46,135475800
12/05/2011,305.1,306.75,301.94,303.5,110054000
12/06/2011,304.8,306.28,302.58,302.58,108112800
12/07/2011,304.31,309.13,300.63,308.26,138195400
12/08/2011,299.79,307.56,299.79,306.0,108878800
12/09/2011,304.58,305.83,297.31,297.49,101938600
12/12/2011,297.39,303.08,297.39,302.87,100613600
12/13/2011,298.56,300.85,296.14,297.55,92054600
12/14/2011,292.15,298.46,292.15,297.18,98761600
12/15/2011,294.62,296.54,292.11,293.01,96279800
12/16/2011,294.03,296.87,293.86,295.66,130270800
12/19/2011,293.9,296.8,291.35,291.8,66697400
12/20/2011,301.79,301.79,292.63,293.36,73409400
12/21/2011,300.8,306.85,300.47,304.23,91055000
12/22/2011,305.18,305.84,302.22,302.22,56088600
12/23/2011,307.79,308.2,306.06,307.43,42050800
12/27/2011,309.37,311.53,307.81,308.07,31153000
12/28/2011,306.76,310.78,306.76,309.16,49832400
12/29/2011,310.76,310.76,305.36,307.66,47085600
12/30/2011,312.47,312.47,310.0,311.71,37153800
01/03/2012,318.04,318.2,314.79,317.56,84076400
01/04/2012,314.53,317.75,314.24,316.32,77441400
01/05/2012,311.92,315.62,310.86,315.59,87483000
01/06/2012,311.11,313.85,309.68,312.5,81929800
01/09/2012,311.76,313.74,311.12,311.29,71083800
01/10/2012,315.5,317.13,312.93,313.27,110316800
01/11/2012,311.65,315.19,310.67,314.67,115491800
01/12/2012,310.3,314.31,309.36,311.21,138561000
01/13/2012,309.28,313.03,305.55,312.53,121001800
01/16/2012,313.23,313.56,307.32,307.91,80219600
01/17/2012,315.64,318.32,314.14,316.33,122878200
01/18/2012,315.52,317.6,312.64,315.49,118631600
01/19/2012,320.48,320.48,315.86,316.69,145371400
01/20/2012,320.31,321.22,318.63,320.9,120543000
01/23/2012,323.02,323.83,319.95,320.69,92669400
01/24/2012,320.97,321.25,318.51,320.53,107869200
01/25/2012,319.44,322.62,317.6,321.96,106146800
01/26/2012,322.82,323.38,319.24,320.45,108513000
01/27/2012,319.36,322.46,319.22,321.37,86164400
01/30/2012,315.63,317.79,314.37,316.76,87277400
01/31/2012,318.47,319.95,317.45,317.81,98624000
02/01/2012,325.15,325.45,319.96,319.96,106329400
02/02/2012,323.06,325.56,322.27,324.72,117743400
02/03/2012,326.33,326.33,320.69,323.06,96509400
02/06/2012,325.06,325.96,323.41,325.96,74005600
02/07/2012,325.97,326.28,323.57,325.56,83166800
02/08/2012,325.33,327.97,325.33,327.0,92167000
02/09/2012,325.12,327.41,324.04,325.02,126722000
02/10/2012,320.09,323.6,319.61,323.21,107501800
02/13/2012,322.61,323.61,321.81,322.11,76385800
02/14/2012,321.87,324.75,320.79,321.59,79669200
02/15/2012,322.86,324.7,322.12,323.62,95667200
02/16/2012,325.18,325.31,319.77,319.84,93207200
02/17/2012,327.93,330.1,327.08,327.23,111202800
02/20/2012,332.58,333.08,328.85,328.91,119425000
02/21/2012,330.51,332.72,329.32,332.72,102874400
02/22/2012,326.77,331.13,326.6,330.88,87036800
02/23/2012,326.22,328.25,324.12,326.16,94693000
02/24/2012,324.91,327.54,324.32,326.91,91005400
02/27/2012,324.98,325.64,321.21,323.74,90573200
02/28/2012,325.55,326.31,322.92,325.67,100999200
02/29/2012,324.25,328.09,323.92,326.45,105433800
03/01/2012,326.55,326.55,322.66,323.81,92614800
03/02/2012,327.85,328.87,326.19,327.04,96245000
03/05/2012,325.64,327.69,324.13,326.73,80678400
03/06/2012,317.53,324.57,317.53,324.47,115983800
03/07/2012,319.64,320.17,316.67,317.69,83942800
03/08/2012,325.11,325.27,320.91,321.14,89478000
03/09/2012,326.03,327.82,323.87,325.41,91016600
03/12/2012,326.1,327.42,324.66,325.53,67275600
03/13/2012,331.49,331.96,327.56,327.56,85488000
03/14/2012,333.2,334.83,332.58,332.75,119402200
03/15/2012,335.1,335.1,332.49,333.16,116343600
03/16/2012,336.17,337.2,335.0,335.34,160498600
03/19/2012,336.12,336.41,334.19,336.15,101957600
03/20/2012,332.05,334.7,331.37,334.41,92677400
03/21/2012,330.78,334.04,329.2,332.81,89384600
03/22/2012,326.92,330.15,325.72,329.68,119486800
03/23/2012,326.19,328.37,323.86,326.86,86264200
03/26/2012,330.23,330.37,326.05,327.7,70655400
03/27/2012,328.99,332.44,328.55,331.16,83340200
03/28/2012,325.62,330.36,325.62,328.22,81107200
03/29/2012,321.09,326.01,320.18,324.76,99890600
03/30/2012,323.51,324.76,321.59,323.49,102032800
04/02/2012,326.39,326.45,320.94,324.21,114356600
04/03/2012,322.03,327.23,322.03,326.09,96273800
04/04/2012,313.87,321.44,313.51,321.13,141167000
04/05/2012,314.91,315.81,310.88,315.46,119496000
04/10/2012,305.91,312.26,305.91,311.89,122652200
04/11/2012,307.77,309.46,304.58,305.56,122204000
04/12/2012,310.88,311.7,304.04,308.62,149015800
04/13/2012,306.12,311.51,305.36,310.24,110735000
04/16/2012,306.02,309.39,304.37,305.1,113582000
04/17/2012,313.18,313.42,305.76,305.76,110154600
04/18/2012,309.99,313.15,309.04,312.7,108162600
04/19/2012,306.76,313.46,306.76,311.16,128679600
04/20/2012,309.2,309.64,305.9,307.23,151169600
04/23/2012,301.27,306.56,299.92,306.56,163766400
04/24/2012,304.68,304.85,300.96,302.75,114523400
04/25/2012,308.0,309.47,305.19,305.37,100802800
04/26/2012,310.55,312.42,307.94,309.52,113254200
04/27/2012,310.75,312.13,306.22,307.72,104245000
04/30/2012,308.3,312.06,307.91,311.87,72813400
05/02/2012,306.87,312.3,305.47,311.82,102849600
05/03/2012,306.44,310.56,305.49,308.21,84195600
05/04/2012,300.95,307.21,300.55,306.03,91919000
05/07/2012,304.74,305.32,295.37,295.6,79223800
05/08/2012,300.59,306.01,299.78,305.5,161464600
05/09/2012,300.07,302.09,296.42,301.36,132175400
05/10/2012,302.94,304.61,297.61,302.84,136235200
05/11/2012,305.28,305.69,300.26,301.24,89844800
05/14/2012,298.05,302.25,296.71,302.22,115545200
05/15/2012,296.24,301.29,294.68,299.57,101390800
05/16/2012,294.99,297.26,292.26,293.53,121059000
05/17/2012,290.23,295.59,288.74,295.32,100845200
05/18/2012,288.77,291.55,286.89,287.74,139169000
05/21/2012,290.54,292.22,287.57,287.93,80239800
05/22/2012,295.95,296.77,291.18,292.69,116285200
05/23/2012,289.16,293.52,288.27,292.96,113571800
05/24/2012,292.08,293.13,288.75,291.6,94192400
05/25/2012,292.76,295.24,290.47,292.99,85003600
05/28/2012,292.76,296.24,291.99,294.92,47432400
05/29/2012,295.27,296.77,292.58,294.62,80422800
05/30/2012,290.66,295.19,289.88,293.47,83670400
05/31/2012,290.09,292.74,287.7,291.4,72107800
06/01/2012,283.77,291.21,281.03,291.21,176852200
06/04/2012,283.07,285.7,281.0,281.25,80075800
06/05/2012,284.99,285.88,283.43,284.69,71823200
06/06/2012,291.39,291.95,286.71,286.9,138444400
06/07/2012,292.9,295.4,291.07,292.44,125841200
06/08/2012,291.73,292.47,288.97,290.83,110795000
06/11/2012,291.39,297.73,291.08,297.15,127359600
06/12/2012,292.01,292.81,289.34,291.61,119324600
06/13/2012,291.6,293.61,289.66,292.62,99881200
06/14/2012,291.98,292.1,288.9,290.73,94901200
06/15/2012,297.58,297.65,293.15,293.15,184297200
06/18/2012,297.01,301.47,295.96,301.2,122867000
06/19/2012,301.81,302.5,296.29,297.46,110073600
06/20/2012,302.95,303.29,300.21,302.11,104203000
06/21/2012,301.64,304.7,300.24,300.5,162692400
06/22/2012,298.76,300.21,298.23,298.87,115385000
06/25/2012,294.28,297.46,292.98,297.23,102098600
06/26/2012,294.05,295.79,293.41,294.7,92113000
06/27/2012,298.07,298.25,293.34,295.07,106310600
06/28/2012,297.22,298.84,294.38,298.43,87455000
06/29/2012,307.31,307.81,301.86,303.31,136936000
07/02/2012,310.27,310.57,306.47,307.41,103769600
07/03/2012,314.34,314.34,310.8,310.99,122904800
07/04/2012,314.83,315.18,312.5,314.1,75400200
07/05/2012,312.97,316.22,310.91,314.11,119292200
07/06/2012,309.84,313.39,309.73,311.79,83492400
07/09/2012,308.4,310.13,307.75,309.61,77305200
07/10/2012,312.41,313.98,309.44,310.24,88873400
07/11/2012,312.55,313.68,310.53,310.98,79175400
07/12/2012,311.42,312.87,309.97,310.89,93962600
07/13/2012,314.6,315.19,311.6,312.49,79924200
07/16/2012,315.98,316.41,313.99,314.45,74197000
07/17/2012,315.3,317.48,314.56,316.74,70588200
07/18/2012,319.16,319.31,315.81,316.46,67444800
07/19/2012,322.48,322.64,319.85,320.26,81730400
07/20/2012,319.75,322.73,319.19,321.84,126955600
07/23/2012,312.93,317.51,311.39,316.84,126573200
07/24/2012,311.74,314.39,311.74,314.1,112746200
07/25/2012,313.09,315.8,311.13,311.25,95338400
07/26/2012,320.49,320.93,311.97,314.02,157620200
07/27/2012,323.31,323.47,318.16,321.78,104253600
07/30/2012,328.65,329.46,324.35,324.96,109915800
07/31/2012,326.47,329.31,326.47,328.33,94018600
08/01/2012,327.71,328.99,326.72,327.0,80919400
08/02/2012,322.16,331.42,321.77,327.72,165718000
08/03/2012,330.43,330.48,322.33,322.48,119594200
08/06/2012,330.4,332.22,328.15,330.13,103102400
08/07/2012,334.32,334.32,329.44,329.92,111491200
08/08/2012,332.04,332.58,330.26,331.58,100624800
08/09/2012,334.66,334.93,332.16,333.64,112698600
08/10/2012,333.5,334.45,332.08,332.94,80400200
08/13/2012,331.38,333.78,330.1,333.01,76532800
08/14/2012,332.89,334.28,332.17,332.39,72877800
08/15/2012,333.18,334.14,331.06,331.66,60749400
08/16/2012,333.75,333.75,331.89,333.59,72304600
08/17/2012,335.77,336.61,334.07,334.71,96914200
08/20/2012,333.85,336.46,333.17,335.48,77264200
08/21/2012,335.92,336.69,334.35,334.35,78408800
08/22/2012,332.08,333.88,331.84,333.0,77845200
08/23/2012,330.06,333.9,329.06,333.55,85256200
08/24/2012,329.64,330.25,327.21,329.47,85640800
08/27/2012,332.35,332.85,328.71,329.33,46647800
08/28/2012,329.23,330.74,328.48,330.55,64151800
08/29/2012,330.15,330.67,328.01,329.39,62045400
08/30/2012,327.54,329.9,326.86,329.17,94639800
08/31/2012,329.28,331.29,326.98,327.58,100207800
09/03/2012,331.89,332.03,328.03,328.57,52787600
09/04/2012,328.66,332.58,328.35,332.53,65902000
09/05/2012,328.83,330.27,327.21,328.17,101267200
09/06/2012,336.43,336.43,329.0,329.56,118307600
09/07/2012,337.57,340.22,337.08,337.5,147102000
09/10/2012,335.5,337.49,335.3,336.33,87062400
09/11/2012,336.11,336.11,332.88,334.26,100785600
09/12/2012,336.1,339.36,334.92,336.88,114589600
09/13/2012,334.6,335.96,333.3,335.64,76774200
09/14/2012,338.28,340.07,336.93,340.07,142561800
09/17/2012,337.15,338.06,336.52,336.69,81312200
09/18/2012,335.47,336.93,334.56,335.09,94232200
09/19/2012,335.71,337.31,334.52,336.72,89900400
09/20/2012,334.24,334.62,332.52,333.41,91627200
09/21/2012,334.15,335.73,333.65,335.37,136178000
09/24/2012,331.84,333.15,330.91,332.28,78062800
09/25/2012,334.5,335.06,331.62,331.86,74484000
09/26/2012,328.05,331.71,327.89,331.56,98427400
09/27/2012,329.12,329.83,328.08,329.31,77959200
09/28/2012,323.18,330.64,323.18,330.51,105058200
10/01/2012,327.52,327.9,321.83,322.19,85113800
10/02/2012,327.24,329.21,324.89,325.55,78948200
10/03/2012,327.98,328.54,325.72,326.27,66678400
10/04/2012,327.66,330.11,326.6,329.05,85302600
10/05/2012,332.53,332.9,328.4,328.59,86590600
10/08/2012,329.57,330.7,329.42,330.39,65237000
10/09/2012,327.71,330.6,327.27,330.47,62645400
10/10/2012,326.8,328.12,326.09,326.43,62011200
10/11/2012,329.55,330.44,325.35,325.48,75538200
10/12/2012,327.95,330.3,327.94,328.79,69539200
10/15/2012,329.45,331.23,327.6,327.6,64854600
10/16/2012,333.71,334.07,330.69,331.52,88500400
10/17/2012,335.69,335.84,333.04,333.4,105558200
10/18/2012,335.32,335.65,333.16,334.84,100138200
10/19/2012,334.17,335.81,333.87,334.91,105372800
10/22/2012,334.46,336.54,333.66,334.09,84763600
10/23/2012,326.75,334.67,326.25,334.32,111215200
10/24/2012,328.49,329.27,325.34,327.55,81286000
10/25/2012,329.25,331.61,328.73,329.62,85726000
10/26/2012,329.45,330.37,326.32,327.44,86331000
10/29/2012,328.39,329.25,326.94,328.54,51212200
10/30/2012,332.35,332.35,328.51,328.51,53503200
10/31/2012,330.76,334.24,330.76,332.52,104028400
11/01/2012,335.43,336.05,330.24,330.5,79460600
11/02/2012,337.6,338.55,334.94,335.78,90651400
11/05/2012,335.08,336.53,334.67,335.75,70566000
11/06/2012,337.37,338.07,335.12,335.52,91591000
11/07/2012,332.87,339.43,332.6,338.71,118532200
11/08/2012,332.42,335.1,332.02,334.49,98730200
11/09/2012,331.93,332.85,328.62,332.19,88821400
11/12/2012,332.33,333.46,331.24,332.05,57660600
11/13/2012,334.04,334.34,330.01,330.98,73531800
11/14/2012,330.67,334.03,330.13,332.79,65837800
11/15/2012,324.76,328.68,324.56,328.64,103811000
11/16/2012,319.84,325.04,319.75,324.62,126825800
11/19/2012,324.74,325.0,320.83,321.63,94586800
11/20/2012,326.02,326.23,323.46,324.05,73885200
11/21/2012,326.41,327.05,324.77,325.39,80058600
11/22/2012,327.7,328.24,327.07,327.55,58988400
11/23/2012,331.5,331.5,327.11,328.47,68478000
11/26/2012,330.9,332.18,329.62,329.62,75527200
11/27/2012,332.92,334.33,332.13,332.39,93027400
11/28/2012,334.28,334.45,331.31,331.53,80300600
11/29/2012,338.1,338.42,335.71,335.86,85307800
11/30/2012,336.55,339.46,336.55,337.99,97920000
12/03/2012,337.28,340.47,336.72,337.17,71947800
12/04/2012,337.62,339.44,336.63,336.66,69539400
12/05/2012,338.85,339.38,337.41,338.96,81337200
12/06/2012,341.29,342.16,339.49,339.88,95616400
12/07/2012,342.61,343.63,341.14,341.52,76344200
12/10/2012,342.91,343.17,340.48,341.37,57410600
12/11/2012,344.12,344.77,342.25,343.0,68893800
12/12/2012,344.35,344.73,343.17,344.37,71236000
12/13/2012,343.83,344.9,343.08,344.31,75160000
12/14/2012,344.39,345.35,343.89,344.15,69084000
12/17/2012,343.34,344.39,342.49,343.84,101138400
12/18/2012,343.6,344.93,343.08,344.23,117254600
12/19/2012,345.14,345.86,343.85,344.43,95510800
12/20/2012,346.6,346.86,344.4,344.6,93854000
12/21/2012,344.12,346.14,342.37,344.77,119081400
12/24/2012,344.52,344.8,343.67,344.01,19940600
12/27/2012,344.71,346.07,343.3,343.3,49856800
12/28/2012,342.0,345.52,341.67,345.37,43384800
12/31/2012,342.71,344.0,339.5,340.31,20353400
01/02/2013,350.21,350.77,347.01,348.53,83580000
01/03/2013,350.74,351.06,349.34,350.43,58392400
01/04/2013,351.73,351.8,349.63,349.98,63817800
01/07/2013,351.24,352.3,350.62,351.75,86563200
01/08/2013,349.11,351.58,349.06,350.08,80951400
01/09/2013,350.0,350.76,348.84,350.53,107106600
01/10/2013,350.69,352.33,349.75,350.91,125769600
01/11/2013,350.13,351.74,349.27,351.33,88248600
01/14/2013,347.34,351.71,346.58,351.71,104309600
01/15/2013,347.86,348.39,346.05,346.43,118214800
01/16/2013,348.84,349.29,346.69,347.52,99408000
01/17/2013,351.19,351.39,347.66,348.06,119558600
01/18/2013,350.89,352.61,350.78,352.22,108914000
01/21/2013,353.07,353.36,351.84,351.84,82257400
01/22/2013,353.45,353.79,351.34,352.79,93624200
01/23/2013,353.01,355.54,352.64,355.14,90304400
01/24/2013,354.13,354.74,352.25,353.27,79897000
01/25/2013,355.74,356.21,353.52,353.73,87449400
01/28/2013,356.68,357.55,356.17,356.45,87806000
01/29/2013,358.08,358.11,356.12,356.49,74906400
01/30/2013,357.54,358.92,356.68,358.45,82635000
01/31/2013,354.35,357.23,354.0,356.22,100973600
02/01/2013,355.55,356.88,354.38,354.42,97750400
02/04/2013,349.69,356.23,349.57,356.03,103853200
02/05/2013,348.43,350.38,347.99,350.13,161739400
02/06/2013,345.86,349.53,345.2,348.62,121992800
02/07/2013,343.7,347.4,343.7,346.7,91040000
02/08/2013,345.13,345.96,343.66,344.56,78043200
02/11/2013,344.99,346.36,344.55,345.97,80139800
02/12/2013,346.2,346.2,343.52,344.62,78136200
02/13/2013,345.83,347.3,344.95,346.36,115788800
02/14/2013,345.84,346.74,344.04,345.57,92975400
02/15/2013,343.45,346.23,343.34,345.54,105412800
02/18/2013,343.23,343.47,342.31,343.22,69931200
02/19/2013,347.63,348.14,342.5,342.82,85959400
02/20/2013,343.61,347.02,342.95,346.76,138377200
02/21/2013,336.38,341.17,335.53,341.01,136173400
02/22/2013,339.87,340.63,337.17,337.4,99065200
02/25/2013,340.26,343.94,338.79,341.01,137686200
02/26/2013,335.29,337.72,332.99,332.99,133287600
02/27/2013,337.37,337.69,333.16,336.74,107256600
02/28/2013,340.53,340.82,337.96,338.75,124829200
03/01/2013,339.73,340.83,336.5,339.71,117155200
03/04/2013,339.58,340.08,337.51,337.91,85514400
03/05/2013,346.5,347.23,341.36,341.48,111865200
03/06/2013,347.36,349.08,346.13,346.33,98551000
03/07/2013,347.87,349.43,347.48,347.95,84931400
03/08/2013,352.43,352.94,349.15,349.42,96977400
03/11/2013,351.56,351.95,350.76,351.43,71618600
03/12/2013,352.06,352.91,351.16,351.17,87399200
03/13/2013,352.02,352.18,350.83,351.76,77175400
03/14/2013,355.85,355.85,352.6,353.15,100965000
03/15/2013,353.58,356.16,352.67,356.16,147229600
03/18/2013,353.01,353.32,348.57,348.57,90166200
03/19/2013,352.05,354.33,350.54,352.23,104899000
03/20/2013,354.37,355.33,353.34,353.76,88312400
03/21/2013,352.41,354.25,351.33,354.25,80921600
03/22/2013,350.74,353.15,349.55,351.0,100061600
03/25/2013,348.72,354.71,347.85,354.04,121888200
03/26/2013,349.27,350.07,347.98,349.65,102772000
03/27/2013,346.16,350.69,344.81,350.63,114561400
03/28/2013,348.1,350.34,346.44,346.44,125879800
04/02/2013,352.5,352.85,347.67,347.78,120428800
04/03/2013,349.6,353.01,349.42,351.67,105823800
04/04/2013,346.53,351.17,345.95,350.03,144898600
04/05/2013,340.71,346.76,337.94,346.47,135761800
04/08/2013,340.91,342.26,340.53,341.53,84821000
04/09/2013,341.35,342.94,340.05,342.94,96734600
04/10/2013,348.53,349.54,342.26,342.26,130841200
04/11/2013,351.28,351.97,347.89,348.16,114778600
04/12/2013,348.65,350.94,347.87,350.42,145841600
04/15/2013,346.3,349.5,344.87,348.53,103799600
04/16/2013,345.79,348.25,344.23,344.65,108895200
04/17/2013,340.84,347.68,340.23,347.52,146022000
04/18/2013,340.72,342.55,339.24,341.97,117506400
04/19/2013,341.68,342.69,339.62,341.94,118461400
04/22/2013,340.07,343.7,338.69,342.63,96574800
04/23/2013,349.15,349.34,340.13,340.23,131768600
04/24/2013,352.94,353.3,348.36,348.43,120070000
04/25/2013,354.04,355.01,351.74,352.07,148938000
04/26/2013,351.5,352.59,349.95,352.57,142494200
04/29/2013,354.15,354.51,351.73,351.9,117949000
04/30/2013,351.39,354.39,350.34,354.3,152995800
05/02/2013,354.8,355.63,351.22,351.52,178641800
05/03/2013,357.61,358.66,353.42,354.62,147760600
05/06/2013,357.44,358.73,357.18,357.61,81449000
05/07/2013,356.48,358.17,356.07,357.07,143225200
05/08/2013,357.93,358.45,356.37,357.03,161838600
05/09/2013,359.15,359.87,357.03,357.53,97538000
05/10/2013,361.17,362.36,359.32,359.36,141886800
05/13/2013,361.12,362.26,360.43,361.0,127893000
05/14/2013,363.69,363.69,361.09,362.32,123495000
05/15/2013,366.07,366.45,363.21,363.72,141411200
05/16/2013,365.37,366.42,364.75,365.73,96149600
05/17/2013,368.08,368.72,364.03,364.44,149396400
05/20/2013,369.97,369.99,367.99,369.05,79705400
05/21/2013,370.44,370.44,367.73,369.34,118504400
05/22/2013,372.11,372.67,370.0,370.35,113252800
05/23/2013,365.22,367.41,363.28,366.04,177983200
05/24/2013,364.63,366.5,362.57,365.81,79414200
05/27/2013,366.56,366.7,365.16,365.68,40529200
05/28/2013,371.5,373.31,368.17,368.17,128747200
05/29/2013,366.25,369.76,365.79,369.14,104347800
05/30/2013,367.69,368.79,365.33,365.33,126386600
05/31/2013,363.38,367.38,362.56,367.38,210093400
06/03/2013,361.07,364.92,359.09,361.27,151136600
06/04/2013,360.42,363.66,359.9,362.81,127351600
06/05/2013,353.06,359.32,352.69,357.93,133484600
06/06/2013,349.58,355.22,349.58,353.52,129671800
06/07/2013,352.69,353.51,347.24,350.22,151603000
06/10/2013,352.86,353.86,351.19,352.45,92275600
06/11/2013,350.3,351.62,346.11,351.62,117271000
06/12/2013,347.68,351.89,347.31,349.43,100945200
06/13/2013,347.23,347.94,341.97,343.39,121010000
06/14/2013,347.98,350.01,347.09,349.51,90233000
06/17/2013,350.81,353.24,349.23,349.64,120447000
06/18/2013,351.09,351.96,348.92,349.86,101293400
06/19/2013,351.08,352.99,349.69,352.34,133976400
06/20/2013,341.88,347.47,340.96,346.5,168092600
06/21/2013,337.64,345.33,337.64,342.57,169706800
06/24/2013,332.25,338.42,330.98,337.22,154001200
06/25/2013,335.4,336.15,332.87,335.51,119866800
06/26/2013,340.82,341.4,335.63,336.25,114977600
06/27/2013,344.75,346.17,339.7,341.58,117180200
06/28/2013,344.59,346.89,343.64,345.55,135761600
07/01/2013,347.37,348.87,343.1,345.91,110675600
07/02/2013,347.8,348.21,345.52,348.21,91066800
07/03/2013,345.82,345.88,342.8,345.25,131521800
07/04/2013,354.51,354.68,347.89,348.0,119780800
07/05/2013,352.53,357.55,352.18,355.02,129622400
07/08/2013,357.15,358.52,354.87,355.31,90668800
07/09/2013,360.11,361.11,358.17,358.75,101596200
07/10/2013,362.04,362.12,358.97,359.78,91641800
07/11/2013,364.05,365.88,362.93,365.7,121043600
07/12/2013,364.95,367.01,364.49,365.3,86490400
07/15/2013,366.77,368.19,365.96,365.96,65907200
07/16/2013,364.12,367.03,363.9,366.79,82836200
07/17/2013,366.06,367.28,362.5,364.89,99474800
07/18/2013,368.76,369.5,364.86,365.56,106821000
07/19/2013,369.76,369.93,366.44,367.67,118924400
07/22/2013,370.39,371.67,369.76,370.64,206370400
07/23/2013,368.72,371.64,368.72,371.08,252839800
07/24/2013,371.96,373.13,369.6,369.6,161728000
07/25/2013,370.36,371.68,367.92,371.05,117445000
07/26/2013,368.31,372.28,367.26,371.74,107978000
07/29/2013,368.33,371.01,367.72,369.49,141623000
07/30/2013,368.99,371.07,368.39,369.73,101902800
07/31/2013,369.81,370.58,366.9,367.89,105431600
08/01/2013,372.39,372.39,369.23,370.2,165214600
08/02/2013,371.34,374.12,370.48,373.86,132185400
08/05/2013,372.52,373.39,370.97,371.91,98819900
08/06/2013,371.38,373.43,369.47,371.82,105706900
08/07/2013,369.61,370.95,368.85,369.66,139704600
08/08/2013,372.14,373.52,369.88,370.8,128573800
08/09/2013,375.4,375.75,372.38,373.65,319723100
08/12/2013,375.61,376.84,373.67,376.23,166683500
08/13/2013,377.64,377.9,376.2,376.55,122951700
08/14/2013,379.62,380.18,377.32,377.68,132458100
08/15/2013,375.58,378.9,373.2,378.9,98720900
08/16/2013,374.75,375.23,372.51,374.61,114158400
08/19/2013,373.8,375.15,372.79,374.88,74221600
08/20/2013,368.93,372.08,366.77,371.95,113346700
08/21/2013,367.51,369.35,367.33,368.69,79300500
08/22/2013,371.94,373.17,367.59,367.59,111765900
08/23/2013,374.67,375.53,370.86,372.58,83387600
08/26/2013,373.49,375.11,372.03,375.11,103228500
08/27/2013,364.87,372.4,364.09,371.06,148184800
08/28/2013,364.47,365.1,362.33,363.17,123825000
08/29/2013,367.13,367.56,364.56,366.58,95172000
08/30/2013,362.93,367.35,362.68,366.93,213108400
09/02/2013,369.26,369.7,366.31,366.31,92015800
09/03/2013,367.09,369.87,365.58,369.87,85254600
09/04/2013,368.26,369.01,365.16,367.86,83704900
09/05/2013,369.95,370.6,366.29,368.87,96958700
09/06/2013,371.04,372.8,367.4,369.62,102762000
09/09/2013,369.78,371.83,369.02,371.49,84520500
09/10/2013,376.31,376.79,372.27,372.27,128190200
09/11/2013,375.05,376.25,374.1,375.9,109691200
09/12/2013,376.66,377.58,375.06,375.94,107064400
09/13/2013,376.84,377.29,375.36,376.03,80898400
09/16/2013,379.89,381.1,379.2,380.71,127263000
09/17/2013,379.81,380.48,378.54,378.98,99817700
09/18/2013,380.92,381.32,379.08,380.32,106874200
09/19/2013,382.58,385.9,381.56,384.83,163356700
09/20/2013,382.07,383.73,381.53,381.53,200717700
09/23/2013,379.55,383.19,378.39,381.45,104721800
09/24/2013,380.67,380.96,379.15,379.16,83785600
09/25/2013,379.6,380.74,377.91,379.67,86206500
09/26/2013,377.95,380.34,377.11,379.64,74992100
09/27/2013,375.77,378.65,374.05,377.89,79653300
09/30/2013,374.92,375.04,372.44,372.91,95206800
10/01/2013,377.63,377.63,373.87,373.94,99454700
10/02/2013,376.17,376.82,374.03,376.52,92474600
10/03/2013,374.83,377.4,374.31,376.8,75108500
10/04/2013,376.03,376.69,373.85,374.57,61981100
10/07/2013,373.75,374.59,370.57,374.59,70719600
10/08/2013,370.98,373.89,370.98,373.32,68682300
10/09/2013,367.19,370.0,366.06,369.81,82082600
10/10/2013,373.91,374.27,368.55,369.57,97145000
10/11/2013,376.11,376.56,375.07,376.06,78038400
10/14/2013,376.27,376.27,374.31,375.15,67160600
10/15/2013,381.95,382.25,378.48,378.48,103871300
10/16/2013,383.33,383.93,380.41,380.74,88277900
10/17/2013,382.51,382.73,380.21,382.24,155449700
10/18/2013,385.73,385.73,382.93,384.04,115974900
10/21/2013,388.28,388.92,387.19,387.72,117174500
10/22/2013,390.19,391.41,387.68,387.74,128848400
10/23/2013,388.56,388.93,387.43,388.16,88157100
10/24/2013,390.21,390.38,389.0,389.07,82481400
10/25/2013,389.19,389.98,388.24,389.01,73734300
10/28/2013,388.8,390.34,387.98,389.95,73746700
10/29/2013,391.13,391.31,388.47,388.47,74629300
10/30/2013,391.2,393.04,390.36,391.66,89007800
10/31/2013,391.92,391.92,388.47,388.47,109775400
11/01/2013,391.2,392.52,390.6,392.5,85567800
11/04/2013,393.15,394.41,391.87,391.92,110955100
11/05/2013,391.25,393.98,389.54,393.98,125288400
11/06/2013,393.97,395.84,392.52,392.59,143211500
11/07/2013,393.22,398.31,392.58,394.7,192736600
11/08/2013,394.07,394.41,390.66,391.7,131522900
11/11/2013,395.45,395.73,393.84,395.13,100820900
11/12/2013,393.38,396.11,393.32,395.24,91714200
11/13/2013,391.18,392.49,388.43,391.25,104740100
11/14/2013,394.87,395.47,393.73,394.76,107661300
11/15/2013,395.34,396.26,394.62,395.15,84441800
11/18/2013,396.98,398.04,394.28,394.9,82159200
11/19/2013,395.48,396.76,395.0,396.31,79588800
11/20/2013,396.54,398.04,394.06,394.46,87813500
11/21/2013,395.33,396.73,393.65,394.8,81661000
11/22/2013,395.8,397.92,394.58,396.28,72764600
11/25/2013,397.46,398.59,397.13,397.66,68131800
11/26/2013,394.11,397.45,394.11,396.86,79087800
11/27/2013,396.22,396.7,394.48,394.48,60577400
11/28/2013,396.75,397.56,396.3,396.4,43792400
11/29/2013,396.55,397.3,395.9,396.14,52823700
12/02/2013,395.99,397.86,395.46,396.62,62694500
12/03/2013,390.57,395.89,390.57,395.58,82038200
12/04/2013,388.14,391.87,385.51,391.69,87818400
12/05/2013,383.71,387.95,383.71,387.08,82258900
12/06/2013,387.01,387.74,383.7,384.91,106749800
12/09/2013,387.38,388.26,385.9,388.26,71635200
12/10/2013,385.56,389.68,385.1,386.84,68228300
12/11/2013,383.15,387.26,383.03,384.7,71520400
12/12/2013,377.82,381.86,377.8,381.6,92197300
12/13/2013,376.86,378.96,376.45,377.44,76932300
12/16/2013,381.44,382.45,375.9,375.98,90762500
12/17/2013,378.17,380.52,378.17,380.49,75134400
12/18/2013,381.17,381.32,378.36,379.66,78628400
12/19/2013,386.45,387.51,385.17,385.17,66689600
12/20/2013,391.56,391.92,388.34,388.34,160593600
12/23/2013,395.52,395.52,392.81,392.88,63200800
12/24/2013,396.61,397.53,395.27,395.27,17970000
12/27/2013,400.99,400.99,399.11,399.11,52895100
12/30/2013,399.77,401.95,399.08,401.53,58061400
12/31/2013,401.79,401.92,400.23,400.6,21421900
01/02/2014,399.82,404.43,399.64,403.37,92568700
01/03/2014,401.97,402.6,399.13,400.38,84297800
01/06/2014,399.85,402.71,399.6,401.71,107202300
01/07/2014,402.97,403.27,399.23,400.58,105892600
01/08/2014,403.86,403.9,402.63,403.56,105349800
01/09/2014,401.97,405.0,401.11,403.52,117485000
01/10/2014,403.95,405.95,402.97,404.01,109900800
01/13/2014,404.93,405.38,403.31,404.94,103018300
01/14/2014,406.57,406.57,400.46,401.31,108658100
01/15/2014,408.62,408.93,406.65,407.59,100182900
01/16/2014,407.59,408.72,407.08,408.51,122942600
01/17/2014,408.26,408.55,404.85,404.85,123338600
01/20/2014,408.0,408.03,406.54,407.18,70342000
01/21/2014,405.19,408.81,404.26,408.43,101069100
01/22/2014,407.45,408.37,405.47,406.92,101324600
01/23/2014,403.89,408.1,403.14,405.93,99214600
01/24/2014,393.85,404.98,393.54,404.17,139983700
01/27/2014,390.79,393.89,389.82,392.77,124849800
01/28/2014,392.23,393.14,390.22,391.88,111529100
01/29/2014,389.33,396.51,384.68,395.35,131908800
01/30/2014,389.61,392.11,386.38,388.77,127927000
01/31/2014,386.85,389.09,381.72,388.72,123710100
02/03/2014,383.63,388.54,383.28,385.86,137213900
02/04/2014,382.98,384.26,379.51,380.57,173334600
02/05/2014,382.65,384.61,380.96,381.75,119588300
02/06/2014,388.41,389.67,383.51,384.8,118451900
02/07/2014,389.54,391.11,387.68,389.52,136668600
02/10/2014,389.64,391.06,388.8,390.8,91561800
02/11/2014,394.96,394.96,390.59,391.07,92426900
02/12/2014,397.42,399.53,396.22,396.39,153180400
02/13/2014,397.0,397.52,394.77,396.94,91933700
02/14/2014,398.95,399.64,397.42,397.55,78995300
02/17/2014,401.24,401.82,399.64,400.01,61210200
02/18/2014,401.62,402.46,399.62,402.09,90100400
02/19/2014,401.54,402.36,399.74,400.98,98511100
02/20/2014,398.76,398.76,395.78,397.04,115999400
02/21/2014,400.36,400.89,399.43,400.22,97100200
02/24/2014,401.76,401.76,398.8,399.57,111984200
02/25/2014,400.77,401.03,398.58,400.9,87132900
02/26/2014,398.64,401.48,397.32,400.91,91268800
02/27/2014,398.28,400.17,394.84,398.76,99536500
02/28/2014,398.54,399.77,396.61,398.89,86478100
03/03/2014,388.19,394.0,386.66,392.14,146924300
03/04/2014,398.73,398.89,392.31,392.46,114857500
03/05/2014,398.62,399.53,397.56,398.38,85466900
03/06/2014,400.06,400.83,398.58,399.56,92635900
03/07/2014,396.28,400.93,396.0,399.63,109070200
03/10/2014,393.4,399.06,392.01,395.49,96464700
03/11/2014,394.29,396.34,392.58,394.59,84611600
03/12/2014,391.41,392.54,388.51,391.95,95306500
03/13/2014,386.06,392.04,386.06,392.04,99311800
03/14/2014,382.65,383.89,379.8,383.41,151840900
03/17/2014,386.92,388.34,382.73,383.43,90990400
03/18/2014,389.37,391.35,384.14,386.28,109534400
03/19/2014,388.88,390.5,388.01,389.67,93898500
03/20/2014,390.82,390.82,385.67,386.98,115391700
03/21/2014,391.36,393.55,390.02,391.72,213252000
03/24/2014,388.23,392.4,387.24,391.82,100768800
03/25/2014,393.13,393.48,389.11,389.11,94531000
03/26/2014,396.89,398.09,394.08,394.67,89500500
03/27/2014,398.59,398.59,395.58,396.07,77744500
03/28/2014,401.79,401.95,399.56,399.86,86568800
03/31/2014,403.21,405.09,402.78,403.79,90978500
04/01/2014,405.62,406.42,403.42,404.83,94127600
04/02/2014,406.14,406.97,405.66,406.22,85264900
04/03/2014,405.69,406.95,404.73,406.79,87342000
04/04/2014,407.46,408.42,405.64,406.24,79767000
04/07/2014,404.04,406.22,403.23,404.2,69685200
04/08/2014,402.54,404.61,399.54,404.19,113023400
04/09/2014,403.39,404.17,402.52,403.13,72091100
04/10/2014,401.9,405.28,401.15,404.86,66703600
04/11/2014,395.64,399.04,394.16,398.59,102778000
04/14/2014,395.54,395.69,391.29,393.93,102356900
04/15/2014,392.66,396.33,392.61,395.64,95438900
04/16/2014,395.99,395.99,393.11,394.78,87788500
04/17/2014,396.76,396.91,393.81,396.22,86712000
04/22/2014,398.3,399.29,395.27,396.13,88478500
04/23/2014,397.34,398.16,396.89,398.04,65201100
04/24/2014,397.1,399.41,393.32,399.07,89719200
04/25/2014,392.85,395.51,391.83,394.86,77416000
04/28/2014,393.73,395.23,392.19,393.49,65912600
04/29/2014,398.47,398.51,394.29,394.92,69049600
04/30/2014,400.55,401.35,399.29,399.65,102535800
05/02/2014,399.23,400.84,398.45,400.05,99030000
05/05/2014,397.44,397.65,392.72,396.87,59799100
05/06/2014,396.54,398.72,395.22,398.26,70545000
05/07/2014,398.59,399.37,394.72,394.72,82801700
05/08/2014,402.98,403.17,398.36,399.28,87812400
05/09/2014,401.93,402.38,400.88,401.92,73164200
05/12/2014,403.78,404.34,401.51,402.4,65479100
05/13/2014,404.65,405.4,404.06,405.28,75389000
05/14/2014,403.33,404.46,402.75,404.46,70333800
05/15/2014,400.25,404.89,399.07,403.03,109601900
05/16/2014,399.56,400.93,397.71,400.26,113534700
05/19/2014,401.04,401.28,397.94,399.37,80808000
05/20/2014,400.8,402.05,399.57,401.11,75588400
05/21/2014,402.9,403.27,398.9,400.04,74143900
05/22/2014,404.14,405.21,403.03,405.21,79720300
05/23/2014,405.14,405.59,403.54,404.22,57337900
05/26/2014,406.88,407.1,405.82,406.1,34395000
05/27/2014,406.81,407.76,406.43,406.7,74811500
05/28/2014,405.94,406.15,404.61,405.95,73617400
05/29/2014,407.44,407.74,405.39,405.39,46905400
05/30/2014,407.21,408.34,406.59,407.51,82608400
06/02/2014,408.77,409.29,407.8,408.6,54417300
06/03/2014,408.61,408.95,407.36,408.88,55829500
06/04/2014,408.07,408.85,406.5,407.75,64879900
06/05/2014,410.97,413.29,406.59,408.06,104927700
06/06/2014,413.26,413.49,411.04,411.46,111005600
06/09/2014,415.46,415.46,413.77,413.81,49037700
06/10/2014,415.86,415.86,414.59,414.94,65822400
06/11/2014,414.45,415.52,412.69,415.13,65336300
06/12/2014,414.74,415.91,414.04,414.9,60270000
06/13/2014,414.05,414.96,412.25,414.77,66157800
06/16/2014,412.54,414.11,412.24,413.18,62941700
06/17/2014,414.58,414.83,412.88,414.35,75322200
06/18/2014,415.48,416.77,414.93,415.22,72855800
06/19/2014,417.98,419.04,417.45,418.55,77935700
06/20/2014,417.9,419.57,417.14,417.65,105818500
06/23/2014,415.59,418.3,414.87,418.3,59951100
06/24/2014,415.78,416.97,414.74,416.83,53930400
06/25/2014,411.93,413.97,410.54,413.97,73673400
06/26/2014,410.81,412.74,408.6,412.7,72748700
06/27/2014,410.86,411.83,410.03,411.33,56788400
06/30/2014,413.15,413.94,411.15,411.35,70823500
07/01/2014,415.48,415.69,413.44,413.8,57038800
07/02/2014,415.85,417.2,415.25,415.58,97988300
07/03/2014,419.53,419.85,415.95,416.73,89848700
07/04/2014,418.7,419.94,418.7,419.29,43856700
07/07/2014,414.12,418.47,414.12,418.3,68959100
07/08/2014,409.76,414.86,409.76,414.11,79517000
07/09/2014,410.49,411.15,408.8,410.54,69390500
07/10/2014,403.39,410.07,402.15,409.89,108150400
07/11/2014,403.61,405.04,402.31,404.22,70488600
07/14/2014,406.55,407.1,403.78,404.16,60775500
07/15/2014,404.01,406.78,404.01,405.48,74484700
07/16/2014,408.78,408.78,404.41,404.41,73496100
07/17/2014,404.84,408.51,404.6,407.09,77667800
07/18/2014,404.4,404.49,401.56,403.4,85661500
07/21/2014,403.71,404.6,401.9,404.48,66018400
07/22/2014,407.95,408.26,405.45,405.82,67154700
07/23/2014,408.53,409.92,406.46,407.2,65800100
07/24/2014,409.98,410.3,405.81,407.93,68916400
07/25/2014,404.84,409.83,403.73,408.96,62247100
07/28/2014,404.68,406.22,401.88,405.82,70373900
07/29/2014,407.31,408.63,403.87,405.89,76706500
07/30/2014,407.96,410.4,405.77,407.24,104371100
07/31/2014,404.29,409.39,403.42,408.7,107941600
08/01/2014,398.56,404.62,397.25,403.35,118150100
08/04/2014,395.95,400.48,394.74,400.48,79801600
08/05/2014,398.38,399.13,396.54,397.04,79029500
08/06/2014,397.21,398.1,393.35,396.23,95424600
08/07/2014,394.2,398.66,394.04,396.98,99485000
08/08/2014,390.25,391.78,388.14,390.58,107061300
08/11/2014,396.65,397.31,392.84,393.39,73846000
08/12/2014,394.22,396.9,393.66,396.34,64555500
08/13/2014,395.27,396.39,393.93,395.19,60435600
08/14/2014,395.84,396.8,393.79,394.04,69528400
08/15/2014,395.35,400.53,395.24,396.87,84144100
08/18/2014,399.91,400.2,398.53,398.53,51156700
08/19/2014,403.31,403.68,400.83,401.13,48463300
08/20/2014,403.32,404.81,402.17,403.81,51431300
08/21/2014,405.77,405.77,402.68,403.37,58317400
08/22/2014,404.48,406.41,402.54,406.39,56290800
08/25/2014,409.32,409.47,406.35,407.25,39145200
08/26/2014,412.93,413.02,408.42,409.12,70093300
08/27/2014,413.19,413.6,412.03,412.37,60581500
08/28/2014,412.14,412.72,410.62,412.28,64857200
08/29/2014,413.13,413.34,410.08,412.78,66867200
09/01/2014,414.23,414.23,413.13,413.4,48680000
09/02/2014,415.0,416.19,413.88,415.0,61128800
09/03/2014,417.21,418.88,415.89,416.28,86742900
09/04/2014,421.59,422.77,416.35,416.64,100323600
09/05/2014,421.11,421.77,419.61,421.11,81440000
09/08/2014,420.6,421.29,418.41,421.29,57578700
09/09/2014,418.4,420.6,418.06,419.97,66992300
09/10/2014,418.95,419.36,416.46,417.22,66632500
09/11/2014,418.01,420.46,416.17,420.24,59238300
09/12/2014,417.8,419.14,417.07,418.65,47744700
09/15/2014,417.65,418.43,415.71,416.71,57978700
09/16/2014,417.4,417.99,415.87,417.81,60538600
09/17/2014,417.84,419.97,417.79,418.94,77777800
09/18/2014,422.05,422.18,418.18,418.54,77069200
09/19/2014,425.74,425.74,422.79,424.77,153644100
09/22/2014,422.05,423.52,421.65,422.93,83651300
09/23/2014,418.83,422.33,417.05,421.88,81591800
09/24/2014,421.42,421.48,417.23,418.89,96240900
09/25/2014,417.25,422.84,416.57,421.83,88315500
09/26/2014,418.49,419.41,415.22,417.65,74394700
09/29/2014,418.18,419.45,415.7,418.63,65205700
09/30/2014,421.14,421.95,418.6,419.26,81314800
10/01/2014,416.8,421.48,415.93,419.68,88382800
10/02/2014,406.22,415.67,406.22,415.31,116016500
10/03/2014,411.19,412.51,408.85,409.86,78795400
10/06/2014,412.24,414.4,410.98,413.26,68638000
10/07/2014,406.51,411.08,406.51,411.08,73192300
10/08/2014,403.46,405.4,402.32,404.01,90200300
10/09/2014,402.66,408.2,401.19,407.99,101431300
10/10/2014,395.68,400.31,394.28,399.1,119192500
10/13/2014,394.33,396.51,390.6,391.96,100273200
10/14/2014,393.3,393.97,386.4,391.29,108929800
10/15/2014,379.69,394.28,379.53,393.24,159125100
10/16/2014,376.27,383.89,366.84,381.95,216165900
10/17/2014,387.06,387.66,376.18,378.47,158549600
10/20/2014,384.4,387.16,380.86,386.31,108544500
10/21/2014,394.49,394.49,381.56,383.61,119190600
10/22/2014,396.01,396.17,392.45,395.51,100218600
10/23/2014,396.89,397.39,389.42,392.37,100392800
10/24/2014,396.12,396.49,393.45,395.84,85380000
10/27/2014,395.05,400.68,392.69,400.21,99774900
10/28/2014,401.26,401.98,397.33,397.33,90952000
10/29/2014,401.1,403.5,400.4,403.28,94302500
10/30/2014,403.71,405.01,396.3,404.34,113772800
10/31/2014,411.32,411.81,407.25,408.73,119203000
11/03/2014,409.04,412.81,408.34,411.28,79093600
11/04/2014,403.78,410.31,403.15,408.49,101763900
11/05/2014,410.66,411.16,406.04,407.31,106328200
11/06/2014,413.15,415.74,408.76,409.14,123331200
11/07/2014,411.43,414.97,409.46,414.73,92772600
11/10/2014,414.96,415.02,410.77,410.77,87446100
11/11/2014,415.18,417.41,414.05,416.11,85074900
11/12/2014,411.93,415.62,411.14,413.93,98544100
11/13/2014,411.41,413.83,408.87,412.77,110072300
11/14/2014,411.97,412.56,408.99,412.56,75836800
11/17/2014,414.07,414.8,408.61,408.83,72971700
11/18/2014,417.16,417.81,413.81,414.39,76088700
11/19/2014,417.79,419.44,416.13,416.98,75945100
11/20/2014,416.81,418.33,414.37,417.99,87192300
11/21/2014,423.46,424.73,417.3,417.89,141684200
11/24/2014,422.91,425.84,422.32,423.61,90747100
11/25/2014,423.18,425.75,421.66,423.13,100857900
11/26/2014,423.97,425.48,423.5,424.02,60791800
11/27/2014,425.75,426.99,425.04,425.09,73926900
11/28/2014,425.86,426.02,422.97,425.56,85080500
12/01/2014,423.47,424.45,421.61,422.82,75867000
12/02/2014,428.48,428.84,424.64,424.86,88318800
12/03/2014,428.61,429.93,428.29,428.53,70375300
12/04/2014,423.68,432.22,422.86,430.25,106427900
12/05/2014,431.06,431.22,426.69,426.73,80066600
12/08/2014,427.27,430.62,427.27,429.65,60126800
12/09/2014,418.43,424.37,418.16,423.31,99858400
12/10/2014,416.71,421.39,415.64,419.31,89327900
12/11/2014,416.77,418.52,413.89,415.35,82329000
12/12/2014,406.17,414.35,405.63,413.66,100317800
12/15/2014,396.09,408.89,395.61,405.21,106704700
12/16/2014,403.79,404.17,389.31,397.66,177484100
12/17/2014,403.46,404.53,397.09,399.16,107624500
12/18/2014,416.44,416.56,407.97,410.09,128151200
12/19/2014,418.37,421.35,414.39,420.66,148871400
12/22/2014,421.58,424.08,419.76,419.76,65074900
12/23/2014,426.77,426.77,422.64,423.04,55699200
12/24/2014,425.57,427.44,425.33,425.97,10041400
12/29/2014,426.89,428.32,422.86,427.39,47405700
12/30/2014,421.59,425.13,421.56,425.13,40620300
12/31/2014,424.47,424.7,422.27,422.84,13497900
01/02/2015,422.28,428.09,420.35,425.89,53349500
01/05/2015,410.94,424.58,410.49,420.06,99101900
01/06/2015,408.43,414.62,406.3,411.67,99159200
01/07/2015,411.21,413.96,408.6,411.01,88338000
01/08/2015,423.07,424.14,415.44,416.6,104709000
01/09/2015,415.59,424.23,412.76,422.41,96722800
01/12/2015,418.41,421.5,413.63,417.05,88791800
01/13/2015,423.79,424.92,414.82,415.76,101178900
01/14/2015,418.33,425.3,416.87,418.44,116680600
01/15/2015,425.32,426.62,411.46,422.6,146101900
01/16/2015,432.98,433.62,422.94,423.37,149963200
01/19/2015,435.31,436.2,432.03,433.84,84174300
01/20/2015,437.92,439.39,435.6,435.97,110112400
01/21/2015,441.09,441.09,435.84,439.99,118571800
01/22/2015,447.77,449.03,440.41,442.04,146101500
01/23/2015,454.56,457.1,450.28,451.02,154310000
01/26/2015,459.14,459.44,452.62,452.62,105834300
01/27/2015,454.46,459.06,451.49,458.34,96891500
01/28/2015,452.3,457.57,450.25,457.03,105376300
01/29/2015,452.47,453.16,447.83,447.83,104978200
01/30/2015,450.39,454.65,448.9,454.0,125282400
02/02/2015,450.76,451.91,446.44,450.6,104744400
02/03/2015,455.82,457.66,452.78,453.24,130565900
02/04/2015,454.88,456.84,450.79,456.42,142297500
02/05/2015,455.3,455.42,450.14,450.86,98394700
02/06/2015,454.69,456.16,452.96,455.06,92308900
02/09/2015,450.96,451.64,447.24,451.1,97745600
02/10/2015,453.8,456.03,449.54,451.5,110455700
02/11/2015,458.27,459.06,454.83,455.65,120710400
02/12/2015,460.43,463.79,457.71,457.71,135525800
02/13/2015,464.9,466.06,461.86,462.43,135799800
02/16/2015,462.82,465.37,462.0,465.14,80126900
02/17/2015,463.42,464.41,457.87,460.18,100293100
02/18/2015,467.32,467.32,465.28,465.88,111159200
02/19/2015,469.79,470.45,465.46,466.93,106342600
02/20/2015,469.85,469.85,466.15,468.98,115006900
02/23/2015,475.22,475.22,472.5,474.12,94271700
02/24/2015,479.94,480.6,475.75,476.05,94866800
02/25/2015,478.53,481.09,477.06,479.8,84780000
02/26/2015,482.47,482.61,477.9,478.79,82254300
02/27/2015,483.93,483.93,479.93,482.38,95273800
03/02/2015,485.84,487.01,483.37,484.36,85491200
03/03/2015,480.06,486.79,479.55,486.31,98364700
03/04/2015,483.57,483.57,478.8,481.22,101371200
03/05/2015,488.96,489.36,484.83,484.96,79817500
03/06/2015,489.84,492.36,488.07,488.55,110716400
03/09/2015,488.21,488.21,484.76,487.4,89295300
03/10/2015,483.1,488.51,482.13,486.88,96944600
03/11/2015,491.93,492.6,484.05,484.18,96996800
03/12/2015,491.64,494.57,490.91,492.59,78826400
03/13/2015,492.48,493.62,489.32,493.21,77285400
03/16/2015,498.03,498.66,493.95,493.95,82430100
03/17/2015,494.4,499.3,492.7,498.48,99724400
03/18/2015,496.63,496.65,492.31,495.44,94895000
03/19/2015,496.01,499.94,494.7,497.08,99857700
03/20/2015,499.12,500.66,495.45,497.17,170578000
03/23/2015,497.55,499.65,495.32,499.56,71253400
03/24/2015,498.66,500.44,494.99,495.75,81554200
03/25/2015,491.64,499.68,490.92,497.35,96226300
03/26/2015,486.37,487.48,480.96,486.28,110830600
03/27/2015,485.73,488.6,483.44,488.4,111671100
03/30/2015,494.69,495.03,488.59,489.53,80553700
03/31/2015,489.41,496.27,487.57,495.12,108299100
04/01/2015,490.04,494.8,485.83,486.84,97932300
04/02/2015,492.38,493.14,489.91,491.01,74049700
04/07/2015,503.03,504.18,495.86,496.05,114511800
04/08/2015,497.16,500.87,496.59,500.61,97091500
04/09/2015,501.97,501.97,498.54,499.76,78055500
04/10/2015,507.17,507.19,503.26,504.37,77894400
04/13/2015,508.66,509.64,505.62,507.5,72246100
04/14/2015,505.86,510.37,503.84,507.63,95598800
04/15/2015,507.43,510.35,505.28,506.48,90513700
04/16/2015,504.38,509.51,503.85,508.22,101450400
04/17/2015,495.03,503.88,493.28,502.98,130622000
04/20/2015,500.73,501.41,496.97,497.28,87543800
04/21/2015,503.81,506.85,501.13,503.41,84037900
04/22/2015,505.72,508.73,502.35,507.55,88955000
04/23/2015,503.0,506.82,499.27,504.99,88960000
04/24/2015,504.01,506.21,502.62,504.07,107028900
04/27/2015,509.24,510.55,499.16,504.45,97413900
04/28/2015,501.66,507.97,498.33,507.79,104561400
04/29/2015,489.26,503.67,488.5,502.25,116066100
04/30/2015,487.85,491.32,484.8,490.03,122221200
05/04/2015,491.17,493.36,484.55,488.24,72416200
05/05/2015,482.61,495.16,482.32,490.49,103424200
05/06/2015,478.15,483.87,476.96,482.29,103794900
05/07/2015,478.78,479.89,469.82,474.84,127422500
05/08/2015,490.79,491.1,481.56,482.38,101057500
05/11/2015,492.75,493.47,489.41,491.4,84403400
05/12/2015,488.97,490.8,486.02,490.74,104353800
05/13/2015,486.69,492.58,484.85,490.08,96336000
05/14/2015,490.69,491.94,481.06,484.31,81562800
05/15/2015,490.96,495.44,489.08,492.38,93059100
05/18/2015,490.15,492.83,484.24,491.13,67486400
05/19/2015,499.18,499.7,492.94,493.13,86346600
05/20/2015,501.9,503.02,498.47,499.84,104570100
05/21/2015,502.05,502.48,499.51,500.75,66673500
05/22/2015,501.89,503.21,500.03,502.1,59764700
05/25/2015,501.14,503.05,498.95,502.69,17657800
05/26/2015,496.35,502.69,495.0,500.09,71142400
05/27/2015,503.52,504.77,496.68,496.93,87319900
05/28/2015,502.24,504.8,499.86,503.06,73871700
05/29/2015,493.56,503.01,493.49,502.5,111145800
06/01/2015,492.25,498.83,491.36,496.88,77769200
06/02/2015,486.5,493.85,485.59,493.85,98114800
06/03/2015,487.74,492.77,485.44,487.27,98481100
06/04/2015,485.29,489.4,478.4,485.83,109888200
06/05/2015,479.38,483.03,477.14,481.74,100617500
06/08/2015,475.13,479.43,474.82,479.42,75033600
06/09/2015,474.7,475.1,468.59,473.56,100220300
06/10/2015,481.45,483.12,471.87,473.9,97224400
06/11/2015,484.88,489.32,479.6,480.47,93894300
06/12/2015,477.76,483.74,474.01,483.18,84200600
06/15/2015,472.89,475.29,470.91,472.94,77025800
06/16/2015,475.17,476.73,466.7,469.4,99485100
06/17/2015,471.56,477.4,470.12,476.65,82570300
06/18/2015,472.97,472.99,464.6,469.59,94451600
06/19/2015,475.43,479.76,472.44,472.79,121695200
06/22/2015,489.72,490.15,484.35,485.17,115736900
06/23/2015,494.45,497.17,492.52,494.28,89996400
06/24/2015,492.62,495.94,490.77,494.76,101579700
06/25/2015,492.39,497.29,488.77,488.91,107525700
06/26/2015,494.47,496.78,488.27,490.13,85222300
06/29/2015,477.15,483.51,473.53,474.5,132012500
06/30/2015,472.58,480.11,471.32,475.55,144468900
07/01/2015,482.83,486.33,474.21,477.84,119725600
07/02/2015,476.96,483.38,476.75,482.49,81516700
07/03/2015,474.14,478.06,471.82,476.96,64875700
07/06/2015,467.25,471.72,463.9,465.18,95713800
07/07/2015,456.64,468.37,456.32,468.37,115306400
07/08/2015,459.04,461.88,454.86,457.78,98647400
07/09/2015,469.97,471.24,459.58,460.71,82580900
07/10/2015,481.39,482.75,477.41,480.73,105245800
07/13/2015,489.9,490.31,485.58,487.03,90269500
07/14/2015,493.84,493.84,489.3,489.98,77151300
07/15/2015,497.13,497.49,493.18,494.4,74721200
07/16/2015,501.01,503.61,498.96,499.65,92174800
07/17/2015,500.43,502.35,499.76,501.54,83795700
07/20/2015,502.08,506.05,500.52,502.57,66820600
07/21/2015,498.76,504.23,497.97,504.15,66275500
07/22/2015,496.12,498.05,494.5,494.72,75634100
07/23/2015,496.35,501.04,493.97,501.04,68364600
07/24/2015,490.04,498.59,489.26,494.67,75790000
07/27/2015,481.52,489.09,480.81,488.22,84770000
07/28/2015,485.77,487.51,482.31,484.73,74750900
07/29/2015,489.29,490.46,484.92,488.05,94252700
07/30/2015,495.17,495.56,491.35,493.48,89706700
07/31/2015,495.23,496.64,491.84,496.31,96356400
08/03/2015,500.43,501.52,495.4,495.4,75052800
08/04/2015,500.02,500.84,496.98,500.14,67761800
08/05/2015,503.48,504.0,499.78,501.73,105442600
08/06/2015,501.23,503.22,500.49,501.72,66293800
08/07/2015,496.61,500.09,496.39,499.29,69585600
08/10/2015,500.04,500.12,492.18,499.24,63346900
08/11/2015,494.36,499.55,493.85,499.32,90357700
08/12/2015,477.42,488.41,475.31,488.41,117192300
08/13/2015,476.99,484.14,475.77,483.56,105526500
08/14/2015,473.89,479.63,471.85,477.05,79049100
08/17/2015,474.3,479.21,469.4,477.42,76798600
08/18/2015,479.01,480.85,473.15,474.05,76719200
08/19/2015,469.24,476.87,468.68,476.2,75872700
08/20/2015,459.17,468.8,458.17,468.0,100505200
08/21/2015,442.87,456.84,442.87,451.18,148517600
08/24/2015,419.68,431.75,401.87,427.22,268394200
08/25/2015,436.68,440.73,423.16,425.66,184958900
08/26/2015,428.73,438.85,422.76,430.46,141056900
08/27/2015,443.36,445.85,437.2,440.21,126403800
08/28/2015,445.96,446.06,440.4,445.29,97245000
08/31/2015,445.03,446.03,440.39,442.39,74763900
09/01/2015,433.53,441.55,430.03,439.95,109179900
09/02/2015,433.56,438.26,429.68,434.63,91882300
09/03/2015,444.55,447.98,437.35,438.52,102951200
09/04/2015,432.94,440.86,430.46,440.8,109392200
09/07/2015,435.5,439.34,434.32,437.17,55523100
09/08/2015,439.48,445.35,437.6,438.08,79092800
09/09/2015,444.26,451.41,443.9,449.49,98156000
09/10/2015,436.21,443.19,433.75,439.8,153672400
09/11/2015,430.23,437.84,429.68,437.84,88294200
09/14/2015,427.88,435.55,426.68,430.79,85783100
09/15/2015,432.15,434.25,425.27,428.74,81204600
09/16/2015,438.5,439.11,435.22,435.83,85335300
09/17/2015,437.63,441.57,436.66,440.66,81881100
09/18/2015,427.32,434.98,422.89,434.98,183918200
09/21/2015,432.8,435.13,426.68,426.68,87214600
09/22/2015,419.98,432.87,419.3,432.73,122391800
09/23/2015,419.12,425.39,417.48,419.51,95202500
09/24/2015,409.86,420.78,406.64,418.75,119916100
09/25/2015,422.8,425.04,415.99,416.82,119053500
09/28/2015,412.32,422.99,411.28,421.22,102262000
09/29/2015,412.11,414.96,405.01,406.48,113878700
09/30/2015,421.14,422.96,418.25,419.64,108274900
10/01/2015,418.83,428.11,416.83,426.77,139887800
10/02/2015,422.58,428.97,415.52,423.18,128784200
10/05/2015,436.9,438.03,428.98,430.49,120812400
10/06/2015,440.72,443.26,434.43,437.57,105975800
10/07/2015,440.59,446.47,439.35,443.31,151202100
10/08/2015,442.08,442.18,438.77,440.39,111485800
10/09/2015,441.65,446.82,440.31,446.54,119474100
10/12/2015,440.05,443.36,438.61,442.57,88114800
10/13/2015,438.25,439.19,433.09,438.99,107046900
10/14/2015,434.32,438.24,431.23,433.57,96155600
10/15/2015,443.7,445.03,439.08,440.31,101996800
10/16/2015,447.86,448.34,445.49,446.81,99391400
10/19/2015,449.31,452.22,447.33,447.38,68719700
10/20/2015,447.27,449.8,444.99,449.09,104258900
10/21/2015,449.78,451.43,444.84,448.76,96430400
10/22/2015,457.97,459.11,447.43,448.17,115604300
10/23/2015,465.05,468.64,460.93,461.9,127559200
10/26/2015,462.87,466.15,461.56,463.49,80470500
10/27/2015,458.43,463.8,458.43,462.59,105915800
10/28/2015,463.21,464.29,458.73,459.51,96604600
10/29/2015,462.99,464.77,460.26,463.81,101859200
10/30/2015,462.12,464.96,458.27,464.17,88366500
11/02/2015,464.58,465.57,457.84,457.84,82590000
11/03/2015,466.85,466.85,464.08,465.59,89326100
11/04/2015,468.84,473.03,468.56,469.78,113463600
11/05/2015,466.6,471.31,465.58,470.01,105636400
11/06/2015,469.83,472.49,465.05,466.54,116988700
11/09/2015,465.01,471.99,464.61,470.9,91737300
11/10/2015,465.2,467.83,461.13,467.13,113174500
11/11/2015,469.2,472.07,466.41,466.43,118475300
11/12/2015,459.85,470.15,459.24,466.96,130061200
11/13/2015,453.55,459.16,449.61,457.6,109736300
11/16/2015,454.29,455.84,448.36,448.36,90990400
11/17/2015,466.54,466.83,458.69,459.66,103404800
11/18/2015,465.93,466.43,462.95,464.09,89367600
11/19/2015,469.0,472.54,468.37,470.12,100849300
11/20/2015,468.69,470.96,466.34,470.91,96221900
11/23/2015,466.18,467.96,463.49,467.96,83664400
11/24/2015,461.29,463.76,455.32,463.76,99146600
11/25/2015,468.07,469.44,461.08,462.42,101811500
11/26/2015,472.24,472.49,467.61,468.32,84815100
11/27/2015,472.17,474.87,469.16,470.34,77016100
11/30/2015,469.52,473.23,469.23,470.92,136355400
12/01/2015,467.32,471.96,465.35,471.22,90777600
12/02/2015,467.06,470.11,466.48,468.43,117251900
12/03/2015,449.92,471.66,449.92,466.64,180057300
12/04/2015,446.93,449.43,443.7,448.6,129220200
12/07/2015,448.46,454.22,447.47,450.38,93646200
12/08/2015,441.61,448.19,439.12,447.44,122405500
12/09/2015,440.85,445.02,437.78,442.92,134506900
12/10/2015,437.84,441.16,436.06,439.42,104500000
12/11/2015,429.1,436.9,426.6,436.9,118925400
12/14/2015,420.66,433.9,419.79,430.92,114781600
12/15/2015,433.63,434.4,423.38,423.8,123695000
12/16/2015,433.83,436.92,431.33,434.74,102316700
12/17/2015,438.97,444.67,438.06,442.69,117852700
12/18/2015,434.15,437.3,431.58,434.79,152253600
12/21/2015,428.48,438.44,428.48,433.22,82968700
12/22/2015,430.97,432.88,425.55,432.12,81641300
12/23/2015,443.72,445.18,435.79,435.83,93574200
12/24/2015,444.12,444.12,442.32,443.65,16474600
12/28/2015,440.49,445.57,439.33,445.05,42016000
12/29/2015,447.7,447.7,443.16,443.16,60360000
12/30/2015,446.19,448.85,445.3,446.5,51494700
01/04/2016,431.7,436.97,427.22,436.97,100628200
01/05/2016,435.0,436.72,428.69,436.14,89035800
01/06/2016,428.76,433.95,424.64,433.65,98948900
01/07/2016,420.76,423.29,411.97,417.34,132507500
01/08/2016,410.82,423.06,410.82,421.22,126101000
01/11/2016,411.31,415.87,409.08,410.71,110496400
01/12/2016,416.41,420.84,410.09,411.3,121133500
01/13/2016,418.05,425.91,416.29,421.02,135361300
01/14/2016,413.38,416.77,404.58,413.63,144016100
01/15/2016,403.57,414.2,399.88,411.4,151124300
01/18/2016,401.99,407.95,398.71,402.31,104646500
01/19/2016,407.68,411.95,406.27,410.05,113624000
01/20/2016,395.72,400.65,392.44,399.1,149017000
01/21/2016,406.49,407.81,396.36,397.52,162841700
01/22/2016,419.28,422.18,412.88,414.59,138820700
01/25/2016,418.07,422.56,415.66,422.56,102195600
01/26/2016,421.97,422.74,410.01,411.62,142292500
01/27/2016,424.41,424.41,416.99,421.39,111131200
01/28/2016,420.1,427.12,416.92,423.5,149400700
01/29/2016,431.28,431.28,421.99,426.48,140790100
02/01/2016,429.68,433.85,425.61,433.85,106713200
02/02/2016,420.65,428.5,417.77,428.5,134099700
02/03/2016,416.21,422.7,411.32,419.82,154631800
02/04/2016,417.94,424.53,415.91,422.8,178813800
02/05/2016,413.94,420.45,412.72,417.25,171371100
02/08/2016,400.61,416.47,398.57,415.83,164598500
02/09/2016,392.58,403.62,388.64,401.52,198997800
02/10/2016,394.63,400.9,391.06,395.17,152582700
02/11/2016,382.61,390.63,378.53,390.63,171275500
02/12/2016,391.86,391.86,385.24,387.54,162015700
02/15/2016,403.96,405.56,399.44,400.87,114492300
02/16/2016,403.27,408.15,401.15,407.2,118069600
02/17/2016,414.75,414.75,403.98,404.7,127636400
02/18/2016,413.79,419.0,412.55,416.41,125030100
02/19/2016,411.96,416.07,408.8,413.77,113263200
02/22/2016,420.69,421.54,416.53,416.53,104191000
02/23/2016,415.43,420.47,415.42,417.77,100397700
02/24/2016,407.52,415.37,405.6,414.86,113238700
02/25/2016,415.38,418.95,411.61,413.89,102565700
02/26/2016,422.66,425.81,419.64,420.4,114833500
02/29/2016,427.27,427.81,418.06,419.39,115785800
03/01/2016,436.81,436.81,425.83,426.79,129326700
03/02/2016,436.31,439.81,432.34,439.6,120934300
03/03/2016,433.95,437.88,431.98,437.88,120194300
03/04/2016,437.99,440.74,434.89,436.31,122927200
03/07/2016,436.0,438.62,433.04,437.02,120129400
03/08/2016,432.89,436.18,429.88,433.36,101365300
03/09/2016,435.56,438.16,433.07,433.66,105755900
03/10/2016,430.18,449.62,430.18,436.75,174269800
03/11/2016,441.75,442.99,436.8,437.96,132991700
03/14/2016,444.08,447.03,441.98,444.52,121544600
03/15/2016,442.0,443.19,439.57,441.64,113623900
03/16/2016,443.83,445.39,440.64,443.7,113527000
03/17/2016,444.06,447.35,435.73,447.25,148018000
03/18/2016,444.79,446.35,442.05,445.76,170638500
03/21/2016,443.83,446.98,441.06,441.77,86350200
03/22/2016,443.12,443.12,437.05,441.89,100851200
03/23/2016,443.36,445.59,440.94,443.46,92050200
03/24/2016,437.49,440.98,435.85,439.95,101309000
03/29/2016,440.37,442.82,438.0,439.88,76106000
03/30/2016,446.24,448.82,442.28,442.28,93325400
03/31/2016,440.11,444.05,439.58,444.05,98346900
04/01/2016,434.48,434.91,428.51,434.86,127504100
04/04/2016,436.08,439.95,430.84,433.19,92058100
04/05/2016,428.85,430.96,426.75,430.28,107607900
04/06/2016,431.01,431.08,427.77,429.99,85862800
04/07/2016,428.73,433.94,427.96,432.2,85304100
04/08/2016,434.16,434.63,430.39,430.39,97183800
04/11/2016,436.56,438.44,430.82,433.74,104929300
04/12/2016,439.5,439.97,434.05,438.1,108312500
04/13/2016,450.09,450.09,444.13,444.13,150987400
04/14/2016,451.04,452.23,448.77,449.9,120642600
04/15/2016,450.59,451.45,448.89,449.88,120275400
04/18/2016,450.81,451.58,444.12,444.77,92533500
04/19/2016,456.46,456.89,452.04,452.29,112881200
04/20/2016,456.2,457.43,454.15,455.48,119760900
04/21/2016,453.47,458.02,451.29,456.94,126846400
04/22/2016,451.54,452.89,449.62,452.71,96550100
04/25/2016,446.77,451.24,445.61,450.76,99676800
04/26/2016,447.64,451.01,446.47,449.03,95592500
04/27/2016,448.37,448.82,445.29,445.29,97674600
04/28/2016,450.31,450.83,442.13,445.56,94787200
04/29/2016,439.68,446.42,439.27,446.07,120543800
05/02/2016,441.2,441.6,438.91,441.03,56212000
05/03/2016,433.34,439.89,431.06,439.89,108216500
05/04/2016,428.92,434.36,428.32,433.47,107651900
05/05/2016,431.24,432.53,428.99,430.47,76012000
05/06/2016,431.32,431.84,425.78,428.99,107650700
05/09/2016,431.58,436.76,430.89,434.19,110434800
05/10/2016,436.27,440.05,433.89,434.83,109698300
05/11/2016,434.71,435.71,431.36,435.43,95098200
05/12/2016,430.89,438.04,430.36,432.01,110389300
05/13/2016,433.52,433.86,426.95,428.35,101994400
05/16/2016,433.74,434.25,428.28,429.77,60029200
05/17/2016,432.3,438.33,430.79,436.34,99704800
05/18/2016,434.46,434.53,429.14,429.58,97355500
05/19/2016,428.27,432.26,427.2,432.26,107309100
05/20/2016,434.36,434.52,432.02,432.31,86049000
05/23/2016,432.57,435.75,430.47,434.17,75895600
05/24/2016,441.66,443.06,430.54,431.71,93358900
05/25/2016,447.22,448.55,444.08,445.21,94580200
05/26/2016,449.09,449.48,446.6,446.6,101669900
05/27/2016,450.94,450.94,448.13,448.31,78311100
05/30/2016,451.79,451.84,449.35,451.72,34967400
05/31/2016,447.87,453.07,447.31,452.42,143485500
06/01/2016,446.78,448.42,444.14,447.14,92660100
06/02/2016,447.59,449.83,446.44,447.39,89285400
06/03/2016,445.31,452.08,443.13,449.53,87136900
06/06/2016,446.44,447.96,445.18,445.18,62345400
06/07/2016,451.58,452.18,447.75,447.96,90285300
06/08/2016,450.15,451.25,448.88,450.1,81731000
06/09/2016,446.1,449.34,444.6,449.31,79048200
06/10/2016,435.77,444.77,435.63,444.75,96380100
06/13/2016,428.2,432.3,427.69,430.86,101081600
06/14/2016,419.08,424.47,418.77,422.79,118146100
06/15/2016,419.55,424.2,419.55,422.8,114659100
06/16/2016,418.51,419.4,414.51,415.16,107255200
06/17/2016,421.77,423.79,419.64,421.56,210263500
06/20/2016,436.5,437.92,431.89,432.2,111369600
06/21/2016,440.39,442.03,434.9,436.01,93003100
06/22/2016,441.25,444.51,439.94,443.23,82473500
06/23/2016,449.86,453.3,442.98,443.64,115242500
06/24/2016,424.2,432.59,409.23,420.56,322839100
06/27/2016,411.62,422.77,410.21,419.21,203953300
06/28/2016,417.51,421.64,416.97,420.23,148234600
06/29/2016,430.08,430.08,422.43,422.88,130784700
06/30/2016,435.88,436.63,427.76,429.58,137005500
07/01/2016,438.85,440.3,434.06,438.36,108991900
07/04/2016,435.12,440.43,434.19,440.23,75672900
07/05/2016,430.41,433.94,429.0,431.95,109952800
07/06/2016,422.18,430.46,419.45,427.38,128887700
07/07/2016,426.33,429.17,424.67,424.67,88414700
07/08/2016,433.77,434.6,424.3,425.43,109242400
07/11/2016,440.75,441.21,435.08,437.96,97376900
07/12/2016,445.44,446.16,441.12,441.13,122165900
07/13/2016,444.45,447.76,444.45,444.7,119334200
07/14/2016,448.19,451.08,447.02,448.31,101434400
07/15/2016,447.51,448.7,444.93,447.13,94434200
07/18/2016,448.32,450.8,446.19,447.69,82496300
07/19/2016,447.85,448.47,444.32,447.59,87390300
07/20/2016,452.18,453.46,448.36,450.57,87010700
07/21/2016,451.97,454.49,448.85,453.69,93894500
07/22/2016,453.35,453.82,449.3,451.22,78500900
07/25/2016,452.84,456.37,451.5,453.56,85500800
07/26/2016,454.06,454.79,450.29,452.42,89072700
07/27/2016,452.98,456.78,452.61,455.38,113706000
07/28/2016,447.82,453.41,447.82,451.26,113931500
07/29/2016,449.83,450.16,446.78,449.16,127589300
08/01/2016,444.97,451.67,444.08,451.45,96248900
08/02/2016,438.61,444.15,437.85,443.22,114140000
08/03/2016,440.36,441.67,437.85,440.64,119442300
08/04/2016,444.47,446.03,441.42,441.97,104576800
08/05/2016,448.12,449.49,444.29,444.47,91895500
08/08/2016,449.07,450.3,447.96,448.71,74695900
08/09/2016,453.8,453.95,449.13,449.18,78063200
08/10/2016,452.01,453.94,451.47,452.09,78457500
08/11/2016,455.5,455.5,449.62,452.57,81576000
08/12/2016,454.09,456.29,453.6,455.03,67895400
08/15/2016,454.51,456.44,453.99,454.88,51855800
08/16/2016,451.4,454.44,450.91,452.49,81251000
08/17/2016,447.57,451.55,446.35,451.03,76683200
08/18/2016,451.69,451.74,450.09,451.13,76618800
08/19/2016,448.72,451.18,446.92,450.91,82474600
08/22/2016,447.63,451.92,446.12,448.04,72131400
08/23/2016,452.18,453.34,449.21,449.42,70544900
08/24/2016,452.17,454.17,448.46,449.67,69963000
08/25/2016,449.94,450.91,447.96,450.43,75187300
08/26/2016,453.01,453.71,448.43,449.45,67488100
08/29/2016,452.15,452.72,448.55,451.29,44754500
08/30/2016,455.82,457.7,453.37,453.73,75506400
08/31/2016,454.38,457.92,454.22,455.56,108514800
09/01/2016,453.87,458.68,452.5,455.72,104876700
09/02/2016,463.6,464.47,454.25,455.31,117996600
09/05/2016,464.13,466.17,463.44,465.21,82234100
09/06/2016,461.11,465.11,460.5,465.05,81648800
09/07/2016,463.27,463.76,461.41,462.03,77003800
09/08/2016,459.5,462.37,455.05,461.99,98270600
09/09/2016,452.88,458.81,451.54,457.78,91842900
09/12/2016,447.6,447.6,442.84,445.83,93966700
09/13/2016,442.61,450.14,442.35,449.79,85821800
09/14/2016,441.03,444.88,440.6,444.57,101303000
09/15/2016,443.2,443.42,439.93,440.56,85796300
09/16/2016,439.07,443.72,437.62,442.34,202078700
09/19/2016,444.7,445.49,442.31,442.64,72690800
09/20/2016,444.45,446.52,443.22,443.78,71188100
09/21/2016,447.53,450.15,446.88,448.65,88863000
09/22/2016,455.51,457.88,450.48,450.79,107095300
09/23/2016,454.48,455.61,453.53,454.29,83216500
09/26/2016,447.87,451.62,446.86,451.51,81790200
09/27/2016,447.83,451.1,444.14,450.84,85645300
09/28/2016,450.27,453.32,448.82,448.82,77145000
09/29/2016,451.55,456.75,450.69,456.04,92959100
09/30/2016,452.33,453.65,442.71,446.38,129840200
10/03/2016,452.99,454.71,451.42,452.55,61350200
10/04/2016,458.32,460.08,453.17,453.49,98456600
10/05/2016,456.06,456.66,452.1,454.6,109052200
10/06/2016,454.82,457.57,454.64,457.47,107453700
10/07/2016,450.06,455.64,449.95,455.64,125665000
10/10/2016,455.24,455.58,448.83,450.71,86096600
10/11/2016,451.25,456.94,450.91,454.11,87833500
10/12/2016,450.66,452.73,450.13,451.61,89187800
10/13/2016,445.2,447.32,442.72,447.32,120737400
10/14/2016,450.5,453.37,446.41,446.68,96816000
10/17/2016,448.04,450.73,446.9,448.85,71355300
10/18/2016,453.13,454.42,450.53,450.67,89688300
10/19/2016,454.68,455.55,452.36,454.11,84767500
10/20/2016,456.06,457.18,452.36,455.4,94499700
10/21/2016,457.4,458.61,455.02,457.07,106088900
10/24/2016,459.75,463.03,459.36,459.63,84315600
10/25/2016,459.29,462.06,458.53,460.68,93193700
10/26/2016,455.82,458.12,453.13,457.76,94090500
10/27/2016,455.71,459.27,453.47,454.91,110793200
10/28/2016,455.38,455.87,449.21,450.75,93443700
10/31/2016,452.59,454.67,451.42,453.25,87002800
11/01/2016,449.71,457.54,449.4,456.32,93953800
11/02/2016,443.77,447.0,443.48,447.0,105107100
11/03/2016,442.31,447.42,442.31,445.22,97630600
11/04/2016,440.51,441.68,438.19,440.43,96443600
11/07/2016,448.22,448.22,445.35,445.99,81020000
11/08/2016,450.18,450.79,446.88,447.67,101345200
11/09/2016,454.36,454.42,436.28,437.21,212442900
11/10/2016,450.01,459.57,447.86,456.76,208444600
11/11/2016,445.41,453.28,444.2,452.61,131278800
11/14/2016,446.76,451.57,445.79,449.57,135575300
11/15/2016,450.54,451.52,448.66,449.22,115565600
11/16/2016,449.66,453.05,447.29,452.38,108308800
11/17/2016,451.82,451.83,447.27,448.46,111409200
11/18/2016,450.68,453.78,449.05,453.15,106449400
11/21/2016,453.03,454.13,448.42,452.67,93764700
11/22/2016,456.4,458.45,455.99,456.72,138909800
11/23/2016,456.41,459.06,454.74,457.84,114421500
11/24/2016,457.44,458.51,455.62,457.86,61943700
11/25/2016,457.99,458.41,455.86,458.05,60711500
11/28/2016,452.71,456.57,451.51,455.9,78994000
11/29/2016,452.5,453.34,449.51,451.26,87212000
11/30/2016,457.21,458.91,451.36,452.3,154320500
12/01/2016,453.6,457.36,452.3,455.89,122195600
12/02/2016,449.6,450.74,445.65,450.06,104927800
12/05/2016,454.47,457.91,447.43,447.59,120649000
12/06/2016,459.31,459.82,453.64,455.1,110997500
12/07/2016,462.11,463.23,460.73,462.8,131499100
12/08/2016,466.67,467.39,462.03,463.44,149680200
12/09/2016,469.77,470.45,466.95,467.04,110485000
12/12/2016,470.38,472.21,469.07,470.84,99722600
12/13/2016,473.65,474.33,470.01,470.69,106285400
12/14/2016,472.2,473.88,472.2,472.55,97599600
12/15/2016,476.52,477.17,473.18,473.52,136460300
12/16/2016,477.7,479.73,475.54,476.58,152710900
12/19/2016,480.35,480.41,477.76,477.76,87672300
12/20/2016,484.04,484.16,480.42,480.75,78071400
12/21/2016,483.21,484.21,481.71,483.21,63157400
12/22/2016,482.47,482.93,481.24,481.91,54306000
12/23/2016,482.86,483.67,482.27,483.0,41880200
12/27/2016,483.58,484.1,482.82,483.12,30094500
12/28/2016,484.2,484.2,482.99,483.43,45665000
12/29/2016,482.46,483.08,481.48,481.69,46510300
12/30/2016,483.17,483.54,480.54,482.21,44606400
01/02/2017,486.37,487.1,481.01,481.16,35770100
01/03/2017,487.99,489.91,487.31,488.07,79701500
01/04/2017,487.58,489.68,486.51,489.68,81563200
01/05/2017,486.93,488.32,485.78,486.5,81001600
01/06/2017,487.0,487.34,485.06,486.59,57369100
01/09/2017,485.1,487.75,484.02,487.75,67218500
01/10/2017,484.74,486.23,483.02,485.26,94026600
01/11/2017,486.58,488.86,482.9,484.41,86787300
01/12/2017,483.09,486.48,482.41,485.17,84997200
01/13/2017,488.09,488.11,484.85,485.68,68699100
01/16/2017,484.13,486.17,484.07,485.22,54580000
01/17/2017,481.77,484.06,480.53,482.34,68293200
01/18/2017,484.75,485.44,481.87,484.73,80006700
01/19/2017,484.64,486.59,482.69,486.57,81100700
01/20/2017,485.98,487.96,483.38,484.56,98200700
01/23/2017,482.71,485.45,481.3,483.89,71580100
01/24/2017,483.05,483.93,482.06,482.94,90070300
01/25/2017,488.03,489.08,485.65,486.36,103752800
01/26/2017,486.45,488.65,485.18,488.29,95245700
01/27/2017,485.87,486.6,484.43,486.39,73622900
01/30/2017,479.53,485.42,478.12,484.42,81036900
01/31/2017,476.71,482.85,476.71,479.97,92991700
02/01/2017,479.65,482.5,479.38,480.19,104200600
02/02/2017,482.19,484.23,479.58,480.23,117018500
02/03/2017,485.92,487.26,482.36,483.38,99132500
02/06/2017,482.08,487.3,481.95,486.58,75567300
02/07/2017,484.28,485.99,481.7,481.7,71267700
02/08/2017,483.51,485.86,480.23,485.86,95516000
02/09/2017,488.5,489.12,484.57,484.62,102501500
02/10/2017,489.56,490.86,487.93,490.67,121559500
02/13/2017,494.05,495.18,490.99,491.31,93197100
02/14/2017,494.62,495.04,493.29,494.74,79075300
02/15/2017,496.66,497.14,494.61,496.46,89396900
02/16/2017,493.98,495.84,492.93,494.82,90426300
02/17/2017,499.08,499.08,489.8,493.12,144244800
02/20/2017,495.66,497.29,494.22,496.67,71717300
02/21/2017,498.57,499.13,494.52,495.22,78480000
02/22/2017,499.11,500.94,496.94,499.61,97884700
02/23/2017,497.63,500.58,497.06,498.92,94218800
02/24/2017,494.9,497.62,491.19,497.29,116904000
02/27/2017,494.81,497.25,494.06,496.6,75699900
02/28/2017,495.35,496.57,491.87,496.23,91261700
03/01/2017,505.04,505.5,498.94,499.14,107669500
03/02/2017,503.79,505.37,502.44,505.37,88016100
03/03/2017,505.86,506.04,501.98,502.35,111904200
03/06/2017,503.65,503.97,501.46,503.81,69512100
03/07/2017,502.95,504.96,502.35,503.9,64972200
03/08/2017,502.8,503.75,501.0,502.34,83962000
03/09/2017,507.74,508.19,503.93,504.53,126488200
03/10/2017,511.14,514.04,509.45,510.17,109882100
03/13/2017,511.9,513.09,510.63,511.62,77613400
03/14/2017,510.06,512.35,508.67,512.35,91845500
03/15/2017,511.66,513.25,511.11,511.49,84935300
03/16/2017,514.53,516.11,513.27,516.11,111944100
03/17/2017,516.24,516.9,512.97,513.37,137061100
03/20/2017,515.09,516.54,514.62,514.76,62902400
03/21/2017,513.59,518.88,512.43,517.15,94881400
03/22/2017,509.52,511.2,506.39,510.81,132643200
03/23/2017,512.62,512.98,508.13,509.57,96454700
03/24/2017,511.53,512.8,510.41,512.5,92914200
03/27/2017,509.32,509.56,506.23,506.65,101552400
03/28/2017,512.15,512.15,508.89,510.9,73286300
03/29/2017,513.58,514.7,511.67,513.82,86785800
03/30/2017,515.73,515.73,513.09,513.71,74519100
03/31/2017,516.54,516.54,513.76,514.6,94663200
04/03/2017,513.45,518.32,513.25,517.52,83883400
04/04/2017,514.05,514.38,512.12,513.46,77869700
04/05/2017,514.89,517.37,514.56,515.07,84498700
04/06/2017,516.3,516.56,510.86,511.48,84187900
04/07/2017,518.7,518.7,514.22,515.58,87415800
04/10/2017,519.16,519.76,516.98,519.51,66119400
04/11/2017,518.4,520.31,515.71,517.6,91743300
04/12/2017,517.81,521.48,517.52,519.34,97885600
04/13/2017,515.77,516.88,514.71,516.33,75051800
04/18/2017,509.73,516.09,509.52,515.55,125086000
04/19/2017,511.28,514.39,509.76,511.4,122048700
04/20/2017,511.72,513.99,509.4,510.17,99882800
04/21/2017,512.19,513.62,510.13,512.7,131561300
04/24/2017,523.73,525.02,520.99,522.21,169061000
04/25/2017,524.05,526.25,523.52,525.61,112972100
04/26/2017,524.46,524.92,522.54,523.88,121254800
04/27/2017,521.89,522.47,520.97,522.41,107925600
04/28/2017,521.13,522.19,520.08,520.56,125508000
05/02/2017,525.48,525.82,521.79,522.4,106867800
05/03/2017,525.2,525.2,523.86,524.61,86823500
05/04/2017,528.44,528.76,525.77,527.53,127029600
05/05/2017,533.27,533.27,526.62,527.0,121041100
05/08/2017,534.31,535.05,531.79,534.08,113304500
05/09/2017,536.26,537.84,535.32,535.32,100627900
05/10/2017,535.66,535.86,534.18,535.27,114814000
05/11/2017,534.24,537.23,532.5,536.78,152812400
05/12/2017,534.71,534.87,533.13,534.64,179749000
05/15/2017,535.41,536.12,533.92,535.35,106337500
05/16/2017,535.76,536.34,534.11,535.18,96988000
05/17/2017,529.06,535.13,527.64,532.81,127457500
05/18/2017,524.52,527.57,519.48,527.07,132147600
05/19/2017,526.92,527.48,524.47,525.9,91590000
05/22/2017,527.85,528.89,526.89,528.49,103453300
05/23/2017,528.17,529.45,525.87,526.63,83782400
05/24/2017,527.87,529.04,527.11,528.04,67638500
05/25/2017,527.46,529.28,525.09,528.88,64690000
05/26/2017,528.03,528.21,525.0,526.74,75187400
05/29/2017,527.73,527.78,526.37,526.99,35196700
05/30/2017,525.71,527.37,524.12,525.55,73178100
05/31/2017,524.07,527.62,524.07,525.6,115300600
06/01/2017,527.03,527.96,523.46,524.11,90157300
06/02/2017,526.74,531.61,525.92,529.62,93145000
06/05/2017,524.44,526.65,523.79,526.43,50127100
06/06/2017,521.71,523.53,520.97,523.06,72744300
06/07/2017,523.1,527.38,520.59,521.71,78064100
06/08/2017,523.55,525.89,523.22,523.57,81393000
06/09/2017,527.3,527.82,523.49,524.56,82909100
06/12/2017,521.89,525.4,521.43,525.21,81111200
06/13/2017,523.39,524.38,522.2,523.38,69378300
06/14/2017,521.71,528.06,521.71,524.84,104974600
06/15/2017,518.75,521.17,515.84,521.07,116949800
06/16/2017,520.67,522.0,518.28,520.2,163019900
06/19/2017,525.87,527.42,524.59,524.65,93655400
06/20/2017,520.88,528.54,520.88,528.05,90467100
06/21/2017,520.48,520.94,515.33,519.6,90644200
06/22/2017,519.39,519.42,516.24,519.2,91882700
06/23/2017,519.5,519.62,516.1,518.32,98274300
06/26/2017,520.62,524.17,520.59,521.76,78243700
06/27/2017,518.73,521.5,516.93,520.35,100124000
06/28/2017,516.39,518.21,512.1,515.0,179424100
06/29/2017,508.53,519.33,507.52,518.5,133065600
06/30/2017,507.15,512.34,506.91,508.72,106757800
07/03/2017,513.12,513.77,509.54,509.54,82229400
07/04/2017,511.73,513.7,510.43,511.06,61284900
07/05/2017,511.35,512.74,510.11,511.94,77053200
07/06/2017,509.94,511.84,506.27,511.58,94257500
07/07/2017,509.92,509.92,508.06,509.52,80367600
07/10/2017,512.05,513.06,510.8,512.2,62345800
07/11/2017,510.99,513.59,510.35,512.75,69829000
07/12/2017,516.59,518.32,512.08,512.38,84684400
07/13/2017,519.11,519.74,516.84,517.88,80847900
07/14/2017,521.07,521.26,518.44,519.45,66529500
07/17/2017,521.5,523.33,520.72,522.8,60424400
07/18/2017,518.17,521.89,517.33,520.8,80161900
07/19/2017,524.25,524.42,520.44,522.44,75246600
07/20/2017,526.29,529.83,524.71,526.67,96065600
07/21/2017,522.22,527.16,521.0,525.58,107167800
07/24/2017,521.65,523.14,519.32,522.6,89969700
07/25/2017,524.69,526.56,522.14,522.14,95986700
07/26/2017,527.72,528.31,524.65,525.33,95121700
07/27/2017,530.35,530.66,526.35,526.8,95836400
07/28/2017,525.53,527.64,524.16,527.64,94908900
07/31/2017,525.44,527.85,525.02,525.59,83170400
08/01/2017,527.48,529.1,524.93,528.75,77849600
08/02/2017,525.3,528.68,524.24,528.68,88990400
08/03/2017,525.57,526.54,521.84,523.6,76540900
08/04/2017,529.09,529.89,523.45,523.77,76854100
08/07/2017,531.41,531.41,529.31,530.06,65443600
08/08/2017,532.68,533.18,530.32,531.65,72398400
08/09/2017,528.21,531.11,527.32,530.51,92867800
08/10/2017,523.63,527.41,522.57,527.21,114159500
08/11/2017,516.97,520.05,516.11,520.05,100666500
08/14/2017,521.1,522.01,518.82,519.93,58976100
08/15/2017,522.67,523.38,521.01,522.47,53647000
08/16/2017,525.89,526.81,524.08,524.33,64931200
08/17/2017,523.71,526.09,523.14,524.91,68657700
08/18/2017,519.64,519.86,517.3,519.83,80755400
08/21/2017,516.71,519.23,515.46,518.07,64894800
08/22/2017,521.87,521.92,518.97,518.97,57810700
08/23/2017,519.36,522.72,518.31,521.32,59376900
08/24/2017,519.1,520.95,519.1,520.39,56040200
08/25/2017,517.42,520.02,517.37,518.72,68905300
08/28/2017,514.76,516.63,512.68,515.13,48177200
08/29/2017,510.03,510.57,505.92,510.12,89804900
08/30/2017,513.01,514.02,511.29,513.34,61884000
08/31/2017,516.04,517.38,514.3,515.55,86130000
09/01/2017,518.18,519.02,517.11,518.16,62715500
09/04/2017,516.27,517.81,515.01,515.01,47836800
09/05/2017,515.46,518.9,514.77,517.39,68417700
09/06/2017,516.47,517.12,512.82,513.9,70558800
09/07/2017,518.83,520.04,515.94,517.77,75690100
09/08/2017,518.82,519.51,516.82,517.01,70863800
09/11/2017,523.96,524.03,521.6,521.6,72439300
09/12/2017,526.58,527.38,525.18,525.92,81333000
09/13/2017,528.69,529.76,525.74,525.74,74339000
09/14/2017,529.34,530.13,527.69,527.86,84424700
09/15/2017,526.78,529.0,526.11,528.33,147192000
09/18/2017,529.31,530.05,528.2,529.11,57861500
09/19/2017,528.66,529.32,528.03,528.38,63873200
09/20/2017,528.66,529.24,527.88,528.35,62252500
09/21/2017,528.47,530.75,528.09,530.01,93102800
09/22/2017,528.03,529.28,526.85,527.03,81457200
09/25/2017,527.78,529.75,526.89,527.17,70998100
09/26/2017,528.5,529.65,527.13,527.16,73973900
09/27/2017,531.09,531.88,529.39,529.54,90749400
09/28/2017,533.39,533.39,531.37,531.91,77313800
09/29/2017,537.06,537.06,534.25,534.39,89531100
10/02/2017,541.04,541.26,537.79,538.57,73686300
10/03/2017,542.25,542.25,540.86,541.99,61540000
10/04/2017,541.65,542.51,540.28,542.51,80587500
10/05/2017,542.88,542.88,540.99,541.11,80950800
10/06/2017,539.9,542.38,539.26,542.38,82337000
10/09/2017,541.19,542.74,540.32,540.7,57109500
10/10/2017,541.14,542.17,540.22,540.44,64439400
10/11/2017,541.76,541.8,539.73,541.74,75244400
10/12/2017,542.84,543.02,541.18,541.69,62312300
10/13/2017,546.21,547.15,543.85,544.0,80162200
10/16/2017,546.67,547.79,546.67,547.43,60898000
10/17/2017,546.62,547.78,546.19,547.05,62571900
10/18/2017,547.68,549.45,546.2,546.81,62008000
10/19/2017,544.56,546.58,541.66,545.87,88039700
10/20/2017,544.63,546.45,543.82,545.95,94878300
10/23/2017,545.96,547.36,543.75,545.3,72109900
10/24/2017,543.67,546.71,543.67,544.85,81653800
10/25/2017,541.27,545.25,540.37,543.28,79260700
10/26/2017,547.67,548.19,541.59,541.59,88329100
10/27/2017,549.44,551.29,548.04,549.32,98067700
10/30/2017,549.46,550.06,548.5,549.16,69657300
10/31/2017,553.38,553.92,550.14,550.36,72018300
11/01/2017,554.49,557.35,554.49,555.71,86901600
11/02/2017,553.83,555.47,551.14,554.52,89195400
11/03/2017,555.15,555.47,553.32,554.96,97291400
11/06/2017,555.22,556.17,553.55,554.5,87152600
11/07/2017,553.8,557.43,553.64,557.29,81476000
11/08/2017,554.77,555.89,553.64,555.18,105570400
11/09/2017,550.37,555.61,550.0,554.56,136889000
11/10/2017,547.32,551.1,547.23,549.66,102601500
11/13/2017,545.43,548.77,543.1,548.35,87630900
11/14/2017,541.73,546.6,540.06,545.94,108893500
11/15/2017,538.49,539.66,535.44,538.65,118618800
11/16/2017,539.19,540.49,538.18,540.03,82280800
11/17/2017,536.62,539.87,534.62,539.72,107676600
11/20/2017,539.71,540.91,535.52,535.63,84002700
11/21/2017,541.82,543.2,538.75,539.5,94380500
11/22/2017,540.02,544.43,540.02,542.16,90004100
11/23/2017,541.35,542.39,537.76,538.6,60967900
11/24/2017,540.63,543.53,540.63,541.61,63701500
11/27/2017,538.09,542.95,538.05,539.84,73560000
11/28/2017,543.59,544.98,539.04,539.4,88117100
11/29/2017,541.42,546.6,540.18,546.13,93476400
11/30/2017,540.11,545.02,540.11,541.11,146095800
12/01/2017,535.57,541.4,535.29,540.95,105504300
12/04/2017,541.54,543.55,539.82,541.99,94822000
12/05/2017,543.08,543.88,540.19,542.51,91373700
12/06/2017,542.77,543.75,538.3,539.15,84359700
12/07/2017,544.51,544.67,542.08,543.65,113067600
12/08/2017,547.22,548.9,546.36,547.3,109184800
12/11/2017,548.41,548.92,547.2,548.81,90420600
12/12/2017,552.87,552.87,548.96,550.09,112950800
12/13/2017,550.56,552.85,550.56,551.65,97610200
12/14/2017,547.47,550.6,547.47,550.16,85986200
12/15/2017,548.67,548.67,545.65,546.61,140605300
12/18/2017,553.29,553.65,551.15,551.57,79307000
12/19/2017,552.03,555.12,551.91,553.84,66861000
12/20/2017,547.38,552.26,545.19,552.21,73627200
12/21/2017,549.39,549.72,544.08,546.27,70545600
12/22/2017,548.48,549.18,546.89,548.33,45269700
12/27/2017,548.6,549.86,546.44,548.51,41838900
12/28/2017,547.06,548.94,546.47,548.35,39861100
12/29/2017,544.58,547.72,544.04,546.2,45533300
01/02/2018,544.79,545.38,540.34,545.24,64576900
01/03/2018,549.34,551.02,546.1,546.46,93687300
01/04/2018,554.06,555.0,550.91,551.37,94628400
01/05/2018,558.16,558.16,554.17,554.59,76775500
01/08/2018,560.89,561.32,559.53,559.82,66889500
01/09/2018,563.04,563.31,561.24,562.24,104849200
01/10/2018,560.44,563.3,559.16,562.17,110080700
01/11/2018,558.89,561.33,557.83,561.33,100225100
01/12/2018,561.1,561.1,557.93,559.99,84925800
01/15/2018,561.06,562.23,559.86,561.5,55010800
01/16/2018,561.18,562.7,560.26,561.7,72831800
01/17/2018,563.28,564.09,561.33,561.72,85777000
01/18/2018,566.49,566.49,564.15,565.88,87099200
01/19/2018,569.3,570.27,565.54,565.67,82275600
01/22/2018,570.82,570.9,568.86,569.08,74479900
01/23/2018,570.6,572.81,569.26,572.75,90079800
01/24/2018,566.04,570.44,566.04,570.04,77752000
01/25/2018,565.07,569.21,563.35,564.8,82339700
01/26/2018,566.79,567.7,564.4,565.0,59366000
01/29/2018,566.06,567.58,565.08,567.58,66977800
01/30/2018,561.0,564.76,559.88,563.23,91545100
01/31/2018,560.52,562.08,559.15,560.43,105548900
02/01/2018,556.87,563.54,555.84,563.02,99998800
02/02/2018,550.08,555.7,549.95,555.7,88861000
02/05/2018,542.65,545.16,540.77,544.07,96139500
02/06/2018,526.18,533.6,522.2,523.19,184754700
02/07/2018,536.36,537.72,529.52,533.73,123695600
02/08/2018,526.12,533.87,524.21,532.94,113282100
02/09/2018,518.33,525.4,515.96,522.97,134030200
02/12/2018,524.1,526.57,521.61,524.3,91581600
02/13/2018,520.57,525.27,520.57,524.78,76844100
02/14/2018,525.64,527.48,518.05,523.98,99078300
02/15/2018,527.57,529.43,525.58,528.06,99601600
02/16/2018,532.27,533.0,529.96,530.72,86716700
02/19/2018,528.76,533.79,527.85,533.79,50483000
02/20/2018,532.93,533.33,528.02,528.68,70868200
02/21/2018,533.95,534.47,529.54,531.46,72675200
02/22/2018,532.64,533.51,528.37,530.11,77882200
02/23/2018,534.09,534.58,531.23,533.68,55857500
02/26/2018,538.31,540.18,536.64,536.88,61694300
02/27/2018,537.83,540.65,536.57,540.36,75948900
02/28/2018,535.58,539.08,535.24,535.69,88015800
03/01/2018,529.59,533.38,527.1,533.05,91367500
03/02/2018,518.72,525.61,517.27,524.78,109443800
03/05/2018,526.51,527.32,517.79,517.79,82547100
03/06/2018,528.36,531.07,528.33,530.92,77067600
03/07/2018,530.71,531.23,524.83,526.02,77504400
03/08/2018,535.22,536.56,530.44,531.33,89530700
03/09/2018,537.14,537.91,534.32,534.87,70382500
03/12/2018,538.43,539.75,536.25,539.73,60211000
03/13/2018,532.52,539.53,530.52,538.53,81458300
03/14/2018,530.97,534.64,529.89,531.23,81665000
03/15/2018,533.3,534.29,530.77,532.93,78266700
03/16/2018,536.92,537.82,533.36,533.53,186242000
03/19/2018,531.52,536.76,530.31,536.29,75853600
03/20/2018,535.45,536.11,530.79,532.45,75764500
03/21/2018,536.48,536.57,533.22,535.46,76075800
03/22/2018,528.37,536.05,524.57,532.81,105186400
03/23/2018,521.45,525.24,517.88,523.67,100545100
03/26/2018,518.75,524.8,516.58,522.68,79409100
03/27/2018,525.76,528.14,524.91,527.16,85944300
03/28/2018,527.0,527.1,517.7,521.04,101434200
03/29/2018,529.52,532.22,526.23,528.13,80966900
04/03/2018,528.48,530.4,524.29,525.32,78799800
04/04/2018,526.19,529.39,521.68,528.96,88481800
04/05/2018,540.49,541.1,533.64,534.45,96726600
04/06/2018,539.29,541.14,537.6,538.11,80339000
04/09/2018,539.9,541.65,537.53,540.39,65370100
04/10/2018,545.25,545.57,541.39,543.11,86666300
04/11/2018,544.5,545.53,542.16,544.19,78454600
04/12/2018,547.9,548.75,544.56,545.1,91060600
04/13/2018,548.05,549.07,546.54,547.99,75096800
04/16/2018,546.62,549.02,545.96,548.43,70214700
04/17/2018,551.32,552.33,547.31,548.1,76949000
04/18/2018,553.35,553.83,550.62,550.62,92278100
04/19/2018,551.31,553.83,550.01,553.72,76254500
04/20/2018,550.38,552.04,548.57,549.13,91861000
04/23/2018,554.25,554.33,549.02,550.17,76258000
04/24/2018,556.44,556.51,552.29,552.48,80290700
04/25/2018,551.73,553.57,548.79,551.08,89744300
04/26/2018,554.41,554.76,548.84,549.9,107421800
04/27/2018,554.94,556.15,553.16,554.84,79637400
04/30/2018,555.73,555.89,553.92,554.23,77035600
05/02/2018,555.86,557.69,555.07,555.54,95419100
05/03/2018,551.73,555.3,550.42,554.24,85234500
05/04/2018,555.7,555.76,552.37,552.65,78404100
05/07/2018,557.86,557.97,554.99,555.23,42507100
05/08/2018,558.51,559.74,556.66,557.24,82714600
05/09/2018,561.51,561.51,558.45,559.04,107524700
05/10/2018,562.18,563.12,560.46,561.11,73385500
05/11/2018,562.27,562.94,560.38,561.63,82647300
05/14/2018,563.52,563.57,561.52,562.11,72412400
05/15/2018,564.49,565.77,561.99,562.5,90357400
05/16/2018,565.13,565.48,562.99,562.99,82183400
05/17/2018,568.96,568.96,564.95,565.14,97186900
05/18/2018,567.03,570.22,565.1,567.71,94962300
05/21/2018,570.07,571.08,568.06,568.23,110470200
05/22/2018,572.05,572.9,569.13,569.8,117381900
05/23/2018,565.07,570.08,563.3,569.95,152487400
05/24/2018,561.62,567.85,560.48,565.49,114082100
05/25/2018,562.77,565.31,559.96,564.32,94095100
05/28/2018,559.84,565.34,558.12,564.84,58581300
05/29/2018,554.77,558.2,550.38,556.81,122380000
05/30/2018,557.6,557.6,553.2,554.88,99352700
05/31/2018,552.85,559.26,552.36,558.82,139165000
06/01/2018,559.18,560.86,556.43,556.52,96199600
06/04/2018,561.7,563.53,560.82,562.21,86140400
06/05/2018,562.78,565.95,560.91,561.37,89414700
06/06/2018,562.24,564.62,558.26,563.24,88079100
06/07/2018,562.04,565.23,559.96,565.23,94237300
06/08/2018,560.03,561.39,555.77,558.04,94424500
06/11/2018,564.84,565.49,561.7,562.29,82924700
06/12/2018,563.01,567.57,562.38,567.06,75803200
06/13/2018,563.95,566.38,563.16,563.5,89105800
06/14/2018,567.53,568.51,557.39,560.66,109746100
06/15/2018,561.71,569.16,561.71,567.83,176439300
06/18/2018,559.68,561.43,556.5,560.27,84663000
06/19/2018,554.57,555.51,551.72,553.12,93717000
06/20/2018,554.97,558.97,554.97,557.46,98581700
06/21/2018,552.6,558.25,551.16,556.82,96603700
06/22/2018,560.34,560.34,553.61,553.7,87161000
06/25/2018,546.81,558.2,546.81,556.73,61320100
06/26/2018,547.27,550.57,547.08,548.99,74591700
06/27/2018,552.19,554.92,543.87,547.48,90238400
06/28/2018,547.48,552.41,544.12,549.66,80881000
06/29/2018,551.68,554.96,551.68,553.11,95755500
07/02/2018,546.51,548.86,544.09,545.46,76337200
07/03/2018,550.06,551.66,547.17,549.54,69130300
07/04/2018,549.22,550.36,547.92,548.73,61574700
07/05/2018,552.44,556.21,549.01,549.01,83348400
07/06/2018,553.62,555.31,550.24,555.09,81127100
07/09/2018,557.71,558.85,556.27,557.0,70117300
07/10/2018,560.58,561.57,558.22,559.03,67612100
07/11/2018,553.25,556.84,553.25,556.54,79618800
07/12/2018,557.02,557.04,552.44,554.46,66138400
07/13/2018,560.12,560.8,558.42,558.42,56417600
07/16/2018,558.35,561.4,557.29,560.86,55131100
07/17/2018,559.19,559.96,556.02,558.19,69496800
07/18/2018,568.19,568.83,563.49,563.95,75930900
07/19/2018,570.21,570.71,567.19,568.28,77795500
07/20/2018,572.2,573.01,566.86,569.15,101704900
07/23/2018,570.48,572.19,568.56,570.61,61337100
07/24/2018,573.62,575.67,570.55,572.46,84967900
07/25/2018,572.9,574.16,571.64,572.83,72851100
07/26/2018,573.66,575.65,571.81,574.92,108037900
07/27/2018,576.24,576.9,573.88,574.23,81440000
07/30/2018,573.19,574.97,572.57,572.65,68704400
07/31/2018,574.25,575.68,574.02,574.35,87780200
08/01/2018,572.88,575.49,571.96,574.68,86239800
08/02/2018,569.95,572.54,567.87,570.63,142086600
08/03/2018,572.29,573.34,570.84,571.78,78632400
08/06/2018,572.56,573.61,570.54,572.52,58409000
08/07/2018,573.91,575.45,573.38,573.95,69672500
08/08/2018,573.7,575.09,572.28,572.41,69419400
08/09/2018,572.22,573.01,571.27,571.36,63582100
08/10/2018,562.98,568.74,560.79,567.81,99312200
08/13/2018,561.19,562.69,559.54,561.23,75759700
08/14/2018,561.48,565.01,560.35,563.66,65311600
08/15/2018,552.7,562.43,550.73,562.41,83466500
08/16/2018,556.38,557.06,553.86,555.27,75060200
08/17/2018,552.95,556.13,549.73,556.1,78776600
08/20/2018,556.05,557.46,554.15,554.56,65713300
08/21/2018,557.2,558.38,555.41,555.57,61683300
08/22/2018,559.2,560.39,555.39,555.39,78710900
08/23/2018,558.91,561.63,558.87,559.27,60935100
08/24/2018,560.29,561.52,559.32,559.32,61273200
08/27/2018,564.13,564.41,561.31,562.0,46429700
08/28/2018,563.03,565.51,563.03,565.24,69253800
08/29/2018,565.15,565.58,561.97,564.4,57073000
08/30/2018,563.37,564.54,561.09,564.54,83565400
08/31/2018,558.42,562.14,557.93,561.95,90427100
09/03/2018,559.78,560.46,557.7,558.5,47807900
09/04/2018,553.41,561.61,551.81,560.63,87498100
09/05/2018,546.91,552.35,546.52,551.79,94624000
09/06/2018,539.37,546.26,539.37,545.01,89580700
09/07/2018,538.51,539.37,533.91,539.37,149680700
09/10/2018,539.8,541.37,537.59,537.67,79536600
09/11/2018,539.79,540.28,536.24,540.21,93886900
09/12/2018,540.27,543.36,537.35,539.62,89575700
09/13/2018,539.52,542.15,538.7,539.77,86315800
09/14/2018,540.53,542.51,539.65,541.32,88139100
09/17/2018,540.85,542.6,538.89,539.99,76985200
09/18/2018,543.06,543.46,539.82,540.76,85129000
09/19/2018,543.07,544.71,540.85,543.39,97397600
09/20/2018,547.45,548.22,543.61,543.61,112076500
09/21/2018,549.79,550.98,548.77,549.02,163207400
09/24/2018,548.43,550.39,547.66,548.59,78689400
09/25/2018,552.64,553.32,549.5,549.51,88733600
09/26/2018,552.35,552.99,550.2,552.99,69893000
09/27/2018,553.75,554.34,549.52,550.51,78815100
09/28/2018,549.62,553.49,546.52,552.15,108735200
10/01/2018,552.55,554.05,549.98,550.08,71272100
10/02/2018,549.33,550.1,546.14,549.96,77396500
10/03/2018,552.85,553.72,549.92,551.22,74898500
10/04/2018,544.12,552.31,543.38,552.05,97496500
10/05/2018,539.51,544.71,538.96,544.27,79580300
10/08/2018,533.52,538.56,532.62,538.09,77396600
10/09/2018,536.95,537.81,530.67,534.91,79234500
10/10/2018,528.03,537.37,528.03,537.25,113802000
10/11/2018,517.89,524.83,516.99,520.97,135586300
10/12/2018,516.29,522.87,516.1,522.82,105870300
10/15/2018,518.36,519.12,512.67,516.28,82735600
10/16/2018,526.18,526.66,517.72,518.36,95009600
10/17/2018,527.58,533.43,525.33,531.43,99667100
10/18/2018,523.87,529.12,523.87,526.91,97537900
10/19/2018,525.17,527.86,521.91,525.14,114243800
10/22/2018,519.08,527.49,518.7,526.95,83161300
10/23/2018,510.86,514.42,509.2,513.55,110356600
10/24/2018,507.8,515.52,507.6,511.93,105605000
10/25/2018,513.16,513.64,504.17,504.34,106009200
10/26/2018,507.52,509.09,500.45,508.8,108009600
10/29/2018,509.4,514.21,507.82,507.97,70268600
10/30/2018,510.73,512.32,505.5,510.76,81777300
10/31/2018,518.71,520.21,516.0,516.19,103565300
11/01/2018,520.8,523.08,518.94,519.9,111225100
11/02/2018,521.8,528.45,521.8,528.18,98587700
11/05/2018,521.94,524.76,521.14,522.24,68267300
11/06/2018,522.31,523.84,520.13,523.79,72993100
11/07/2018,528.57,529.72,524.86,524.93,95749300
11/08/2018,528.48,531.61,527.58,530.78,70555400
11/09/2018,529.55,530.05,524.99,526.38,72931100
11/12/2018,526.1,534.21,525.87,533.45,63952400
11/13/2018,529.61,530.05,525.15,527.96,75786400
11/14/2018,527.14,530.82,522.11,524.78,82888900
11/15/2018,524.89,528.65,519.97,527.16,92174500
11/16/2018,522.43,528.59,520.07,527.24,98672900
11/19/2018,518.9,526.32,518.4,524.24,65069800
11/20/2018,510.48,516.24,506.9,515.79,100696600
11/21/2018,517.34,517.84,512.53,513.26,84703900
11/22/2018,514.1,516.3,513.74,515.67,93675200
11/23/2018,513.85,515.62,509.46,514.37,79550300
11/26/2018,518.91,520.43,516.2,518.06,115496700
11/27/2018,519.56,520.33,516.09,519.5,94370300
11/28/2018,519.58,522.65,518.43,521.95,105367200
11/29/2018,520.28,523.86,518.16,523.57,93258200
11/30/2018,519.37,521.11,516.85,520.38,138740300
12/03/2018,523.87,530.03,523.48,529.74,98319400
12/04/2018,523.23,525.25,522.27,523.84,90545600
12/05/2018,516.04,518.7,515.98,518.44,70747700
12/06/2018,498.92,511.0,496.64,510.71,132747800
12/07/2018,503.98,509.52,502.16,502.48,97541300
12/10/2018,495.31,502.53,493.57,500.75,105459500
12/11/2018,501.01,505.22,497.81,498.41,93346200
12/12/2018,509.72,511.84,503.67,503.67,93602600
12/13/2018,508.27,511.52,506.28,511.15,95128800
12/14/2018,506.53,508.19,500.24,503.43,81710100
12/17/2018,500.08,504.89,498.08,504.89,79174200
12/18/2018,494.45,497.48,493.08,496.04,107023800
12/19/2018,495.99,497.06,493.02,493.36,85643400
12/20/2018,485.97,489.56,485.24,487.82,122347100
12/21/2018,484.81,484.81,477.75,483.15,191512600
12/24/2018,478.34,483.63,478.34,480.25,27678900
12/27/2018,476.03,486.27,472.19,486.15,94259800
12/28/2018,484.17,485.94,477.9,480.06,73944600
12/31/2018,487.88,488.37,484.95,486.41,24379200
01/02/2019,486.57,488.37,477.05,479.91,73315700
01/03/2019,480.41,483.8,478.2,480.74,85154700
01/04/2019,492.01,493.39,483.29,484.3,93105900
01/07/2019,491.75,494.59,488.98,494.23,72911400
01/08/2019,493.69,497.35,491.4,491.72,90245200
01/09/2019,496.21,499.04,494.82,497.05,91119200
01/10/2019,497.77,497.77,492.17,493.9,78671400
01/11/2019,498.65,501.18,496.81,499.34,76029700
01/14/2019,494.99,496.92,493.69,495.32,71175200
01/15/2019,498.2,500.15,495.15,499.21,72205300
01/16/2019,499.87,501.05,496.92,500.55,75103500
01/17/2019,499.84,500.56,496.88,497.89,70795200
01/18/2019,509.7,510.63,502.83,502.84,107341600
01/21/2019,509.88,510.61,508.6,508.84,46476000
01/22/2019,506.75,508.89,504.62,506.91,68550300
01/23/2019,507.46,511.46,502.87,503.85,82716200
01/24/2019,510.08,511.53,506.94,507.5,79474100
01/25/2019,515.1,515.54,512.56,513.5,92897800
01/28/2019,510.88,514.05,509.32,512.67,83456300
01/29/2019,515.0,517.44,510.93,512.14,76555100
01/30/2019,518.48,519.89,515.36,515.36,103267300
01/31/2019,520.63,521.02,516.47,520.15,186932300
02/01/2019,523.24,523.24,519.74,521.82,108849500
02/04/2019,525.68,525.68,523.11,523.59,91321100
02/05/2019,532.49,532.66,526.12,526.7,90322200
02/06/2019,536.63,537.28,532.19,532.19,111713900
02/07/2019,530.5,538.6,530.5,535.5,95599700
02/08/2019,527.99,530.92,526.69,529.58,93377200
02/11/2019,531.12,533.6,530.15,531.08,72163800
02/12/2019,534.35,535.58,533.44,535.18,72465100
02/13/2019,536.33,538.4,534.65,535.84,84468800
02/14/2019,534.24,538.8,533.57,537.01,95424600
02/15/2019,539.62,541.27,533.13,533.72,107293500
02/18/2019,539.63,540.6,538.21,539.62,61298300
02/19/2019,538.07,539.76,535.83,539.27,65132700
02/20/2019,540.03,540.47,536.19,539.2,65250600
02/21/2019,540.57,542.22,539.11,540.46,74570100
02/22/2019,541.37,543.03,539.81,540.08,60197000
02/25/2019,542.52,544.88,541.75,543.4,63717200
02/26/2019,543.18,544.05,538.53,540.66,67296900
02/27/2019,540.29,541.12,537.76,540.99,84873400
02/28/2019,541.05,541.68,536.92,536.92,105492900
03/01/2019,538.59,543.06,538.59,543.06,86481900
03/04/2019,540.77,542.83,539.55,540.71,63444500
03/05/2019,541.12,542.41,537.92,540.81,119488600
03/06/2019,538.95,540.57,537.43,540.19,93277100
03/07/2019,536.68,541.07,534.29,537.39,107821100
03/08/2019,530.55,533.97,529.72,533.06,97745800
03/11/2019,535.38,535.9,531.84,533.11,68022800
03/12/2019,535.41,537.99,533.64,537.84,72917600
03/13/2019,539.26,540.04,534.27,534.34,72463900
03/14/2019,544.19,545.94,539.96,539.96,75929400
03/15/2019,552.18,552.53,544.42,544.61,192921700
03/18/2019,552.23,552.92,550.71,551.86,71400100
03/19/2019,552.65,555.55,552.11,552.38,64905000
03/20/2019,547.42,552.07,547.42,551.31,69607700
03/21/2019,550.39,551.45,546.86,548.38,65493800
03/22/2019,543.9,552.44,543.1,551.84,84563200
03/25/2019,541.16,543.27,538.7,540.55,68953800
03/26/2019,545.37,546.86,541.1,543.17,64567500
03/27/2019,545.14,547.61,542.09,545.49,81931100
03/28/2019,543.71,546.92,543.32,544.41,57562300
03/29/2019,548.98,549.01,546.08,547.36,75283400
04/01/2019,554.14,554.78,552.01,552.89,66833400
04/02/2019,555.94,557.33,554.59,554.62,66810000
04/03/2019,561.35,561.59,558.63,559.26,73913900
04/04/2019,561.55,562.46,559.7,560.46,49669400
04/05/2019,562.58,563.37,561.35,561.92,58317900
04/08/2019,562.32,563.72,561.16,562.01,54855900
04/09/2019,559.66,564.33,559.55,561.71,59552200
04/10/2019,561.85,562.25,559.67,559.85,71398800
04/11/2019,561.83,563.35,558.88,561.01,70573400
04/12/2019,561.61,562.16,559.44,560.51,86245400
04/15/2019,562.57,563.85,561.28,562.39,56621700
04/16/2019,565.19,565.83,562.5,562.77,64920200
04/17/2019,566.19,568.28,564.93,565.89,84422000
04/18/2019,569.61,571.91,565.35,565.35,79698000
04/23/2019,570.64,570.93,567.5,568.83,77705600
04/24/2019,568.41,570.36,567.21,569.32,80790800
04/25/2019,567.59,568.62,565.0,567.04,63845500
04/26/2019,567.18,567.71,564.66,565.92,74611300
04/29/2019,568.01,568.94,565.32,567.59,57073200
04/30/2019,571.6,571.6,567.19,567.47,74340400
05/02/2019,566.51,569.54,566.06,568.87,74966500
05/03/2019,568.72,571.11,566.45,567.39,48846600
05/06/2019,563.75,563.89,557.69,560.91,52755500
05/07/2019,556.86,566.38,556.12,563.63,79255700
05/08/2019,558.93,559.82,554.64,555.86,74678300
05/09/2019,549.59,556.54,548.41,555.08,70772600
05/10/2019,550.87,554.81,549.55,553.46,63106700
05/13/2019,544.27,551.21,543.58,551.21,66925900
05/14/2019,550.65,550.65,544.73,545.97,64236000
05/15/2019,553.08,553.08,546.0,551.55,79626900
05/16/2019,559.15,559.15,549.37,550.98,67257000
05/17/2019,557.91,558.86,554.4,556.77,63985500
05/20/2019,551.37,558.69,549.36,556.76,63797400
05/21/2019,553.14,555.44,551.58,553.31,62043700
05/22/2019,552.97,554.42,548.75,552.4,56553700
05/23/2019,543.71,548.85,542.98,547.84,74107700
05/24/2019,547.21,549.49,545.18,545.83,60877000
05/27/2019,549.22,551.41,547.97,549.79,25324100
05/28/2019,549.1,551.33,546.81,549.87,98737700
05/29/2019,540.87,544.34,539.58,544.19,66804000
05/30/2019,545.43,546.89,543.0,543.06,43815800
05/31/2019,540.49,540.91,537.48,540.5,66853100
06/03/2019,540.72,540.72,534.49,535.9,70797300
06/04/2019,541.15,542.25,536.24,537.54,91605400
06/05/2019,543.64,545.69,541.42,542.11,72382700
06/06/2019,544.32,548.48,542.79,544.37,76548600
06/07/2019,550.24,552.52,545.99,545.99,66722300
06/10/2019,553.4,554.28,551.72,552.45,37745700
06/11/2019,557.22,559.4,554.42,554.6,76362700
06/12/2019,556.13,557.48,554.53,554.53,63849200
06/13/2019,555.85,557.57,554.14,554.77,58654500
06/14/2019,553.24,554.13,550.24,553.75,56336300
06/17/2019,552.28,555.3,551.17,554.05,48196700
06/18/2019,560.21,561.69,548.28,551.65,83393200
06/19/2019,561.45,561.82,559.56,560.88,67004300
06/20/2019,563.71,566.67,563.71,564.72,72484500
06/21/2019,562.39,565.4,560.71,563.8,123025900
06/24/2019,560.07,564.61,559.44,562.02,54464400
06/25/2019,558.32,559.63,557.82,558.28,62802700
06/26/2019,558.24,561.04,557.06,557.06,74966100
06/27/2019,557.53,559.89,554.38,559.43,67994200
06/28/2019,561.76,562.18,557.71,557.99,66221500
07/01/2019,568.27,571.15,568.09,569.22,68073100
07/02/2019,570.06,570.8,567.39,569.88,66144500
07/03/2019,572.93,573.16,569.72,569.76,58773100
07/04/2019,573.53,574.36,572.82,573.32,46429500
07/05/2019,570.46,574.05,568.26,573.84,59165200
07/08/2019,569.36,571.61,568.34,569.4,55944900
07/09/2019,566.28,568.38,564.55,568.19,59729600
07/10/2019,565.57,568.69,564.92,565.32,59228300
07/11/2019,566.99,569.32,565.96,567.37,55152600
07/12/2019,567.41,568.8,566.39,568.11,55445300
07/15/2019,569.26,570.78,565.93,568.29,55578700
07/16/2019,571.21,571.82,567.34,568.33,61852600
07/17/2019,572.34,574.86,570.02,570.02,70068400
07/18/2019,571.57,574.01,569.0,569.19,62569600
07/19/2019,571.84,575.97,570.3,574.41,68827300
07/22/2019,576.0,576.0,572.11,572.9,59542500
07/23/2019,582.08,584.37,579.13,579.13,75286600
07/24/2019,583.26,583.98,580.86,583.26,76978100
07/25/2019,578.82,586.32,575.15,584.34,103406100
07/26/2019,580.08,581.05,577.74,579.16,69957200
07/29/2019,579.55,582.54,577.5,578.12,67300800
07/30/2019,574.34,580.51,573.26,580.51,70347000
07/31/2019,572.09,574.32,571.32,573.18,70094400
08/01/2019,572.46,572.46,564.98,564.98,107431400
08/02/2019,554.32,562.24,553.04,560.52,151336200
08/05/2019,540.94,548.46,539.65,547.57,110679000
08/06/2019,537.28,543.38,537.14,538.86,94003500
08/07/2019,539.57,544.82,534.87,539.42,100052400
08/08/2019,548.88,548.88,542.27,544.39,85804800
08/09/2019,542.22,548.14,540.77,547.19,79635100
08/12/2019,542.14,548.24,540.93,545.37,69229600
08/13/2019,545.69,549.56,537.05,541.28,102296800
08/14/2019,536.66,546.89,533.54,546.89,94098000
08/15/2019,534.84,537.9,528.68,537.37,110065700
08/16/2019,541.94,542.26,536.4,536.75,109873000
08/19/2019,547.91,548.58,544.58,546.32,73863400
08/20/2019,545.23,550.03,544.22,547.38,66394500
08/21/2019,550.42,551.09,545.95,545.95,57066600
08/22/2019,546.9,550.95,545.82,548.61,75669700
08/23/2019,542.09,550.23,542.09,549.27,69405800
08/26/2019,543.32,545.33,538.74,539.58,44862200
08/27/2019,547.28,547.54,540.98,542.13,73721700
08/28/2019,548.38,548.93,543.57,545.69,58894000
08/29/2019,554.28,555.87,547.23,547.62,81649200
08/30/2019,558.35,559.5,555.15,555.26,78506900
09/02/2019,559.71,561.97,559.15,559.25,45334300
09/03/2019,559.01,559.78,556.48,558.73,64884400
09/04/2019,563.46,564.96,561.48,563.17,61450300
09/05/2019,569.1,569.1,566.06,567.48,75070200
09/06/2019,569.84,570.39,567.73,568.52,83116900
09/09/2019,568.13,570.7,567.14,570.59,71762100
09/10/2019,568.49,569.28,566.18,569.06,108946300
09/11/2019,573.17,573.46,570.04,570.04,87021500
09/12/2019,574.79,577.97,571.36,575.0,101837800
09/13/2019,576.83,577.68,573.54,574.36,82924500
09/16/2019,573.46,575.56,572.78,575.03,81407800
09/17/2019,574.93,575.46,572.43,573.22,78084400
09/18/2019,576.69,578.19,574.22,574.53,61886800
09/19/2019,579.08,579.51,575.47,575.47,72936000
09/20/2019,577.44,580.52,577.41,579.16,140979900
09/23/2019,574.67,576.94,572.0,575.96,67868100
09/24/2019,574.84,576.65,574.77,575.41,58341900
09/25/2019,573.42,573.42,567.33,572.07,68752400
09/26/2019,577.72,579.14,572.92,573.18,89760800
09/27/2019,578.31,580.04,576.9,577.86,64416400
09/30/2019,580.23,580.49,576.51,577.12,68099600
10/01/2019,573.89,584.29,573.4,582.65,80951500
10/02/2019,558.01,573.1,558.01,573.1,98757000
10/03/2019,558.5,560.48,553.85,556.88,76986500
10/04/2019,564.59,564.59,559.12,560.66,68400400
10/07/2019,569.6,569.91,563.78,564.18,56150200
10/08/2019,562.72,570.77,562.72,570.16,63303600
10/09/2019,565.75,567.61,561.48,562.88,73993100
10/10/2019,568.37,569.05,559.74,566.46,83441400
10/11/2019,577.42,577.42,568.83,569.59,104182100
10/14/2019,575.21,576.11,571.75,575.84,64639600
10/15/2019,579.87,581.07,576.29,579.25,77313000
10/16/2019,576.86,581.59,576.71,579.47,86868300
10/17/2019,576.27,579.88,575.28,575.52,81857900
10/18/2019,572.72,575.82,571.63,575.37,68733300
10/21/2019,575.92,576.6,572.88,573.42,71715100
10/22/2019,576.41,576.9,573.65,576.02,63409700
10/23/2019,575.97,577.1,573.15,573.77,70532000
10/24/2019,582.37,582.5,577.96,577.96,74996100
10/25/2019,583.81,583.81,580.03,582.88,69373600
10/28/2019,583.68,585.25,581.24,582.96,64507300
10/29/2019,581.82,584.12,580.47,584.12,82507800
10/30/2019,581.61,582.28,578.31,580.74,71224800
10/31/2019,576.63,582.61,575.56,582.22,99169300
11/01/2019,580.78,582.41,578.11,578.25,63967000
11/04/2019,585.55,587.14,582.6,583.05,86954300
11/05/2019,590.65,590.92,585.69,585.82,88159100
11/06/2019,594.93,595.68,591.3,591.31,83568900
11/07/2019,597.11,597.66,595.34,597.33,84416100
11/08/2019,596.5,597.71,595.16,595.29,72920300
11/11/2019,596.39,597.57,594.76,595.46,61119700
11/12/2019,599.03,600.35,597.26,597.8,64119100
11/13/2019,597.56,598.4,594.92,597.36,73029900
11/14/2019,595.26,598.31,595.26,596.14,62305900
11/15/2019,598.96,599.13,595.04,598.06,54843800
11/18/2019,598.17,599.96,595.99,599.62,61052300
11/19/2019,596.67,602.37,595.51,598.96,57044000
11/20/2019,594.16,594.61,591.43,594.49,65636300
11/21/2019,589.85,591.75,587.47,589.9,62885900
11/22/2019,592.71,594.45,590.95,591.15,64247500
11/25/2019,596.66,597.54,594.87,594.93,54078100
11/26/2019,597.59,598.4,594.55,596.74,105534100
11/27/2019,598.37,599.92,597.32,599.34,53229700
11/28/2019,597.87,597.97,596.15,596.81,35423900
11/29/2019,597.29,600.68,595.42,595.67,48913700
12/02/2019,587.12,602.13,585.94,598.17,82816800
12/03/2019,582.93,590.88,581.02,588.8,80150900
12/04/2019,590.99,591.99,583.65,583.65,67753000
12/05/2019,591.44,595.96,591.44,592.56,56783600
12/06/2019,602.3,603.03,593.75,594.04,57015000
12/09/2019,602.26,604.17,601.11,602.4,44876900
12/10/2019,599.93,601.14,593.77,601.14,51504300
12/11/2019,598.96,600.62,596.53,599.25,53981000
12/12/2019,599.71,602.59,595.76,599.78,93249600
12/13/2019,602.86,607.58,601.5,605.91,99516400
12/16/2019,610.67,612.4,605.89,605.89,61814000
12/17/2019,606.23,608.9,605.79,608.03,84498000
12/18/2019,606.04,608.49,605.96,606.3,67371700
12/19/2019,605.77,607.09,604.14,606.46,72147000
12/20/2019,609.26,609.38,604.52,606.29,119921500
12/23/2019,609.22,609.87,607.2,608.07,40443800
12/24/2019,609.33,609.78,608.6,609.0,14891400
12/27/2019,611.01,612.49,609.11,611.12,44622800
12/30/2019,605.83,610.61,605.83,609.77,34031100
12/31/2019,604.58,607.06,603.6,603.6,18219900
01/02/2020,612.87,613.95,607.75,608.01,57960900
01/03/2020,611.06,611.58,607.11,609.9,57514500
01/06/2020,607.24,607.84,601.82,605.95,66377900
01/07/2020,609.71,612.19,607.89,609.83,61034800
01/08/2020,610.48,611.42,606.56,607.53,66995200
01/09/2020,612.55,615.74,612.5,614.02,71951200
01/10/2020,610.43,614.17,610.42,614.15,52215300
01/13/2020,608.9,611.36,606.49,610.48,55903300
01/14/2020,611.15,611.88,605.07,609.52,57563300
01/15/2020,611.56,612.69,609.62,611.99,66747000
01/16/2020,612.06,614.41,611.36,612.41,55780900
01/17/2020,615.57,616.46,613.45,613.95,63170200
01/20/2020,614.23,615.6,613.39,615.07,38121200
01/21/2020,611.89,611.89,607.32,610.45,57659900
01/22/2020,611.56,613.18,609.09,609.9,66655700
01/23/2020,605.62,610.35,605.41,610.17,68449700
01/24/2020,614.24,615.92,610.56,610.56,62460200
01/27/2020,598.69,607.4,597.83,605.91,81757600
01/28/2020,602.96,603.3,596.77,601.04,76663700
01/29/2020,605.22,606.2,602.26,602.99,101018900
01/30/2020,598.95,600.88,596.75,599.27,104480700
01/31/2020,589.5,601.95,589.44,601.53,95414200
02/03/2020,592.36,594.52,589.4,591.43,68751000
02/04/2020,605.4,605.52,596.09,596.26,81939200
02/05/2020,613.41,615.63,604.0,604.27,94261500
02/06/2020,618.75,619.21,616.99,617.29,103468500
02/07/2020,616.46,617.94,614.07,616.75,70334600
02/10/2020,617.1,617.1,614.06,615.03,60444200
02/11/2020,623.85,625.21,621.52,621.52,74098300
02/12/2020,629.03,629.11,624.52,624.79,93905300
02/13/2020,629.14,629.14,621.98,626.7,117156900
02/14/2020,629.23,630.55,627.49,629.14,76941300
02/17/2020,629.17,632.12,627.04,630.56,48800800
02/18/2020,625.43,626.68,622.76,623.1,74583000
02/19/2020,628.76,629.48,627.25,627.47,26724800
02/20/2020,622.12,629.16,622.12,628.88,81808000
02/21/2020,617.33,621.85,613.2,619.59,88095100
02/24/2020,593.3,602.99,588.4,601.82,131977200
02/25/2020,582.71,597.56,581.52,596.58,116763500
02/26/2020,581.78,583.6,565.29,577.81,141550800
02/27/2020,559.98,573.6,552.65,569.97,166268200
02/28/2020,539.38,543.65,531.18,541.44,255627300
03/02/2020,542.17,554.32,530.14,550.95,177162900
03/03/2020,554.15,559.35,548.78,551.5,68240300
03/04/2020,557.73,561.29,547.37,550.49,144670000
03/05/2020,552.54,562.26,547.81,561.42,147198900
03/06/2020,531.29,543.89,528.49,540.58,174104400
03/09/2020,490.66,506.95,485.73,506.95,0
03/10/2020,485.49,513.23,482.05,498.76,0
03/11/2020,484.16,497.66,482.19,493.37,0
03/12/2020,432.1,463.54,428.09,460.95,0
03/13/2020,432.85,466.84,425.22,451.76,0
03/16/2020,416.77,421.36,389.6,409.05,266216600
03/17/2020,424.26,432.0,401.46,431.65,248705700
03/18/2020,404.1,415.85,398.04,410.85,220006800
03/19/2020,422.75,425.16,398.46,403.71,233080100
03/20/2020,431.98,449.08,429.69,440.1,419255400
03/23/2020,423.72,437.15,410.08,411.79,238946100
03/24/2020,461.73,461.73,437.54,441.27,223336700
03/25/2020,475.4,482.53,454.59,471.44,231452100
03/26/2020,482.99,482.99,458.63,463.04,178086900
03/27/2020,464.93,474.37,458.03,471.16,168796600
03/30/2020,475.98,476.12,455.03,465.75,154635100
03/31/2020,483.44,486.04,475.48,480.9,180625800
04/01/2020,471.3,475.59,465.29,468.99,171378800
04/02/2020,478.28,482.66,468.12,473.98,175468100
04/03/2020,471.46,477.13,469.67,475.21,145035000
04/06/2020,489.82,491.68,482.69,486.26,160151500
04/07/2020,499.85,508.56,494.11,503.97,170193200
04/08/2020,500.71,500.71,491.49,496.19,110399400
04/09/2020,508.04,511.93,499.05,506.55,164889100
04/14/2020,507.74,513.54,505.82,512.17,136514500
04/15/2020,491.13,506.78,489.38,506.41,149716900
04/16/2020,496.08,499.52,492.76,498.54,148052600
04/17/2020,505.82,511.89,504.22,509.76,156452100
04/20/2020,512.76,512.76,502.12,508.03,111512100
04/21/2020,495.76,506.92,495.62,506.06,130167800
04/22/2020,509.62,510.32,499.63,500.67,108351300
04/23/2020,512.73,517.35,504.92,509.93,118200200
04/24/2020,504.94,511.96,502.42,503.56,119262600
04/27/2020,512.19,514.66,509.6,513.04,92161200
04/28/2020,519.97,521.57,512.15,512.91,139089700
04/29/2020,526.96,527.55,518.5,519.89,129156700
04/30/2020,512.92,528.69,511.76,527.31,195572600
05/04/2020,496.31,498.81,490.79,496.54,177307300
05/05/2020,509.83,511.01,499.74,503.85,126447600
05/06/2020,505.55,510.87,505.15,509.24,115416600
05/07/2020,516.26,516.26,508.2,508.86,96260200
05/08/2020,520.57,521.61,517.37,520.3,85734600
05/11/2020,520.33,525.11,515.53,522.95,110573400
05/12/2020,520.44,523.64,517.38,517.77,139613300
05/13/2020,512.19,518.07,510.35,513.45,144261500
05/14/2020,499.03,506.38,492.42,504.24,172732000
05/15/2020,500.31,508.33,499.21,507.07,143575700
05/18/2020,519.89,521.41,508.76,509.19,148258000
05/19/2020,520.45,525.2,515.0,525.2,145493500
05/20/2020,531.06,531.31,517.52,517.73,111422100
05/21/2020,522.81,529.46,522.14,524.22,88447600
05/22/2020,524.38,525.1,514.32,515.03,105195900
05/25/2020,532.82,533.56,526.23,528.72,56793600
05/26/2020,531.3,538.65,529.72,538.4,122450900
05/27/2020,528.96,533.4,523.26,532.42,169157800
05/28/2020,538.62,539.62,531.0,532.21,127433400
05/29/2020,532.57,536.94,529.98,533.73,179738400
06/01/2020,539.54,540.61,532.89,540.47,91884200
06/02/2020,546.12,547.99,541.41,543.04,130017400
06/03/2020,561.3,562.46,551.54,551.69,159580800
06/04/2020,559.13,563.87,555.95,557.89,154019400
06/05/2020,572.8,573.46,562.8,563.86,194111900
06/08/2020,566.2,572.08,563.56,567.44,177277000
06/09/2020,561.75,569.62,558.42,568.53,166234300
06/10/2020,559.28,567.27,558.21,564.6,141828600
06/11/2020,540.26,551.46,540.26,549.58,179831000
06/12/2020,545.16,550.96,535.35,536.81,149419300
06/15/2020,541.92,543.89,529.78,534.08,134158100
06/16/2020,560.01,564.35,551.76,553.17,145589100
06/17/2020,566.48,568.66,560.43,560.67,127055800
06/18/2020,562.61,569.63,560.7,564.68,120256500
06/19/2020,567.83,570.47,565.95,566.52,236385400
06/22/2020,565.07,571.5,561.42,562.28,88819200
06/23/2020,574.19,576.45,568.79,568.95,111639600
06/24/2020,557.33,572.54,557.33,571.41,113318600
06/25/2020,560.41,562.21,549.88,555.93,107856800
06/26/2020,559.82,569.23,559.0,564.98,92300
06/29/2020,560.16,563.22,556.07,558.55,95628100
06/30/2020,559.73,564.76,555.58,563.34,107846700
07/01/2020,562.67,564.57,553.91,561.01,102714200
07/02/2020,570.75,571.24,564.45,566.93,120861700
07/03/2020,568.63,574.01,566.92,572.47,63247400
07/06/2020,578.52,580.21,573.79,579.62,96900
07/07/2020,575.52,577.1,572.27,576.97,83273600
07/08/2020,572.18,578.27,570.87,573.76,87700500
07/09/2020,567.38,576.05,566.71,574.92,83960800
07/10/2020,570.52,571.92,564.71,565.28,80387200
07/13/2020,578.85,579.27,573.55,578.26,75811800
07/14/2020,572.51,572.51,566.37,571.44,100295700
07/15/2020,577.56,582.43,575.25,577.67,97306000
07/16/2020,573.94,574.57,569.66,573.86,72736000
07/17/2020,573.8,575.97,572.27,575.45,75291600
07/20/2020,579.14,580.46,569.46,573.48,66022000
07/21/2020,581.29,587.03,580.42,584.04,100910000
07/22/2020,572.9,579.21,571.35,578.4,83266000
07/23/2020,576.67,580.74,574.98,578.41,79770000
07/24/2020,563.95,568.14,560.54,568.08,72827200
07/27/2020,564.37,566.73,560.19,561.6,75920900
07/28/2020,566.33,568.02,561.9,566.79,75754500
07/29/2020,564.11,566.82,563.11,563.2,71174300
07/30/2020,549.2,564.67,543.63,564.67,115327900
07/31/2020,545.29,556.89,545.29,551.14,95229600
08/03/2020,557.73,559.03,544.96,546.52,89068000
08/04/2020,557.94,563.1,554.65,561.03,77006300
08/05/2020,563.05,566.3,562.09,563.3,79449600
08/06/2020,558.46,563.98,557.09,560.21,90786300
08/07/2020,559.57,561.38,554.88,555.75,76869200
08/10/2020,557.08,561.63,555.49,560.34,76435700
08/11/2020,565.56,569.09,561.07,561.75,107035300
08/12/2020,575.06,575.71,564.67,564.67,104288500
08/13/2020,569.95,573.23,569.18,572.77,113942900
08/14/2020,560.84,568.86,557.27,568.51,88153000
08/17/2020,562.94,563.98,558.08,562.01,59124500
08/18/2020,559.44,565.54,557.74,561.65,68364800
08/19/2020,560.23,560.34,556.5,557.79,71441200
08/20/2020,552.44,555.39,550.39,552.68,69707900
08/21/2020,551.37,554.9,545.01,552.73,83956300
08/24/2020,560.99,563.74,557.29,557.29,70231800
08/25/2020,559.81,565.91,559.65,563.0,84854500
08/26/2020,566.23,566.26,558.28,559.73,65353900
08/27/2020,562.41,568.21,562.41,567.75,69850600
08/28/2020,556.8,563.65,555.39,563.65,74427200
08/31/2020,549.2,561.92,548.7,559.83,79687100
09/01/2020,552.22,556.47,547.43,552.78,83596600
09/02/2020,561.27,565.57,554.71,555.34,83608900
09/03/2020,549.6,568.08,546.8,565.45,98200
09/04/2020,540.27,552.34,535.21,545.49,107800
09/07/2020,547.14,547.86,541.15,541.17,59132800
09/08/2020,540.79,548.48,534.65,547.38,90700
09/09/2020,552.05,553.13,541.74,541.88,91600
09/10/2020,550.5,553.88,548.41,553.04,77400
09/11/2020,552.01,554.68,548.76,550.06,72400
09/14/2020,552.44,557.64,551.78,556.25,60000
09/15/2020,555.95,557.6,551.43,553.28,74700
09/16/2020,558.43,559.99,556.03,556.25,81900
09/17/2020,552.48,552.48,552.48,552.48,91436600
09/18/2020,550.85,550.85,550.85,550.85,181495500
09/21/2020,536.01,546.37,533.22,546.0,137749800
09/22/2020,540.78,540.78,540.78,540.78,97427600
09/23/2020,545.68,545.68,545.68,545.68,88113500
09/24/2020,541.11,544.41,536.86,537.14,97044100
09/25/2020,540.91,540.91,540.91,540.91,85102200
09/28/2020,551.67,553.19,545.28,547.91,100535100
09/29/2020,548.92,552.09,548.37,552.0,78213700
09/30/2020,547.7,551.88,546.51,546.51,99739500
10/01/2020,550.54,553.44,547.83,551.17,106656400
10/02/2020,553.12,553.12,553.12,553.12,103390300
10/05/2020,557.92,559.65,555.44,557.61,90249100
10/06/2020,555.38,559.81,553.63,559.77,107462700
10/07/2020,554.6,556.19,551.72,554.24,92307500
10/08/2020,559.94,561.61,554.82,557.83,97981200
10/09/2020,567.17,567.79,560.98,561.17,111772000
10/12/2020,572.31,573.84,568.78,568.82,131979900
10/13/2020,572.47,575.52,569.24,572.62,100526700
10/14/2020,571.98,574.35,569.85,572.23,92905900
10/15/2020,560.47,564.97,557.76,564.33,106151700
10/16/2020,568.18,570.83,562.84,564.4,104109900
10/19/2020,565.25,574.24,563.91,572.06,48578400
10/20/2020,564.0,566.73,562.37,565.65,96797500
10/21/2020,557.4,566.4,556.44,566.31,88514500
10/22/2020,554.2,557.17,549.66,554.94,87377800
10/23/2020,554.34,558.33,551.39,552.53,88981800
10/26/2020,545.95,551.9,545.6,545.97,90731300
10/27/2020,545.65,547.97,542.07,547.97,111434000
10/28/2020,534.09,541.13,529.17,539.69,155451600
10/29/2020,534.43,538.23,527.86,534.62,121366700
10/30/2020,533.88,536.21,529.11,529.22,121144600
11/02/2020,543.91,545.27,533.39,535.41,110280700
11/03/2020,554.48,554.48,554.48,554.48,119704500
11/04/2020,565.26,565.66,547.6,548.48,134786900
11/05/2020,571.6,573.75,569.52,570.7,133700
11/06/2020,572.9,574.64,565.64,569.45,98400
11/09/2020,593.93,599.2,580.09,581.11,250200
11/10/2020,591.87,594.82,588.95,590.37,223616500
11/11/2020,599.21,600.43,589.05,591.3,141100
11/12/2020,600.05,603.44,594.83,595.32,165200
11/13/2020,596.87,601.92,596.87,597.67,125100
11/16/2020,601.67,604.19,597.6,602.06,153500
11/17/2020,600.94,601.69,596.8,599.57,111000
11/18/2020,600.88,603.77,597.61,598.36,101400
11/19/2020,596.01,597.95,593.97,596.0,100700
11/20/2020,601.62,601.66,595.12,595.69,86800
11/23/2020,601.37,607.3,601.37,605.65,111277800
11/24/2020,607.46,608.26,604.47,607.47,155558400
11/25/2020,606.39,608.09,603.55,607.49,134203400
11/26/2020,607.39,610.13,607.1,608.28,69411800
11/27/2020,611.67,613.59,608.08,608.4,172510200
11/30/2020,606.02,615.11,606.02,609.21,143900
12/01/2020,611.41,613.41,607.3,609.0,108100
12/02/2020,610.94,612.32,607.73,608.76,99300
12/03/2020,610.48,613.26,608.39,612.43,89300
12/04/2020,615.67,615.67,610.07,611.53,99400
12/07/2020,616.2,616.35,611.78,615.78,78600
12/08/2020,616.59,618.36,613.75,615.37,80300
12/09/2020,619.72,622.01,617.94,619.33,91000
12/10/2020,618.1,621.62,614.09,619.39,113800
12/11/2020,614.46,618.02,611.46,616.92,114400
12/14/2020,612.88,619.56,612.88,617.99,91600
12/15/2020,617.34,618.59,611.53,612.22,102000
12/16/2020,621.86,623.61,618.11,620.99,113500
12/17/2020,624.75,626.47,624.35,625.36,96500
12/18/2020,625.25,628.89,623.17,623.69,189600
12/21/2020,609.39,617.31,602.64,615.64,142000
12/22/2020,617.5,618.86,611.83,611.87,66100
12/23/2020,622.42,623.64,618.45,618.46,67600
12/24/2020,626.37,626.46,623.62,623.92,23805300
12/28/2020,627.59,627.59,627.54,627.54,54800
12/29/2020,629.14,633.12,628.4,629.17,55300
12/30/2020,628.06,631.05,627.59,630.11,44600
12/31/2020,624.61,628.05,623.94,625.19,25300
01/04/2021,631.03,636.24,629.41,632.02,93100
01/05/2021,633.62,634.11,628.98,629.94,102300
01/06/2021,639.16,641.25,631.4,636.57,142600
01/07/2021,637.41,642.39,635.96,641.28,108900
01/08/2021,645.6,645.6,642.2,643.04,102300
01/11/2021,642.42,646.92,639.52,645.16,85500
01/12/2021,643.58,646.06,641.43,645.95,88800
01/13/2021,644.38,645.42,641.44,644.24,87600
01/14/2021,656.66,656.66,649.14,650.37,88000
01/15/2021,651.73,655.24,647.54,654.39,113400
01/18/2021,650.3,651.61,648.83,648.85,62060600
01/19/2021,651.28,654.55,649.13,654.55,77667900
01/20/2021,659.3,661.09,654.54,655.66,69100
01/21/2021,663.88,666.66,662.48,663.46,68800
01/22/2021,660.53,660.89,655.9,660.15,72300
01/25/2021,658.24,667.85,655.16,666.94,96500
01/26/2021,658.54,662.47,656.07,656.58,86100
01/27/2021,647.92,656.36,642.09,654.34,136100
01/28/2021,649.0,650.12,633.68,639.55,109859000
01/29/2021,637.11,644.94,637.11,641.33,102100
02/01/2021,647.34,648.88,642.22,642.66,81300
02/02/2021,652.87,654.58,650.88,651.34,93400
02/03/2021,654.89,659.16,651.49,658.22,83800
02/04/2021,654.38,655.8,651.61,652.53,92800
02/05/2021,653.24,657.7,652.26,657.7,84300
02/08/2021,656.39,658.25,654.38,657.73,82400
02/09/2021,657.07,657.98,653.87,657.54,76200
02/10/2021,657.23,663.23,654.49,660.5,103800
02/11/2021,664.34,664.34,658.19,659.88,110900
02/12/2021,676.83,677.24,665.16,665.16,135600
02/15/2021,685.18,686.98,679.08,680.43,119790800
02/16/2021,687.43,689.24,685.76,686.94,90700
02/17/2021,681.04,688.83,681.04,686.55,112900
02/18/2021,672.81,683.51,670.41,681.44,99800
02/19/2021,678.48,679.79,671.74,674.45,98600
02/22/2021,671.75,673.13,666.09,672.16,96800
02/23/2021,664.06,669.62,653.94,669.62,191000
02/24/2021,664.54,666.59,659.56,662.43,112900
02/25/2021,664.48,671.49,664.48,670.23,115300
02/26/2021,651.26,658.23,647.9,651.21,133500
03/01/2021,664.58,665.69,658.62,662.02,104100
03/02/2021,663.26,668.24,660.27,662.36,103300
03/03/2021,663.35,668.67,658.86,667.6,110800
03/04/2021,657.67,661.36,652.17,656.88,110600
03/05/2021,653.87,662.74,649.97,650.85,129300
03/08/2021,665.65,665.65,657.96,657.96,128700
03/09/2021,675.1,676.47,665.08,665.29,122100
03/10/2021,678.03,681.38,673.26,675.3,111900
03/11/2021,683.71,684.76,681.05,682.53,113200
03/12/2021,677.41,679.89,675.47,679.8,91451700
03/15/2021,678.8,681.54,676.14,678.43,93648000
03/16/2021,683.65,684.45,679.65,682.74,1068000
03/17/2021,680.71,684.4,679.11,682.22,921800
03/18/2021,682.39,684.46,680.16,684.05,107961600
03/19/2021,681.7,683.43,675.89,675.89,259922500
03/22/2021,684.21,684.23,677.86,678.38,88569000
03/23/2021,681.74,684.29,679.48,681.19,116222500
03/24/2021,686.13,687.96,681.62,682.59,95678200
03/25/2021,685.33,686.48,677.33,684.32,83589900
03/26/2021,696.62,697.94,689.68,690.69,83307700
03/29/2021,697.94,700.85,696.92,697.94,77800
03/30/2021,701.12,702.44,696.96,700.82,75420500
03/31/2021,699.85,704.25,699.69,700.81,86112200
04/01/2021,708.43,710.95,704.53,707.05,64900
04/06/2021,713.28,717.69,711.91,716.81,81300
04/07/2021,710.08,712.85,709.63,711.9,73900
04/08/2021,713.38,713.97,710.7,713.46,118000
04/09/2021,713.36,714.11,711.6,713.46,84825000
04/12/2021,707.35,713.48,706.7,711.94,68600
04/13/2021,708.6,710.85,706.1,709.1,69600
04/14/2021,712.55,713.31,708.44,708.83,70200
04/15/2021,713.8,714.98,712.37,713.21,71100
04/16/2021,716.8,716.8,712.57,714.48,80786700
04/19/2021,711.94,718.5,710.62,717.05,60100
04/20/2021,700.19,713.38,699.06,710.88,83300
04/21/2021,709.36,710.62,704.63,707.16,99900
04/22/2021,712.94,714.62,710.35,712.58,85600
04/23/2021,715.77,715.77,709.44,710.48,75000
04/26/2021,715.46,716.69,711.57,714.98,78500
04/27/2021,712.22,715.56,709.72,715.41,70300
04/28/2021,711.84,714.2,710.49,713.63,68700
04/29/2021,710.47,719.26,709.97,715.78,93500
04/30/2021,707.56,711.82,705.87,710.58,80800
05/03/2021,712.13,713.11,705.99,709.93,86700
05/04/2021,696.98,714.25,695.71,714.02,90900
05/05/2021,714.14,714.42,702.92,703.78,98700
05/06/2021,712.46,715.92,707.58,714.59,83000
05/07/2021,718.41,719.29,712.5,717.32,81800
05/10/2021,711.91,718.48,710.83,718.48,76900
05/11/2021,695.94,702.08,689.51,700.61,89900
05/12/2021,694.76,698.99,692.53,696.51,95300
05/13/2021,694.22,696.53,677.88,686.86,83600
05/14/2021,703.33,703.33,695.65,700.29,74400
05/17/2021,703.22,705.83,699.79,704.82,66500
05/18/2021,705.01,710.15,704.93,709.4,73400
05/19/2021,693.72,697.83,685.97,697.34,90900
05/20/2021,704.09,704.29,693.22,697.4,64400
05/21/2021,706.96,710.01,702.92,705.77,79900
05/24/2021,710.46,710.66,706.07,707.91,35800
05/25/2021,712.25,715.74,712.25,713.79,66800
05/26/2021,711.17,715.52,710.09,714.32,71600
05/27/2021,708.36,711.35,706.14,708.88,130100
05/28/2021,713.28,715.32,709.41,709.41,68000900
05/31/2021,709.36,714.57,709.02,712.54,32300
06/01/2021,715.94,722.07,712.81,712.81,65200
06/02/2021,718.93,719.05,715.56,715.93,64000
06/03/2021,717.08,718.38,712.42,718.24,50800
06/04/2021,720.18,720.88,716.09,717.15,64000
06/07/2021,718.61,721.31,716.08,719.87,49100
06/08/2021,719.43,723.04,718.0,719.31,102700
06/09/2021,722.71,723.25,718.7,719.89,75700
06/10/2021,725.45,727.14,721.43,723.66,79200
06/11/2021,728.48,729.0,724.99,726.7,61800
06/14/2021,730.1,734.64,728.4,730.98,72300
06/15/2021,730.98,734.64,730.85,733.97,70800
06/16/2021,733.5,734.87,731.12,732.68,63000
06/17/2021,734.89,736.07,728.47,728.75,81000
06/18/2021,719.63,735.63,717.81,733.17,158000
06/21/2021,723.77,724.25,713.94,715.16,77100
06/22/2021,728.59,729.76,721.87,724.35,71600
06/23/2021,725.05,732.18,725.05,731.57,68400
06/24/2021,732.7,733.74,727.03,728.08,68400
06/25/2021,733.14,734.92,731.29,734.01,56900
06/28/2021,730.86,734.69,729.09,730.41,57200
06/29/2021,734.19,736.33,731.14,731.47,57600
06/30/2021,729.52,735.63,726.85,734.5,75100
07/01/2021,731.33,738.1,726.22,734.71,71700
07/02/2021,733.55,736.35,731.79,734.08,54400
07/05/2021,733.99,735.3,730.0,732.17,44200
07/06/2021,731.48,733.25,731.48,733.25,71000
07/07/2021,737.64,737.64,733.99,733.99,73000
07/08/2021,723.11,733.01,718.21,732.6,84800
07/09/2021,732.15,732.15,725.53,726.94,69600
07/12/2021,738.44,739.4,730.19,731.92,53875900
07/13/2021,742.86,742.86,738.94,741.22,56900
07/14/2021,744.95,747.35,740.85,740.96,53800
07/15/2021,739.42,744.53,738.2,741.09,59311100
07/16/2021,736.52,740.56,734.19,740.37,74519400
07/19/2021,721.09,729.8,716.23,729.62,89055600
07/20/2021,722.03,727.84,716.98,723.53,73110500
07/21/2021,733.74,735.11,728.23,728.24,68378200
07/22/2021,739.03,741.13,734.97,735.88,59064000
07/23/2021,749.42,749.78,739.58,741.61,55710400
07/26/2021,745.1,746.64,742.52,744.36,72217600
07/27/2021,737.24,741.94,735.67,740.72,32234500
07/28/2021,747.66,747.82,738.56,739.19,63600
07/29/2021,758.08,758.58,750.91,750.96,84100
07/30/2021,754.31,759.35,751.37,752.16,78400
08/02/2021,758.22,762.19,754.87,760.48,64600
08/03/2021,760.08,760.75,754.46,755.81,67900
08/04/2021,766.24,767.39,763.06,763.66,63000
08/05/2021,768.23,771.56,763.86,763.86,61200
08/06/2021,767.82,769.51,766.87,768.03,72100
08/09/2021,771.8,772.93,766.7,766.7,55900
08/10/2021,775.12,777.26,773.2,773.54,68600
08/11/2021,775.84,778.73,774.18,776.6,70100
08/12/2021,775.24,775.24,775.16,775.16,95700
08/13/2021,774.83,775.5,771.94,773.85,66600
08/16/2021,769.78,772.49,767.14,769.64,69500
08/17/2021,770.79,772.08,764.65,766.93,118200
08/18/2021,771.48,773.01,768.9,770.98,69000
08/19/2021,765.83,766.27,755.33,761.22,94188000
08/20/2021,771.41,772.92,763.34,766.09,58400
08/23/2021,780.28,780.86,773.24,777.14,56800
08/24/2021,783.15,785.61,780.55,785.02,58800
08/25/2021,781.93,785.46,781.24,783.56,58100
08/26/2021,780.31,781.94,776.19,778.19,55900
08/27/2021,787.04,787.33,779.85,780.41,50900
08/30/2021,789.14,790.23,787.88,788.32,38400
08/31/2021,787.62,792.54,784.9,791.27,83200
09/01/2021,790.0,793.91,787.75,793.39,68100
09/02/2021,793.32,793.76,787.63,789.11,56800
09/03/2021,789.55,794.1,784.81,793.23,54200
09/06/2021,798.55,798.72,792.79,792.79,55552400
09/07/2021,794.73,799.51,793.64,798.05,70473800
09/08/2021,789.0,791.92,784.35,789.83,69300
09/09/2021,787.17,787.17,785.11,785.11,70600
09/10/2021,788.49,794.06,786.84,790.29,64600
09/13/2021,791.45,794.88,789.49,789.49,63700
09/14/2021,797.71,798.04,789.57,792.65,63000
09/15/2021,794.19,800.34,794.1,798.76,79000
09/16/2021,798.15,800.41,796.72,797.1,77300
09/17/2021,789.49,804.47,788.03,803.67,146000
09/20/2021,778.28,781.38,773.24,779.8,102900
09/21/2021,786.31,789.97,781.98,781.98,80300
09/22/2021,792.4,792.95,786.85,790.25,66000
09/23/2021,800.61,803.11,797.93,799.15,68100
09/24/2021,791.45,798.19,790.63,797.76,68500
09/27/2021,788.67,798.67,787.09,798.49,88200
09/28/2021,773.71,788.28,772.45,787.02,109200
09/29/2021,775.84,783.79,774.83,775.68,85300
09/30/2021,771.94,785.18,771.79,782.67,106180400
10/01/2021,766.69,766.69,761.82,761.82,91181000
10/04/2021,757.2,765.96,756.54,762.26,78300
10/05/2021,771.19,771.61,758.84,758.84,83600
10/06/2021,761.22,764.09,751.06,763.49,95100
10/07/2021,777.18,777.85,767.64,771.18,88300
10/08/2021,772.05,777.5,772.05,777.45,73300
10/11/2021,773.79,775.33,768.22,771.58,67825000
10/12/2021,771.47,773.85,763.24,763.89,70100
10/13/2021,777.52,778.91,767.52,769.59,80800
10/14/2021,790.84,791.56,784.0,785.08,74673100
10/15/2021,800.41,801.03,792.33,796.64,91491600
10/18/2021,796.74,798.48,792.59,797.04,62900
10/19/2021,802.49,803.24,798.37,800.0,60300
10/20/2021,805.47,808.36,798.73,798.73,69300
10/21/2021,807.64,809.68,800.87,801.23,64100
10/22/2021,812.97,816.97,810.92,812.5,64100
10/25/2021,813.02,816.75,812.07,815.52,62500
10/26/2021,816.91,818.31,813.09,813.44,76600
10/27/2021,815.29,818.27,813.92,816.03,79800
10/28/2021,812.23,815.95,810.45,812.81,88500
10/29/2021,810.91,811.53,801.26,804.46,86500
11/01/2021,811.74,815.63,808.3,815.25,68842800
11/02/2021,812.29,812.53,808.42,809.21,68359200
11/03/2021,816.01,816.07,811.28,811.28,63223800
11/04/2021,820.38,822.34,818.04,820.71,82042000
11/05/2021,819.72,824.72,819.05,820.15,72958400
11/08/2021,817.59,820.88,817.48,818.22,59000
11/09/2021,815.17,818.12,813.1,815.27,61100
11/10/2021,814.63,817.08,814.63,817.08,76300
11/11/2021,816.35,816.35,809.04,812.22,64400
11/12/2021,820.3,820.3,813.06,815.38,60700
11/15/2021,823.21,823.21,817.8,820.92,71161500
11/16/2021,826.5,826.5,825.71,825.71,71600
11/17/2021,827.57,829.35,825.82,827.38,63800
11/18/2021,825.06,829.66,823.44,826.22,70400
11/19/2021,821.8,828.0,820.45,825.28,116777900
11/22/2021,815.34,825.38,815.34,824.25,95695700
11/23/2021,802.24,810.11,801.5,807.5,77108500
11/24/2021,802.96,807.29,795.28,804.98,91727500
11/25/2021,807.55,808.91,803.78,806.92,53564600
11/26/2021,781.63,793.0,779.7,782.27,155700
11/29/2021,787.01,793.76,786.38,791.63,100922600
11/30/2021,777.39,786.84,774.31,778.57,154400
12/01/2021,790.7,792.16,783.84,783.84,90800
12/02/2021,778.8,783.75,773.37,779.79,90800
12/03/2021,772.22,785.1,769.14,784.8,84300
12/06/2021,778.43,780.44,770.88,778.23,85000
12/07/2021,805.78,806.13,789.63,789.95,86600
12/08/2021,797.72,809.16,797.72,805.07,74800
12/09/2021,791.91,800.83,790.93,800.23,59600
12/10/2021,788.01,793.73,786.05,786.05,48500
12/13/2021,783.0,796.23,782.47,791.41,63200
12/14/2021,775.75,788.08,775.31,786.61,78600
12/15/2021,775.46,780.44,774.54,778.35,69300
12/16/2021,781.59,793.06,781.59,791.11,79000
12/17/2021,771.7,778.0,765.56,776.58,144900
12/20/2021,763.03,765.51,755.57,757.25,83400
12/21/2021,774.95,775.28,771.54,771.54,73700
12/22/2021,782.08,782.08,773.95,777.63,50600
12/23/2021,792.3,793.2,784.37,787.55,61700
12/24/2021,790.48,793.34,790.48,791.84,13870100
12/27/2021,797.3,798.51,788.4,788.84,32149200
12/28/2021,800.95,803.59,796.61,796.99,38421000
12/29/2021,796.12,802.28,793.56,801.5,40008600
12/30/2021,800.25,800.81,797.68,797.68,32300
12/31/2021,797.93,800.36,797.03,799.65,15700
01/03/2022,803.31,805.85,800.62,802.5,48000
01/04/2022,804.28,812.55,802.28,808.76,75400
01/05/2022,800.75,805.66,799.58,802.5,65100
01/06/2022,785.9,789.28,779.84,786.92,67500
01/07/2022,788.43,789.94,783.63,788.95,70800
01/10/2022,773.13,792.42,770.31,792.1,72300
01/11/2022,782.35,783.73,777.36,781.89,65700
01/12/2022,790.44,794.13,785.6,788.66,98732400
01/13/2022,791.33,796.12,788.46,789.74,79900
01/14/2022,783.53,788.33,781.11,783.14,77100
01/17/2022,781.32,784.32,775.08,782.02,61900
01/18/2022,769.7,776.89,766.09,776.57,84500
01/19/2022,772.56,779.94,761.84,763.02,94500
01/20/2022,778.26,778.26,770.77,776.09,76900
01/21/2022,763.7,768.71,755.92,763.77,99600
01/24/2022,738.66,764.82,734.71,761.04,126300
01/25/2022,739.86,747.05,734.42,746.62,100800
01/26/2022,752.43,756.86,746.34,746.34,88900
01/27/2022,753.79,758.87,737.36,737.36,97800
01/28/2022,744.26,749.87,734.54,749.21,116589200
01/31/2022,755.2,759.11,749.23,754.33,84700
02/01/2022,765.22,765.64,759.03,761.91,83400
02/02/2022,765.56,772.23,765.56,768.76,91700
02/03/2022,748.81,764.06,748.8,763.9,109400
02/04/2022,747.17,756.25,742.01,753.74,91200
02/07/2022,755.69,758.32,746.02,750.23,76195000
02/08/2022,755.79,757.89,750.7,755.24,96000
02/09/2022,769.94,771.64,763.88,765.51,109900
02/10/2022,762.65,770.23,758.84,765.79,95700
02/11/2022,761.5,761.5,754.02,754.02,84100
02/14/2022,747.89,749.39,737.98,748.96,107600
02/15/2022,755.22,755.98,745.4,745.49,85700
02/16/2022,758.92,763.02,754.53,757.43,74700
02/17/2022,751.2,760.76,748.23,759.48,75000
02/18/2022,744.89,752.77,742.84,751.27,79600
02/21/2022,729.73,747.27,725.36,747.27,65500
02/22/2022,731.96,737.2,714.76,714.76,98300
02/23/2022,727.91,741.02,726.63,734.18,78300
02/24/2022,708.55,713.32,699.99,701.84,174600
02/25/2022,727.85,728.75,708.25,714.29,138600
02/28/2022,729.72,730.93,712.76,716.76,155500
03/01/2022,713.46,731.06,713.46,728.52,139700
03/02/2022,721.0,726.27,709.44,711.54,153800
03/03/2022,705.42,726.34,703.78,721.19,119000
03/04/2022,671.73,701.55,671.68,700.14,146200
03/07/2022,669.04,681.34,653.09,660.35,189700
03/08/2022,656.74,676.94,652.8,660.73,158400
03/09/2022,688.33,688.33,668.44,670.48,153400
03/10/2022,671.85,687.32,670.05,687.23,125374100
03/11/2022,674.8,688.28,665.15,673.04,131200
03/14/2022,674.3,681.85,670.81,677.24,106444800
03/15/2022,676.38,677.33,660.0,666.22,105710400
03/16/2022,703.52,707.22,686.32,688.25,130847200
03/17/2022,707.45,710.53,700.61,708.74,93160500
03/18/2022,716.36,716.36,709.95,709.95,158150200
03/21/2022,718.37,721.09,714.46,715.42,76082600
03/22/2022,728.27,730.0,720.88,722.19,84912900
03/23/2022,721.81,732.23,718.35,730.84,94836600
03/24/2022,720.85,723.92,718.25,722.09,76010300
03/25/2022,723.9,728.85,717.92,721.15,71449200
03/28/2022,720.36,729.96,720.36,724.36,80296200
03/29/2022,735.15,739.27,728.96,729.6,107300
03/30/2022,733.88,735.53,730.64,735.53,73600
03/31/2022,724.2,735.59,724.2,732.59,78100
04/01/2022,728.0,731.63,723.32,725.99,68600
04/04/2022,737.8,739.22,728.31,732.18,64600
04/05/2022,736.02,743.05,732.94,741.31,77300
04/06/2022,719.67,734.46,715.37,734.18,89700
04/07/2022,716.53,727.33,715.03,722.07,73500
04/08/2022,724.75,727.26,721.26,725.35,74000
04/11/2022,714.74,721.06,713.24,717.75,74500
04/12/2022,716.38,718.69,705.03,708.33,83400
04/13/2022,718.07,718.07,711.61,713.23,68400
04/14/2022,719.7,723.55,717.02,719.66,86300
04/19/2022,716.57,719.83,707.89,716.37,84100
04/20/2022,725.61,730.77,717.32,721.74,94600
04/21/2022,729.05,732.58,726.0,727.21,82000
04/22/2022,717.26,723.78,716.8,718.55,77000
04/25/2022,699.17,708.39,696.33,700.95,95700
04/26/2022,695.57,711.38,694.22,711.24,87800
04/27/2022,696.35,699.65,687.74,693.75,91000
04/28/2022,705.93,707.64,699.42,704.01,81400
04/29/2022,710.98,719.1,709.04,712.39,84537300
05/02/2022,694.44,702.52,694.44,702.52,70600
05/03/2022,705.95,706.0,699.3,701.74,75500
05/04/2022,698.68,707.16,698.68,706.99,67500
05/05/2022,696.19,713.4,694.4,713.4,87000
05/06/2022,682.19,692.56,675.96,692.28,92100
05/09/2022,666.17,684.11,666.17,677.82,80700
05/10/2022,669.74,679.59,669.59,671.86,82500
05/11/2022,682.7,683.61,666.96,675.36,99100
05/12/2022,675.09,680.06,662.22,663.69,99700
05/13/2022,694.13,694.68,680.7,682.37,83800
05/16/2022,694.62,696.34,687.64,690.08,69200
05/17/2022,702.58,707.21,698.29,699.82,85500
05/18/2022,693.03,703.75,692.45,703.23,79900
05/19/2022,678.35,684.86,669.42,681.65,79200
05/20/2022,682.96,692.19,681.2,681.29,74900
05/23/2022,694.02,694.02,685.11,692.22,70700
05/24/2022,679.88,688.56,679.7,685.47,69100
05/25/2022,684.11,684.83,684.11,684.83,66800
05/26/2022,692.8,694.18,684.36,684.54,53400
05/27/2022,702.28,702.28,693.06,694.97,65800
05/30/2022,708.34,711.67,706.86,707.49,58672900
05/31/2022,712.88,719.0,711.45,714.4,156382600
06/01/2022,701.19,714.87,700.07,714.87,72800
06/02/2022,703.44,705.17,699.37,703.15,54300
06/03/2022,700.69,707.79,699.83,707.36,45100
06/06/2022,711.82,716.13,705.65,705.73,55400
06/07/2022,709.14,710.2,703.44,708.52,66100
06/08/2022,710.99,714.01,706.4,714.01,73600
06/09/2022,699.58,712.44,699.58,706.28,71900
06/10/2022,681.97,695.67,680.99,694.61,89500
06/13/2022,661.54,671.85,658.95,670.76,102000
06/14/2022,652.87,668.75,652.87,667.68,90600
06/15/2022,663.21,665.27,650.27,656.56,86900
06/16/2022,638.34,660.42,636.5,658.38,94900
06/17/2022,635.75,646.18,633.44,637.21,162100
06/20/2022,641.43,641.43,633.39,636.75,54700
06/21/2022,648.03,651.2,644.82,645.42,57000
06/22/2022,641.87,644.46,633.72,638.16,79400
06/23/2022,635.93,643.22,632.02,637.22,81500
06/24/2022,660.32,660.88,638.26,638.82,80500
06/27/2022,670.53,676.07,661.42,662.21,71800
06/28/2022,669.01,676.11,668.83,674.34,75400
06/29/2022,666.57,669.36,660.07,664.09,74450600
06/30/2022,659.23,660.85,652.5,657.26,92600
07/01/2022,655.68,661.0,648.7,651.22,75200
07/04/2022,659.61,661.57,656.1,659.14,50690300
07/05/2022,644.22,664.06,643.6,662.79,96403200
07/06/2022,656.71,661.51,652.94,655.27,94600
07/07/2022,671.42,672.38,663.12,665.48,100340800
07/08/2022,674.22,675.15,665.73,671.65,71700
07/11/2022,669.17,673.37,662.79,663.96,53100
07/12/2022,670.68,672.08,660.7,664.88,75800
07/13/2022,665.91,670.63,656.66,670.3,77300
07/14/2022,659.71,668.46,654.62,666.38,73100
07/15/2022,671.92,672.63,660.17,662.52,77773700
07/18/2022,681.1,683.57,676.92,678.68,65445400
07/19/2022,689.47,691.06,673.35,674.24,67573600
07/20/2022,694.41,695.27,685.89,688.74,74200
07/21/2022,704.61,704.61,694.16,694.49,81900
07/22/2022,705.04,711.0,702.77,704.18,69400
07/25/2022,707.01,707.08,699.47,702.79,72200
07/26/2022,706.26,712.19,705.21,708.68,68900
07/27/2022,713.53,716.64,709.91,711.05,70700
07/28/2022,722.38,722.38,713.52,718.62,90000
07/29/2022,729.44,732.58,722.54,722.73,100000
08/01/2022,728.18,732.41,725.31,728.68,73400
08/02/2022,725.75,727.02,720.86,726.88,72300
08/03/2022,734.53,735.02,725.01,726.7,71700
08/04/2022,731.58,736.34,729.72,732.56,80200
08/05/2022,722.74,732.19,720.49,730.29,74900
08/08/2022,727.87,733.28,725.83,728.21,60000
08/09/2022,716.93,728.18,716.48,727.1,60900
08/10/2022,724.27,725.22,712.67,712.82,74600
08/11/2022,725.79,729.85,723.21,728.54,80922300
08/12/2022,725.76,726.59,720.21,723.66,68656000
08/15/2022,728.88,730.39,722.05,729.67,52007600
08/16/2022,728.11,732.29,725.47,731.43,68000
08/17/2022,723.09,730.62,722.46,730.58,56400
08/18/2022,725.86,726.11,716.04,719.03,55800
08/19/2022,719.52,728.19,719.07,722.17,75500
08/22/2022,711.04,717.02,708.56,714.07,68700
08/23/2022,710.87,712.52,706.89,706.89,61100
08/24/2022,713.81,714.72,705.12,708.23,56500
08/25/2022,718.25,720.56,713.14,717.72,52000
08/26/2022,705.08,722.57,703.36,720.32,65100
08/29/2022,698.33,701.33,692.93,695.97,54400
08/30/2022,690.31,707.69,687.32,700.58,66800
08/31/2022,680.31,697.22,680.31,695.93,104500
09/01/2022,666.94,674.96,666.94,674.96,67900
09/02/2022,678.57,679.66,668.42,673.19,70300
09/05/2022,674.12,675.45,664.51,668.71,58833300
09/06/2022,675.27,678.82,668.54,672.58,57900
09/07/2022,671.27,672.9,664.87,667.65,63400
09/08/2022,674.4,675.76,663.63,673.65,68500
09/09/2022,685.97,688.42,675.96,675.96,68600
09/12/2022,696.87,699.21,686.83,687.82,75100
09/13/2022,684.23,703.39,684.23,698.68,82700
09/14/2022,680.86,684.73,675.72,679.48,73600
09/15/2022,674.74,684.93,672.98,680.45,86800
09/16/2022,664.83,670.11,663.48,668.99,162200
09/19/2022,665.43,668.12,657.04,661.78,48200
09/20/2022,661.61,672.66,660.09,667.14,75300
09/21/2022,669.79,671.03,657.43,657.79,60400
09/22/2022,657.4,670.41,657.37,658.76,62700
09/23/2022,639.28,654.54,637.36,654.21,87500
09/26/2022,640.41,647.79,635.7,638.14,77800
09/27/2022,642.72,650.99,642.72,645.57,78200
09/28/2022,641.09,642.18,627.35,633.66,92700
09/29/2022,633.55,639.28,628.83,639.28,86900
09/30/2022,640.62,642.36,633.76,636.24,85739700
10/03/2022,645.8,646.97,630.85,633.48,70600
10/04/2022,669.59,669.59,653.15,653.15,80900
10/05/2022,664.45,669.76,661.37,666.61,70100
10/06/2022,661.38,668.68,659.1,667.21,70200
10/07/2022,647.11,660.32,646.81,655.87,68900
10/10/2022,641.21,649.8,640.0,640.42,57200
10/11/2022,636.31,640.53,631.23,636.6,72800
10/12/2022,631.18,638.18,627.08,633.29,78000
10/13/2022,633.01,633.9,611.74,627.26,90714000
10/14/2022,630.58,644.78,629.72,640.88,84476300
10/17/2022,640.95,643.83,628.18,631.81,58026600
10/18/2022,642.48,650.51,642.3,645.28,66900
10/19/2022,645.39,649.3,641.14,647.82,60400
10/20/2022,652.04,653.01,641.83,643.67,66600
10/21/2022,652.46,654.95,641.22,647.06,77600
10/24/2022,653.54,658.22,647.34,653.19,80200
10/25/2022,666.21,666.54,654.9,658.17,73000
10/26/2022,665.63,666.66,654.24,661.29,81700
10/27/2022,669.4,671.38,661.89,664.93,100958900
10/28/2022,667.52,668.37,657.37,659.71,69900
10/31/2022,670.62,673.18,667.28,671.52,68992300
11/01/2022,673.32,680.0,672.68,675.28,68153300
11/02/2022,667.24,677.2,667.13,673.5,70250300
11/03/2022,661.18,662.47,654.83,658.9,89865800
11/04/2022,671.88,676.88,663.58,664.18,90172900
11/07/2022,676.06,677.51,668.64,668.83,66000
11/08/2022,683.96,684.28,673.29,674.14,69000
11/09/2022,677.26,682.15,674.31,680.51,67800
11/10/2022,700.65,701.68,670.33,670.57,100700
11/11/2022,702.91,710.12,700.39,707.79,100900
11/14/2022,706.67,710.6,703.88,706.44,72900
11/15/2022,716.43,718.45,709.85,710.44,79600200
11/16/2022,709.11,717.99,707.82,716.19,76700
11/17/2022,708.38,711.1,700.94,710.59,62900
11/18/2022,712.55,716.96,708.16,710.73,80000
11/21/2022,710.38,712.72,708.63,711.72,64892600
11/22/2022,716.33,717.31,706.84,711.14,68300200
11/23/2022,721.45,722.69,716.35,718.93,60031600
11/24/2022,722.74,726.46,720.01,720.01,50024000
11/25/2022,722.93,725.8,721.12,721.31,50404600
11/28/2022,720.51,721.84,715.17,716.73,62186300
11/29/2022,717.74,726.2,716.88,723.76,72565300
11/30/2022,724.1,726.07,720.24,721.67,148300
12/01/2022,731.74,734.56,728.76,731.73,81800
12/02/2022,731.04,732.89,722.82,728.85,76600
12/05/2022,727.09,731.04,726.46,730.46,65100
12/06/2022,723.68,728.56,720.66,725.84,64000
12/07/2022,718.34,722.81,715.96,719.7,69000
12/08/2022,719.83,719.83,719.26,719.26,62300
12/09/2022,724.17,725.59,718.58,722.84,61900
12/12/2022,720.69,722.23,718.12,719.2,54900
12/13/2022,732.95,741.09,721.52,724.76,78300
12/14/2022,730.87,732.13,727.72,729.85,65400
12/15/2022,707.6,725.0,707.14,723.26,87900
12/16/2022,700.0,707.22,697.17,705.35,142998200
12/19/2022,700.71,706.31,700.68,702.82,61937600
12/20/2022,697.25,700.32,692.79,694.34,64700
12/21/2022,709.58,710.07,698.76,699.71,63000
12/22/2022,700.4,713.02,699.28,711.35,53500
12/23/2022,701.06,703.65,697.59,700.79,41904300
12/27/2022,701.06,707.0,699.61,705.72,31600
12/28/2022,694.84,701.7,694.66,700.68,42300
12/29/2022,701.01,701.41,691.6,694.09,37700
12/30/2022,689.01,697.75,688.24,697.75,37400
01/02/2023,701.16,701.53,694.63,697.11,35558000
01/03/2023,707.63,715.04,702.49,702.49,64200
01/04/2023,717.51,719.16,709.96,709.96,75600
01/05/2023,714.32,718.51,712.74,715.92,60100
01/06/2023,724.26,725.14,712.16,715.92,54900
01/09/2023,736.18,737.78,728.19,730.6,59500
01/10/2023,733.03,735.33,730.41,730.41,51000
01/11/2023,738.83,741.09,734.53,734.88,62500
01/12/2023,741.9,746.24,737.84,738.29,80400
01/13/2023,748.04,750.41,743.84,744.99,63500
01/16/2023,748.35,749.45,746.23,748.94,40476600
01/17/2023,748.81,751.74,742.86,745.87,67200
01/18/2023,749.12,750.99,749.12,750.99,68600
01/19/2023,735.68,746.04,735.68,744.22,66400
01/20/2023,738.64,739.05,735.34,738.2,51200
01/23/2023,747.87,749.15,740.43,741.04,46800
01/24/2023,746.4,750.71,742.99,750.04,61591500
01/25/2023,741.34,745.56,735.0,744.62,55100
01/26/2023,747.21,750.69,744.67,747.11,59200
01/27/2023,750.67,751.99,747.07,749.31,56900
01/30/2023,744.83,744.97,738.03,743.09,64600
01/31/2023,745.19,745.19,742.16,742.16,73300
02/01/2023,747.68,750.4,745.18,747.15,67200
02/02/2023,758.61,762.09,751.86,751.89,100600
02/03/2023,763.86,763.86,755.67,756.63,79300
02/06/2023,752.4,759.02,749.58,758.71,59000
02/07/2023,753.09,754.46,749.34,752.79,61900
02/08/2023,748.4,756.99,748.4,756.41,66600
02/09/2023,757.05,760.87,753.62,753.71,89700
02/10/2023,752.22,756.01,747.76,752.47,78300
02/13/2023,762.64,763.17,753.02,753.22,45600
02/14/2023,762.97,770.8,761.21,764.21,68507600
02/15/2023,769.73,769.73,762.37,762.82,57800
02/16/2023,771.69,777.58,766.62,773.94,65100
02/17/2023,765.04,768.03,759.66,763.3,78200
02/20/2023,762.63,765.97,761.09,765.63,39061400
02/21/2023,757.66,760.2,752.33,758.63,57200
02/22/2023,756.63,758.32,751.51,755.77,66400
02/23/2023,755.72,761.55,755.72,759.33,65100
02/24/2023,746.41,759.79,746.41,759.3,65600
02/27/2023,756.99,760.2,752.59,752.59,56800
02/28/2023,752.93,758.33,751.24,754.18,85800
03/01/2023,749.38,759.04,748.53,756.2,58000
03/02/2023,755.17,755.17,743.9,745.71,58300
03/03/2023,760.57,761.82,757.62,759.54,56100
03/06/2023,759.83,763.41,757.74,763.16,45400
03/07/2023,751.52,759.77,751.02,756.4,53400
03/08/2023,753.35,754.2,748.48,748.6,60600
03/09/2023,753.2,755.64,746.57,751.25,49400
03/10/2023,743.03,747.53,737.54,742.0,87477400
03/13/2023,727.25,742.44,720.39,742.28,118370400
03/14/2023,737.52,739.41,724.88,728.74,92029400
03/15/2023,716.47,736.1,715.05,735.5,146752100
03/16/2023,727.06,729.1,711.81,726.24,122968000
03/17/2023,722.43,738.74,718.73,733.13,207727700
03/20/2023,729.05,732.24,710.89,718.14,129059800
03/21/2023,736.18,742.1,733.8,734.18,87186500
03/22/2023,741.8,744.7,736.09,737.28,78773900
03/23/2023,743.59,745.63,736.45,740.15,70506500
03/24/2023,731.81,742.03,727.93,742.03,114498300
03/27/2023,735.91,740.05,733.53,738.61,74700
03/28/2023,733.81,741.85,731.72,740.72,65000
03/29/2023,745.54,745.79,738.75,739.3,64600
03/30/2023,752.46,753.67,747.9,747.9,67900
03/31/2023,756.18,757.73,751.23,752.54,67900
04/03/2023,758.41,761.27,757.33,758.91,69200
04/04/2023,758.36,765.46,758.33,762.09,66425900
04/05/2023,755.76,757.88,753.27,756.86,57300
04/06/2023,759.84,760.97,756.72,757.45,62200
04/11/2023,763.32,765.76,762.57,764.75,58900
04/12/2023,759.54,769.14,758.23,761.77,62400
04/13/2023,760.57,761.02,757.02,758.35,53700
04/14/2023,761.4,763.51,758.55,760.06,69900
04/17/2023,758.5,763.36,758.28,761.18,68065500
04/18/2023,763.15,765.16,758.99,759.27,59000
04/19/2023,760.22,761.16,758.83,759.99,59100
04/20/2023,761.1,761.98,756.42,761.69,56400
04/21/2023,762.19,763.4,758.65,760.54,74432600
04/24/2023,762.49,764.64,759.27,759.35,59800
04/25/2023,755.45,758.47,754.45,758.19,66700
04/26/2023,749.6,751.18,745.26,750.38,71300
04/27/2023,752.6,752.65,746.4,747.18,65900
04/28/2023,758.49,758.94,748.45,754.52,78900
05/02/2023,744.31,759.91,743.55,758.74,71900
05/03/2023,744.24,748.5,743.1,748.05,51700
05/04/2023,741.22,744.82,735.91,744.52,69400
05/05/2023,750.48,750.95,743.59,745.16,62869300
05/08/2023,752.68,754.83,751.22,751.89,36400
05/09/2023,748.38,751.93,744.74,751.58,62100
05/10/2023,748.29,751.15,745.33,748.03,70000
05/11/2023,751.12,755.75,747.14,750.31,70200
05/12/2023,752.99,755.87,751.95,753.29,60300
05/15/2023,756.18,757.84,753.46,756.0,52700
05/16/2023,756.22,759.29,754.61,755.32,60000
05/17/2023,758.28,759.04,753.82,754.89,74300
05/18/2023,765.28,766.14,759.82,760.08,53900
05/19/2023,767.1,771.74,767.1,767.92,73800
05/22/2023,767.61,768.59,765.33,766.81,52800
05/23/2023,765.98,769.0,765.51,766.54,57600
05/24/2023,754.13,760.5,750.22,760.04,66200
05/25/2023,755.21,759.34,753.58,758.44,63700
05/26/2023,767.86,770.39,756.74,758.75,60300
05/29/2023,764.1,769.52,763.66,769.02,26500
05/30/2023,756.67,765.95,755.38,765.29,62700
05/31/2023,748.86,756.03,748.45,750.14,161000
06/01/2023,756.35,758.02,752.55,754.41,48000
06/02/2023,764.92,765.82,758.14,759.43,71200
06/05/2023,763.34,768.42,763.2,767.41,52800
06/06/2023,762.22,762.65,757.08,759.77,60500
06/07/2023,761.61,763.65,759.41,761.68,61100
06/08/2023,760.94,761.12,757.32,758.12,58200
06/09/2023,759.32,763.34,755.93,763.34,48197600
06/12/2023,760.34,764.09,759.88,761.35,53470100
06/13/2023,767.71,768.85,761.91,766.15,59400
06/14/2023,771.41,773.0,765.96,766.98,63200
06/15/2023,772.64,774.38,767.33,770.82,59800
06/16/2023,772.72,776.29,772.37,774.88,116886300
06/19/2023,768.98,772.45,768.24,770.86,43400
06/20/2023,763.09,767.4,762.52,765.38,44700
06/21/2023,759.16,763.35,758.21,761.43,44300
06/22/2023,759.17,759.17,750.74,752.61,50300
06/23/2023,756.6,759.19,753.78,756.66,60500
06/26/2023,757.5,759.75,751.43,757.15,52400
06/27/2023,760.56,763.11,755.48,761.77,51300
06/28/2023,767.77,768.68,762.3,762.83,47700
06/29/2023,768.94,770.25,766.53,767.99,45200
06/30/2023,773.94,775.96,765.72,767.38,67200
07/03/2023,776.44,781.11,776.44,777.1,51300
07/04/2023,778.72,780.81,777.45,777.89,39700
07/05/2023,769.89,775.45,768.92,773.46,51900
07/06/2023,753.34,765.1,751.59,764.97,65900
07/07/2023,753.52,756.67,747.66,752.92,50700
07/10/2023,755.76,757.6,749.6,749.6,40400
07/11/2023,755.82,758.97,753.29,757.25,48100
07/12/2023,768.14,770.61,759.13,759.98,62700
07/13/2023,774.8,777.12,768.5,768.5,48700
07/14/2023,778.93,781.49,775.53,775.53,51400
07/17/2023,773.45,777.74,771.86,773.58,38600
07/18/2023,774.48,775.67,770.92,770.92,43400
07/19/2023,775.03,779.19,774.45,777.93,50400
07/20/2023,769.62,772.67,768.21,769.74,55500
07/21/2023,773.75,773.84,768.03,768.13,50700
07/24/2023,771.55,773.79,769.21,771.41,57300
07/25/2023,779.81,781.13,775.66,777.74,61000
07/26/2023,775.46,777.94,770.53,777.94,55000
07/27/2023,792.06,793.07,779.02,779.02,66800
07/28/2023,794.27,795.2,787.98,788.54,57818400
07/31/2023,792.0,794.41,789.52,792.48,52552100
08/01/2023,786.14,792.13,784.67,790.17,46279800
08/02/2023,775.03,782.48,772.97,777.0,63389800
08/03/2023,770.07,771.43,764.09,770.25,67862100
08/04/2023,772.71,773.36,766.4,770.94,58633700
08/07/2023,772.13,772.91,768.02,769.48,46049100
08/08/2023,767.0,772.3,763.11,768.77,55520400
08/09/2023,770.22,774.97,769.08,772.47,57600
08/10/2023,777.79,780.66,772.57,772.87,60200
08/11/2023,765.16,773.94,763.36,773.62,53100
08/14/2023,766.21,766.83,761.07,764.01,49700
08/15/2023,759.28,768.56,756.7,768.56,49500
08/16/2023,756.85,759.46,754.04,756.77,49400
08/17/2023,737.63,757.99,737.36,755.82,67400
08/18/2023,735.04,736.65,729.61,735.91,61900
08/21/2023,733.59,735.69,733.59,735.69,50400
08/22/2023,738.21,743.84,736.83,738.22,45200
08/23/2023,740.73,742.99,737.36,739.85,46200
08/24/2023,733.99,749.21,733.34,748.18,46200
08/25/2023,733.37,739.16,731.96,732.0,48800
08/28/2023,741.76,743.23,737.51,739.34,41300
08/29/2023,745.89,746.64,741.97,743.74,59100
08/30/2023,745.43,748.2,742.33,746.04,51300
08/31/2023,743.62,749.98,743.62,746.65,105511900
09/01/2023,746.05,749.89,743.88,744.54,49700
09/04/2023,747.43,754.76,746.82,750.48,31267300
09/05/2023,747.11,748.77,740.63,744.25,46500
09/06/2023,745.43,748.6,741.1,743.5,48300
09/07/2023,739.71,744.35,737.93,741.9,47900
09/08/2023,739.09,742.17,732.75,741.98,46000
09/11/2023,738.89,744.85,738.48,741.42,44500
09/12/2023,736.69,741.68,734.62,741.34,49700
09/13/2023,734.93,736.29,731.15,733.66,44900
09/14/2023,744.46,745.79,734.64,737.26,69200
09/15/2023,741.51,749.27,741.1,748.45,117900
09/18/2023,735.85,741.04,734.65,740.68,49700
09/19/2023,734.93,739.45,732.96,734.59,45000
09/20/2023,738.32,740.74,734.53,735.5,52357300
09/21/2023,731.72,734.43,728.82,733.12,58998400
09/22/2023,730.09,732.23,726.66,728.73,87723300
09/25/2023,726.64,730.57,721.25,728.39,51660500
09/26/2023,721.43,724.14,718.9,720.8,50200
09/27/2023,721.74,726.27,719.66,723.81,75000
09/28/2023,725.99,726.02,715.62,720.65,63000
09/29/2023,728.79,736.2,728.79,729.81,64300
10/02/2023,724.18,731.91,721.29,730.65,43000
10/03/2023,719.67,726.18,719.17,721.57,49600
10/04/2023,720.86,725.4,715.32,715.56,57100
10/05/2023,721.75,726.06,720.95,722.81,47800
10/06/2023,726.7,726.89,718.76,721.6,65100
10/09/2023,726.0,730.9,724.16,726.86,48700
10/10/2023,738.89,739.97,731.38,731.51,62300
10/11/2023,737.78,741.8,736.68,736.74,51600
10/12/2023,741.52,744.93,740.17,742.19,49800
10/13/2023,733.9,743.0,733.08,738.82,54300
10/16/2023,735.39,737.56,731.5,736.81,44000
10/17/2023,736.77,738.43,730.5,733.45,43800
10/18/2023,729.57,737.78,728.2,732.64,47900
10/19/2023,727.61,730.85,725.12,728.34,49500
10/20/2023,716.24,724.56,716.24,721.92,73900
10/23/2023,719.18,719.75,711.69,716.45,49200
10/24/2023,721.73,723.53,715.77,718.93,47800
10/25/2023,722.24,724.26,718.95,721.96,55600
10/26/2023,719.3,722.16,713.78,715.18,55200
10/27/2023,714.25,723.43,713.28,719.28,51300
10/30/2023,714.05,719.71,712.77,717.4,41326400
10/31/2023,718.6,721.5,713.74,713.84,55512700
11/01/2023,722.23,725.29,716.49,720.44,47392300
11/02/2023,736.03,738.36,728.18,728.45,77199400
11/03/2023,736.31,739.55,735.07,739.07,61631200
11/06/2023,735.34,739.17,734.97,738.3,45800
11/07/2023,735.74,737.22,733.11,733.85,48400
11/08/2023,734.64,737.29,729.94,730.73,78000
11/09/2023,749.16,749.83,730.1,732.79,64100
11/10/2023,746.31,748.26,742.45,745.68,45400
11/13/2023,753.41,753.82,748.91,750.22,54100
11/14/2023,758.15,761.01,751.55,754.2,64700
11/15/2023,762.82,764.35,759.87,759.87,61400
11/16/2023,753.91,760.82,753.85,758.67,69000
11/17/2023,758.59,759.3,752.81,752.81,74400
11/20/2023,759.47,760.06,757.54,757.89,42500
11/21/2023,758.56,760.17,757.12,758.66,43500
11/22/2023,760.04,761.12,758.19,759.14,47229700
11/23/2023,762.32,762.44,759.28,760.91,40650200
11/24/2023,765.66,766.34,761.38,761.41,34100
11/27/2023,764.22,766.74,763.7,764.66,39400
11/28/2023,761.37,762.14,758.97,761.5,43700
11/29/2023,761.99,764.31,759.03,759.36,52700
11/30/2023,765.04,768.03,761.71,764.52,176400
12/01/2023,771.37,772.34,767.44,767.45,53300
12/04/2023,770.61,773.24,769.54,770.3,53000
12/05/2023,774.07,775.25,768.47,768.87,56600
12/06/2023,776.18,779.03,775.53,776.1,67500
12/07/2023,776.34,777.17,773.99,774.84,49500
12/08/2023,781.85,783.6,776.74,777.69,56800
12/11/2023,786.45,787.07,780.4,782.42,54600
12/12/2023,786.13,790.52,785.23,785.85,58400
12/13/2023,787.02,791.07,787.02,787.32,55700
12/14/2023,789.91,798.09,786.24,793.39,86000
12/15/2023,793.13,796.12,790.96,793.7,142400
12/18/2023,789.15,793.11,787.73,790.19,56100
12/19/2023,792.48,793.37,789.94,789.94,54500
12/20/2023,793.69,796.0,790.03,793.57,53200
12/21/2023,789.88,791.3,787.12,789.38,43000
12/22/2023,785.45,789.48,782.61,789.15,47600
12/27/2023,786.84,789.32,785.46,788.51,41100
12/28/2023,787.04,789.58,786.04,789.39,35434000
12/29/2023,786.82,790.21,785.96,787.79,34600
01/02/2024,783.11,792.49,780.13,790.69,47900
01/03/2024,779.75,784.65,776.1,782.49,61200
01/04/2024,780.31,781.05,776.0,780.51,58900
01/05/2024,778.7,779.68,771.57,775.37,45200
01/08/2024,779.09,780.1,773.5,777.13,52000
01/09/2024,777.58,779.76,774.54,779.56,53100
01/10/2024,775.02,778.96,774.24,777.14,55700
01/11/2024,774.54,783.2,774.54,780.6,53000
01/12/2024,781.86,785.34,780.37,780.68,51716100
01/15/2024,779.49,784.95,779.21,783.92,48000
01/16/2024,778.54,779.31,773.28,775.07,50100
01/17/2024,771.43,771.99,766.66,769.89,59300
01/18/2024,778.17,778.46,772.62,772.62,56400
01/19/2024,778.89,783.52,778.34,782.58,53400
01/22/2024,785.6,787.27,783.81,784.82,51900
01/23/2024,787.77,789.37,783.1,787.58,47400
01/24/2024,806.93,807.93,798.43,799.82,57300
01/25/2024,814.87,815.89,807.77,808.41,58700
01/26/2024,817.74,818.96,811.97,811.97,58500
01/29/2024,819.91,820.98,818.02,818.8,54900
01/30/2024,820.64,823.76,819.11,821.39,58600
01/31/2024,818.21,822.65,818.19,819.76,85656700
02/01/2024,822.09,824.72,816.83,817.63,159758000
02/02/2024,822.53,827.57,821.69,827.25,82859300
02/05/2024,824.29,825.36,821.58,824.03,63782700
02/06/2024,831.09,831.78,826.6,829.87,83551600
02/07/2024,830.13,832.11,829.33,831.22,72967800
02/08/2024,843.75,845.13,837.27,837.45,57878500
02/09/2024,851.77,851.95,845.01,845.74,52471200
02/12/2024,854.88,855.13,851.1,852.71,40748300
02/13/2024,842.62,851.43,838.22,843.03,57534000
02/14/2024,843.67,845.38,841.87,843.74,57458900
02/15/2024,847.59,850.46,844.27,848.73,66205000
02/16/2024,858.11,858.11,854.17,855.66,63394800
02/19/2024,855.85,857.68,853.31,853.63,42028000
02/20/2024,848.28,854.57,846.58,853.09,59555800
02/21/2024,846.79,849.34,843.5,849.34,53520300
02/22/2024,857.51,861.63,854.72,857.35,57543600
02/23/2024,854.97,859.61,854.13,859.04,49430000
02/26/2024,852.87,854.34,851.16,853.02,45203300
02/27/2024,852.98,854.04,849.88,851.97,43697400
02/28/2024,847.46,850.31,845.58,849.14,52188600
02/29/2024,848.44,849.78,844.09,847.45,118687400
03/01/2024,854.1,854.23,848.37,852.6,62860100
03/04/2024,856.55,859.24,854.97,857.15,52716000
03/05/2024,851.16,855.03,849.81,854.05,49499900
03/06/2024,857.02,857.85,851.75,851.75,54213700
03/07/2024,868.74,868.98,853.74,855.88,57971000
03/08/2024,861.96,872.0,861.96,870.97,49848000
03/11/2024,852.32,857.5,849.89,855.45,55743800
03/12/2024,860.97,861.66,854.04,856.42,67101900
03/13/2024,860.33,864.6,859.64,862.92,60301000
03/14/2024,858.75,863.82,856.13,863.63,57129900
03/15/2024,851.78,860.44,851.78,858.57,196283200
03/18/2024,853.76,856.75,852.79,854.83,51870600
03/19/2024,860.69,860.69,855.68,857.13,50709100
03/20/2024,860.54,864.82,859.06,860.96,47244800
03/21/2024,875.42,876.22,869.81,872.12,57605900
03/22/2024,876.34,877.09,870.59,873.68,53607700
03/25/2024,877.15,878.65,873.48,875.81,36895800
03/26/2024,878.4,880.77,875.14,876.38,44004500
03/27/2024,879.1,881.2,878.55,878.85,45265100
03/28/2024,881.78,883.73,881.05,881.85,57532500
04/02/2024,881.42,892.54,880.32,888.54,58447900
04/03/2024,884.05,884.51,879.47,883.27,50944300
04/04/2024,884.17,886.82,883.21,884.88,47327400
04/05/2024,880.63,880.89,874.26,875.83,50525500
04/08/2024,884.86,885.52,879.37,879.58,44160700
04/09/2024,881.03,888.81,879.19,884.25,50546100
04/10/2024,886.67,891.56,879.35,889.56,56872000
04/11/2024,883.79,891.11,879.51,886.41,57779300
04/12/2024,883.45,894.52,881.14,891.55,63049200
04/15/2024,884.07,890.58,881.62,883.14,51491500
04/16/2024,874.67,876.96,871.06,872.36,66305400
04/17/2024,865.35,876.58,865.35,866.5,53954300
04/18/2024,865.36,868.84,862.43,868.84,55799100
04/19/2024,860.01,863.3,858.09,859.1,70442300
04/22/2024,866.51,868.44,864.49,865.48,53182100
04/23/2024,874.79,875.77,871.02,873.96,61087700
04/24/2024,874.02,883.13,872.78,879.44,66184500
04/25/2024,870.27,877.38,864.34,872.77,60271000
04/26/2024,882.63,884.78,876.37,876.43,53024400
04/29/2024,882.27,890.12,882.17,882.58,56787100
04/30/2024,878.83,884.64,877.88,884.15,57768900
05/02/2024,878.71,881.28,873.51,873.54,78634100
05/03/2024,887.44,889.77,881.8,881.8,58416800
05/06/2024,891.13,893.76,888.9,890.64,38822600
05/07/2024,900.06,900.76,894.25,896.0,56569700
05/08/2024,899.6,902.49,897.9,901.07,50562500
05/09/2024,904.21,905.61,900.84,900.84,44385300
05/10/2024,910.59,911.44,906.22,906.22,49968200
05/13/2024,911.91,913.54,910.03,912.7,47855300
05/14/2024,910.63,912.71,908.36,911.16,55420400
05/15/2024,913.39,914.45,909.36,913.34,60733600
05/16/2024,913.56,914.05,909.6,913.48,58356200
05/17/2024,913.25,914.7,908.73,911.09,61191200
05/20/2024,914.95,915.06,912.66,912.89,34854100
05/21/2024,911.51,912.66,908.76,911.61,43948100
05/22/2024,910.52,912.34,908.64,910.76,36755700
05/23/2024,914.27,918.85,912.45,916.11,33940300
05/24/2024,915.21,915.7,905.42,906.43,36654800
05/27/2024,916.04,916.04,913.39,914.18,21420600
05/28/2024,912.23,916.8,910.24,916.43,42742300
05/29/2024,905.83,912.82,903.14,912.47,48291700
05/30/2024,905.58,907.71,902.17,902.92,41402300
05/31/2024,903.61,909.43,902.32,905.56,184936900
06/03/2024,905.1,914.29,904.54,913.58,46118600
06/04/2024,901.68,906.43,897.69,904.54,55308400
06/05/2024,918.67,919.4,906.26,906.92,48851000
06/06/2024,923.36,924.87,920.32,923.91,41418100
06/07/2024,923.71,927.44,919.99,926.61,40660900
06/10/2024,924.7,924.7,917.76,920.64,38964400
06/11/2024,921.25,927.79,916.81,927.2,46848100
06/12/2024,931.79,934.59,924.01,924.79,44323500
06/13/2024,924.61,933.32,923.18,932.0,47752200
06/14/2024,918.72,929.39,916.05,926.6,62750100
06/17/2024,923.12,928.02,918.67,923.18,45109600
06/18/2024,928.19,928.9,924.55,927.94,44334600
06/19/2024,924.78,929.28,924.5,928.81,41750500
06/20/2024,933.84,933.95,926.65,927.21,41985000
06/21/2024,925.23,931.63,923.1,931.46,134930800
06/24/2024,926.4,930.05,922.35,924.41,43530200
06/25/2024,926.64,927.46,920.44,922.27,40603200
06/26/2024,923.13,933.85,920.57,931.24,46134100
06/27/2024,925.11,928.84,924.51,925.11,39176000
06/28/2024,923.85,930.91,922.41,929.67,48566400
07/01/2024,923.05,929.72,921.71,929.65,0
07/02/2024,924.61,924.61,915.81,920.35,46154900
07/03/2024,931.09,934.51,930.08,930.28,42028400
07/04/2024,934.82,937.46,933.26,934.31,30274100
07/05/2024,933.76,940.16,931.35,938.97,32467600
07/08/2024,932.85,938.3,932.15,933.33,38146000
07/09/2024,930.7,937.3,930.0,931.94,41998600
07/10/2024,939.62,939.62,930.02,931.92,43295400
07/11/2024,936.06,944.94,936.0,944.25,42870100
07/12/2024,944.91,946.96,935.99,936.16,36410200
07/15/2024,937.47,949.14,937.47,943.42,33929400
07/16/2024,933.47,937.06,931.48,932.21,40793000
07/17/2024,916.54,927.28,916.54,925.5,46896600
07/18/2024,916.04,926.53,915.68,922.21,42975400
07/19/2024,907.31,915.93,906.51,913.98,51920500
07/22/2024,916.95,920.32,909.65,910.23,40138100
07/23/2024,914.97,921.71,913.6,918.36,38349400
07/24/2024,903.46,911.48,902.49,907.52,45637000
07/25/2024,898.57,900.34,890.54,897.64,56587100
07/26/2024,906.64,907.55,897.5,897.5,37537100
07/29/2024,904.12,912.84,904.07,911.1,42770400
07/30/2024,907.99,912.46,906.45,909.29,41025900
07/31/2024,920.62,927.21,918.06,926.89,54556400
08/01/2024,907.14,922.07,905.28,921.42,59153000
08/02/2024,878.91,902.66,876.48,901.13,67971500
08/05/2024,860.44,860.44,840.61,849.28,80161700
08/06/2024,866.7,870.18,857.46,869.58,62998400
08/07/2024,886.08,888.21,871.35,873.02,65076700
08/08/2024,884.49,885.3,872.65,878.01,46364100
08/09/2024,883.37,888.43,877.94,888.01,36160800
08/12/2024,885.65,888.29,883.98,887.41,34993800
08/13/2024,888.91,889.78,882.93,889.44,35607800
08/14/2024,890.24,892.67,886.28,890.62,37099700
08/15/2024,905.86,906.33,893.49,894.03,43927600
08/16/2024,905.67,908.42,901.79,908.42,40725200
08/19/2024,908.85,909.77,902.13,903.27,36773400
08/20/2024,903.04,910.65,902.16,910.57,36584900
08/21/2024,907.65,908.26,901.77,902.19,31622200
08/22/2024,908.36,913.47,908.12,908.87,47453500
08/23/2024,908.56,910.57,906.15,907.2,35215200
08/26/2024,907.49,911.09,905.9,907.35,24652400
08/27/2024,907.94,909.71,905.68,907.74,32752600
08/28/2024,910.74,913.98,909.26,910.92,34277100
08/29/2024,923.78,923.78,911.4,911.4,34012000
08/30/2024,918.66,923.74,918.05,922.82,64756200
09/02/2024,920.69,920.92,916.42,920.12,24095400
09/03/2024,908.85,922.49,906.78,921.7,42039400
09/04/2024,896.98,898.58,893.86,894.18,49417400
09/05/2024,891.86,896.9,888.32,893.69,45750500
09/06/2024,879.29,894.28,878.32,889.71,47799300
09/09/2024,888.31,890.77,883.54,883.54,33741300
09/10/2024,881.84,890.91,880.22,887.04,36644800
09/11/2024,884.5,893.04,880.47,884.44,43241800
09/12/2024,893.25,899.65,889.79,898.42,41634400
09/13/2024,899.6,901.58,894.39,894.39,35109400
09/16/2024,895.75,900.05,894.65,896.96,29726900
09/17/2024,900.32,902.64,899.06,901.02,44540900
09/18/2024,892.63,900.45,892.56,899.39,36160700
09/19/2024,908.42,908.94,898.32,902.14,55365500
09/20/2024,897.55,906.42,895.6,903.67,114062600
09/23/2024,903.47,904.35,896.71,897.69,39948900
09/24/2024,907.16,910.38,903.6,909.93,47248000
09/25/2024,906.03,908.39,903.04,903.07,44113500
09/26/2024,911.66,915.9,909.24,915.48,65429800
09/27/2024,917.43,918.71,913.22,913.86,57108500
09/30/2024,910.12,919.37,910.12,917.02,60689600
10/01/2024,910.13,915.79,905.8,911.86,51577800
10/02/2024,916.86,918.41,910.48,915.78,47912600
10/03/2024,910.35,915.74,907.78,915.74,38565900
10/04/2024,911.81,914.85,907.87,909.42,45909800
10/07/2024,912.77,914.99,907.57,914.32,41221500
10/08/2024,910.19,911.61,904.72,905.84,42005500
10/09/2024,915.68,915.7,907.78,909.75,45010700
10/10/2024,911.32,916.46,907.71,915.86,39968100
10/11/2024,915.96,917.16,910.0,911.57,34710800
10/14/2024,922.63,922.67,915.21,915.34,31902800
10/15/2024,899.42,924.75,899.42,922.54,71776600
10/16/2024,892.74,897.2,892.5,894.6,49247400
10/17/2024,898.63,902.02,891.13,895.22,49378800
10/18/2024,903.41,904.17,898.78,900.01,49869300
10/21/2024,898.33,906.59,898.28,902.76,31914500
10/22/2024,897.3,900.1,893.02,898.17,39267800
10/23/2024,889.97,899.78,889.48,894.57,36981400
10/24/2024,895.9,901.69,894.62,894.69,36493200
10/25/2024,898.82,899.96,891.87,894.44,31271300
10/28/2024,896.81,899.55,891.3,899.55,46157200
10/29/2024,894.64,900.57,893.94,899.68,42636000
10/30/2024,881.27,890.74,881.02,890.61,50766700
10/31/2024,874.18,878.56,870.02,875.21,62909000
11/01/2024,883.62,886.48,875.89,876.95,41255700
11/04/2024,879.51,885.8,879.51,882.69,35557500
11/05/2024,882.76,883.46,879.11,880.64,40249100
11/06/2024,875.41,897.11,873.81,888.69,72275300
11/07/2024,878.54,881.72,874.62,879.28,58408900
11/08/2024,874.18,881.83,870.53,880.68,48328300
11/11/2024,878.29,882.23,877.82,879.57,38586200
11/12/2024,865.19,874.79,864.71,873.88,52976000
11/13/2024,862.98,864.0,857.26,862.58,50509200
11/14/2024,874.48,875.02,862.96,867.1,57818100
11/15/2024,862.5,871.09,862.11,869.49,63061900
11/18/2024,865.37,865.37,858.18,863.52,40135400
11/19/2024,861.98,868.93,854.31,866.64,46862800
11/20/2024,858.57,865.43,856.81,865.35,37892900
11/21/2024,866.13,866.51,853.65,857.99,39082500
11/22/2024,879.8,881.95,867.46,871.44,50253100
11/25/2024,879.4,884.02,878.08,882.13,94287300
11/26/2024,875.14,878.63,873.62,875.66,40850600
11/27/2024,874.48,876.68,872.67,876.05,37554800
11/28/2024,876.58,882.24,875.16,882.24,25869000
11/29/2024,881.73,882.71,874.56,874.81,43656500
12/02/2024,887.65,887.65,880.43,880.54,44756400
12/03/2024,889.92,893.76,887.26,891.12,43827500
12/04/2024,891.63,894.5,890.37,891.19,44404500
12/05/2024,894.4,896.2,891.69,891.71,47696500
12/06/2024,891.67,895.11,890.68,894.7,40880900
12/09/2024,894.72,897.36,889.14,894.18,44906500
12/10/2024,893.42,895.31,891.08,891.92,39655200
12/11/2024,896.14,899.19,893.17,893.17,42239600
12/12/2024,894.42,896.61,892.97,896.41,46232300
12/13/2024,893.55,896.72,891.84,893.61,42955300
12/16/2024,891.48,892.51,889.08,890.97,54461700
12/17/2024,889.66,892.66,886.5,888.41,55423800
12/18/2024,892.66,894.02,890.19,891.0,49909200
12/19/2024,878.83,885.37,876.47,883.09,54746700
12/20/2024,875.44,876.09,866.7,874.72,111963600
12/23/2024,872.22,874.25,867.05,870.21,30458300
12/24/2024,876.26,878.34,875.83,876.15,12311100
12/27/2024,879.7,880.84,873.67,874.97,36976500
12/30/2024,871.8,878.58,869.76,876.95,29738500
12/31/2024,878.63,879.13,870.6,870.67,16230400
01/02/2025,887.17,887.17,875.98,878.75,38861500
01/03/2025,884.59,888.84,883.01,887.31,41914700
01/06/2025,891.56,892.95,886.63,888.0,52390800
01/07/2025,893.96,897.16,889.96,890.26,52866400
01/08/2025,889.0,895.25,884.79,894.58,50992300
01/09/2025,895.83,896.1,887.9,888.8,35770900
01/10/2025,890.3,897.26,890.1,895.3,56530900
01/13/2025,885.28,887.13,879.12,887.13,49629900
01/14/2025,884.98,891.87,883.55,887.22,50429100
01/15/2025,893.94,896.81,886.46,886.96,64520600
01/16/2025,907.66,907.66,900.04,902.12,47205500
01/17/2025,914.24,917.2,909.49,910.56,56767100
01/20/2025,917.51,920.76,915.04,915.56,46290300
01/21/2025,914.64,919.11,912.75,918.35,42034000
01/22/2025,914.45,919.7,913.07,915.09,50245200
01/23/2025,909.11,909.77,907.18,908.53,45154600
01/24/2025,901.33,909.74,899.85,908.59,45973900
01/27/2025,894.84,896.23,885.79,889.13,55820000
01/28/2025,898.41,903.27,898.13,899.2,41856200
01/29/2025,904.94,910.73,904.94,910.44,48639600
01/30/2025,919.0,920.08,908.7,908.7,52223300
01/31/2025,921.94,927.8,921.02,921.86,59598800
02/03/2025,916.27,916.41,908.29,908.29,60952700
02/04/2025,919.47,920.17,910.59,916.38,48023700
02/05/2025,919.45,919.45,914.78,915.3,46181000
02/06/2025,925.13,926.09,920.22,922.53,73620000
02/07/2025,924.1,927.41,921.89,925.42,54363500
02/10/2025,931.73,933.35,925.87,926.38,44762700
02/11/2025,938.92,940.06,932.85,933.38,51405700
02/12/2025,942.61,942.93,936.66,939.05,73763000
02/13/2025,946.58,946.58,937.13,944.35,69088000
02/14/2025,946.61,950.59,945.05,948.35,63672500
02/17/2025,948.54,948.91,945.21,945.66,42134700
02/18/2025,947.06,952.45,947.06,950.26,50620000
02/19/2025,942.28,947.88,937.83,946.91,64759500
02/20/2025,938.58,942.29,936.75,939.25,77962500
02/21/2025,937.58,940.17,934.51,938.79,66269200
02/24/2025,934.42,934.64,928.58,932.94,54336100
02/25/2025,929.78,932.68,926.43,926.43,62458800
02/26/2025,932.09,932.89,927.23,931.98,57556900
02/27/2025,925.91,927.5,921.67,926.09,48719100
02/28/2025,921.92,923.29,914.8,915.95,90725200
03/03/2025,930.41,933.21,921.2,924.82,66989500
03/04/2025,914.05,923.0,913.0,921.64,79715800
03/05/2025,909.51,922.8,909.51,920.26,78666700
03/06/2025,910.72,916.37,903.34,916.04,82060600
03/07/2025,911.34,915.47,907.11,909.34,71560200
03/10/2025,907.29,914.78,903.69,914.4,0