date,open,high,low,close,volume
01/03/2005,348.22,351.91,347.7,351.91,90940400
01/04/2005,350.71,353.72,350.66,352.68,94935800
01/05/2005,350.35,352.01,349.96,350.16,99853200
01/06/2005,350.25,353.64,350.17,353.6,111754000
01/07/2005,352.92,355.05,352.23,354.46,125490400
01/10/2005,354.38,355.39,353.39,355.13,89715800
01/11/2005,354.9,355.6,351.66,352.38,118370600
01/12/2005,352.52,353.14,349.03,350.1,119159800
01/13/2005,352.06,352.53,349.76,351.09,124490600
01/14/2005,349.62,352.97,349.45,352.73,164100600
01/17/2005,353.32,354.57,353.32,354.24,89096600
01/18/2005,354.66,354.7,352.52,354.22,111605600
01/19/2005,354.38,355.89,353.67,353.94,155547000
01/20/2005,352.27,353.2,351.2,352.75,21645800
01/21/2005,352.41,353.99,351.99,353.55,90080800
01/24/2005,352.23,353.76,351.42,353.56,99872000
01/25/2005,352.88,356.51,352.84,356.36,111161200
01/26/2005,357.02,357.51,356.13,356.51,118476800
01/27/2005,357.98,358.57,356.62,358.57,129213200
01/28/2005,358.85,359.48,356.57,357.02,96572400
01/31/2005,358.37,360.42,358.37,360.42,102406200
02/01/2005,360.72,364.41,360.08,364.41,131308800
02/02/2005,365.15,365.92,364.24,365.46,151631400
02/03/2005,364.27,365.48,363.53,364.83,120640000
02/04/2005,364.37,367.68,364.37,367.32,118170400
02/07/2005,369.09,369.59,367.83,369.13,116481000
02/08/2005,368.76,369.29,367.67,369.1,104173800
02/09/2005,368.93,369.94,367.52,368.36,108040800
02/10/2005,368.13,368.93,367.06,367.48,111143000
02/11/2005,368.79,371.05,368.15,371.05,92608400
02/14/2005,370.99,371.93,370.72,371.8,84933200
02/15/2005,371.74,374.34,371.61,373.81,107940600
02/16/2005,373.65,373.65,370.91,372.52,114082600
02/17/2005,373.11,375.33,372.91,373.98,137783000
02/18/2005,373.43,375.84,373.37,375.47,122136200
02/21/2005,375.95,376.14,373.9,374.99,49307600
02/22/2005,373.71,374.43,370.41,373.13,132209400
02/23/2005,369.58,371.08,368.67,370.68,127523400
02/24/2005,370.87,371.2,369.91,370.29,132356000
02/25/2005,372.4,374.65,372.4,374.56,105526600
02/28/2005,375.75,377.02,374.37,374.37,121447200
03/01/2005,373.51,376.19,373.45,375.71,243224600
03/02/2005,375.88,376.27,374.24,376.27,146398000
03/03/2005,374.52,376.9,374.49,376.16,149655800
03/04/2005,376.91,378.65,376.08,378.65,119748800
03/07/2005,379.16,380.19,378.89,379.76,101325600
03/08/2005,378.87,379.03,377.03,377.68,114255200
03/09/2005,377.82,379.07,375.59,376.32,103812400
03/10/2005,373.52,374.44,372.6,372.6,121397200
03/11/2005,374.24,374.58,372.01,372.15,90672400
03/14/2005,371.47,372.55,370.84,372.16,64621600
03/15/2005,372.7,374.03,372.62,373.88,76072800
03/16/2005,373.16,373.19,368.23,368.37,131283200
03/17/2005,368.19,369.19,367.37,368.36,120461800
03/18/2005,368.79,370.63,366.5,369.84,117799800
03/21/2005,369.59,370.99,368.95,369.06,50673600
03/22/2005,369.92,370.11,367.2,369.67,116578200
03/23/2005,366.77,369.13,366.59,369.06,139101600
03/24/2005,369.21,372.45,368.84,371.62,94803600
03/29/2005,370.09,371.68,368.87,371.47,86694600
03/30/2005,368.34,369.91,368.15,368.98,148769600
03/31/2005,371.37,371.48,369.43,369.56,133666200
04/01/2005,370.09,371.44,368.2,368.2,113886000
04/04/2005,368.65,368.65,365.22,366.91,105555000
04/05/2005,368.71,369.38,368.03,369.07,78595200
04/06/2005,369.61,371.17,369.61,371.17,91454200
04/07/2005,370.61,373.22,370.61,372.79,111257200
04/08/2005,373.71,374.26,373.05,373.61,110162400
04/11/2005,372.2,373.37,371.86,372.33,90427000
04/12/2005,372.8,372.86,369.27,370.31,93978000
04/13/2005,371.14,372.43,370.44,370.68,126575600
04/14/2005,368.63,370.11,368.24,368.9,113955600
04/15/2005,365.81,366.56,364.25,364.26,156632800
04/18/2005,356.93,358.6,355.39,355.88,198206800
04/19/2005,357.41,357.97,355.76,356.65,134256200
04/20/2005,358.1,358.54,353.51,353.89,166104200
04/21/2005,352.07,355.16,352.04,353.26,124892600
04/22/2005,356.68,357.08,355.13,356.18,118971000
04/25/2005,355.33,357.47,354.23,357.1,135962400
04/26/2005,357.28,357.54,355.09,356.19,135117400
04/27/2005,355.73,355.73,349.37,350.53,134417600
04/28/2005,350.92,351.27,345.55,346.95,157057000
04/29/2005,346.01,349.7,345.92,348.2,158727600
05/02/2005,348.7,351.09,348.37,348.37,136497600
05/03/2005,349.57,349.88,347.8,349.08,139372400
05/04/2005,349.78,351.2,348.51,351.18,131032800
05/05/2005,352.7,355.41,352.44,354.78,92094200
05/06/2005,356.52,357.02,353.92,356.65,108906400
05/09/2005,356.71,356.74,354.95,355.93,100766800
05/10/2005,356.66,357.37,353.42,354.04,157195200
05/11/2005,353.6,355.11,352.43,352.78,131039200
05/12/2005,353.89,355.57,353.89,354.92,137191800
05/13/2005,354.15,355.51,353.35,355.51,111802200
05/16/2005,355.12,355.58,353.94,354.84,61952000
05/17/2005,356.08,356.1,354.39,355.35,80628400
05/18/2005,357.15,360.99,356.87,360.99,173486400
05/19/2005,361.56,363.57,361.54,363.21,123776200
05/20/2005,363.34,365.21,362.48,363.88,127273400
05/23/2005,365.23,366.07,364.38,366.07,94125400
05/24/2005,365.96,366.26,363.77,365.1,105245200
05/25/2005,365.05,366.47,364.45,366.04,95383800
05/26/2005,366.42,369.67,366.27,368.26,83484600
05/27/2005,367.74,368.39,366.06,366.94,74352000
05/30/2005,367.06,368.46,365.89,368.42,44006400
05/31/2005,368.56,368.56,364.68,364.68,141239400
06/01/2005,365.78,371.52,365.52,371.52,124425200
06/02/2005,371.18,372.6,370.66,372.4,108555400
06/03/2005,372.61,373.39,370.49,371.52,87166600
06/06/2005,371.24,371.7,368.06,368.77,69504200
06/07/2005,369.92,373.0,369.84,372.46,96566600
06/08/2005,371.96,373.29,371.42,372.8,124407400
06/09/2005,372.27,373.38,370.98,373.35,93735200
06/10/2005,374.57,377.13,374.57,376.09,105185000
06/13/2005,375.68,377.58,375.22,377.45,91599400
06/14/2005,376.71,377.69,376.02,377.69,128687400
06/15/2005,377.95,378.95,375.2,375.82,146390000
06/16/2005,377.57,379.83,377.57,378.95,127012200
06/17/2005,379.47,382.31,378.93,380.27,144545000
06/20/2005,380.22,380.3,377.29,379.05,88589200
06/21/2005,380.08,381.59,379.74,381.39,92009800
06/22/2005,381.49,384.18,381.0,382.36,108485000
06/23/2005,383.16,383.97,381.5,383.2,91848000
06/24/2005,379.77,380.77,379.27,379.97,124700800
06/27/2005,378.16,378.2,375.77,377.27,112483600
06/28/2005,377.91,381.84,377.77,381.84,127976200
06/29/2005,382.91,384.55,381.69,383.34,114854600
06/30/2005,383.09,385.44,382.48,383.83,120126600
07/01/2005,382.85,388.26,382.72,388.26,122823600
07/04/2005,388.09,390.0,387.55,389.84,59248000
07/05/2005,389.75,390.17,386.68,389.11,99555000
07/06/2005,390.51,391.44,389.44,390.33,103547200
07/07/2005,389.19,389.27,375.16,383.8,224876000
07/08/2005,387.58,388.66,386.46,388.6,108860600
07/11/2005,389.93,391.64,389.73,390.93,116447200
07/12/2005,390.66,391.0,388.1,389.35,106773800
07/13/2005,389.76,391.91,389.7,391.91,137252400
07/14/2005,392.52,395.33,392.43,393.72,148725800
07/15/2005,393.42,394.75,392.53,393.68,126227600
07/18/2005,392.68,395.23,392.21,392.88,171779200
07/19/2005,393.46,397.93,393.44,396.96,291485400
07/20/2005,396.89,398.4,393.91,395.58,211335600
07/21/2005,397.28,399.02,393.96,395.93,183576800
07/22/2005,395.43,396.74,393.32,394.3,107389800
07/25/2005,395.98,396.02,393.78,394.54,95296600
07/26/2005,393.89,396.49,393.21,395.55,104185600
07/27/2005,396.35,397.01,394.63,395.1,191739000
07/28/2005,395.49,396.4,394.21,394.97,130500800
07/29/2005,395.86,397.53,394.86,395.77,123305400
08/01/2005,396.21,397.31,395.45,396.96,93580600
08/02/2005,396.51,397.99,396.18,397.98,107220800
08/03/2005,396.86,397.99,395.85,396.92,128795400
08/04/2005,397.32,397.38,394.17,394.68,122795200
08/05/2005,393.12,394.0,391.31,391.31,105754600
08/08/2005,392.15,392.79,390.7,391.43,82752000
08/09/2005,391.93,395.92,391.78,395.88,130207800
08/10/2005,396.65,401.77,396.65,401.57,127126400
08/11/2005,399.71,401.63,398.58,400.15,132029200
08/12/2005,399.85,399.9,395.81,396.06,38656600
08/15/2005,395.37,396.8,394.92,395.66,64800200
08/16/2005,396.93,397.29,393.61,394.64,86938400
08/17/2005,393.33,394.18,391.5,393.53,99810200
08/18/2005,393.22,393.86,390.36,391.38,90042000
08/19/2005,391.35,393.99,390.87,393.97,86766600
08/22/2005,394.88,395.77,393.87,394.67,65042200
08/23/2005,393.63,393.63,391.62,391.73,81910800
08/24/2005,390.75,390.83,387.44,389.86,99605000
08/25/2005,388.07,388.07,385.96,386.93,100038200
08/26/2005,386.65,388.46,384.88,385.15,107683200
08/29/2005,382.57,385.74,382.16,385.65,63150800
08/30/2005,387.11,388.12,385.89,386.08,89343600
08/31/2005,386.22,390.19,386.04,389.6,131936400
09/01/2005,390.7,391.89,389.36,389.88,105341400
09/02/2005,390.35,391.2,388.06,389.31,96491200
09/05/2005,388.97,391.46,388.95,391.46,93980000
09/06/2005,391.55,394.72,391.55,394.15,98352400
09/07/2005,394.71,395.73,393.52,394.3,170710000
09/08/2005,394.62,395.1,393.11,393.92,113557800
09/09/2005,394.53,396.11,394.17,394.91,98359400
09/12/2005,396.63,397.12,395.23,395.7,118364600
09/13/2005,395.83,396.09,393.07,393.3,101112000
09/14/2005,393.33,394.58,393.21,393.9,105296800
09/15/2005,393.86,396.02,393.06,394.92,110505000
09/16/2005,394.67,399.14,394.67,398.1,124121400
09/19/2005,396.89,400.6,396.49,399.16,84987000
09/20/2005,400.01,401.85,400.01,401.41,117804600
09/21/2005,398.9,400.17,396.48,396.48,124050400
09/22/2005,395.55,395.55,392.53,393.61,126753000
09/23/2005,393.93,394.61,393.23,394.33,103933400
09/26/2005,396.69,399.69,396.69,399.37,117231800
09/27/2005,399.29,400.16,397.41,398.13,104274000
09/28/2005,399.61,402.13,399.61,401.99,113795400
09/29/2005,402.34,402.42,399.74,400.41,95614400
09/30/2005,403.44,404.09,402.19,402.99,102598600
10/03/2005,405.41,407.84,404.35,407.84,140317000
10/04/2005,407.65,408.9,405.85,408.66,119329400
10/05/2005,405.69,407.37,404.96,404.96,119172200
10/06/2005,401.35,401.43,398.42,399.89,161016200
10/07/2005,398.23,400.59,397.59,398.66,108786200
10/10/2005,399.89,400.63,397.9,398.27,69730800
10/11/2005,398.43,400.19,397.43,397.9,95962200
10/12/2005,396.43,396.43,393.58,393.7,113828200
10/13/2005,392.71,393.98,389.77,391.37,123090000
10/14/2005,392.14,395.01,391.04,394.31,126510800
10/17/2005,395.93,396.45,393.68,394.31,94281000
10/18/2005,395.95,395.95,393.3,393.92,92202600
10/19/2005,390.93,391.47,387.06,387.06,161634400
10/20/2005,392.56,392.6,388.32,389.06,107712200
10/21/2005,386.36,389.54,384.86,386.08,115139600
10/24/2005,386.66,389.93,386.3,389.73,85558200
10/25/2005,391.41,391.56,387.79,388.68,105669000
10/26/2005,388.85,391.2,388.73,390.71,102630400
10/27/2005,388.9,389.88,385.46,386.09,155859200
10/28/2005,384.8,387.08,383.31,385.95,109889400
10/31/2005,390.52,394.41,390.25,394.16,154336000
11/01/2005,394.28,396.17,393.28,394.62,112015600
11/02/2005,394.03,397.12,393.45,397.12,128868000
11/03/2005,397.53,400.34,396.53,399.91,147610800
11/04/2005,399.64,400.7,398.7,399.53,107111000
11/07/2005,399.14,402.14,398.5,401.14,119370800
11/08/2005,401.68,403.62,401.45,402.8,116423200
11/09/2005,403.44,404.71,401.94,403.89,109613600
11/10/2005,406.3,407.58,405.4,406.3,135998800
11/11/2005,409.52,411.06,408.38,410.82,124141400
11/14/2005,410.09,413.94,409.73,412.03,106248200
11/15/2005,411.98,413.64,411.14,412.61,103500400
11/16/2005,411.9,412.5,409.49,410.77,101620400
11/17/2005,411.85,414.64,411.85,413.24,116193000
11/18/2005,415.73,417.66,415.32,416.24,123831400
11/21/2005,417.48,418.52,415.99,417.55,84161000
11/22/2005,418.04,418.7,416.93,418.52,87571200
11/23/2005,419.85,420.08,417.88,419.79,94139600
11/24/2005,419.52,420.11,416.33,417.84,62262800
11/25/2005,418.06,418.86,417.42,418.3,52836200
11/28/2005,419.68,422.06,417.23,417.63,87835800
11/29/2005,417.46,421.56,416.17,420.33,138475600
11/30/2005,419.85,420.63,418.45,418.79,116317400
12/01/2005,419.72,426.5,419.72,426.17,100350400
12/02/2005,427.99,430.09,426.41,429.48,109085400
12/05/2005,429.85,430.78,427.82,428.85,81694800
12/06/2005,429.41,433.58,428.95,432.67,108583600
12/07/2005,433.16,436.38,430.95,431.52,134413200
12/08/2005,429.68,432.23,428.84,432.23,94512400
12/09/2005,431.4,433.3,430.03,431.13,93421600
12/12/2005,432.86,434.49,431.87,432.8,88377800
12/13/2005,432.85,434.13,432.38,433.17,88581600
12/14/2005,433.66,434.55,430.23,430.95,102146400
12/15/2005,432.31,432.94,430.99,432.08,100927800
12/16/2005,432.49,436.73,432.49,436.17,142153400
12/19/2005,435.39,436.97,434.72,435.31,82482200
12/20/2005,434.23,435.61,433.27,435.46,88606400
12/21/2005,435.94,439.41,435.86,438.99,110175000
12/22/2005,438.06,439.26,437.9,438.45,73924200
12/23/2005,438.99,440.29,438.44,439.16,38284400
12/27/2005,439.72,441.11,439.49,440.32,25938400
12/28/2005,439.06,440.74,438.72,439.1,37730000
12/29/2005,440.09,441.26,439.96,440.87,44474800
12/30/2005,440.3,440.45,436.45,436.78,38548600
01/02/2006,437.55,440.65,437.55,440.52,41662000
01/03/2006,441.37,445.79,439.94,441.93,119866000
01/04/2006,445.64,446.72,443.18,445.0,129841000
01/05/2006,444.99,445.12,442.39,443.13,105457000
01/06/2006,443.37,446.11,442.98,446.11,102209400
01/09/2006,447.47,448.61,447.03,447.88,110908000
01/10/2006,447.7,447.7,443.72,443.9,117135400
01/11/2006,445.76,447.47,445.08,446.31,98459000
01/12/2006,446.95,447.69,445.42,447.4,117477200
01/13/2006,445.51,445.69,440.23,441.37,143664200
01/16/2006,441.03,442.97,439.55,441.99,87783400
01/17/2006,439.57,439.8,437.92,438.51,116858400
01/18/2006,432.62,436.35,431.74,434.21,142365200
01/19/2006,436.42,437.66,435.93,436.62,135518400
01/20/2006,437.42,438.4,431.97,432.2,125375400
01/23/2006,428.16,432.38,427.9,431.88,102237000
01/24/2006,432.33,433.4,429.7,431.51,106008600
01/25/2006,433.26,436.46,432.57,436.46,121427200
01/26/2006,438.07,443.63,437.81,443.63,150314400
01/27/2006,446.95,449.73,445.63,449.67,131617600
01/30/2006,449.43,451.87,447.77,450.7,99906400
01/31/2006,452.35,454.46,449.77,450.5,130995600
02/01/2006,449.86,456.17,449.13,455.7,171185800
02/02/2006,456.19,457.46,450.41,450.41,143933800
02/03/2006,450.82,453.71,449.11,451.27,149198200
02/06/2006,453.32,455.1,451.62,452.52,114081000
02/07/2006,455.47,455.59,451.06,453.03,160614800
02/08/2006,449.27,453.46,448.66,452.62,112633800
02/09/2006,455.47,458.02,454.99,457.87,135693400
02/10/2006,457.02,460.39,455.29,456.26,112947600
02/13/2006,456.65,459.48,455.45,459.48,101755800
02/14/2006,460.22,461.05,457.94,460.04,95550000
02/15/2006,460.75,462.13,459.37,460.56,113604000
02/16/2006,462.16,462.27,459.94,461.66,102359000
02/17/2006,462.11,464.69,461.51,463.6,127432000
02/20/2006,463.66,464.91,463.13,464.64,64761600
02/21/2006,465.49,467.12,463.16,464.32,111760800
02/22/2006,463.31,466.26,461.63,466.02,110941600
02/23/2006,466.29,467.15,463.26,464.59,109580000
02/24/2006,464.69,466.03,463.39,464.57,99003000
02/27/2006,465.29,467.53,465.29,467.53,100414400
02/28/2006,466.51,467.01,458.19,458.72,163919800
03/01/2006,459.89,462.22,459.12,461.7,142069000
03/02/2006,462.57,463.99,455.04,457.26,150189400
03/03/2006,457.16,459.02,452.57,455.25,131752800
03/06/2006,458.3,458.68,456.42,457.86,122635800
03/07/2006,455.17,455.69,452.68,455.17,120416000
03/08/2006,454.7,455.29,449.15,451.38,138082000
03/09/2006,454.76,455.31,452.71,454.42,105270200
03/10/2006,453.18,458.59,452.4,458.59,131688000
03/13/2006,460.76,462.33,460.35,461.67,92788400
03/14/2006,461.02,462.93,460.4,462.58,95444400
03/15/2006,464.63,465.37,463.54,464.5,105045200
03/16/2006,464.36,465.0,462.73,464.17,88503000
03/17/2006,464.77,467.55,462.46,464.05,212814200
03/20/2006,466.28,467.56,465.39,466.53,103609800
03/21/2006,466.6,467.08,463.18,467.08,127545200
03/22/2006,465.22,469.29,464.72,469.03,140871800
03/23/2006,470.47,471.71,469.3,470.75,130919800
03/24/2006,471.24,473.02,470.57,472.07,109957200
03/27/2006,472.11,473.13,469.47,469.76,107050600
03/28/2006,469.96,472.0,466.37,467.75,101896000
03/29/2006,467.43,469.07,466.49,468.99,119734600
03/30/2006,471.47,472.88,469.42,472.58,117144200
03/31/2006,470.74,471.53,468.54,468.69,102941200
04/03/2006,471.45,471.45,468.92,471.33,99955000
04/04/2006,470.28,470.45,467.95,467.95,137836000
04/05/2006,470.03,470.52,464.64,468.53,132608800
04/06/2006,470.47,471.18,468.34,469.6,128907400
04/07/2006,470.23,472.93,468.19,468.68,112470800
04/10/2006,468.22,470.67,467.48,470.66,94209400
04/11/2006,470.23,470.6,463.39,464.14,138513400
04/12/2006,463.01,464.91,461.19,463.62,131103000
04/13/2006,463.42,464.44,461.36,462.76,120163600
04/18/2006,462.2,462.89,460.09,462.73,118251400
04/19/2006,467.4,469.02,466.38,468.86,122861000
04/20/2006,470.81,474.68,470.48,472.64,177848800
04/21/2006,474.05,478.22,473.8,478.0,164825000
04/24/2006,475.92,477.05,475.36,475.64,129632400
04/25/2006,475.79,478.44,475.13,476.04,151736600
04/26/2006,475.36,477.93,475.36,477.47,129132000
04/27/2006,476.28,476.52,470.33,474.44,141788800
04/28/2006,473.27,473.34,468.44,469.4,119828000
05/02/2006,467.67,470.23,467.56,470.13,134719000
05/03/2006,473.24,473.75,463.76,464.64,132312800
05/04/2006,465.11,467.01,463.34,466.59,108562400
05/05/2006,467.37,471.72,466.61,471.72,123846200
05/08/2006,473.15,474.26,472.08,472.67,102447800
05/09/2006,473.44,473.52,471.09,473.52,133156200
05/10/2006,470.96,472.54,469.07,469.07,113628200
05/11/2006,470.34,473.32,466.88,466.88,110417000
05/12/2006,464.12,464.21,455.09,455.09,145145400
05/15/2006,451.98,453.49,446.79,450.09,166229600
05/16/2006,450.65,453.46,448.02,451.08,126880600
05/17/2006,452.61,453.34,436.47,436.47,158473200
05/18/2006,437.41,441.41,432.01,437.1,210380800
05/19/2006,436.18,440.6,436.18,438.98,152962200
05/22/2006,434.75,436.38,426.18,428.78,173594600
05/23/2006,431.65,442.31,431.48,439.58,198744800
05/24/2006,436.59,438.04,430.44,435.84,167803800
05/25/2006,436.66,440.68,432.49,440.28,90448200
05/26/2006,444.49,446.28,440.48,446.28,119770600
05/29/2006,446.11,446.4,444.33,445.79,44591000
05/30/2006,446.12,446.57,434.5,434.7,113465200
05/31/2006,431.7,440.66,428.98,440.41,145004600
06/01/2006,439.68,442.35,435.62,441.58,111480000
06/02/2006,445.05,445.98,436.76,438.9,118039800
06/05/2006,439.6,439.6,434.15,436.21,64973000
06/06/2006,429.79,433.39,427.02,427.88,132099800
06/07/2006,429.13,433.3,425.07,432.06,128505600
06/08/2006,422.56,425.47,419.64,419.64,177876200
06/09/2006,426.06,427.89,423.17,426.47,120287600
06/12/2006,425.79,428.4,421.72,421.72,115204600
06/13/2006,414.63,416.81,410.29,412.87,182444200
06/14/2006,413.84,415.17,409.56,412.98,148051400
06/15/2006,415.82,423.96,415.82,423.73,136747200
06/16/2006,429.14,429.64,420.52,420.52,167976600
06/19/2006,422.01,426.71,422.01,423.56,104603000
06/20/2006,420.49,425.19,419.18,425.18,122490800
06/21/2006,426.98,427.31,420.06,426.64,122035200
06/22/2006,431.13,432.35,426.88,429.26,110371200
06/23/2006,430.14,431.68,427.23,429.14,87369400
06/26/2006,430.3,431.39,426.64,427.23,77863400
06/27/2006,429.46,429.52,421.89,422.8,90287400
06/28/2006,420.98,426.41,420.19,423.81,94790600
06/29/2006,427.68,432.93,426.3,432.2,111042700
06/30/2006,438.23,441.54,435.84,440.25,130299900
07/03/2006,440.79,443.47,440.61,443.47,80130400
07/04/2006,444.38,444.38,441.6,444.38,52644600
07/05/2006,441.85,443.06,438.01,439.15,85579800
07/06/2006,440.18,443.13,439.52,442.91,107329100
07/07/2006,441.69,442.79,438.82,440.7,98423600
07/10/2006,441.19,443.3,438.61,442.58,82781400
07/11/2006,441.15,441.86,437.52,438.57,98652200
07/12/2006,441.2,442.91,439.68,440.43,88105200
07/13/2006,438.72,438.72,432.84,434.41,111703700
07/14/2006,429.78,432.91,428.09,428.33,98673800
07/17/2006,429.3,429.48,422.71,427.23,119475100
07/18/2006,426.31,429.98,423.98,426.8,134009800
07/19/2006,429.23,437.49,428.35,437.44,134382200
07/20/2006,438.88,441.25,437.31,438.72,128979300
07/21/2006,436.83,438.89,435.09,436.3,104402200
07/24/2006,437.51,446.49,436.81,445.92,95568200
07/25/2006,447.27,447.59,442.85,444.05,104911900
07/26/2006,445.54,447.22,444.56,446.38,87416400
07/27/2006,448.77,452.51,448.09,452.49,142894600
07/28/2006,450.48,456.22,450.34,456.22,100479600
07/31/2006,455.75,457.64,453.11,454.06,117707100
08/01/2006,452.93,456.6,449.18,449.96,142206300
08/02/2006,451.87,455.3,450.88,455.3,140439200
08/03/2006,455.52,456.03,448.28,450.65,159777400
08/04/2006,453.5,457.62,452.0,455.8,128614200
08/07/2006,451.2,452.9,449.26,451.09,85886000
08/08/2006,453.58,454.18,449.23,450.2,91663000
08/09/2006,452.34,454.31,447.52,453.29,138197800
08/10/2006,449.23,452.65,446.34,451.55,147578600
08/11/2006,450.92,454.17,450.37,451.76,103511700
08/14/2006,454.38,456.05,453.71,456.05,101141200
08/15/2006,454.48,462.15,454.48,461.25,107168500
08/16/2006,461.99,463.84,460.11,462.85,132395200
08/17/2006,463.13,463.86,461.44,463.24,126954700
08/18/2006,463.03,465.42,462.76,463.92,116005600
08/21/2006,463.59,464.22,461.67,462.96,78650000
08/22/2006,464.75,465.38,459.99,463.82,96466800
08/23/2006,463.6,464.16,460.59,461.05,105886000
08/24/2006,461.91,465.94,459.46,463.74,109487500
08/25/2006,464.72,466.65,464.14,465.14,94264000
08/28/2006,464.52,468.1,463.57,467.78,54916800
08/29/2006,468.1,470.79,467.5,467.77,112853500
08/30/2006,469.42,470.99,468.37,470.14,97461600
08/31/2006,471.06,471.46,468.66,469.01,109155000
09/01/2006,469.22,473.0,469.15,470.93,92563000
09/04/2006,471.7,474.4,471.7,473.58,70042400
09/05/2006,473.48,473.57,468.75,471.74,96393400
09/06/2006,471.68,471.92,466.17,466.74,117979100
09/07/2006,464.62,465.23,462.67,463.46,124870100
09/08/2006,464.67,465.99,462.93,464.47,111677100
09/11/2006,462.09,463.0,460.17,462.55,102843500
09/12/2006,463.63,469.63,460.74,468.98,122639000
09/13/2006,470.82,472.03,469.85,471.14,123749400
09/14/2006,471.87,474.42,470.37,471.48,115422100
09/15/2006,471.84,476.43,471.84,474.85,139126500
09/18/2006,475.62,476.36,473.06,474.72,84542600
09/19/2006,475.11,475.21,468.76,470.32,114960200
09/20/2006,470.45,477.33,470.04,476.46,115908500
09/21/2006,476.22,480.59,475.92,478.05,116743500
09/22/2006,474.69,476.17,471.92,472.99,142760400
09/25/2006,474.52,476.85,471.78,473.82,117283500
09/26/2006,476.33,481.28,475.85,480.52,138142400
09/27/2006,482.32,482.97,478.99,481.9,116095000
09/28/2006,482.0,484.01,481.48,482.54,95920200
09/29/2006,482.75,485.8,482.53,483.62,94005200
10/02/2006,484.92,485.83,480.5,482.9,86549000
10/03/2006,480.89,481.74,478.67,481.65,97362800
10/04/2006,482.65,486.24,482.32,484.4,116261500
10/05/2006,487.42,488.31,485.73,486.16,128568800
10/06/2006,486.22,486.7,483.73,486.21,99716000
10/09/2006,484.29,487.23,484.08,487.22,85702800
10/10/2006,488.07,490.21,487.69,489.8,108084300
10/11/2006,488.59,490.01,486.43,490.01,91280000
10/12/2006,489.42,493.18,489.42,492.84,114496400
10/13/2006,494.03,494.05,491.29,492.68,102756300
10/16/2006,492.75,494.14,491.32,493.39,106893200
10/17/2006,492.42,492.5,486.78,487.01,124296000
10/18/2006,487.61,492.57,487.61,490.11,159693400
10/19/2006,488.34,492.0,487.06,490.36,119499200
10/20/2006,491.67,493.09,487.59,489.3,131130000
10/23/2006,490.56,492.99,487.71,492.3,91652600
10/24/2006,491.63,493.43,491.58,492.89,85950400
10/25/2006,492.39,493.72,491.63,492.71,106639700
10/26/2006,495.73,495.73,492.15,492.94,141698600
10/27/2006,493.18,493.95,487.6,489.99,131831900
10/30/2006,485.31,488.38,484.32,487.95,111483700
10/31/2006,486.81,490.67,486.04,486.57,144662200
11/01/2006,485.64,488.76,485.23,486.05,127234900
11/02/2006,484.79,486.74,482.4,484.04,158760700
11/03/2006,484.63,490.75,484.63,487.94,116936200
11/06/2006,489.87,494.21,489.52,494.06,136367600
11/07/2006,494.05,496.68,494.05,496.68,131646500
11/08/2006,494.74,498.45,494.37,497.51,120915500
11/09/2006,496.69,498.44,492.57,493.82,152319100
11/10/2006,493.23,494.05,490.89,492.96,109506000
11/13/2006,493.01,495.23,491.98,494.21,95540200
11/14/2006,494.57,495.35,491.89,493.69,99342200
11/15/2006,496.39,496.98,495.28,496.98,113200700
11/16/2006,496.58,497.63,495.51,495.99,97191600
11/17/2006,495.55,496.43,490.98,492.62,146892300
11/20/2006,490.95,492.61,487.42,491.7,119217100
11/21/2006,491.42,494.27,491.12,491.73,112094100
11/22/2006,493.26,494.41,488.45,490.31,123832600
11/23/2006,490.73,490.98,486.53,488.27,69221600
11/24/2006,487.08,487.7,482.1,484.91,102567200
11/27/2006,484.16,485.99,478.33,478.33,124483600
11/28/2006,477.5,480.43,475.4,478.49,152997000
11/29/2006,481.72,482.44,479.54,481.99,127673300
11/30/2006,482.77,482.95,476.75,477.67,141020700
12/01/2006,478.4,480.49,470.54,473.32,168524100
12/04/2006,473.75,475.18,471.25,473.75,114232700
12/05/2006,475.48,478.4,472.91,477.64,118613500
12/06/2006,478.36,478.36,474.88,476.44,95771600
12/07/2006,475.05,479.72,474.81,476.9,110843100
12/08/2006,476.0,477.9,473.05,476.53,112498800
12/11/2006,478.0,481.04,478.0,479.69,100826800
12/12/2006,479.54,482.68,479.23,482.66,138006100
12/13/2006,483.46,489.6,482.81,488.79,165429400
12/14/2006,490.73,494.64,490.73,493.94,167233100
12/15/2006,495.18,497.4,493.66,495.11,208875900
12/18/2006,494.76,496.06,494.38,494.38,110639800
12/19/2006,492.44,495.14,490.4,493.43,103348000
12/20/2006,495.98,496.91,495.15,495.59,98432600
12/21/2006,494.01,496.62,493.8,494.62,80619800
12/22/2006,493.67,494.49,490.67,490.77,55103600
12/27/2006,494.46,497.78,493.47,497.78,48959200
12/28/2006,498.0,499.17,496.39,497.18,50208000
12/29/2006,496.56,497.72,495.11,495.34,43577600
01/02/2007,497.91,501.39,497.86,501.0,68535200
01/03/2007,501.48,501.8,499.85,501.35,96484400
01/04/2007,498.2,500.96,497.93,500.33,117535300
01/05/2007,498.39,499.21,494.04,494.05,125123300
01/08/2007,495.37,495.88,491.42,492.81,113168100
01/09/2007,495.04,497.97,494.36,495.87,139352700
01/10/2007,493.9,494.2,490.93,492.49,122569400
01/11/2007,495.5,500.32,493.22,500.16,137645400
01/12/2007,499.44,503.31,499.18,502.84,119340200
01/15/2007,504.88,506.11,504.75,505.38,113805600
01/16/2007,505.94,506.72,504.25,504.81,111554500
01/17/2007,505.88,506.05,502.47,505.26,127747600
01/18/2007,506.71,508.64,504.24,505.53,141957400
01/19/2007,504.5,507.19,502.75,507.12,131767800
01/22/2007,508.4,509.0,502.33,503.51,118759300
01/23/2007,503.84,504.27,498.97,502.82,120595100
01/24/2007,504.44,507.01,503.26,506.55,105489200
01/25/2007,506.79,508.52,502.15,503.03,130900200
01/26/2007,499.65,501.61,496.62,499.8,155112500
01/29/2007,499.69,501.77,498.47,500.31,89481200
01/30/2007,500.01,503.57,499.13,502.83,108027500
01/31/2007,502.0,502.96,499.31,499.81,133050500
02/01/2007,505.09,507.92,504.47,505.59,153543400
02/02/2007,507.23,508.39,505.91,506.78,133909900
02/05/2007,506.88,506.88,505.39,506.19,93891600
02/06/2007,506.21,509.35,506.21,507.4,133345400
02/07/2007,507.81,509.88,507.5,509.08,117011600
02/08/2007,508.35,508.71,503.81,504.78,147673300
02/09/2007,507.32,508.66,507.03,507.3,114508400
02/12/2007,504.63,505.5,502.5,503.77,112818200
02/13/2007,504.07,507.0,504.07,506.66,117255100
02/14/2007,508.01,508.64,506.34,508.07,127858800
02/15/2007,508.67,509.18,506.18,507.77,133146500
02/16/2007,507.07,508.5,505.79,506.1,131989300
02/19/2007,507.0,510.87,507.0,509.22,103708200
02/20/2007,509.47,509.55,504.91,508.02,115672800
02/21/2007,509.84,511.25,507.35,508.78,240897800
02/22/2007,510.7,512.47,509.33,509.33,168291200
02/23/2007,510.56,511.45,508.73,510.61,127564700
02/26/2007,511.03,512.38,510.24,511.17,126222300
02/27/2007,507.4,507.4,499.01,500.33,213662300
02/28/2007,491.76,496.22,490.05,490.21,283289500
03/01/2007,489.58,493.71,477.49,481.96,355417500
03/02/2007,484.06,486.19,477.07,480.2,215757000
03/05/2007,471.16,476.77,469.85,475.59,201966200
03/06/2007,479.56,479.77,476.49,478.16,170620900
03/07/2007,480.28,483.52,477.51,481.9,171946600
03/08/2007,486.03,489.37,484.77,489.03,179275500
03/09/2007,489.04,492.02,486.16,490.35,160777700
03/12/2007,493.85,494.4,488.25,489.54,154905800
03/13/2007,489.98,490.29,484.38,484.38,162629900
03/14/2007,476.56,478.87,473.08,473.38,232179300
03/15/2007,480.24,483.39,477.13,483.39,216574000
03/16/2007,482.42,485.7,480.63,482.14,236076000
03/19/2007,490.05,492.44,486.97,492.44,206039700
03/20/2007,494.82,498.96,490.88,498.29,205115100
03/21/2007,497.94,501.93,497.93,500.89,155302400
03/22/2007,507.92,511.06,505.89,509.01,197468600
03/23/2007,508.85,515.33,507.35,513.84,177462400
03/26/2007,514.73,515.86,507.25,508.8,183330000
03/27/2007,511.65,511.98,506.71,508.21,131042800
03/28/2007,505.9,506.72,503.0,505.11,137438100
03/29/2007,507.5,511.88,507.42,511.85,121546300
03/30/2007,510.54,514.46,509.11,510.5,139576200
04/02/2007,510.5,513.33,509.76,512.02,140558300
04/03/2007,514.68,516.04,512.49,516.04,128129300
04/04/2007,517.8,517.92,515.67,517.6,147280200
04/05/2007,517.26,519.31,516.17,519.29,112099400
04/10/2007,519.26,525.35,519.13,524.09,128617100
04/11/2007,524.15,526.81,521.43,522.1,138388800
04/12/2007,520.73,521.74,516.05,518.91,136836900
04/13/2007,519.8,524.21,519.72,523.68,133290400
04/16/2007,528.53,532.23,527.32,532.09,184434800
04/17/2007,531.43,533.59,529.21,532.68,158149300
04/18/2007,531.58,532.35,528.47,531.24,170435300
04/19/2007,525.91,529.0,523.75,528.66,142974500
04/20/2007,531.19,539.08,530.93,536.36,207597200
04/23/2007,538.61,538.87,534.09,535.47,160507600
04/24/2007,535.25,536.36,530.64,532.56,162182200
04/25/2007,535.63,536.68,532.83,535.33,188322100
04/26/2007,536.88,537.81,533.47,534.04,168571700
04/27/2007,533.18,534.38,529.05,530.49,158913000
04/30/2007,528.36,532.47,528.36,530.81,99775800
05/02/2007,532.09,534.46,529.65,532.23,166085700
05/03/2007,536.56,537.13,533.04,536.12,234043900
05/04/2007,536.86,540.77,536.45,539.64,174792300
05/07/2007,540.05,540.32,537.32,540.03,101585400
05/08/2007,539.24,539.24,535.08,535.7,148472400
05/09/2007,535.4,537.09,532.96,534.3,153898800
05/10/2007,535.16,535.66,528.63,529.23,139112200
05/11/2007,525.41,532.0,521.1,531.2,162643300
05/14/2007,533.0,533.72,528.73,529.89,106450100
05/15/2007,528.03,532.94,525.65,531.39,141626300
05/16/2007,530.9,531.84,526.82,527.55,141523600
05/17/2007,528.88,532.27,527.93,531.53,98501800
05/18/2007,531.41,538.29,531.41,536.69,160936300
05/21/2007,538.4,539.74,535.73,538.38,129338200
05/22/2007,538.25,541.8,536.89,540.57,149628800
05/23/2007,541.03,542.07,540.3,541.61,146214200
05/24/2007,538.78,540.75,535.75,535.99,146951500
05/25/2007,532.62,535.89,531.65,535.48,118664300
05/28/2007,536.3,537.78,536.0,537.56,19438000
05/29/2007,538.42,538.42,535.82,537.19,124436100
05/30/2007,533.38,535.4,531.31,535.01,130803700
05/31/2007,538.9,541.64,538.51,540.39,160073300
06/01/2007,541.01,544.27,540.67,543.93,136479200
06/04/2007,543.7,545.89,543.08,545.69,125954300
06/05/2007,546.0,547.82,543.59,544.75,149120500
06/06/2007,543.93,545.01,536.89,537.51,152173600
06/07/2007,539.26,540.96,533.91,535.05,199462300
06/08/2007,532.27,535.99,530.8,534.69,181317100
06/11/2007,537.64,538.28,536.07,537.8,131470300
06/12/2007,536.81,538.65,532.54,534.11,132654400
06/13/2007,532.76,537.32,530.53,536.4,136489300
06/14/2007,540.94,545.34,540.49,545.34,152324400
06/15/2007,546.69,552.37,546.22,551.91,223243400
06/18/2007,552.06,553.06,549.76,551.27,128694800
06/19/2007,550.63,552.4,549.5,550.36,117116900
06/20/2007,551.83,554.96,551.31,552.14,158714200
06/21/2007,550.07,551.69,547.22,550.54,162410600
06/22/2007,551.82,552.62,548.1,548.75,145762900
06/25/2007,545.18,548.7,543.73,548.22,147895600
06/26/2007,544.54,546.15,542.88,543.26,182182800
06/27/2007,540.56,542.14,538.74,539.62,175506400
06/28/2007,543.66,546.02,542.76,546.02,149063200
06/29/2007,547.35,548.21,543.85,548.21,132685100
07/02/2007,545.5,550.36,545.5,549.84,112914000
07/03/2007,553.19,553.88,552.41,553.04,130698500
07/04/2007,553.45,554.62,552.2,554.25,83335200
07/05/2007,555.61,555.63,549.92,550.8,110271800
07/06/2007,550.97,555.0,550.46,555.0,103658100
07/09/2007,556.8,558.26,556.08,557.43,104575200
07/10/2007,558.77,559.95,553.76,554.95,242535000
07/11/2007,550.54,554.48,549.34,553.56,152200600
07/12/2007,554.55,560.14,551.34,560.14,183003900
07/13/2007,563.47,563.98,560.36,560.93,168671600
07/16/2007,563.02,563.66,560.38,561.9,167635600
07/17/2007,560.31,561.56,558.05,560.79,145071800
07/18/2007,556.79,559.83,555.63,555.63,146705400
07/19/2007,559.25,561.17,557.79,560.25,127232500
07/20/2007,559.71,561.57,554.99,555.02,152503800
07/23/2007,554.71,558.95,554.67,558.95,117853900
07/24/2007,557.98,558.83,551.03,551.59,144856900
07/25/2007,547.32,551.67,544.56,546.88,165118800
07/26/2007,549.58,549.84,533.04,533.04,235731200
07/27/2007,528.55,535.94,525.78,526.69,228100600
07/30/2007,527.11,530.74,523.76,525.76,167581100
07/31/2007,529.44,534.04,528.5,533.99,166511300
08/01/2007,523.46,528.78,519.04,524.45,201121300
08/02/2007,530.16,530.49,525.21,527.76,167892900
08/03/2007,528.13,528.36,520.1,521.52,154538100
08/06/2007,515.72,519.86,515.08,516.04,167681100
08/07/2007,521.74,522.08,517.62,521.43,154788300
08/08/2007,526.32,532.83,525.46,530.98,211924800
08/09/2007,530.24,530.24,514.44,517.85,261515200
08/10/2007,507.82,509.28,497.79,502.04,375684100
08/13/2007,508.21,513.92,506.54,513.25,191575500
08/14/2007,511.94,515.34,507.06,508.43,189871200
08/15/2007,503.21,507.6,501.27,506.04,188768000
08/16/2007,496.9,497.55,487.06,487.06,275254800
08/17/2007,485.35,506.9,479.49,499.0,527820900
08/20/2007,503.85,508.17,503.22,504.57,155789400
08/21/2007,506.18,507.87,499.83,505.61,143303000
08/22/2007,507.95,515.44,507.71,514.3,147495700
08/23/2007,519.3,521.15,514.75,514.75,132155000
08/24/2007,512.65,520.48,512.65,518.1,133959700
08/27/2007,519.79,521.21,517.81,518.12,68825400
08/28/2007,517.3,517.51,506.96,508.01,144155100
08/29/2007,504.32,511.35,503.14,510.79,132189800
08/30/2007,515.91,518.78,510.35,517.67,132542500
08/31/2007,521.32,525.27,519.72,522.73,141200200
09/03/2007,523.77,525.93,522.92,525.36,72701400
09/04/2007,524.34,531.75,522.32,531.0,131164100
09/05/2007,530.24,530.24,522.92,523.02,144836900
09/06/2007,526.04,527.29,520.81,527.21,142599100
09/07/2007,526.17,529.25,516.49,517.43,185333600
09/10/2007,517.48,520.05,512.42,512.9,157286800
09/11/2007,518.07,521.88,516.68,521.53,145000100
09/12/2007,522.43,524.18,518.59,523.38,126811600
09/13/2007,522.78,531.72,521.65,530.96,145220600
09/14/2007,529.14,530.24,524.38,528.36,140624700
09/17/2007,527.51,527.51,521.71,522.99,133209900
09/18/2007,522.03,531.35,521.56,531.0,184056500
09/19/2007,541.17,545.06,537.81,543.54,208262000
09/20/2007,540.25,543.03,539.41,542.45,143398300
09/21/2007,540.69,546.56,540.69,544.65,247930900
09/24/2007,543.88,544.43,540.63,541.63,142766900
09/25/2007,539.3,539.77,533.46,534.99,209139700
09/26/2007,536.65,541.51,536.65,539.37,171118600
09/27/2007,542.55,544.42,541.59,542.24,170159000
09/28/2007,542.14,542.75,537.72,540.98,237318200
10/01/2007,538.41,545.85,537.51,545.57,184260000
10/02/2007,548.68,549.02,542.14,542.93,238202600
10/03/2007,543.47,543.85,539.03,540.53,193650900
10/04/2007,538.11,542.93,537.76,541.75,259056800
10/05/2007,542.63,546.71,542.29,546.6,314890100
10/08/2007,547.3,548.45,545.64,545.79,225027800
10/09/2007,545.54,551.31,544.23,550.72,440142200
10/10/2007,551.26,557.03,549.35,554.57,303458500
10/11/2007,555.04,559.43,555.04,558.01,235363200
10/12/2007,553.64,559.14,552.03,559.14,198090800
10/15/2007,558.01,558.83,552.78,553.07,144199000
10/16/2007,551.56,552.24,547.68,550.3,155250800
10/17/2007,549.52,556.03,549.18,554.55,167357700
10/18/2007,555.89,556.99,549.02,551.53,144024500
10/19/2007,550.25,554.38,549.44,551.05,148765000
10/22/2007,541.44,543.4,538.51,541.43,150378700
10/23/2007,545.63,548.6,544.72,546.37,127949900
10/24/2007,546.76,547.52,542.14,543.34,163524100
10/25/2007,546.41,548.59,544.65,545.94,255782800
10/26/2007,546.28,548.29,542.77,547.16,166630100
10/29/2007,551.15,551.69,549.38,550.85,112905700
10/30/2007,548.58,549.79,544.77,545.25,141023200
10/31/2007,543.58,547.85,543.03,547.85,141121600
11/01/2007,549.72,549.78,537.9,540.92,165745300
11/02/2007,536.55,539.95,534.3,537.25,196700500
11/05/2007,534.26,535.79,531.48,534.02,132173200
11/06/2007,535.7,536.49,533.17,533.7,119542300
11/07/2007,535.15,535.93,526.35,530.27,146251600
11/08/2007,522.02,526.59,520.97,523.17,199378700
11/09/2007,524.07,525.2,506.74,510.65,213865500
11/12/2007,506.61,509.03,502.92,508.32,190267000
11/13/2007,505.76,509.51,504.0,507.89,152125900
11/14/2007,514.63,515.67,510.53,512.32,169116800
11/15/2007,511.34,513.0,504.96,506.78,155155800
11/16/2007,500.81,503.42,496.92,500.08,179220700
11/19/2007,501.93,504.63,490.09,491.09,181757000
11/20/2007,492.47,495.04,484.92,493.84,213583900
11/21/2007,487.1,488.53,480.87,483.53,187726500
11/22/2007,484.47,487.57,481.84,484.93,108383600
11/23/2007,484.72,493.15,484.72,492.47,156418300
11/26/2007,497.16,499.51,491.3,491.82,148395500
11/27/2007,487.98,494.83,486.73,492.24,146575500
11/28/2007,494.31,501.39,487.99,500.21,148925400
11/29/2007,503.87,504.31,497.98,501.91,166936200
11/30/2007,502.85,509.87,502.34,507.58,187686700
12/03/2007,506.86,508.91,501.96,502.88,141934000
12/04/2007,503.61,503.73,495.49,497.52,137127100
12/05/2007,499.67,508.65,499.48,507.8,124585600
12/06/2007,510.46,515.34,506.78,510.43,153210000
12/07/2007,512.82,516.39,512.25,513.59,137234500
12/10/2007,512.0,518.24,511.98,516.84,105936400
12/11/2007,518.69,518.82,513.45,515.49,99237200
12/12/2007,510.04,521.49,509.32,516.2,243238600
12/13/2007,511.39,511.98,507.1,507.9,150641000
12/14/2007,510.43,512.24,506.33,511.28,130287300
12/17/2007,505.66,506.16,502.38,503.46,132503200
12/18/2007,502.05,508.69,501.79,502.72,128413000
12/19/2007,504.46,505.85,499.0,502.63,139756900
12/20/2007,504.13,508.3,503.93,506.79,100080500
12/21/2007,512.03,514.8,510.44,513.71,181485500
12/24/2007,515.29,516.44,514.79,516.19,18503600
12/27/2007,517.95,519.08,515.52,516.43,64300400
12/28/2007,514.07,516.92,514.07,515.69,46832800
12/31/2007,516.06,516.32,515.07,515.77,16254600
01/02/2008,514.68,518.27,509.12,509.77,93435400
01/03/2008,509.7,510.33,504.81,508.67,121804400
01/04/2008,507.7,511.16,498.95,500.6,174988000
01/07/2008,498.73,501.8,496.05,500.63,149724600
01/08/2008,502.32,502.72,496.68,497.23,133286000
01/09/2008,492.81,493.76,489.08,491.74,174002300
01/10/2008,494.54,494.54,483.46,484.1,141923400
01/11/2008,482.89,483.83,479.83,481.83,148508500
01/14/2008,480.18,487.18,479.99,484.72,100980400
01/15/2008,483.58,484.39,470.54,470.54,160011900
01/16/2008,466.99,468.15,458.42,462.61,221409900
01/17/2008,465.98,469.22,459.59,460.25,178221000
01/18/2008,456.36,463.7,450.08,450.08,263734900
01/21/2008,444.41,444.76,421.21,422.45,295448400
01/22/2008,404.05,437.66,401.45,433.27,354003000
01/23/2008,442.5,442.73,413.48,417.13,268992000
01/24/2008,435.35,444.23,430.41,444.23,225106300
01/25/2008,453.69,453.69,437.02,438.69,223008100
01/28/2008,433.08,440.28,429.79,439.32,174494600
01/29/2008,443.15,448.49,440.66,446.08,160314200
01/30/2008,442.6,445.54,439.98,443.04,135643500
01/31/2008,440.39,443.12,430.14,441.33,218028000
02/01/2008,445.07,454.06,443.91,451.61,194184200
02/04/2008,456.85,457.13,449.91,451.91,107809300
02/05/2008,450.26,453.25,436.32,436.81,203805100
02/06/2008,431.33,442.69,431.24,442.33,151295400
02/07/2008,438.94,440.19,428.94,432.15,163215200
02/08/2008,436.83,439.19,429.28,432.1,122235900
02/11/2008,428.22,434.9,425.83,427.74,142444100
02/12/2008,431.51,444.0,425.35,443.89,197216500
02/13/2008,439.72,447.32,437.63,444.18,144155700
02/14/2008,449.55,450.49,441.63,442.53,145438300
02/15/2008,442.71,445.36,433.7,434.81,155019000
02/18/2008,438.12,446.2,438.12,444.62,92056600
02/19/2008,443.69,452.38,439.82,448.77,176120800
02/20/2008,444.83,450.67,444.04,446.69,198636900
02/21/2008,451.15,457.55,449.51,453.14,166185400
02/22/2008,450.85,456.67,448.74,451.63,148290400
02/25/2008,457.09,461.71,454.62,459.01,115440900
02/26/2008,461.01,464.47,459.1,464.34,133929300
02/27/2008,465.46,466.11,455.77,462.58,151087400
02/28/2008,460.25,461.13,452.74,452.91,137231200
02/29/2008,450.88,452.88,443.85,446.53,149991600
03/03/2008,439.07,444.33,437.03,441.48,198424900
03/04/2008,442.01,446.14,434.09,436.3,150395500
03/05/2008,440.49,444.96,436.75,444.4,130265000
03/06/2008,444.36,444.45,436.15,437.27,146494900
03/07/2008,431.71,437.99,430.02,435.09,194898600
03/10/2008,432.38,434.14,425.94,427.96,137828000
03/11/2008,429.12,439.43,427.8,433.64,281206100
03/12/2008,440.84,442.82,437.4,439.81,249802300
03/13/2008,432.73,435.35,428.02,434.55,326924100
03/14/2008,433.74,441.61,429.32,432.3,294868500
03/17/2008,419.2,423.93,414.3,415.92,347553600
03/18/2008,422.34,428.08,419.88,427.48,263613300
03/19/2008,432.3,433.42,424.2,426.94,351201900
03/20/2008,422.82,426.67,421.81,425.79,405071600
03/25/2008,437.84,439.21,433.11,437.0,310061300
03/26/2008,435.15,438.11,434.36,438.11,219838000
03/27/2008,437.08,445.24,437.08,441.98,213249100
03/28/2008,441.09,443.68,439.22,440.99,165086100
03/31/2008,437.72,442.88,434.88,442.43,184411400
04/01/2008,440.65,454.12,440.14,453.62,262117600
04/02/2008,456.87,457.41,450.25,456.95,265945900
04/03/2008,457.93,458.07,452.63,455.3,219678100
04/04/2008,456.93,460.9,456.28,460.81,225549600
04/07/2008,464.15,466.18,462.9,465.38,210126000
04/08/2008,462.0,464.44,460.65,464.44,187134800
04/09/2008,462.17,465.36,460.89,461.27,223677400
04/10/2008,460.16,461.49,453.5,459.48,244524800
04/11/2008,461.47,462.88,450.55,453.43,241611100
04/14/2008,448.21,452.01,447.6,450.76,171718600
04/15/2008,453.27,455.9,449.1,453.28,195763400
04/16/2008,457.21,463.22,455.59,463.22,234408900
04/17/2008,463.92,465.44,460.04,462.54,213006900
04/18/2008,464.16,476.31,464.13,474.75,282627900
04/21/2008,474.58,475.23,468.95,470.67,209760800
04/22/2008,468.15,470.95,463.89,466.08,232234500
04/23/2008,466.64,471.71,463.92,471.24,258581100
04/24/2008,466.62,467.36,461.01,466.14,240675800
04/25/2008,468.44,470.69,466.64,467.84,199336000
04/28/2008,468.42,473.95,468.32,472.2,163491900
04/29/2008,470.35,473.95,469.72,471.22,187760700
04/30/2008,471.68,476.39,469.83,475.56,190597300
05/02/2008,478.96,483.42,476.51,481.21,227779600
05/05/2008,480.21,482.27,479.46,481.38,92884800
05/06/2008,481.15,483.39,477.02,480.66,213567400
05/07/2008,481.61,487.38,480.56,485.3,124300300
05/08/2008,481.37,484.79,481.2,484.61,115022000
05/09/2008,482.13,482.45,478.31,480.4,106643800
05/12/2008,483.6,484.92,481.08,482.07,52699400
05/13/2008,484.37,484.37,476.35,480.48,117282800
05/14/2008,481.87,489.46,481.69,488.39,112004200
05/15/2008,486.34,490.64,485.93,489.9,91879600
05/16/2008,492.36,494.93,489.69,490.78,127926500
05/19/2008,491.71,496.12,490.84,496.12,95491000
05/20/2008,492.68,493.58,487.27,487.27,100392800
05/21/2008,488.44,490.26,485.68,487.62,141621500
05/22/2008,483.67,487.2,483.08,485.61,110745400
05/23/2008,485.11,485.24,478.39,478.39,99802400
05/26/2008,479.26,480.84,478.29,478.29,35315800
05/27/2008,480.04,480.8,473.02,473.84,93747200
05/28/2008,475.46,484.53,475.04,481.66,99548400
05/29/2008,484.47,486.11,480.8,483.81,86137600
05/30/2008,484.92,487.86,484.88,485.52,107736400
06/02/2008,483.85,483.94,477.04,479.15,88191400
06/03/2008,480.02,484.07,479.03,483.9,123282800
06/04/2008,480.34,480.34,474.74,478.57,113932700
06/05/2008,481.6,483.79,479.3,482.26,117924700
06/06/2008,486.18,487.32,471.23,471.23,142864400
06/09/2008,469.31,472.47,468.56,469.82,116486700
06/10/2008,466.56,467.13,462.27,464.19,140215700
06/11/2008,465.39,467.84,455.7,456.34,144677700
06/12/2008,456.5,460.95,456.5,459.11,130433500
06/13/2008,458.24,460.6,452.48,459.96,104004800
06/16/2008,459.78,460.99,454.64,458.7,101934700
06/17/2008,459.77,464.32,459.75,459.83,107437300
06/18/2008,457.9,458.34,448.44,450.57,121417700
06/19/2008,448.98,452.78,446.68,446.68,139839500
06/20/2008,448.62,449.94,434.79,437.33,206386100
06/23/2008,436.76,440.63,435.28,437.44,108527000
06/24/2008,437.43,440.17,428.94,437.38,158250600
06/25/2008,439.19,441.1,436.7,439.56,109573600
06/26/2008,436.02,436.71,426.03,426.03,258669600
06/27/2008,426.3,428.54,419.35,425.92,182556200
06/30/2008,427.49,428.79,419.1,425.93,187358200
07/01/2008,424.21,424.21,413.72,414.52,174313700
07/02/2008,413.94,417.69,408.4,408.4,151929700
07/03/2008,401.58,409.93,400.24,408.55,180223100
07/04/2008,410.12,410.15,403.32,403.36,75595400
07/07/2008,407.28,412.2,404.39,411.12,90702200
07/08/2008,402.1,404.96,397.67,402.79,140285500
07/09/2008,407.17,411.18,405.71,410.83,126240500
07/10/2008,404.21,407.95,399.29,401.93,143509100
07/11/2008,404.41,405.89,391.98,391.98,145577300
07/14/2008,397.48,399.65,394.55,395.35,127677100
07/15/2008,391.31,391.41,379.35,383.66,251291100
07/16/2008,385.03,385.03,374.09,383.99,218291600
07/17/2008,390.59,396.74,388.53,392.66,183419000
07/18/2008,388.51,395.94,385.54,395.94,179102200
07/21/2008,395.39,403.16,390.74,400.36,131788100
07/22/2008,396.21,400.56,392.52,400.2,154615100
07/23/2008,405.99,407.58,403.46,405.38,151925900
07/24/2008,407.33,408.28,395.37,396.65,125073800
07/25/2008,391.85,397.23,390.8,395.77,156458400
07/28/2008,394.93,396.96,391.39,392.98,106533200
07/29/2008,388.53,396.78,387.04,395.1,132712400
07/30/2008,403.57,405.35,400.93,404.39,132223600
07/31/2008,405.55,406.22,398.74,399.95,163272000
08/01/2008,396.68,399.03,392.5,394.53,131411400
08/04/2008,393.44,400.12,391.75,392.48,123245100
08/05/2008,392.71,403.46,392.01,403.46,153391600
08/06/2008,405.7,410.62,405.01,410.51,132102200
08/07/2008,408.35,412.38,404.68,405.69,140378700
08/08/2008,402.92,408.52,400.48,408.52,140961700
08/11/2008,409.6,412.57,408.86,412.13,113138100
08/12/2008,411.06,416.72,409.73,415.56,137382900
08/13/2008,414.92,417.42,410.32,410.33,128579800
08/14/2008,413.07,413.19,405.92,409.41,110771500
08/15/2008,410.65,414.23,408.08,409.86,94451000
08/18/2008,409.0,414.47,407.92,410.51,76784600
08/19/2008,405.87,405.87,398.75,398.75,106967800
08/20/2008,401.21,404.15,399.57,402.59,93463600
08/21/2008,400.04,403.09,396.8,400.23,92701200
08/22/2008,402.37,408.2,400.45,408.19,88902600
08/25/2008,406.18,407.91,402.7,402.7,46902000
08/26/2008,400.92,405.21,397.09,403.24,85749200
08/27/2008,403.15,407.69,400.32,406.12,82625000
08/28/2008,405.45,412.77,403.47,411.13,109407000
08/29/2008,411.78,415.11,410.33,412.84,100540800
09/01/2008,409.38,413.42,408.68,412.09,63036000
09/02/2008,410.52,416.28,409.64,414.7,137273200
09/03/2008,411.51,413.06,406.32,406.32,95590200
09/04/2008,408.71,409.84,397.17,397.17,162637600
09/05/2008,393.47,395.49,388.35,389.22,163027700
09/08/2008,405.06,405.27,395.96,398.79,165165700
09/09/2008,398.06,402.3,393.61,395.73,140859300
09/10/2008,394.87,397.21,391.56,393.9,126395400
09/11/2008,394.1,395.25,387.67,392.56,125931600
09/12/2008,397.85,399.57,392.62,399.57,117328800
09/15/2008,386.7,388.69,379.21,385.04,221328800
09/16/2008,378.5,381.13,364.98,371.2,290254500
09/17/2008,380.56,380.56,356.98,356.98,272589800
09/18/2008,354.91,361.74,349.76,351.66,244054500
09/19/2008,370.85,381.83,367.7,381.83,359715000
09/22/2008,383.18,385.43,375.19,375.19,155184600
09/23/2008,373.37,374.34,365.78,367.64,163042000
09/24/2008,368.19,370.09,360.62,360.62,126150000
09/25/2008,360.0,369.35,359.15,369.35,191599200
09/26/2008,364.71,364.71,354.58,354.58,212461800
09/29/2008,354.22,354.22,323.55,323.55,258933000
09/30/2008,316.8,333.42,310.67,331.45,245744500
10/01/2008,335.66,336.73,328.77,334.24,180034600
10/02/2008,334.07,342.98,330.83,330.83,190642000
10/03/2008,331.95,344.23,328.64,344.02,159718200
10/06/2008,328.12,329.89,310.78,312.56,188518000
10/07/2008,320.06,320.52,306.78,309.44,182098200
10/08/2008,293.66,308.29,280.82,285.66,269515600
10/09/2008,287.42,296.57,278.65,281.97,178049100
10/10/2008,261.78,270.9,254.36,258.05,302432400
10/13/2008,272.96,285.27,269.94,285.27,207244900
10/14/2008,299.17,302.77,280.46,284.51,400084000
10/15/2008,280.96,281.43,261.83,263.0,233306100
10/16/2008,249.15,262.21,244.72,248.04,260793700
10/17/2008,259.95,260.97,242.37,252.26,278312900
10/20/2008,258.26,269.41,257.62,269.41,221768100
10/21/2008,275.32,275.73,267.11,269.36,151555600
10/22/2008,262.97,265.94,254.72,255.08,167685300
10/23/2008,255.63,258.95,247.19,257.85,177522400
10/24/2008,243.97,247.23,232.43,245.92,246668900
10/27/2008,235.34,241.81,231.5,237.1,166640300
10/28/2008,244.34,244.37,233.02,237.96,191043500
10/29/2008,254.08,259.63,249.37,259.58,198330700
10/30/2008,265.82,266.21,253.47,257.65,191155800
10/31/2008,258.3,267.69,253.02,267.69,156322800
11/03/2008,269.57,273.01,266.47,273.01,124275100
11/04/2008,274.62,291.13,272.07,291.13,167169900
11/05/2008,287.9,287.9,277.52,279.44,156209100
11/06/2008,271.68,275.42,260.61,260.61,167561700
11/07/2008,262.19,268.57,257.65,265.72,128372300
11/10/2008,273.03,278.19,265.95,267.13,105351400
11/11/2008,262.51,264.4,256.79,257.13,110374600
11/12/2008,261.71,262.87,247.85,249.25,120940800
11/13/2008,245.08,251.84,243.65,249.96,116407500
11/14/2008,258.53,258.93,250.82,252.47,119698200
11/17/2008,252.32,254.06,245.25,246.33,109152200
11/18/2008,247.14,250.78,239.29,250.62,114921200
11/19/2008,250.21,250.21,238.12,238.12,133170300
11/20/2008,231.09,232.77,223.85,227.82,156642200
11/21/2008,228.04,232.94,220.12,222.93,170651100
11/24/2008,226.72,245.86,226.43,245.86,141606900
11/25/2008,243.8,251.01,240.31,245.84,162667800
11/26/2008,243.94,249.32,238.19,245.16,107416600
11/27/2008,248.13,253.26,247.99,253.26,116172300
11/28/2008,253.15,254.38,247.64,252.55,125724700
12/01/2008,252.82,252.82,235.5,235.5,112823200
12/02/2008,230.66,241.67,229.36,241.34,130866800
12/03/2008,241.14,243.34,233.94,242.04,118456300
12/04/2008,240.57,248.56,237.04,240.8,139855400
12/05/2008,238.19,239.2,227.77,229.44,119857500
12/08/2008,245.91,249.13,241.88,248.12,136252300
12/09/2008,245.32,256.41,244.03,253.39,138601200
12/10/2008,254.28,257.22,251.1,256.15,127950400
12/11/2008,256.96,257.53,252.02,254.77,159926000
12/12/2008,241.47,250.38,240.27,247.75,0
12/15/2008,250.64,252.41,245.42,247.11,87054200
12/16/2008,247.41,249.53,245.05,248.26,84055800
12/17/2008,250.9,251.17,243.54,247.76,151654500
12/18/2008,247.92,251.26,247.4,249.88,141497200
12/19/2008,247.08,253.11,245.06,249.54,189311800
12/22/2008,248.02,248.02,243.41,243.44,89908200
12/23/2008,242.37,248.89,242.37,244.5,63468600
12/24/2008,242.47,242.8,240.6,241.9,22285200
12/29/2008,243.31,245.25,239.37,240.81,52346400
12/30/2008,243.56,246.58,241.72,246.58,42942200
12/31/2008,248.42,249.07,245.94,245.94,18705800
01/02/2009,248.97,258.23,247.83,258.23,59006800
01/05/2009,261.25,262.2,256.71,261.78,87560000
01/06/2009,262.71,271.91,259.42,269.27,114453700
01/07/2009,268.24,269.52,262.87,265.04,115155700
01/08/2009,261.04,266.1,260.26,264.59,86064000
01/09/2009,265.26,269.74,263.31,266.18,98712600
01/12/2009,264.95,266.8,260.54,261.8,94920800
01/13/2009,259.89,262.06,256.21,260.74,164604600
01/14/2009,262.49,263.01,245.08,247.32,161467100
01/15/2009,246.84,248.96,241.56,243.6,158784700
01/16/2009,249.63,254.02,248.07,248.55,130931600
01/19/2009,252.31,255.3,241.87,245.22,108763900
01/20/2009,244.34,246.69,238.97,240.11,123617400
01/21/2009,237.27,240.5,232.91,237.71,175112900
01/22/2009,243.04,243.21,234.01,235.46,134541200
01/23/2009,234.23,235.51,227.53,234.14,127680700
01/26/2009,234.69,248.42,234.0,247.88,178831100
01/27/2009,248.75,248.77,242.79,248.59,149606100
01/28/2009,252.69,258.37,252.69,257.16,163963800
01/29/2009,255.41,256.01,249.76,252.35,123636900
01/30/2009,252.35,253.2,247.04,248.6,114763800
02/02/2009,245.42,247.28,241.71,245.96,148893000
02/03/2009,247.56,251.49,242.81,250.83,116323100
02/04/2009,251.6,257.78,250.29,254.79,141940200
02/05/2009,249.49,253.15,246.19,252.51,133400300
02/06/2009,255.0,262.56,253.92,261.35,158739600
02/09/2009,259.4,263.95,257.92,262.72,131502800
02/10/2009,259.45,260.22,251.37,251.37,136340500
02/11/2009,250.19,253.94,249.67,253.28,93625400
02/12/2009,249.33,249.47,244.96,248.27,161230400
02/13/2009,251.25,254.19,249.33,251.12,103423400
02/16/2009,249.22,250.4,246.44,247.15,67992200
02/17/2009,244.33,244.44,236.94,238.17,109558800
02/18/2009,239.21,239.77,234.37,238.3,127107600
02/19/2009,240.36,241.7,237.26,237.67,117828000
02/20/2009,234.13,234.2,228.48,229.13,143123200
02/23/2009,232.88,233.34,223.33,223.98,117583800
02/24/2009,221.86,223.08,218.01,222.55,157371500
02/25/2009,226.97,227.67,218.34,220.69,136425900
02/26/2009,222.86,225.6,220.37,223.67,148143500
02/27/2009,220.42,220.86,214.96,219.81,162742000
03/02/2009,214.45,214.45,208.53,208.84,210658900
03/03/2009,209.76,211.17,202.41,202.57,154676000
03/04/2009,205.45,211.71,205.29,211.58,137272400
03/05/2009,208.58,209.67,200.58,200.58,145570200
03/06/2009,199.94,204.32,198.22,199.5,140071100
03/09/2009,200.74,200.74,194.99,199.25,112949300
03/10/2009,199.34,211.55,198.72,210.44,138654600
03/11/2009,211.01,214.37,205.77,210.33,151186000
03/12/2009,208.16,211.98,204.21,211.31,125232300
03/13/2009,214.95,216.28,210.71,211.74,124837900
03/16/2009,215.96,216.98,212.01,215.79,116521500
03/17/2009,212.95,213.63,209.05,210.87,111750200
03/18/2009,213.07,214.03,206.93,209.34,108275400
03/19/2009,211.0,214.97,208.94,210.38,188466300
03/20/2009,209.15,213.33,208.44,212.71,156675200
03/23/2009,217.7,221.3,215.79,220.9,139020900
03/24/2009,224.83,225.21,218.6,221.47,162213700
03/25/2009,220.5,226.18,220.35,225.55,118585100
03/26/2009,226.69,226.77,222.45,224.8,98368600
03/27/2009,224.83,225.17,220.37,221.73,95518400
03/30/2009,216.18,216.51,211.11,211.11,90808000
03/31/2009,213.26,217.06,213.25,216.98,98962200
04/01/2009,216.27,220.76,212.77,220.7,111547400
04/02/2009,226.17,232.59,225.87,232.05,149949900
04/03/2009,231.08,235.28,229.32,230.76,142367600
04/06/2009,233.65,235.96,227.41,228.85,125800600
04/07/2009,229.85,230.5,224.6,227.39,99476000
04/08/2009,222.78,229.87,222.25,228.24,101413600
04/09/2009,230.76,233.72,228.47,232.84,138297100
04/14/2009,234.54,238.47,232.98,235.45,144872000
04/15/2009,231.84,237.55,231.72,235.9,101118200
04/16/2009,238.06,240.02,234.99,238.49,112487200
04/17/2009,240.56,244.98,239.44,243.81,139339200
04/20/2009,242.29,242.92,232.91,233.77,111752600
04/21/2009,232.89,236.32,228.19,234.72,120511200
04/22/2009,235.55,237.63,230.57,236.88,122608700
04/23/2009,235.37,240.15,234.82,235.3,103560800
04/24/2009,235.67,239.49,235.04,239.34,99254000
04/27/2009,235.16,238.85,233.51,238.14,83088800
04/28/2009,233.7,236.45,231.23,234.83,87995800
04/29/2009,235.15,238.72,234.38,238.07,138371000
04/30/2009,240.9,243.94,240.72,240.76,180466300
05/04/2009,244.99,251.6,244.62,251.47,113616200
05/05/2009,253.03,254.32,250.28,252.16,137269600
05/06/2009,251.44,257.59,251.03,255.28,141015900
05/07/2009,257.58,263.25,255.27,256.69,170586900
05/08/2009,259.97,263.75,258.98,261.35,127166400
05/11/2009,260.87,260.87,254.95,256.47,107835500
05/12/2009,254.43,259.27,254.26,255.33,115554800
05/13/2009,256.15,257.61,249.5,250.19,154552100
05/14/2009,250.65,251.35,247.46,249.02,121986100
05/15/2009,251.85,253.82,249.24,252.92,99849200
05/18/2009,249.59,259.49,248.82,259.17,94844200
05/19/2009,262.41,263.63,259.62,262.23,126535000
05/20/2009,261.56,267.15,261.56,266.3,109472100
05/21/2009,262.46,263.61,258.39,259.02,78579200
05/22/2009,260.55,262.48,258.21,260.14,74919400
05/25/2009,261.11,261.48,257.28,260.66,29799400
05/26/2009,259.36,263.62,255.06,263.43,83544600
05/27/2009,265.29,265.67,262.12,264.2,87207600
05/28/2009,260.42,262.98,258.11,260.9,99635600
05/29/2009,265.17,265.17,258.62,259.45,110807500
06/01/2009,265.24,268.91,265.03,268.42,78745800
06/02/2009,267.15,270.09,266.17,268.99,87892000
06/03/2009,271.12,271.12,263.25,264.37,80143400
06/04/2009,264.27,266.11,262.24,263.8,75724200
06/05/2009,266.26,270.05,265.35,266.93,110923800
06/08/2009,266.1,266.12,261.45,262.39,73216000
06/09/2009,264.73,266.18,261.62,263.03,81331800
06/10/2009,267.11,269.83,266.14,266.96,96109400
06/11/2009,266.87,268.64,266.19,268.11,73237200
06/12/2009,267.62,268.12,264.28,265.48,74380800
06/15/2009,262.95,263.14,257.93,258.26,94405600
06/16/2009,258.81,259.71,256.45,257.01,86754200
06/17/2009,255.65,256.11,248.93,251.23,122136000
06/18/2009,253.17,254.43,249.47,253.52,97596400
06/19/2009,254.21,257.81,253.17,257.16,122154900
06/22/2009,257.47,257.69,249.09,249.09,85637800
06/23/2009,247.1,250.43,247.03,248.69,97648000
06/24/2009,250.22,255.2,248.11,254.63,91692600
06/25/2009,254.62,254.62,249.09,254.12,82366000
06/26/2009,256.48,257.84,253.11,254.43,78619800
06/29/2009,253.92,258.76,253.41,258.24,64146400
06/30/2009,258.89,258.89,253.34,254.71,81960000
07/01/2009,256.33,261.44,256.2,260.29,82659000
07/02/2009,258.45,258.45,252.69,252.69,92910200
07/03/2009,253.28,253.87,251.08,253.7,58630200
07/06/2009,251.59,251.59,247.81,249.64,75298800
07/07/2009,251.27,252.71,248.53,249.04,82887400
07/08/2009,247.44,248.19,244.21,244.63,82051000
07/09/2009,246.36,248.91,245.66,247.11,69269800
07/10/2009,245.64,246.19,243.2,243.2,68814600
07/13/2009,242.61,249.79,241.36,249.79,76351400
07/14/2009,250.8,252.51,249.92,251.91,80926000
07/15/2009,253.68,260.82,253.68,260.82,96700400
07/16/2009,260.88,265.54,259.76,263.48,96304600
07/17/2009,265.32,267.69,264.47,266.4,94879600
07/20/2009,268.74,270.46,267.53,269.48,72630600
07/21/2009,269.5,273.32,269.06,270.68,87295600
07/22/2009,270.89,271.3,267.85,271.19,87864600
07/23/2009,271.85,276.56,269.21,276.15,101493700
07/24/2009,275.34,278.7,274.2,276.15,89582800
07/27/2009,279.14,279.68,276.17,278.14,95425400
07/28/2009,278.36,279.52,273.57,274.24,103062600
07/29/2009,272.99,278.81,272.67,277.32,112472800
07/30/2009,278.95,284.69,277.48,283.82,126417200
07/31/2009,282.63,285.24,281.48,283.17,122819200
08/03/2009,283.63,289.34,283.19,287.49,105462200
08/04/2009,287.51,287.51,283.45,286.91,99058600
08/05/2009,285.63,289.11,283.92,285.24,103624000
08/06/2009,288.18,290.15,287.17,288.11,97833800
08/07/2009,286.67,291.84,284.81,290.5,102890200
08/10/2009,289.57,289.91,287.03,288.61,64582000
08/11/2009,288.9,290.05,283.24,284.17,89584600
08/12/2009,283.72,288.95,280.79,288.95,119372800
08/13/2009,288.19,293.25,288.19,290.02,164334800
08/14/2009,290.6,292.39,286.78,288.02,112516300
08/17/2009,286.09,286.09,281.11,282.01,104254400
08/18/2009,283.33,284.46,282.05,284.46,76182200
08/19/2009,282.63,284.96,280.15,284.05,84555600
08/20/2009,287.72,288.87,285.65,288.12,91179200
08/21/2009,287.02,295.71,286.79,294.49,117345600
08/24/2009,297.1,298.81,295.92,297.88,93762800
08/25/2009,294.82,300.54,294.67,300.03,91900000
08/26/2009,299.41,302.26,297.82,298.64,103288000
08/27/2009,298.0,300.82,295.89,296.9,80679400
08/28/2009,299.29,302.76,298.73,300.2,88754400
08/31/2009,297.48,298.29,295.76,296.27,66260000
09/01/2009,298.03,298.93,291.0,291.0,103718800
09/02/2009,289.84,289.84,286.24,289.05,111996000
09/03/2009,290.12,291.99,288.23,289.01,88504600
09/04/2009,291.33,293.64,290.58,293.16,97720600
09/07/2009,295.33,298.47,295.16,298.41,67699000
09/08/2009,299.24,301.32,298.2,300.81,100188800
09/09/2009,299.48,304.25,299.38,304.25,95993800
09/10/2009,306.37,307.1,302.85,305.97,108246000
09/11/2009,307.09,309.2,306.65,308.0,110349700
09/14/2009,304.17,307.03,303.03,306.9,87067400
09/15/2009,307.56,309.66,305.71,308.37,127607700
09/16/2009,310.17,313.3,310.17,312.76,132192100
09/17/2009,315.26,315.26,311.82,313.88,127552900
09/18/2009,312.09,315.48,311.83,313.63,152586500
09/21/2009,313.54,313.74,309.67,311.34,79404800
09/22/2009,312.12,314.67,312.12,312.72,75172200
09/23/2009,313.0,314.55,312.08,313.36,76317400
09/24/2009,311.54,314.8,308.06,308.52,112397100
09/25/2009,309.21,309.57,305.63,305.63,83484200
09/28/2009,304.94,311.9,302.17,311.9,82099600
09/29/2009,312.82,313.97,310.22,312.12,81566600
09/30/2009,312.69,314.39,308.95,311.35,111197500
10/01/2009,312.31,313.67,305.5,305.74,107061300
10/02/2009,302.45,303.08,296.5,299.3,144723900
10/05/2009,300.25,301.73,298.31,301.22,84676400
10/06/2009,303.19,309.63,302.92,309.28,106777800
10/07/2009,309.03,312.21,308.16,309.21,91963400
10/08/2009,314.29,314.8,312.03,314.76,104770000
10/09/2009,313.38,316.74,313.33,315.55,100226000
10/12/2009,318.18,321.75,318.18,320.71,107928200
10/13/2009,320.74,322.03,318.64,319.53,104849800
10/14/2009,324.0,326.54,323.8,325.47,124771100
10/15/2009,326.64,326.84,323.78,325.19,100830300
10/16/2009,326.61,328.51,321.65,322.31,129853700
10/19/2009,323.75,327.28,323.75,327.03,78361400
10/20/2009,328.29,328.47,324.47,324.92,90667000
10/21/2009,326.42,327.15,320.85,325.5,102183700
10/22/2009,321.06,321.79,318.71,320.69,100144000
10/23/2009,323.97,325.37,319.61,320.14,87012200
10/26/2009,321.21,321.9,312.15,312.65,182684200
10/27/2009,312.48,314.73,310.13,311.13,216416900
10/28/2009,309.72,310.0,303.15,303.29,193980800
10/29/2009,301.86,309.83,301.25,309.65,180214100
10/30/2009,310.09,310.79,301.41,302.36,144037000
11/02/2009,302.11,304.69,299.88,302.82,115698400
11/03/2009,300.78,301.68,296.98,300.11,101547000
11/04/2009,302.66,306.79,302.1,305.88,113159100
11/05/2009,302.33,309.12,299.63,307.83,131985200
11/06/2009,308.44,309.75,303.55,307.14,100537100
11/09/2009,310.5,314.6,310.41,314.46,81492000
11/10/2009,314.91,315.52,312.62,313.26,81811400
11/11/2009,316.67,320.06,316.67,317.97,114100500
11/12/2009,316.94,320.06,316.57,317.06,107104000
11/13/2009,316.78,317.99,314.72,317.37,77293600
11/16/2009,320.74,322.48,319.82,322.16,73991600
11/17/2009,320.86,323.18,320.54,321.08,73131600
11/18/2009,322.44,322.91,318.18,319.42,84714200
11/19/2009,317.94,319.33,312.58,313.31,91286800
11/20/2009,314.43,315.84,309.4,310.03,96077400
11/23/2009,312.73,318.42,312.69,317.04,66368000
11/24/2009,314.73,318.76,314.27,315.86,73339200
11/25/2009,317.98,319.16,315.46,318.24,70649800
11/26/2009,315.84,316.04,306.16,306.72,104469400
11/27/2009,300.92,311.6,300.54,309.52,136355100
11/30/2009,311.05,311.05,305.18,305.9,145440200
12/01/2009,309.14,315.44,308.87,315.44,135457300
12/02/2009,315.82,317.98,315.03,316.44,148638600
12/03/2009,319.3,320.13,316.45,317.61,135486300
12/04/2009,316.63,323.95,315.39,321.13,153572500
12/07/2009,320.46,321.92,318.53,320.25,106229100
12/08/2009,319.39,321.6,313.24,315.43,171078900
12/09/2009,314.47,316.06,311.16,312.88,152549300
12/10/2009,313.36,318.0,312.71,317.69,193640300
12/11/2009,318.32,322.34,318.32,320.14,200272800
12/14/2009,323.2,323.99,321.19,322.51,153209300
12/15/2009,323.68,325.33,321.38,325.19,141831700
12/16/2009,325.42,328.61,325.42,328.61,166674500
12/17/2009,326.19,329.06,325.52,326.68,130191000
12/18/2009,326.64,328.36,323.78,324.63,152385400
12/21/2009,326.29,330.63,325.44,330.51,70627200
12/22/2009,331.63,334.48,331.49,332.48,72328400
12/23/2009,334.66,335.1,331.69,332.83,56098200
12/24/2009,333.63,334.16,333.12,333.6,12198800
12/28/2009,336.02,336.57,335.23,336.11,0
12/29/2009,336.84,338.22,336.4,337.28,45764800
12/30/2009,336.21,337.32,333.93,335.14,37276200
12/31/2009,336.7,336.79,335.21,335.33,14204800
01/04/2010,336.96,343.05,336.96,343.03,90515200
01/05/2010,343.52,343.59,340.99,342.02,106369100
01/06/2010,341.58,342.77,339.32,341.48,78921400
01/07/2010,340.56,340.96,337.94,340.55,103411000
01/08/2010,341.98,343.29,338.23,341.94,127867400
01/11/2010,344.2,345.56,340.1,340.52,123004900
01/12/2010,340.69,341.51,334.97,336.77,110926400
01/13/2010,335.36,339.01,335.32,338.18,95424000
01/14/2010,341.2,341.77,339.07,340.61,85885200
01/15/2010,341.41,343.08,337.48,337.99,129802300
01/18/2010,339.18,339.59,336.68,339.03,56837400
01/19/2010,338.68,342.27,335.72,341.61,83807600
01/20/2010,340.89,342.4,335.07,336.3,111977300
01/21/2010,338.83,339.68,331.97,332.17,106124100
01/22/2010,330.13,332.79,326.9,329.48,156662600
01/25/2010,327.37,332.07,327.37,328.51,106317800
01/26/2010,326.28,329.65,324.92,329.65,113794000
01/27/2010,326.68,328.98,325.16,327.26,100255400
01/28/2010,331.57,331.57,323.95,323.95,124292500
01/29/2010,325.52,329.84,324.24,327.9,111574300
02/01/2010,325.94,331.74,325.35,331.31,95260600
02/02/2010,331.98,334.36,329.42,334.04,99983600
02/03/2010,335.04,335.68,332.37,333.03,92634200
02/04/2010,331.79,333.14,322.22,323.23,172226100
02/05/2010,320.81,321.59,313.84,315.04,223513800
02/08/2010,317.69,318.77,311.53,316.5,135640500
02/09/2010,316.24,318.6,314.68,317.06,127248000
02/10/2010,317.29,318.76,314.7,316.1,144502700
02/11/2010,317.73,319.33,314.03,316.8,133594700
02/12/2010,319.31,320.24,314.01,315.74,106093500
02/15/2010,317.7,318.81,315.04,315.86,56399400
02/16/2010,318.44,318.91,315.12,318.84,88971400
02/17/2010,320.96,324.56,320.8,323.13,129201900
02/18/2010,322.31,324.53,321.28,324.3,107873800
02/19/2010,321.51,325.77,321.29,325.6,100457500
02/22/2010,327.0,327.14,324.61,325.12,81735000
02/23/2010,327.29,327.55,320.22,320.99,112250100
02/24/2010,321.45,322.05,317.86,320.92,100426600
02/25/2010,319.45,321.41,314.55,314.85,123469400
02/26/2010,317.84,318.04,313.35,317.74,127710900
03/01/2010,320.75,324.8,320.1,324.37,165347700
03/02/2010,324.87,328.36,324.34,328.24,103775900
03/03/2010,327.77,332.58,326.93,331.86,104224000
03/04/2010,330.25,333.68,329.86,332.45,105004600
03/05/2010,334.09,338.68,333.83,338.68,112566800
03/08/2010,340.21,340.66,336.89,338.17,88485400
03/09/2010,338.91,339.47,336.31,339.09,80780600
03/10/2010,338.66,341.51,337.98,340.97,95100400
03/11/2010,339.45,341.18,337.71,339.02,83670800
03/12/2010,339.68,342.29,338.75,339.57,96038600
03/15/2010,338.83,339.23,334.91,335.11,74466000
03/16/2010,336.83,340.15,336.83,339.26,88415800
03/17/2010,340.89,343.76,340.36,343.06,102312900
03/18/2010,341.51,343.11,341.22,341.95,81610600
03/19/2010,343.08,343.3,338.3,338.65,151817300
03/22/2010,337.58,338.53,334.0,338.13,88797400
03/23/2010,338.33,342.41,338.31,341.51,92427200
03/24/2010,342.74,343.33,338.99,341.74,83862800
03/25/2010,341.49,346.0,341.49,345.61,108690400
03/26/2010,344.1,345.39,343.33,343.81,85028600
03/29/2010,344.03,345.39,342.51,343.96,72582200
03/30/2010,345.24,346.08,343.27,343.6,77048000
03/31/2010,343.42,345.66,342.16,344.22,85742400
04/01/2010,345.9,351.46,345.9,351.44,103664000
04/06/2010,353.14,355.61,352.87,355.61,101898300
04/07/2010,355.84,356.13,353.49,353.89,94269400
04/08/2010,352.27,352.57,349.51,350.89,101033400
04/09/2010,353.91,356.25,353.91,355.89,89993600
04/12/2010,358.05,358.2,354.39,355.34,72827000
04/13/2010,353.66,355.71,352.75,354.43,84824000
04/14/2010,356.34,357.92,355.92,356.67,95541600
04/15/2010,356.49,356.76,353.18,355.57,96165400
04/16/2010,354.15,356.6,349.22,349.75,142228300
04/19/2010,348.88,350.8,346.97,348.57,142228300
04/20/2010,350.25,354.98,349.43,354.86,117475400
04/21/2010,356.38,356.48,352.94,353.66,104444200
04/22/2010,353.77,356.75,349.88,351.31,132257200
04/23/2010,352.72,355.14,351.06,353.38,127389800
04/26/2010,356.93,358.23,355.8,357.43,103423500
04/27/2010,356.7,356.86,349.12,349.12,143744200
04/28/2010,346.58,349.02,341.95,344.55,200962700
04/29/2010,345.46,349.37,342.72,348.46,142780200
04/30/2010,348.31,351.32,344.13,345.91,130848300
05/03/2010,345.41,348.17,342.45,346.94,72889600
05/04/2010,347.86,348.86,334.88,335.86,170587900
05/05/2010,335.46,336.76,328.73,330.78,168153100
05/06/2010,327.15,333.45,325.18,326.19,195235800
05/07/2010,316.78,323.21,307.71,312.35,293486300
05/10/2010,323.91,335.24,322.36,335.24,278265300
05/11/2010,331.46,334.01,327.79,333.48,145978500
05/12/2010,332.78,338.76,330.79,336.9,177803500
05/13/2010,340.05,340.05,335.54,337.8,97972800
05/14/2010,336.26,336.26,326.1,327.24,153943900
05/17/2010,324.1,330.23,323.2,326.57,130447400
05/18/2010,331.02,333.03,327.8,331.0,115618800
05/19/2010,326.17,327.93,320.73,321.45,164436200
05/20/2010,323.28,324.72,308.75,314.86,205013100
05/21/2010,312.84,315.48,306.29,313.41,217943200
05/24/2010,315.8,317.62,310.34,313.57,92782000
05/25/2010,303.95,306.39,301.48,305.03,172128800
05/26/2010,310.45,315.44,308.04,312.0,164578600
05/27/2010,314.63,321.2,314.38,321.16,134945600
05/28/2010,323.83,324.03,319.91,320.64,96900000
05/31/2010,320.06,322.87,319.52,320.7,43268400
06/01/2010,319.49,322.99,314.47,321.21,121512900
06/02/2010,318.77,322.84,316.45,322.56,95636600
06/03/2010,328.48,329.82,326.59,327.03,110031400
06/04/2010,328.18,331.3,320.29,321.22,142577200
06/07/2010,315.7,320.58,315.34,317.54,108029700
06/08/2010,318.71,318.97,311.82,314.83,127059300
06/09/2010,317.5,320.71,313.7,320.63,110800100
06/10/2010,318.71,326.71,317.98,325.42,114396600
06/11/2010,326.97,327.31,321.81,325.56,120467200
06/14/2010,328.86,331.5,328.57,331.45,100438900
06/15/2010,329.12,334.63,328.91,333.82,101829600
06/16/2010,336.47,336.47,332.43,334.76,112382000
06/17/2010,334.66,336.91,333.25,335.26,100285100
06/18/2010,335.93,336.89,334.17,336.06,114690000
06/21/2010,341.55,343.32,340.11,341.04,91305600
06/22/2010,338.64,340.37,336.9,339.8,88625400
06/23/2010,336.05,339.07,333.72,335.11,84037000
06/24/2010,337.39,337.42,328.49,329.22,86777600
06/25/2010,329.67,330.34,325.26,325.99,86201800
06/28/2010,327.33,331.04,325.39,330.46,73886400
06/29/2010,326.35,326.5,318.14,319.03,115780300
06/30/2010,319.85,320.31,315.81,316.81,115476500
07/01/2010,313.05,314.81,306.42,307.87,129509600
07/02/2010,310.38,312.64,308.18,308.2,96298000
07/05/2010,309.22,309.58,306.27,306.27,53436200
07/06/2010,308.33,316.83,307.89,314.43,92714000
07/07/2010,311.16,317.84,308.6,317.56,104637600
07/08/2010,320.71,323.48,318.54,322.62,107209000
07/09/2010,324.63,325.94,322.99,324.42,72469400
07/12/2010,325.7,328.36,323.9,326.56,63699800
07/13/2010,327.39,334.4,327.33,333.76,84712000
07/14/2010,336.42,336.73,332.74,335.03,76180800
07/15/2010,334.16,335.31,328.09,329.76,97641200
07/16/2010,330.29,332.12,322.7,323.99,107765800
07/19/2010,322.33,325.76,321.12,322.0,71898000
07/20/2010,324.14,324.35,317.31,320.46,82120800
07/21/2010,323.73,328.81,323.61,326.36,82998600
07/22/2010,325.1,335.25,324.55,335.2,101607200
07/23/2010,335.63,338.13,333.9,337.14,86904800
07/26/2010,339.73,339.87,335.62,337.82,89384400
07/27/2010,339.31,340.59,337.11,338.08,134230100
07/28/2010,338.7,339.97,333.93,335.03,108849700
07/29/2010,335.19,336.73,331.95,332.13,103932800
07/30/2010,331.02,334.3,327.34,330.64,125405800
08/02/2010,333.3,339.97,332.45,339.66,95889400
08/03/2010,339.55,339.94,336.37,339.0,88658800
08/04/2010,337.66,341.0,335.12,339.2,85440600
08/05/2010,339.07,340.61,335.66,336.57,93499000
08/06/2010,337.52,338.93,329.76,331.19,100212200
08/09/2010,334.56,336.56,334.12,335.89,58964000
08/10/2010,334.71,335.44,331.31,333.14,76304000
08/11/2010,330.23,331.02,324.84,324.99,108752700
08/12/2010,323.07,326.22,321.47,324.12,112963500
08/13/2010,326.14,326.51,321.26,323.92,94724600
08/16/2010,324.5,325.37,320.19,323.14,63165000
08/17/2010,324.36,328.55,323.9,328.45,92528000
08/18/2010,327.06,328.47,325.1,327.67,70209200
08/19/2010,329.36,330.27,321.76,322.37,91019400
08/20/2010,321.65,323.22,317.46,318.02,92365800
08/23/2010,318.33,320.92,316.95,318.54,73090200
08/24/2010,315.88,315.95,310.13,313.39,98986800
08/25/2010,312.4,314.59,308.47,311.72,111118100
08/26/2010,314.78,315.36,312.33,314.22,84652200
08/27/2010,312.81,317.21,311.27,317.04,90542600
08/30/2010,318.64,318.86,314.57,315.55,44056800
08/31/2010,311.36,316.47,311.05,316.47,95528800
09/01/2010,318.08,325.92,315.51,325.52,122826500
09/02/2010,324.68,327.69,323.87,326.57,82334000
09/03/2010,327.87,332.48,326.82,329.35,99893800
09/06/2010,331.28,331.38,329.38,330.53,46173400
09/07/2010,329.73,330.17,325.86,327.76,75309400
09/08/2010,326.32,332.05,324.91,331.43,83656200
09/09/2010,330.84,335.18,329.86,334.59,78874000
09/10/2010,333.32,335.24,332.76,334.96,71080800
09/13/2010,338.74,339.4,336.9,337.27,79352000
09/14/2010,336.94,337.81,335.12,336.73,88485200
09/15/2010,336.98,337.48,333.77,335.86,85552200
09/16/2010,335.84,336.61,334.28,334.67,71353400
09/17/2010,337.63,338.94,334.42,334.54,198627100
09/20/2010,336.27,340.19,336.27,339.81,75173000
09/21/2010,339.28,342.35,338.94,338.94,90934800
09/22/2010,339.55,339.55,334.08,334.35,92999800
09/23/2010,336.4,336.79,329.38,332.82,88555200
09/24/2010,330.89,338.48,330.78,337.85,91019000
09/27/2010,338.91,340.01,337.02,337.17,65661800
09/28/2010,336.4,338.82,333.41,338.17,81359400
09/29/2010,339.6,340.99,334.97,335.85,78795800
09/30/2010,333.83,339.51,333.04,334.39,103625800
10/01/2010,335.27,336.74,332.27,333.78,88498400
10/04/2010,334.03,334.03,329.83,330.4,74631600
10/05/2010,329.89,335.6,328.61,335.03,89253800
10/06/2010,336.49,338.46,336.03,336.97,95389400
10/07/2010,337.16,339.17,333.86,337.67,87693400
10/08/2010,337.02,337.34,334.46,336.53,83426200
10/11/2010,337.29,338.09,336.56,337.04,57987400
10/12/2010,334.8,335.49,332.37,335.09,77975800
10/13/2010,336.57,342.23,336.53,341.72,85500800
10/14/2010,342.87,344.44,341.21,341.33,108375500
10/15/2010,342.52,343.08,339.74,341.45,89513400
10/18/2010,339.9,342.55,339.02,341.72,79025200
10/19/2010,341.34,341.87,337.85,339.15,94758800
10/20/2010,338.1,340.03,337.73,339.71,65378000
10/21/2010,338.85,343.31,338.15,341.92,88238000
10/22/2010,340.8,342.65,340.53,341.07,67598800
10/25/2010,343.27,344.23,342.08,342.53,64778200
10/26/2010,340.79,342.12,338.66,340.76,99988200
10/27/2010,339.43,340.86,337.67,337.99,82013600
10/28/2010,339.47,340.62,337.57,338.1,76769400
10/29/2010,337.28,338.6,335.33,337.23,95734600
11/01/2010,339.65,340.77,337.39,339.35,78333800
11/02/2010,339.03,342.53,338.76,342.02,76909400
11/03/2010,342.57,343.0,338.39,339.05,84695200
11/04/2010,342.64,346.11,342.57,345.15,128069700
11/05/2010,346.25,348.43,345.09,346.9,104020400
11/08/2010,346.96,347.46,346.15,346.69,71384800
11/09/2010,346.16,348.82,346.01,347.74,81694600
11/10/2010,346.34,348.02,344.88,346.09,125179600
11/11/2010,347.67,347.82,343.62,344.83,114070500
11/12/2010,340.69,344.23,339.33,343.2,96614600
11/15/2010,341.67,346.23,341.34,345.53,67913600
11/16/2010,343.81,343.81,339.19,339.21,94170200
11/17/2010,338.92,341.97,338.59,341.5,74830400
11/18/2010,343.72,346.87,343.32,346.27,113535500
11/19/2010,346.34,346.38,342.05,344.58,90640800
11/22/2010,347.01,347.4,341.32,342.42,85382400
11/23/2010,339.97,341.4,334.82,334.82,126564900
11/24/2010,336.12,338.11,332.68,337.2,101647900
11/25/2010,337.73,339.38,337.21,338.77,71044200
11/26/2010,336.65,338.12,332.67,336.26,103360500
11/29/2010,337.75,339.37,329.62,329.67,120391400
11/30/2010,330.03,331.0,325.14,327.41,159073600
12/01/2010,329.91,336.2,329.06,335.8,135147000
12/02/2010,337.98,341.84,334.88,341.45,146581400
12/03/2010,340.83,343.62,340.13,342.19,101053000
12/06/2010,343.05,343.51,340.61,342.34,76717200
12/07/2010,343.71,348.1,343.52,346.21,107639000
12/08/2010,344.64,348.43,344.34,346.72,92602200
12/09/2010,349.55,350.18,348.28,349.38,120894200
12/10/2010,350.54,350.86,349.3,350.21,82430400
12/13/2010,351.15,352.8,350.99,351.3,71143200
12/14/2010,351.22,351.98,350.03,351.82,69079000
12/15/2010,350.77,351.67,349.32,350.79,74681400
12/16/2010,350.76,351.88,349.94,351.88,83479200
12/17/2010,352.78,353.28,351.22,352.05,114123200
12/20/2010,352.2,355.51,351.97,353.15,61055000
12/21/2010,355.28,356.87,354.97,356.14,58953000
12/22/2010,356.06,357.09,355.33,356.17,54469200
12/23/2010,356.42,356.9,355.77,356.21,42477600
12/24/2010,356.25,356.68,355.71,355.92,7882000
12/27/2010,355.76,356.12,353.1,355.57,27092400
12/28/2010,356.45,357.48,356.29,356.69,24132600
12/29/2010,357.58,358.8,357.33,358.32,33458200
12/30/2010,358.07,358.12,355.58,356.36,32270800
01/03/2011,357.91,360.56,357.03,359.86,50319800
01/04/2011,359.82,360.87,358.41,358.86,81055400
01/05/2011,358.2,358.2,352.56,357.28,96302000
01/06/2011,358.54,359.59,356.28,356.89,102314000
01/07/2011,356.59,358.15,354.31,356.44,100756000
01/10/2011,355.5,355.74,353.63,354.21,87760400
01/11/2011,355.58,359.3,355.29,358.3,92243200
01/12/2011,359.06,362.41,359.05,362.41,105356400
01/13/2011,362.05,362.05,359.09,360.79,114797600
01/14/2011,359.48,361.55,357.81,361.32,95853200
01/17/2011,361.73,362.4,360.31,361.08,67498800
01/18/2011,362.32,363.89,362.06,363.73,92859600
01/19/2011,364.4,364.41,357.66,357.96,111219600
01/20/2011,357.23,357.66,354.68,356.14,122252800
01/21/2011,358.6,363.97,357.64,361.05,148964400
01/24/2011,360.97,361.75,358.12,360.99,102270800
01/25/2011,362.05,362.53,358.3,358.76,109793000
01/26/2011,360.92,363.43,360.1,362.05,116690000
01/27/2011,361.96,365.08,361.55,364.33,141833800
01/28/2011,363.81,364.69,361.16,361.16,121584200
01/31/2011,360.01,361.89,357.27,360.75,122457600
02/01/2011,363.03,367.46,361.92,367.11,113894000
02/02/2011,367.98,368.9,365.76,367.39,117478600
02/03/2011,365.97,366.28,363.06,364.89,106570200
02/04/2011,366.37,366.88,364.27,365.51,105276600
02/07/2011,366.39,370.33,366.08,369.85,103890600
02/08/2011,370.24,371.3,369.4,371.11,115387800
02/09/2011,370.17,370.68,368.79,369.18,84296200
02/10/2011,368.15,370.61,366.36,370.61,111940400
02/11/2011,369.42,370.98,366.83,369.65,93754200
02/14/2011,371.66,372.1,369.01,370.17,81661200
02/15/2011,370.08,371.35,369.32,370.51,84206400
02/16/2011,371.11,372.39,370.56,371.49,101725200
02/17/2011,371.85,373.15,370.93,372.99,110667200
02/18/2011,373.94,374.19,372.08,374.19,111131000
02/21/2011,373.26,374.02,370.2,370.92,85208200
02/22/2011,368.96,370.22,366.09,368.83,103675000
02/23/2011,367.19,369.09,364.91,365.24,108518600
02/24/2011,362.96,364.81,362.96,363.73,137349200
02/25/2011,364.53,367.61,363.45,366.77,100680800
02/28/2011,366.74,370.7,365.37,369.13,93485200
03/01/2011,370.69,372.2,366.87,367.95,101474800
03/02/2011,364.67,365.97,363.56,364.86,92607800
03/03/2011,366.35,369.05,365.0,367.6,75019800
03/04/2011,368.59,370.73,366.67,367.95,65144000
03/07/2011,366.25,370.23,365.54,366.08,55613200
03/08/2011,367.14,367.73,362.94,366.38,75483600
03/09/2011,366.74,368.46,365.65,366.25,76641000
03/10/2011,363.39,364.54,360.98,362.14,56979200
03/11/2011,358.99,360.44,358.27,359.07,64347200
03/14/2011,357.24,359.32,355.54,356.32,62314600
03/15/2011,349.8,351.41,343.93,348.09,126473800
03/16/2011,350.54,350.91,343.2,343.2,86892600
03/17/2011,345.3,350.07,344.55,349.26,88731400
03/18/2011,351.43,353.26,350.05,350.41,92057600
03/21/2011,355.39,356.96,354.31,356.7,74506200
03/22/2011,357.1,357.97,355.36,356.38,61553200
03/23/2011,354.95,359.74,354.95,359.74,56703400
03/24/2011,359.52,363.77,358.59,363.39,52108200
03/25/2011,365.31,365.4,363.46,364.65,49350800
03/28/2011,364.31,365.82,363.7,364.57,66330200
03/29/2011,364.61,365.94,362.9,365.91,75828800
03/30/2011,368.99,369.07,366.89,367.87,105182000
03/31/2011,368.22,368.74,365.62,365.62,97767000
04/01/2011,367.47,369.61,366.7,369.45,86005800
04/04/2011,368.39,370.36,367.72,369.01,62628800
04/05/2011,369.22,369.86,367.53,368.96,67687600
04/06/2011,370.16,371.1,368.54,369.64,71902200
04/07/2011,370.02,370.89,367.39,367.39,77291200
04/08/2011,368.1,369.16,366.1,366.94,83439400
04/11/2011,366.45,367.81,366.31,366.47,56094000
04/12/2011,364.09,365.63,359.66,360.77,80294800
04/13/2011,361.56,365.33,361.01,362.76,65783200
04/14/2011,361.38,361.45,358.23,359.48,93770800
04/15/2011,359.93,360.51,357.45,359.0,90164200
04/18/2011,359.06,359.56,350.79,352.68,117725400
04/19/2011,353.87,354.79,352.75,353.17,75950200
04/20/2011,356.13,360.19,356.13,359.87,87295800
04/21/2011,360.27,360.57,358.36,359.01,104171200
04/26/2011,357.43,360.1,357.28,359.55,80401000
04/27/2011,359.42,361.14,357.11,359.71,93895400
04/28/2011,360.62,361.51,358.02,359.49,98323400
04/29/2011,358.15,359.94,357.9,359.94,53538200
05/02/2011,362.26,363.31,361.42,361.56,54289000
05/03/2011,360.65,361.53,359.11,360.42,76959600
05/04/2011,359.29,361.17,355.03,355.91,94597600
05/05/2011,355.64,357.4,353.11,354.82,92288400
05/06/2011,355.07,359.71,353.51,359.12,94634800
05/09/2011,358.12,359.45,354.4,355.93,88879200
05/10/2011,356.77,361.64,356.28,361.05,112126600
05/11/2011,361.48,363.11,360.14,360.55,108732600
05/12/2011,357.51,357.77,355.11,357.52,115768000
05/13/2011,358.89,358.96,354.34,354.86,86683000
05/16/2011,352.44,353.19,349.21,352.3,99765600
05/17/2011,350.62,352.7,347.72,347.72,85657200
05/18/2011,350.32,350.5,346.67,349.1,80833400
05/19/2011,350.66,352.29,348.4,350.84,82085000
05/20/2011,351.07,352.48,346.46,348.24,109168600
05/23/2011,344.62,344.62,341.84,342.46,110649600
05/24/2011,342.77,344.79,342.48,343.2,86778200
05/25/2011,340.82,345.73,340.33,344.91,90405600
05/26/2011,345.91,346.78,343.38,344.47,84888000
05/27/2011,347.2,348.33,344.77,346.06,105550800
05/30/2011,345.77,347.34,345.47,346.2,30043600
05/31/2011,348.8,351.1,348.56,349.44,91869000
06/01/2011,350.29,350.38,344.29,345.95,91849600
06/02/2011,343.64,343.68,340.64,340.64,63640000
06/03/2011,341.47,341.91,337.35,340.24,76171600
06/06/2011,339.02,340.48,338.16,339.18,65953000
06/07/2011,339.18,341.16,338.37,338.93,76712800
06/08/2011,337.63,338.31,334.24,335.65,83346800
06/09/2011,335.43,338.44,334.01,338.04,91726800
06/10/2011,337.46,338.21,333.08,333.83,92143000
06/13/2011,334.04,335.45,333.33,334.03,49898000
06/14/2011,335.93,338.27,335.73,337.52,82821600
06/15/2011,336.89,337.22,333.75,334.04,88463200
06/16/2011,332.0,332.65,329.36,332.35,118990000
06/17/2011,331.6,335.36,329.0,333.11,153198200
06/20/2011,329.05,332.61,329.05,331.64,77482000
06/21/2011,333.57,336.16,332.98,336.14,67983800
06/22/2011,335.26,335.4,332.46,334.17,113871400
06/23/2011,332.73,332.79,326.86,328.57,96452000
06/24/2011,332.05,332.85,328.29,328.74,109266600
06/27/2011,327.68,329.3,326.97,328.51,76561200
06/28/2011,329.09,331.22,327.65,329.9,106990400
06/29/2011,331.66,335.84,331.57,335.28,98987400
06/30/2011,336.43,339.65,335.38,339.65,94348400
07/01/2011,340.13,343.37,338.47,342.82,82647000
07/04/2011,342.76,343.83,341.96,343.5,53992800
07/05/2011,342.64,344.67,342.64,343.1,65395400
07/06/2011,343.02,343.2,340.44,341.62,76188200
07/07/2011,342.95,347.01,342.04,345.16,78420200
07/08/2011,346.19,346.85,342.12,342.48,99886200
07/11/2011,340.28,340.94,334.72,336.16,113855200
07/12/2011,331.45,333.04,329.04,332.12,146090800
07/13/2011,329.61,333.36,329.61,332.98,108293000
07/14/2011,330.25,332.29,329.77,330.46,82419200
07/15/2011,328.8,330.83,327.72,329.49,90348200
07/18/2011,327.41,328.35,323.06,323.17,102318200
07/19/2011,324.69,326.65,324.14,326.17,97314800
07/20/2011,328.46,330.76,327.77,330.65,93599400
07/21/2011,331.67,338.16,328.48,336.86,118899200
07/22/2011,339.2,340.21,337.18,338.6,96738400
07/25/2011,336.41,338.83,336.16,337.27,73307000
07/26/2011,337.57,339.01,335.37,336.74,83750600
07/27/2011,336.19,336.42,330.58,333.1,91214800
07/28/2011,328.64,333.18,328.25,332.56,106739600
07/29/2011,328.66,330.8,326.59,329.22,94881400
08/01/2011,333.63,333.73,324.35,324.59,110140600
08/02/2011,323.6,324.84,319.96,320.0,109428400
08/03/2011,315.53,316.42,309.29,310.69,158899000
08/04/2011,316.11,316.11,300.85,300.85,185312800
08/05/2011,292.63,304.88,292.63,296.35,213778000
08/08/2011,291.53,298.24,282.99,283.36,191924200
08/09/2011,282.85,287.82,265.85,287.05,275735000
08/10/2011,292.85,292.92,276.33,277.27,216754000
08/11/2011,284.47,284.47,269.19,282.79,236101800
08/12/2011,283.82,292.17,278.26,291.9,169501400
08/15/2011,294.3,295.94,291.87,293.7,102044800
08/16/2011,291.11,292.02,287.29,291.51,106346000
08/17/2011,289.46,294.84,286.88,292.65,97705600
08/18/2011,288.94,291.0,275.78,279.58,174833800
08/19/2011,278.44,278.44,268.74,274.15,196154400
08/22/2011,271.72,282.49,271.69,276.37,102025200
08/23/2011,279.55,281.75,275.88,278.32,109074200
08/24/2011,278.99,283.66,275.5,281.58,106235400
08/25/2011,283.62,284.59,277.15,278.49,125870400
08/26/2011,278.41,278.41,269.86,276.6,106333200
08/29/2011,280.9,282.54,278.31,281.26,60634000
08/30/2011,283.73,284.81,280.33,283.64,90234800
08/31/2011,285.38,294.14,284.21,292.93,124026000
09/01/2011,294.34,295.81,289.74,293.96,102485200
09/02/2011,290.53,291.18,284.2,286.43,100520600
09/05/2011,280.0,281.16,272.46,274.45,118899200
09/06/2011,273.9,277.3,270.35,273.33,136170600
09/07/2011,279.57,281.05,276.8,281.05,102960000
09/08/2011,281.01,284.28,279.21,283.39,98067400
09/09/2011,281.64,283.35,275.43,276.1,118262800
09/12/2011,269.43,270.89,265.29,268.48,142869400
09/13/2011,272.36,272.68,263.95,270.05,151932600
09/14/2011,267.07,274.23,266.74,273.56,136788000
09/15/2011,275.11,279.94,274.5,278.52,152102200
09/16/2011,281.13,284.15,278.19,281.73,185231200
09/19/2011,275.6,277.74,273.5,274.63,91571200
09/20/2011,272.82,279.84,272.41,279.54,93162200
09/21/2011,278.83,279.23,275.24,275.68,94398400
09/22/2011,269.26,269.98,262.79,263.44,146282000
09/23/2011,266.63,267.22,256.36,264.72,155833000
09/26/2011,260.2,272.34,260.2,269.83,143753000
09/27/2011,276.13,282.33,274.19,282.04,139973800
09/28/2011,279.41,283.37,276.95,278.31,107920600
09/29/2011,276.91,285.07,276.61,283.98,124843400
09/30/2011,282.53,282.85,277.28,280.18,116008600
10/03/2011,273.51,276.87,271.99,275.64,91960800
10/04/2011,272.13,272.75,266.13,270.06,123630200
10/05/2011,275.05,278.42,272.39,278.09,119610400
10/06/2011,279.82,285.81,278.74,285.81,146275000
10/07/2011,286.24,290.24,283.64,288.31,125842400
10/10/2011,289.92,293.9,287.71,293.34,94941600
10/11/2011,292.29,293.23,289.57,292.88,95894200
10/12/2011,292.27,300.79,291.06,300.14,129037200
10/13/2011,298.23,301.45,296.14,297.39,120817200
10/14/2011,298.42,305.06,297.42,302.41,105170600
10/17/2011,305.22,307.52,297.75,299.24,108366000
10/18/2011,296.51,300.01,294.48,298.68,109975000
10/19/2011,301.09,304.2,299.9,301.68,116682400
10/20/2011,297.97,302.03,296.37,299.01,116746400
10/21/2011,300.71,305.84,299.4,305.7,112242600
10/24/2011,307.26,308.71,303.57,308.32,100214200
10/25/2011,307.44,309.59,302.47,304.98,111304400
10/26/2011,304.93,307.93,301.65,303.84,101109800
10/27/2011,312.01,316.1,309.86,315.45,185273800
10/28/2011,316.99,318.18,311.11,313.01,133139600
10/31/2011,310.36,311.96,307.5,307.5,112093800
11/01/2011,301.02,301.13,292.63,296.19,203235400
11/02/2011,298.85,298.92,293.03,298.21,131778600
11/03/2011,292.83,305.32,292.51,304.5,172721000
11/04/2011,306.39,306.87,300.3,301.97,128799200
11/07/2011,299.77,302.47,296.41,299.75,99567400
11/08/2011,300.3,308.19,300.07,303.98,107163000
11/09/2011,306.03,306.67,293.59,294.4,162635400
11/10/2011,289.48,297.54,289.06,294.32,134264800
11/11/2011,295.19,301.73,294.19,300.98,95317400
11/14/2011,302.32,302.72,296.15,296.9,93224200
11/15/2011,294.82,296.79,290.04,292.93,115537400
11/16/2011,291.89,296.93,291.02,294.47,107635400
11/17/2011,293.16,294.34,288.96,290.21,112802800
11/18/2011,288.23,292.25,287.43,288.01,92410800
11/21/2011,286.67,286.67,278.83,278.84,99384000
11/22/2011,281.12,281.79,276.91,276.91,95448000
11/23/2011,274.65,278.35,272.79,272.79,98200800
11/24/2011,274.34,276.4,270.07,271.61,93202600
11/25/2011,271.0,275.21,268.74,274.37,91361600
11/28/2011,276.71,285.07,276.71,285.07,116346600
11/29/2011,284.15,287.69,282.14,287.55,105383600
11/30/2011,285.17,300.91,284.18,299.68,190304000
12/01/2011,300.14,300.28,296.82,296.97,105608400
12/02/2011,300.46,303.82,299.77,300.77,135475800
12/05/2011,303.5,306.75,301.94,305.1,110054000
12/06/2011,302.58,306.28,302.58,304.8,108112800
12/07/2011,308.26,309.13,300.63,304.31,138195400
12/08/2011,306.0,307.56,299.79,299.79,108878800
12/09/2011,297.49,305.83,297.31,304.58,101938600
12/12/2011,302.87,303.08,297.39,297.39,100613600
12/13/2011,297.55,300.85,296.14,298.56,92054600
12/14/2011,297.18,298.46,292.15,292.15,98761600
12/15/2011,293.01,296.54,292.11,294.62,96279800
12/16/2011,295.66,296.87,293.86,294.03,130270800
12/19/2011,291.8,296.8,291.35,293.9,66697400
12/20/2011,293.36,301.79,292.63,301.79,73409400
12/21/2011,304.23,306.85,300.47,300.8,91055000
12/22/2011,302.22,305.84,302.22,305.18,56088600
12/23/2011,307.43,308.2,306.06,307.79,42050800
12/27/2011,308.07,311.53,307.81,309.37,31153000
12/28/2011,309.16,310.78,306.76,306.76,49832400
12/29/2011,307.66,310.76,305.36,310.76,47085600
12/30/2011,311.71,312.47,310.0,312.47,37153800
01/03/2012,317.56,318.2,314.79,318.04,84076400
01/04/2012,316.32,317.75,314.24,314.53,77441400
01/05/2012,315.59,315.62,310.86,311.92,87483000
01/06/2012,312.5,313.85,309.68,311.11,81929800
01/09/2012,311.29,313.74,311.12,311.76,71083800
01/10/2012,313.27,317.13,312.93,315.5,110316800
01/11/2012,314.67,315.19,310.67,311.65,115491800
01/12/2012,311.21,314.31,309.36,310.3,138561000
01/13/2012,312.53,313.03,305.55,309.28,121001800
01/16/2012,307.91,313.56,307.32,313.23,80219600
01/17/2012,316.33,318.32,314.14,315.64,122878200
01/18/2012,315.49,317.6,312.64,315.52,118631600
01/19/2012,316.69,320.48,315.86,320.48,145371400
01/20/2012,320.9,321.22,318.63,320.31,120543000
01/23/2012,320.69,323.83,319.95,323.02,92669400
01/24/2012,320.53,321.25,318.51,320.97,107869200
01/25/2012,321.96,322.62,317.6,319.44,106146800
01/26/2012,320.45,323.38,319.24,322.82,108513000
01/27/2012,321.37,322.46,319.22,319.36,86164400
01/30/2012,316.76,317.79,314.37,315.63,87277400
01/31/2012,317.81,319.95,317.45,318.47,98624000
02/01/2012,319.96,325.45,319.96,325.15,106329400
02/02/2012,324.72,325.56,322.27,323.06,117743400
02/03/2012,323.06,326.33,320.69,326.33,96509400
02/06/2012,325.96,325.96,323.41,325.06,74005600
02/07/2012,325.56,326.28,323.57,325.97,83166800
02/08/2012,327.0,327.97,325.33,325.33,92167000
02/09/2012,325.02,327.41,324.04,325.12,126722000
02/10/2012,323.21,323.6,319.61,320.09,107501800
02/13/2012,322.11,323.61,321.81,322.61,76385800
02/14/2012,321.59,324.75,320.79,321.87,79669200
02/15/2012,323.62,324.7,322.12,322.86,95667200
02/16/2012,319.84,325.31,319.77,325.18,93207200
02/17/2012,327.23,330.1,327.08,327.93,111202800
02/20/2012,328.91,333.08,328.85,332.58,119425000
02/21/2012,332.72,332.72,329.32,330.51,102874400
02/22/2012,330.88,331.13,326.6,326.77,87036800
02/23/2012,326.16,328.25,324.12,326.22,94693000
02/24/2012,326.91,327.54,324.32,324.91,91005400
02/27/2012,323.74,325.64,321.21,324.98,90573200
02/28/2012,325.67,326.31,322.92,325.55,100999200
02/29/2012,326.45,328.09,323.92,324.25,105433800
03/01/2012,323.81,326.55,322.66,326.55,92614800
03/02/2012,327.04,328.87,326.19,327.85,96245000
03/05/2012,326.73,327.69,324.13,325.64,80678400
03/06/2012,324.47,324.57,317.53,317.53,115983800
03/07/2012,317.69,320.17,316.67,319.64,83942800
03/08/2012,321.14,325.27,320.91,325.11,89478000
03/09/2012,325.41,327.82,323.87,326.03,91016600
03/12/2012,325.53,327.42,324.66,326.1,67275600
03/13/2012,327.56,331.96,327.56,331.49,85488000
03/14/2012,332.75,334.83,332.58,333.2,119402200
03/15/2012,333.16,335.1,332.49,335.1,116343600
03/16/2012,335.34,337.2,335.0,336.17,160498600
03/19/2012,336.15,336.41,334.19,336.12,101957600
03/20/2012,334.41,334.7,331.37,332.05,92677400
03/21/2012,332.81,334.04,329.2,330.78,89384600
03/22/2012,329.68,330.15,325.72,326.92,119486800
03/23/2012,326.86,328.37,323.86,326.19,86264200
03/26/2012,327.7,330.37,326.05,330.23,70655400
03/27/2012,331.16,332.44,328.55,328.99,83340200
03/28/2012,328.22,330.36,325.62,325.62,81107200
03/29/2012,324.76,326.01,320.18,321.09,99890600
03/30/2012,323.49,324.76,321.59,323.51,102032800
04/02/2012,324.21,326.45,320.94,326.39,114356600
04/03/2012,326.09,327.23,322.03,322.03,96273800
04/04/2012,321.13,321.44,313.51,313.87,141167000
04/05/2012,315.46,315.81,310.88,314.91,119496000
04/10/2012,311.89,312.26,305.91,305.91,122652200
04/11/2012,305.56,309.46,304.58,307.77,122204000
04/12/2012,308.62,311.7,304.04,310.88,149015800
04/13/2012,310.24,311.51,305.36,306.12,110735000
04/16/2012,305.1,309.39,304.37,306.02,113582000
04/17/2012,305.76,313.42,305.76,313.18,110154600
04/18/2012,312.7,313.15,309.04,309.99,108162600
04/19/2012,311.16,313.46,306.76,306.76,128679600
04/20/2012,307.23,309.64,305.9,309.2,151169600
04/23/2012,306.56,306.56,299.92,301.27,163766400
04/24/2012,302.75,304.85,300.96,304.68,114523400
04/25/2012,305.37,309.47,305.19,308.0,100802800
04/26/2012,309.52,312.42,307.94,310.55,113254200
04/27/2012,307.72,312.13,306.22,310.75,104245000
04/30/2012,311.87,312.06,307.91,308.3,72813400
05/02/2012,311.82,312.3,305.47,306.87,102849600
05/03/2012,308.21,310.56,305.49,306.44,84195600
05/04/2012,306.03,307.21,300.55,300.95,91919000
05/07/2012,295.6,305.32,295.37,304.74,79223800
05/08/2012,305.5,306.01,299.78,300.59,161464600
05/09/2012,301.36,302.09,296.42,300.07,132175400
05/10/2012,302.84,304.61,297.61,302.94,136235200
05/11/2012,301.24,305.69,300.26,305.28,89844800
05/14/2012,302.22,302.25,296.71,298.05,115545200
05/15/2012,299.57,301.29,294.68,296.24,101390800
05/16/2012,293.53,297.26,292.26,294.99,121059000
05/17/2012,295.32,295.59,288.74,290.23,100845200
05/18/2012,287.74,291.55,286.89,288.77,139169000
05/21/2012,287.93,292.22,287.57,290.54,80239800
05/22/2012,292.69,296.77,291.18,295.95,116285200
05/23/2012,292.96,293.52,288.27,289.16,113571800
05/24/2012,291.6,293.13,288.75,292.08,94192400
05/25/2012,292.99,295.24,290.47,292.76,85003600
05/28/2012,294.92,296.24,291.99,292.76,47432400
05/29/2012,294.62,296.77,292.58,295.27,80422800
05/30/2012,293.47,295.19,289.88,290.66,83670400
05/31/2012,291.4,292.74,287.7,290.09,72107800
06/01/2012,291.21,291.21,281.03,283.77,176852200
06/04/2012,281.25,285.7,281.0,283.07,80075800
06/05/2012,284.69,285.88,283.43,284.99,71823200
06/06/2012,286.9,291.95,286.71,291.39,138444400
06/07/2012,292.44,295.4,291.07,292.9,125841200
06/08/2012,290.83,292.47,288.97,291.73,110795000
06/11/2012,297.15,297.73,291.08,291.39,127359600
06/12/2012,291.61,292.81,289.34,292.01,119324600
06/13/2012,292.62,293.61,289.66,291.6,99881200
06/14/2012,290.73,292.1,288.9,291.98,94901200
06/15/2012,293.15,297.65,293.15,297.58,184297200
06/18/2012,301.2,301.47,295.96,297.01,122867000
06/19/2012,297.46,302.5,296.29,301.81,110073600
06/20/2012,302.11,303.29,300.21,302.95,104203000
06/21/2012,300.5,304.7,300.24,301.64,162692400
06/22/2012,298.87,300.21,298.23,298.76,115385000
06/25/2012,297.23,297.46,292.98,294.28,102098600
06/26/2012,294.7,295.79,293.41,294.05,92113000
06/27/2012,295.07,298.25,293.34,298.07,106310600
06/28/2012,298.43,298.84,294.38,297.22,87455000
06/29/2012,303.31,307.81,301.86,307.31,136936000
07/02/2012,307.41,310.57,306.47,310.27,103769600
07/03/2012,310.99,314.34,310.8,314.34,122904800
07/04/2012,314.1,315.18,312.5,314.83,75400200
07/05/2012,314.11,316.22,310.91,312.97,119292200
07/06/2012,311.79,313.39,309.73,309.84,83492400
07/09/2012,309.61,310.13,307.75,308.4,77305200
07/10/2012,310.24,313.98,309.44,312.41,88873400
07/11/2012,310.98,313.68,310.53,312.55,79175400
07/12/2012,310.89,312.87,309.97,311.42,93962600
07/13/2012,312.49,315.19,311.6,314.6,79924200
07/16/2012,314.45,316.41,313.99,315.98,74197000
07/17/2012,316.74,317.48,314.56,315.3,70588200
07/18/2012,316.46,319.31,315.81,319.16,67444800
07/19/2012,320.26,322.64,319.85,322.48,81730400
07/20/2012,321.84,322.73,319.19,319.75,126955600
07/23/2012,316.84,317.51,311.39,312.93,126573200
07/24/2012,314.1,314.39,311.74,311.74,112746200
07/25/2012,311.25,315.8,311.13,313.09,95338400
07/26/2012,314.02,320.93,311.97,320.49,157620200
07/27/2012,321.78,323.47,318.16,323.31,104253600
07/30/2012,324.96,329.46,324.35,328.65,109915800
07/31/2012,328.33,329.31,326.47,326.47,94018600
08/01/2012,327.0,328.99,326.72,327.71,80919400
08/02/2012,327.72,331.42,321.77,322.16,165718000
08/03/2012,322.48,330.48,322.33,330.43,119594200
08/06/2012,330.13,332.22,328.15,330.4,103102400
08/07/2012,329.92,334.32,329.44,334.32,111491200
08/08/2012,331.58,332.58,330.26,332.04,100624800
08/09/2012,333.64,334.93,332.16,334.66,112698600
08/10/2012,332.94,334.45,332.08,333.5,80400200
08/13/2012,333.01,333.78,330.1,331.38,76532800
08/14/2012,332.39,334.28,332.17,332.89,72877800
08/15/2012,331.66,334.14,331.06,333.18,60749400
08/16/2012,333.59,333.75,331.89,333.75,72304600
08/17/2012,334.71,336.61,334.07,335.77,96914200
08/20/2012,335.48,336.46,333.17,333.85,77264200
08/21/2012,334.35,336.69,334.35,335.92,78408800
08/22/2012,333.0,333.88,331.84,332.08,77845200
08/23/2012,333.55,333.9,329.06,330.06,85256200
08/24/2012,329.47,330.25,327.21,329.64,85640800
08/27/2012,329.33,332.85,328.71,332.35,46647800
08/28/2012,330.55,330.74,328.48,329.23,64151800
08/29/2012,329.39,330.67,328.01,330.15,62045400
08/30/2012,329.17,329.9,326.86,327.54,94639800
08/31/2012,327.58,331.29,326.98,329.28,100207800
09/03/2012,328.57,332.03,328.03,331.89,52787600
09/04/2012,332.53,332.58,328.35,328.66,65902000
09/05/2012,328.17,330.27,327.21,328.83,101267200
09/06/2012,329.56,336.43,329.0,336.43,118307600
09/07/2012,337.5,340.22,337.08,337.57,147102000
09/10/2012,336.33,337.49,335.3,335.5,87062400
09/11/2012,334.26,336.11,332.88,336.11,100785600
09/12/2012,336.88,339.36,334.92,336.1,114589600
09/13/2012,335.64,335.96,333.3,334.6,76774200
09/14/2012,340.07,340.07,336.93,338.28,142561800
09/17/2012,336.69,338.06,336.52,337.15,81312200
09/18/2012,335.09,336.93,334.56,335.47,94232200
09/19/2012,336.72,337.31,334.52,335.71,89900400
09/20/2012,333.41,334.62,332.52,334.24,91627200
09/21/2012,335.37,335.73,333.65,334.15,136178000
09/24/2012,332.28,333.15,330.91,331.84,78062800
09/25/2012,331.86,335.06,331.62,334.5,74484000
09/26/2012,331.56,331.71,327.89,328.05,98427400
09/27/2012,329.31,329.83,328.08,329.12,77959200
09/28/2012,330.51,330.64,323.18,323.18,105058200
10/01/2012,322.19,327.9,321.83,327.52,85113800
10/02/2012,325.55,329.21,324.89,327.24,78948200
10/03/2012,326.27,328.54,325.72,327.98,66678400
10/04/2012,329.05,330.11,326.6,327.66,85302600
10/05/2012,328.59,332.9,328.4,332.53,86590600
10/08/2012,330.39,330.7,329.42,329.57,65237000
10/09/2012,330.47,330.6,327.27,327.71,62645400
10/10/2012,326.43,328.12,326.09,326.8,62011200
10/11/2012,325.48,330.44,325.35,329.55,75538200
10/12/2012,328.79,330.3,327.94,327.95,69539200
10/15/2012,327.6,331.23,327.6,329.45,64854600
10/16/2012,331.52,334.07,330.69,333.71,88500400
10/17/2012,333.4,335.84,333.04,335.69,105558200
10/18/2012,334.84,335.65,333.16,335.32,100138200
10/19/2012,334.91,335.81,333.87,334.17,105372800
10/22/2012,334.09,336.54,333.66,334.46,84763600
10/23/2012,334.32,334.67,326.25,326.75,111215200
10/24/2012,327.55,329.27,325.34,328.49,81286000
10/25/2012,329.62,331.61,328.73,329.25,85726000
10/26/2012,327.44,330.37,326.32,329.45,86331000
10/29/2012,328.54,329.25,326.94,328.39,51212200
10/30/2012,328.51,332.35,328.51,332.35,53503200
10/31/2012,332.52,334.24,330.76,330.76,104028400
11/01/2012,330.5,336.05,330.24,335.43,79460600
11/02/2012,335.78,338.55,334.94,337.6,90651400
11/05/2012,335.75,336.53,334.67,335.08,70566000
11/06/2012,335.52,338.07,335.12,337.37,91591000
11/07/2012,338.71,339.43,332.6,332.87,118532200
11/08/2012,334.49,335.1,332.02,332.42,98730200
11/09/2012,332.19,332.85,328.62,331.93,88821400
11/12/2012,332.05,333.46,331.24,332.33,57660600
11/13/2012,330.98,334.34,330.01,334.04,73531800
11/14/2012,332.79,334.03,330.13,330.67,65837800
11/15/2012,328.64,328.68,324.56,324.76,103811000
11/16/2012,324.62,325.04,319.75,319.84,126825800
11/19/2012,321.63,325.0,320.83,324.74,94586800
11/20/2012,324.05,326.23,323.46,326.02,73885200
11/21/2012,325.39,327.05,324.77,326.41,80058600
11/22/2012,327.55,328.24,327.07,327.7,58988400
11/23/2012,328.47,331.5,327.11,331.5,68478000
11/26/2012,329.62,332.18,329.62,330.9,75527200
11/27/2012,332.39,334.33,332.13,332.92,93027400
11/28/2012,331.53,334.45,331.31,334.28,80300600
11/29/2012,335.86,338.42,335.71,338.1,85307800
11/30/2012,337.99,339.46,336.55,336.55,97920000
12/03/2012,337.17,340.47,336.72,337.28,71947800
12/04/2012,336.66,339.44,336.63,337.62,69539400
12/05/2012,338.96,339.38,337.41,338.85,81337200
12/06/2012,339.88,342.16,339.49,341.29,95616400
12/07/2012,341.52,343.63,341.14,342.61,76344200
12/10/2012,341.37,343.17,340.48,342.91,57410600
12/11/2012,343.0,344.77,342.25,344.12,68893800
12/12/2012,344.37,344.73,343.17,344.35,71236000
12/13/2012,344.31,344.9,343.08,343.83,75160000
12/14/2012,344.15,345.35,343.89,344.39,69084000
12/17/2012,343.84,344.39,342.49,343.34,101138400
12/18/2012,344.23,344.93,343.08,343.6,117254600
12/19/2012,344.43,345.86,343.85,345.14,95510800
12/20/2012,344.6,346.86,344.4,346.6,93854000
12/21/2012,344.77,346.14,342.37,344.12,119081400
12/24/2012,344.01,344.8,343.67,344.52,19940600
12/27/2012,343.3,346.07,343.3,344.71,49856800
12/28/2012,345.37,345.52,341.67,342.0,43384800
12/31/2012,340.31,344.0,339.5,342.71,20353400
01/02/2013,348.53,350.77,347.01,350.21,83580000
01/03/2013,350.43,351.06,349.34,350.74,58392400
01/04/2013,349.98,351.8,349.63,351.73,63817800
01/07/2013,351.75,352.3,350.62,351.24,86563200
01/08/2013,350.08,351.58,349.06,349.11,80951400
01/09/2013,350.53,350.76,348.84,350.0,107106600
01/10/2013,350.91,352.33,349.75,350.69,125769600
01/11/2013,351.33,351.74,349.27,350.13,88248600
01/14/2013,351.71,351.71,346.58,347.34,104309600
01/15/2013,346.43,348.39,346.05,347.86,118214800
01/16/2013,347.52,349.29,346.69,348.84,99408000
01/17/2013,348.06,351.39,347.66,351.19,119558600
01/18/2013,352.22,352.61,350.78,350.89,108914000
01/21/2013,351.84,353.36,351.84,353.07,82257400
01/22/2013,352.79,353.79,351.34,353.45,93624200
01/23/2013,355.14,355.54,352.64,353.01,90304400
01/24/2013,353.27,354.74,352.25,354.13,79897000
01/25/2013,353.73,356.21,353.52,355.74,87449400
01/28/2013,356.45,357.55,356.17,356.68,87806000
01/29/2013,356.49,358.11,356.12,358.08,74906400
01/30/2013,358.45,358.92,356.68,357.54,82635000
01/31/2013,356.22,357.23,354.0,354.35,100973600
02/01/2013,354.42,356.88,354.38,355.55,97750400
02/04/2013,356.03,356.23,349.57,349.69,103853200
02/05/2013,350.13,350.38,347.99,348.43,161739400
02/06/2013,348.62,349.53,345.2,345.86,121992800
02/07/2013,346.7,347.4,343.7,343.7,91040000
02/08/2013,344.56,345.96,343.66,345.13,78043200
02/11/2013,345.97,346.36,344.55,344.99,80139800
02/12/2013,344.62,346.2,343.52,346.2,78136200
02/13/2013,346.36,347.3,344.95,345.83,115788800
02/14/2013,345.57,346.74,344.04,345.84,92975400
02/15/2013,345.54,346.23,343.34,343.45,105412800
02/18/2013,343.22,343.47,342.31,343.23,69931200
02/19/2013,342.82,348.14,342.5,347.63,85959400
02/20/2013,346.76,347.02,342.95,343.61,138377200
02/21/2013,341.01,341.17,335.53,336.38,136173400
02/22/2013,337.4,340.63,337.17,339.87,99065200
02/25/2013,341.01,343.94,338.79,340.26,137686200
02/26/2013,332.99,337.72,332.99,335.29,133287600
02/27/2013,336.74,337.69,333.16,337.37,107256600
02/28/2013,338.75,340.82,337.96,340.53,124829200
03/01/2013,339.71,340.83,336.5,339.73,117155200
03/04/2013,337.91,340.08,337.51,339.58,85514400
03/05/2013,341.48,347.23,341.36,346.5,111865200
03/06/2013,346.33,349.08,346.13,347.36,98551000
03/07/2013,347.95,349.43,347.48,347.87,84931400
03/08/2013,349.42,352.94,349.15,352.43,96977400
03/11/2013,351.43,351.95,350.76,351.56,71618600
03/12/2013,351.17,352.91,351.16,352.06,87399200
03/13/2013,351.76,352.18,350.83,352.02,77175400
03/14/2013,353.15,355.85,352.6,355.85,100965000
03/15/2013,356.16,356.16,352.67,353.58,147229600
03/18/2013,348.57,353.32,348.57,353.01,90166200
03/19/2013,352.23,354.33,350.54,352.05,104899000
03/20/2013,353.76,355.33,353.34,354.37,88312400
03/21/2013,354.25,354.25,351.33,352.41,80921600
03/22/2013,351.0,353.15,349.55,350.74,100061600
03/25/2013,354.04,354.71,347.85,348.72,121888200
03/26/2013,349.65,350.07,347.98,349.27,102772000
03/27/2013,350.63,350.69,344.81,346.16,114561400
03/28/2013,346.44,350.34,346.44,348.1,125879800
04/02/2013,347.78,352.85,347.67,352.5,120428800
04/03/2013,351.67,353.01,349.42,349.6,105823800
04/04/2013,350.03,351.17,345.95,346.53,144898600
04/05/2013,346.47,346.76,337.94,340.71,135761800
04/08/2013,341.53,342.26,340.53,340.91,84821000
04/09/2013,342.94,342.94,340.05,341.35,96734600
04/10/2013,342.26,349.54,342.26,348.53,130841200
04/11/2013,348.16,351.97,347.89,351.28,114778600
04/12/2013,350.42,350.94,347.87,348.65,145841600
04/15/2013,348.53,349.5,344.87,346.3,103799600
04/16/2013,344.65,348.25,344.23,345.79,108895200
04/17/2013,347.52,347.68,340.23,340.84,146022000
04/18/2013,341.97,342.55,339.24,340.72,117506400
04/19/2013,341.94,342.69,339.62,341.68,118461400
04/22/2013,342.63,343.7,338.69,340.07,96574800
04/23/2013,340.23,349.34,340.13,349.15,131768600
04/24/2013,348.43,353.3,348.36,352.94,120070000
04/25/2013,352.07,355.01,351.74,354.04,148938000
04/26/2013,352.57,352.59,349.95,351.5,142494200
04/29/2013,351.9,354.51,351.73,354.15,117949000
04/30/2013,354.3,354.39,350.34,351.39,152995800
05/02/2013,351.52,355.63,351.22,354.8,178641800
05/03/2013,354.62,358.66,353.42,357.61,147760600
05/06/2013,357.61,358.73,357.18,357.44,81449000
05/07/2013,357.07,358.17,356.07,356.48,143225200
05/08/2013,357.03,358.45,356.37,357.93,161838600
05/09/2013,357.53,359.87,357.03,359.15,97538000
05/10/2013,359.36,362.36,359.32,361.17,141886800
05/13/2013,361.0,362.26,360.43,361.12,127893000
05/14/2013,362.32,363.69,361.09,363.69,123495000
05/15/2013,363.72,366.45,363.21,366.07,141411200
05/16/2013,365.73,366.42,364.75,365.37,96149600
05/17/2013,364.44,368.72,364.03,368.08,149396400
05/20/2013,369.05,369.99,367.99,369.97,79705400
05/21/2013,369.34,370.44,367.73,370.44,118504400
05/22/2013,370.35,372.67,370.0,372.11,113252800
05/23/2013,366.04,367.41,363.28,365.22,177983200
05/24/2013,365.81,366.5,362.57,364.63,79414200
05/27/2013,365.68,366.7,365.16,366.56,40529200
05/28/2013,368.17,373.31,368.17,371.5,128747200
05/29/2013,369.14,369.76,365.79,366.25,104347800
05/30/2013,365.33,368.79,365.33,367.69,126386600
05/31/2013,367.38,367.38,362.56,363.38,210093400
06/03/2013,361.27,364.92,359.09,361.07,151136600
06/04/2013,362.81,363.66,359.9,360.42,127351600
06/05/2013,357.93,359.32,352.69,353.06,133484600
06/06/2013,353.52,355.22,349.58,349.58,129671800
06/07/2013,350.22,353.51,347.24,352.69,151603000
06/10/2013,352.45,353.86,351.19,352.86,92275600
06/11/2013,351.62,351.62,346.11,350.3,117271000
06/12/2013,349.43,351.89,347.31,347.68,100945200
06/13/2013,343.39,347.94,341.97,347.23,121010000
06/14/2013,349.51,350.01,347.09,347.98,90233000
06/17/2013,349.64,353.24,349.23,350.81,120447000
06/18/2013,349.86,351.96,348.92,351.09,101293400
06/19/2013,352.34,352.99,349.69,351.08,133976400
06/20/2013,346.5,347.47,340.96,341.88,168092600
06/21/2013,342.57,345.33,337.64,337.64,169706800
06/24/2013,337.22,338.42,330.98,332.25,154001200
06/25/2013,335.51,336.15,332.87,335.4,119866800
06/26/2013,336.25,341.4,335.63,340.82,114977600
06/27/2013,341.58,346.17,339.7,344.75,117180200
06/28/2013,345.55,346.89,343.64,344.59,135761600
07/01/2013,345.91,348.87,343.1,347.37,110675600
07/02/2013,348.21,348.21,345.52,347.8,91066800
07/03/2013,345.25,345.88,342.8,345.82,131521800
07/04/2013,348.0,354.68,347.89,354.51,119780800
07/05/2013,355.02,357.55,352.18,352.53,129622400
07/08/2013,355.31,358.52,354.87,357.15,90668800
07/09/2013,358.75,361.11,358.17,360.11,101596200
07/10/2013,359.78,362.12,358.97,362.04,91641800
07/11/2013,365.7,365.88,362.93,364.05,121043600
07/12/2013,365.3,367.01,364.49,364.95,86490400
07/15/2013,365.96,368.19,365.96,366.77,65907200
07/16/2013,366.79,367.03,363.9,364.12,82836200
07/17/2013,364.89,367.28,362.5,366.06,99474800
07/18/2013,365.56,369.5,364.86,368.76,106821000
07/19/2013,367.67,369.93,366.44,369.76,118924400
07/22/2013,370.64,371.67,369.76,370.39,206370400
07/23/2013,371.08,371.64,368.72,368.72,252839800
07/24/2013,369.6,373.13,369.6,371.96,161728000
07/25/2013,371.05,371.68,367.92,370.36,117445000
07/26/2013,371.74,372.28,367.26,368.31,107978000
07/29/2013,369.49,371.01,367.72,368.33,141623000
07/30/2013,369.73,371.07,368.39,368.99,101902800
07/31/2013,367.89,370.58,366.9,369.81,105431600
08/01/2013,370.2,372.39,369.23,372.39,165214600
08/02/2013,373.86,374.12,370.48,371.34,132185400
08/05/2013,371.91,373.39,370.97,372.52,98819900
08/06/2013,371.82,373.43,369.47,371.38,105706900
08/07/2013,369.66,370.95,368.85,369.61,139704600
08/08/2013,370.8,373.52,369.88,372.14,128573800
08/09/2013,373.65,375.75,372.38,375.4,319723100
08/12/2013,376.23,376.84,373.67,375.61,166683500
08/13/2013,376.55,377.9,376.2,377.64,122951700
08/14/2013,377.68,380.18,377.32,379.62,132458100
08/15/2013,378.9,378.9,373.2,375.58,98720900
08/16/2013,374.61,375.23,372.51,374.75,114158400
08/19/2013,374.88,375.15,372.79,373.8,74221600
08/20/2013,371.95,372.08,366.77,368.93,113346700
08/21/2013,368.69,369.35,367.33,367.51,79300500
08/22/2013,367.59,373.17,367.59,371.94,111765900
08/23/2013,372.58,375.53,370.86,374.67,83387600
08/26/2013,375.11,375.11,372.03,373.49,103228500
08/27/2013,371.06,372.4,364.09,364.87,148184800
08/28/2013,363.17,365.1,362.33,364.47,123825000
08/29/2013,366.58,367.56,364.56,367.13,95172000
08/30/2013,366.93,367.35,362.68,362.93,213108400
09/02/2013,366.31,369.7,366.31,369.26,92015800
09/03/2013,369.87,369.87,365.58,367.09,85254600
09/04/2013,367.86,369.01,365.16,368.26,83704900
09/05/2013,368.87,370.6,366.29,369.95,96958700
09/06/2013,369.62,372.8,367.4,371.04,102762000
09/09/2013,371.49,371.83,369.02,369.78,84520500
09/10/2013,372.27,376.79,372.27,376.31,128190200
09/11/2013,375.9,376.25,374.1,375.05,109691200
09/12/2013,375.94,377.58,375.06,376.66,107064400
09/13/2013,376.03,377.29,375.36,376.84,80898400
09/16/2013,380.71,381.1,379.2,379.89,127263000
09/17/2013,378.98,380.48,378.54,379.81,99817700
09/18/2013,380.32,381.32,379.08,380.92,106874200
09/19/2013,384.83,385.9,381.56,382.58,163356700
09/20/2013,381.53,383.73,381.53,382.07,200717700
09/23/2013,381.45,383.19,378.39,379.55,104721800
09/24/2013,379.16,380.96,379.15,380.67,83785600
09/25/2013,379.67,380.74,377.91,379.6,86206500
09/26/2013,379.64,380.34,377.11,377.95,74992100
09/27/2013,377.89,378.65,374.05,375.77,79653300
09/30/2013,372.91,375.04,372.44,374.92,95206800
10/01/2013,373.94,377.63,373.87,377.63,99454700
10/02/2013,376.52,376.82,374.03,376.17,92474600
10/03/2013,376.8,377.4,374.31,374.83,75108500
10/04/2013,374.57,376.69,373.85,376.03,61981100
10/07/2013,374.59,374.59,370.57,373.75,70719600
10/08/2013,373.32,373.89,370.98,370.98,68682300
10/09/2013,369.81,370.0,366.06,367.19,82082600
10/10/2013,369.57,374.27,368.55,373.91,97145000
10/11/2013,376.06,376.56,375.07,376.11,78038400
10/14/2013,375.15,376.27,374.31,376.27,67160600
10/15/2013,378.48,382.25,378.48,381.95,103871300
10/16/2013,380.74,383.93,380.41,383.33,88277900
10/17/2013,382.24,382.73,380.21,382.51,155449700
10/18/2013,384.04,385.73,382.93,385.73,115974900
10/21/2013,387.72,388.92,387.19,388.28,117174500
10/22/2013,387.74,391.41,387.68,390.19,128848400
10/23/2013,388.16,388.93,387.43,388.56,88157100
10/24/2013,389.07,390.38,389.0,390.21,82481400
10/25/2013,389.01,389.98,388.24,389.19,73734300
10/28/2013,389.95,390.34,387.98,388.8,73746700
10/29/2013,388.47,391.31,388.47,391.13,74629300
10/30/2013,391.66,393.04,390.36,391.2,89007800
10/31/2013,388.47,391.92,388.47,391.92,109775400
11/01/2013,392.5,392.52,390.6,391.2,85567800
11/04/2013,391.92,394.41,391.87,393.15,110955100
11/05/2013,393.98,393.98,389.54,391.25,125288400
11/06/2013,392.59,395.84,392.52,393.97,143211500
11/07/2013,394.7,398.31,392.58,393.22,192736600
11/08/2013,391.7,394.41,390.66,394.07,131522900
11/11/2013,395.13,395.73,393.84,395.45,100820900
11/12/2013,395.24,396.11,393.32,393.38,91714200
11/13/2013,391.25,392.49,388.43,391.18,104740100
11/14/2013,394.76,395.47,393.73,394.87,107661300
11/15/2013,395.15,396.26,394.62,395.34,84441800
11/18/2013,394.9,398.04,394.28,396.98,82159200
11/19/2013,396.31,396.76,395.0,395.48,79588800
11/20/2013,394.46,398.04,394.06,396.54,87813500
11/21/2013,394.8,396.73,393.65,395.33,81661000
11/22/2013,396.28,397.92,394.58,395.8,72764600
11/25/2013,397.66,398.59,397.13,397.46,68131800
11/26/2013,396.86,397.45,394.11,394.11,79087800
11/27/2013,394.48,396.7,394.48,396.22,60577400
11/28/2013,396.4,397.56,396.3,396.75,43792400
11/29/2013,396.14,397.3,395.9,396.55,52823700
12/02/2013,396.62,397.86,395.46,395.99,62694500
12/03/2013,395.58,395.89,390.57,390.57,82038200
12/04/2013,391.69,391.87,385.51,388.14,87818400
12/05/2013,387.08,387.95,383.71,383.71,82258900
12/06/2013,384.91,387.74,383.7,387.01,106749800
12/09/2013,388.26,388.26,385.9,387.38,71635200
12/10/2013,386.84,389.68,385.1,385.56,68228300
12/11/2013,384.7,387.26,383.03,383.15,71520400
12/12/2013,381.6,381.86,377.8,377.82,92197300
12/13/2013,377.44,378.96,376.45,376.86,76932300
12/16/2013,375.98,382.45,375.9,381.44,90762500
12/17/2013,380.49,380.52,378.17,378.17,75134400
12/18/2013,379.66,381.32,378.36,381.17,78628400
12/19/2013,385.17,387.51,385.17,386.45,66689600
12/20/2013,388.34,391.92,388.34,391.56,160593600
12/23/2013,392.88,395.52,392.81,395.52,63200800
12/24/2013,395.27,397.53,395.27,396.61,17970000
12/27/2013,399.11,400.99,399.11,400.99,52895100
12/30/2013,401.53,401.95,399.08,399.77,58061400
12/31/2013,400.6,401.92,400.23,401.79,21421900
01/02/2014,403.37,404.43,399.64,399.82,92568700
01/03/2014,400.38,402.6,399.13,401.97,84297800
01/06/2014,401.71,402.71,399.6,399.85,107202300
01/07/2014,400.58,403.27,399.23,402.97,105892600
01/08/2014,403.56,403.9,402.63,403.86,105349800
01/09/2014,403.52,405.0,401.11,401.97,117485000
01/10/2014,404.01,405.95,402.97,403.95,109900800
01/13/2014,404.94,405.38,403.31,404.93,103018300
01/14/2014,401.31,406.57,400.46,406.57,108658100
01/15/2014,407.59,408.93,406.65,408.62,100182900
01/16/2014,408.51,408.72,407.08,407.59,122942600
01/17/2014,404.85,408.55,404.85,408.26,123338600
01/20/2014,407.18,408.03,406.54,408.0,70342000
01/21/2014,408.43,408.81,404.26,405.19,101069100
01/22/2014,406.92,408.37,405.47,407.45,101324600
01/23/2014,405.93,408.1,403.14,403.89,99214600
01/24/2014,404.17,404.98,393.54,393.85,139983700
01/27/2014,392.77,393.89,389.82,390.79,124849800
01/28/2014,391.88,393.14,390.22,392.23,111529100
01/29/2014,395.35,396.51,384.68,389.33,131908800
01/30/2014,388.77,392.11,386.38,389.61,127927000
01/31/2014,388.72,389.09,381.72,386.85,123710100
02/03/2014,385.86,388.54,383.28,383.63,137213900
02/04/2014,380.57,384.26,379.51,382.98,173334600
02/05/2014,381.75,384.61,380.96,382.65,119588300
02/06/2014,384.8,389.67,383.51,388.41,118451900
02/07/2014,389.52,391.11,387.68,389.54,136668600
02/10/2014,390.8,391.06,388.8,389.64,91561800
02/11/2014,391.07,394.96,390.59,394.96,92426900
02/12/2014,396.39,399.53,396.22,397.42,153180400
02/13/2014,396.94,397.52,394.77,397.0,91933700
02/14/2014,397.55,399.64,397.42,398.95,78995300
02/17/2014,400.01,401.82,399.64,401.24,61210200
02/18/2014,402.09,402.46,399.62,401.62,90100400
02/19/2014,400.98,402.36,399.74,401.54,98511100
02/20/2014,397.04,398.76,395.78,398.76,115999400
02/21/2014,400.22,400.89,399.43,400.36,97100200
02/24/2014,399.57,401.76,398.8,401.76,111984200
02/25/2014,400.9,401.03,398.58,400.77,87132900
02/26/2014,400.91,401.48,397.32,398.64,91268800
02/27/2014,398.76,400.17,394.84,398.28,99536500
02/28/2014,398.89,399.77,396.61,398.54,86478100
03/03/2014,392.14,394.0,386.66,388.19,146924300
03/04/2014,392.46,398.89,392.31,398.73,114857500
03/05/2014,398.38,399.53,397.56,398.62,85466900
03/06/2014,399.56,400.83,398.58,400.06,92635900
03/07/2014,399.63,400.93,396.0,396.28,109070200
03/10/2014,395.49,399.06,392.01,393.4,96464700
03/11/2014,394.59,396.34,392.58,394.29,84611600
03/12/2014,391.95,392.54,388.51,391.41,95306500
03/13/2014,392.04,392.04,386.06,386.06,99311800
03/14/2014,383.41,383.89,379.8,382.65,151840900
03/17/2014,383.43,388.34,382.73,386.92,90990400
03/18/2014,386.28,391.35,384.14,389.37,109534400
03/19/2014,389.67,390.5,388.01,388.88,93898500
03/20/2014,386.98,390.82,385.67,390.82,115391700
03/21/2014,391.72,393.55,390.02,391.36,213252000
03/24/2014,391.82,392.4,387.24,388.23,100768800
03/25/2014,389.11,393.48,389.11,393.13,94531000
03/26/2014,394.67,398.09,394.08,396.89,89500500
03/27/2014,396.07,398.59,395.58,398.59,77744500
03/28/2014,399.86,401.95,399.56,401.79,86568800
03/31/2014,403.79,405.09,402.78,403.21,90978500
04/01/2014,404.83,406.42,403.42,405.62,94127600
04/02/2014,406.22,406.97,405.66,406.14,85264900
04/03/2014,406.79,406.95,404.73,405.69,87342000
04/04/2014,406.24,408.42,405.64,407.46,79767000
04/07/2014,404.2,406.22,403.23,404.04,69685200
04/08/2014,404.19,404.61,399.54,402.54,113023400
04/09/2014,403.13,404.17,402.52,403.39,72091100
04/10/2014,404.86,405.28,401.15,401.9,66703600
04/11/2014,398.59,399.04,394.16,395.64,102778000
04/14/2014,393.93,395.69,391.29,395.54,102356900
04/15/2014,395.64,396.33,392.61,392.66,95438900
04/16/2014,394.78,395.99,393.11,395.99,87788500
04/17/2014,396.22,396.91,393.81,396.76,86712000
04/22/2014,396.13,399.29,395.27,398.3,88478500
04/23/2014,398.04,398.16,396.89,397.34,65201100
04/24/2014,399.07,399.41,393.32,397.1,89719200
04/25/2014,394.86,395.51,391.83,392.85,77416000
04/28/2014,393.49,395.23,392.19,393.73,65912600
04/29/2014,394.92,398.51,394.29,398.47,69049600
04/30/2014,399.65,401.35,399.29,400.55,102535800
05/02/2014,400.05,400.84,398.45,399.23,99030000
05/05/2014,396.87,397.65,392.72,397.44,59799100
05/06/2014,398.26,398.72,395.22,396.54,70545000
05/07/2014,394.72,399.37,394.72,398.59,82801700
05/08/2014,399.28,403.17,398.36,402.98,87812400
05/09/2014,401.92,402.38,400.88,401.93,73164200
05/12/2014,402.4,404.34,401.51,403.78,65479100
05/13/2014,405.28,405.4,404.06,404.65,75389000
05/14/2014,404.46,404.46,402.75,403.33,70333800
05/15/2014,403.03,404.89,399.07,400.25,109601900
05/16/2014,400.26,400.93,397.71,399.56,113534700
05/19/2014,399.37,401.28,397.94,401.04,80808000
05/20/2014,401.11,402.05,399.57,400.8,75588400
05/21/2014,400.04,403.27,398.9,402.9,74143900
05/22/2014,405.21,405.21,403.03,404.14,79720300
05/23/2014,404.22,405.59,403.54,405.14,57337900
05/26/2014,406.1,407.1,405.82,406.88,34395000
05/27/2014,406.7,407.76,406.43,406.81,74811500
05/28/2014,405.95,406.15,404.61,405.94,73617400
05/29/2014,405.39,407.74,405.39,407.44,46905400
05/30/2014,407.51,408.34,406.59,407.21,82608400
06/02/2014,408.6,409.29,407.8,408.77,54417300
06/03/2014,408.88,408.95,407.36,408.61,55829500
06/04/2014,407.75,408.85,406.5,408.07,64879900
06/05/2014,408.06,413.29,406.59,410.97,104927700
06/06/2014,411.46,413.49,411.04,413.26,111005600
06/09/2014,413.81,415.46,413.77,415.46,49037700
06/10/2014,414.94,415.86,414.59,415.86,65822400
06/11/2014,415.13,415.52,412.69,414.45,65336300
06/12/2014,414.9,415.91,414.04,414.74,60270000
06/13/2014,414.77,414.96,412.25,414.05,66157800
06/16/2014,413.18,414.11,412.24,412.54,62941700
06/17/2014,414.35,414.83,412.88,414.58,75322200
06/18/2014,415.22,416.77,414.93,415.48,72855800
06/19/2014,418.55,419.04,417.45,417.98,77935700
06/20/2014,417.65,419.57,417.14,417.9,105818500
06/23/2014,418.3,418.3,414.87,415.59,59951100
06/24/2014,416.83,416.97,414.74,415.78,53930400
06/25/2014,413.97,413.97,410.54,411.93,73673400
06/26/2014,412.7,412.74,408.6,410.81,72748700
06/27/2014,411.33,411.83,410.03,410.86,56788400
06/30/2014,411.35,413.94,411.15,413.15,70823500
07/01/2014,413.8,415.69,413.44,415.48,57038800
07/02/2014,415.58,417.2,415.25,415.85,97988300
07/03/2014,416.73,419.85,415.95,419.53,89848700
07/04/2014,419.29,419.94,418.7,418.7,43856700
07/07/2014,418.3,418.47,414.12,414.12,68959100
07/08/2014,414.11,414.86,409.76,409.76,79517000
07/09/2014,410.54,411.15,408.8,410.49,69390500
07/10/2014,409.89,410.07,402.15,403.39,108150400
07/11/2014,404.22,405.04,402.31,403.61,70488600
07/14/2014,404.16,407.1,403.78,406.55,60775500
07/15/2014,405.48,406.78,404.01,404.01,74484700
07/16/2014,404.41,408.78,404.41,408.78,73496100
07/17/2014,407.09,408.51,404.6,404.84,77667800
07/18/2014,403.4,404.49,401.56,404.4,85661500
07/21/2014,404.48,404.6,401.9,403.71,66018400
07/22/2014,405.82,408.26,405.45,407.95,67154700
07/23/2014,407.2,409.92,406.46,408.53,65800100
07/24/2014,407.93,410.3,405.81,409.98,68916400
07/25/2014,408.96,409.83,403.73,404.84,62247100
07/28/2014,405.82,406.22,401.88,404.68,70373900
07/29/2014,405.89,408.63,403.87,407.31,76706500
07/30/2014,407.24,410.4,405.77,407.96,104371100
07/31/2014,408.7,409.39,403.42,404.29,107941600
08/01/2014,403.35,404.62,397.25,398.56,118150100
08/04/2014,400.48,400.48,394.74,395.95,79801600
08/05/2014,397.04,399.13,396.54,398.38,79029500
08/06/2014,396.23,398.1,393.35,397.21,95424600
08/07/2014,396.98,398.66,394.04,394.2,99485000
08/08/2014,390.58,391.78,388.14,390.25,107061300
08/11/2014,393.39,397.31,392.84,396.65,73846000
08/12/2014,396.34,396.9,393.66,394.22,64555500
08/13/2014,395.19,396.39,393.93,395.27,60435600
08/14/2014,394.04,396.8,393.79,395.84,69528400
08/15/2014,396.87,400.53,395.24,395.35,84144100
08/18/2014,398.53,400.2,398.53,399.91,51156700
08/19/2014,401.13,403.68,400.83,403.31,48463300
08/20/2014,403.81,404.81,402.17,403.32,51431300
08/21/2014,403.37,405.77,402.68,405.77,58317400
08/22/2014,406.39,406.41,402.54,404.48,56290800
08/25/2014,407.25,409.47,406.35,409.32,39145200
08/26/2014,409.12,413.02,408.42,412.93,70093300
08/27/2014,412.37,413.6,412.03,413.19,60581500
08/28/2014,412.28,412.72,410.62,412.14,64857200
08/29/2014,412.78,413.34,410.08,413.13,66867200
09/01/2014,413.4,414.23,413.13,414.23,48680000
09/02/2014,415.0,416.19,413.88,415.0,61128800
09/03/2014,416.28,418.88,415.89,417.21,86742900
09/04/2014,416.64,422.77,416.35,421.59,100323600
09/05/2014,421.11,421.77,419.61,421.11,81440000
09/08/2014,421.29,421.29,418.41,420.6,57578700
09/09/2014,419.97,420.6,418.06,418.4,66992300
09/10/2014,417.22,419.36,416.46,418.95,66632500
09/11/2014,420.24,420.46,416.17,418.01,59238300
09/12/2014,418.65,419.14,417.07,417.8,47744700
09/15/2014,416.71,418.43,415.71,417.65,57978700
09/16/2014,417.81,417.99,415.87,417.4,60538600
09/17/2014,418.94,419.97,417.79,417.84,77777800
09/18/2014,418.54,422.18,418.18,422.05,77069200
09/19/2014,424.77,425.74,422.79,425.74,153644100
09/22/2014,422.93,423.52,421.65,422.05,83651300
09/23/2014,421.88,422.33,417.05,418.83,81591800
09/24/2014,418.89,421.48,417.23,421.42,96240900
09/25/2014,421.83,422.84,416.57,417.25,88315500
09/26/2014,417.65,419.41,415.22,418.49,74394700
09/29/2014,418.63,419.45,415.7,418.18,65205700
09/30/2014,419.26,421.95,418.6,421.14,81314800
10/01/2014,419.68,421.48,415.93,416.8,88382800
10/02/2014,415.31,415.67,406.22,406.22,116016500
10/03/2014,409.86,412.51,408.85,411.19,78795400
10/06/2014,413.26,414.4,410.98,412.24,68638000
10/07/2014,411.08,411.08,406.51,406.51,73192300
10/08/2014,404.01,405.4,402.32,403.46,90200300
10/09/2014,407.99,408.2,401.19,402.66,101431300
10/10/2014,399.1,400.31,394.28,395.68,119192500
10/13/2014,391.96,396.51,390.6,394.33,100273200
10/14/2014,391.29,393.97,386.4,393.3,108929800
10/15/2014,393.24,394.28,379.53,379.69,159125100
10/16/2014,381.95,383.89,366.84,376.27,216165900
10/17/2014,378.47,387.66,376.18,387.06,158549600
10/20/2014,386.31,387.16,380.86,384.4,108544500
10/21/2014,383.61,394.49,381.56,394.49,119190600
10/22/2014,395.51,396.17,392.45,396.01,100218600
10/23/2014,392.37,397.39,389.42,396.89,100392800
10/24/2014,395.84,396.49,393.45,396.12,85380000
10/27/2014,400.21,400.68,392.69,395.05,99774900
10/28/2014,397.33,401.98,397.33,401.26,90952000
10/29/2014,403.28,403.5,400.4,401.1,94302500
10/30/2014,404.34,405.01,396.3,403.71,113772800
10/31/2014,408.73,411.81,407.25,411.32,119203000
11/03/2014,411.28,412.81,408.34,409.04,79093600
11/04/2014,408.49,410.31,403.15,403.78,101763900
11/05/2014,407.31,411.16,406.04,410.66,106328200
11/06/2014,409.14,415.74,408.76,413.15,123331200
11/07/2014,414.73,414.97,409.46,411.43,92772600
11/10/2014,410.77,415.02,410.77,414.96,87446100
11/11/2014,416.11,417.41,414.05,415.18,85074900
11/12/2014,413.93,415.62,411.14,411.93,98544100
11/13/2014,412.77,413.83,408.87,411.41,110072300
11/14/2014,412.56,412.56,408.99,411.97,75836800
11/17/2014,408.83,414.8,408.61,414.07,72971700
11/18/2014,414.39,417.81,413.81,417.16,76088700
11/19/2014,416.98,419.44,416.13,417.79,75945100
11/20/2014,417.99,418.33,414.37,416.81,87192300
11/21/2014,417.89,424.73,417.3,423.46,141684200
11/24/2014,423.61,425.84,422.32,422.91,90747100
11/25/2014,423.13,425.75,421.66,423.18,100857900
11/26/2014,424.02,425.48,423.5,423.97,60791800
11/27/2014,425.09,426.99,425.04,425.75,73926900
11/28/2014,425.56,426.02,422.97,425.86,85080500
12/01/2014,422.82,424.45,421.61,423.47,75867000
12/02/2014,424.86,428.84,424.64,428.48,88318800
12/03/2014,428.53,429.93,428.29,428.61,70375300
12/04/2014,430.25,432.22,422.86,423.68,106427900
12/05/2014,426.73,431.22,426.69,431.06,80066600
12/08/2014,429.65,430.62,427.27,427.27,60126800
12/09/2014,423.31,424.37,418.16,418.43,99858400
12/10/2014,419.31,421.39,415.64,416.71,89327900
12/11/2014,415.35,418.52,413.89,416.77,82329000
12/12/2014,413.66,414.35,405.63,406.17,100317800
12/15/2014,405.21,408.89,395.61,396.09,106704700
12/16/2014,397.66,404.17,389.31,403.79,177484100
12/17/2014,399.16,404.53,397.09,403.46,107624500
12/18/2014,410.09,416.56,407.97,416.44,128151200
12/19/2014,420.66,421.35,414.39,418.37,148871400
12/22/2014,419.76,424.08,419.76,421.58,65074900
12/23/2014,423.04,426.77,422.64,426.77,55699200
12/24/2014,425.97,427.44,425.33,425.57,10041400
12/29/2014,427.39,428.32,422.86,426.89,47405700
12/30/2014,425.13,425.13,421.56,421.59,40620300
12/31/2014,422.84,424.7,422.27,424.47,13497900
01/02/2015,425.89,428.09,420.35,422.28,53349500
01/05/2015,420.06,424.58,410.49,410.94,99101900
01/06/2015,411.67,414.62,406.3,408.43,99159200
01/07/2015,411.01,413.96,408.6,411.21,88338000
01/08/2015,416.6,424.14,415.44,423.07,104709000
01/09/2015,422.41,424.23,412.76,415.59,96722800
01/12/2015,417.05,421.5,413.63,418.41,88791800
01/13/2015,415.76,424.92,414.82,423.79,101178900
01/14/2015,418.44,425.3,416.87,418.33,116680600
01/15/2015,422.6,426.62,411.46,425.32,146101900
01/16/2015,423.37,433.62,422.94,432.98,149963200
01/19/2015,433.84,436.2,432.03,435.31,84174300
01/20/2015,435.97,439.39,435.6,437.92,110112400
01/21/2015,439.99,441.09,435.84,441.09,118571800
01/22/2015,442.04,449.03,440.41,447.77,146101500
01/23/2015,451.02,457.1,450.28,454.56,154310000
01/26/2015,452.62,459.44,452.62,459.14,105834300
01/27/2015,458.34,459.06,451.49,454.46,96891500
01/28/2015,457.03,457.57,450.25,452.3,105376300
01/29/2015,447.83,453.16,447.83,452.47,104978200
01/30/2015,454.0,454.65,448.9,450.39,125282400
02/02/2015,450.6,451.91,446.44,450.76,104744400
02/03/2015,453.24,457.66,452.78,455.82,130565900
02/04/2015,456.42,456.84,450.79,454.88,142297500
02/05/2015,450.86,455.42,450.14,455.3,98394700
02/06/2015,455.06,456.16,452.96,454.69,92308900
02/09/2015,451.1,451.64,447.24,450.96,97745600
02/10/2015,451.5,456.03,449.54,453.8,110455700
02/11/2015,455.65,459.06,454.83,458.27,120710400
02/12/2015,457.71,463.79,457.71,460.43,135525800
02/13/2015,462.43,466.06,461.86,464.9,135799800
02/16/2015,465.14,465.37,462.0,462.82,80126900
02/17/2015,460.18,464.41,457.87,463.42,100293100
02/18/2015,465.88,467.32,465.28,467.32,111159200
02/19/2015,466.93,470.45,465.46,469.79,106342600
02/20/2015,468.98,469.85,466.15,469.85,115006900
02/23/2015,474.12,475.22,472.5,475.22,94271700
02/24/2015,476.05,480.6,475.75,479.94,94866800
02/25/2015,479.8,481.09,477.06,478.53,84780000
02/26/2015,478.79,482.61,477.9,482.47,82254300
02/27/2015,482.38,483.93,479.93,483.93,95273800
03/02/2015,484.36,487.01,483.37,485.84,85491200
03/03/2015,486.31,486.79,479.55,480.06,98364700
03/04/2015,481.22,483.57,478.8,483.57,101371200
03/05/2015,484.96,489.36,484.83,488.96,79817500
03/06/2015,488.55,492.36,488.07,489.84,110716400
03/09/2015,487.4,488.21,484.76,488.21,89295300
03/10/2015,486.88,488.51,482.13,483.1,96944600
03/11/2015,484.18,492.6,484.05,491.93,96996800
03/12/2015,492.59,494.57,490.91,491.64,78826400
03/13/2015,493.21,493.62,489.32,492.48,77285400
03/16/2015,493.95,498.66,493.95,498.03,82430100
03/17/2015,498.48,499.3,492.7,494.4,99724400
03/18/2015,495.44,496.65,492.31,496.63,94895000
03/19/2015,497.08,499.94,494.7,496.01,99857700
03/20/2015,497.17,500.66,495.45,499.12,170578000
03/23/2015,499.56,499.65,495.32,497.55,71253400
03/24/2015,495.75,500.44,494.99,498.66,81554200
03/25/2015,497.35,499.68,490.92,491.64,96226300
03/26/2015,486.28,487.48,480.96,486.37,110830600
03/27/2015,488.4,488.6,483.44,485.73,111671100
03/30/2015,489.53,495.03,488.59,494.69,80553700
03/31/2015,495.12,496.27,487.57,489.41,108299100
04/01/2015,486.84,494.8,485.83,490.04,97932300
04/02/2015,491.01,493.14,489.91,492.38,74049700
04/07/2015,496.05,504.18,495.86,503.03,114511800
04/08/2015,500.61,500.87,496.59,497.16,97091500
04/09/2015,499.76,501.97,498.54,501.97,78055500
04/10/2015,504.37,507.19,503.26,507.17,77894400
04/13/2015,507.5,509.64,505.62,508.66,72246100
04/14/2015,507.63,510.37,503.84,505.86,95598800
04/15/2015,506.48,510.35,505.28,507.43,90513700
04/16/2015,508.22,509.51,503.85,504.38,101450400
04/17/2015,502.98,503.88,493.28,495.03,130622000
04/20/2015,497.28,501.41,496.97,500.73,87543800
04/21/2015,503.41,506.85,501.13,503.81,84037900
04/22/2015,507.55,508.73,502.35,505.72,88955000
04/23/2015,504.99,506.82,499.27,503.0,88960000
04/24/2015,504.07,506.21,502.62,504.01,107028900
04/27/2015,504.45,510.55,499.16,509.24,97413900
04/28/2015,507.79,507.97,498.33,501.66,104561400
04/29/2015,502.25,503.67,488.5,489.26,116066100
04/30/2015,490.03,491.32,484.8,487.85,122221200
05/04/2015,488.24,493.36,484.55,491.17,72416200
05/05/2015,490.49,495.16,482.32,482.61,103424200
05/06/2015,482.29,483.87,476.96,478.15,103794900
05/07/2015,474.84,479.89,469.82,478.78,127422500
05/08/2015,482.38,491.1,481.56,490.79,101057500
05/11/2015,491.4,493.47,489.41,492.75,84403400
05/12/2015,490.74,490.8,486.02,488.97,104353800
05/13/2015,490.08,492.58,484.85,486.69,96336000
05/14/2015,484.31,491.94,481.06,490.69,81562800
05/15/2015,492.38,495.44,489.08,490.96,93059100
05/18/2015,491.13,492.83,484.24,490.15,67486400
05/19/2015,493.13,499.7,492.94,499.18,86346600
05/20/2015,499.84,503.02,498.47,501.9,104570100
05/21/2015,500.75,502.48,499.51,502.05,66673500
05/22/2015,502.1,503.21,500.03,501.89,59764700
05/25/2015,502.69,503.05,498.95,501.14,17657800
05/26/2015,500.09,502.69,495.0,496.35,71142400
05/27/2015,496.93,504.77,496.68,503.52,87319900
05/28/2015,503.06,504.8,499.86,502.24,73871700
05/29/2015,502.5,503.01,493.49,493.56,111145800
06/01/2015,496.88,498.83,491.36,492.25,77769200
06/02/2015,493.85,493.85,485.59,486.5,98114800
06/03/2015,487.27,492.77,485.44,487.74,98481100
06/04/2015,485.83,489.4,478.4,485.29,109888200
06/05/2015,481.74,483.03,477.14,479.38,100617500
06/08/2015,479.42,479.43,474.82,475.13,75033600
06/09/2015,473.56,475.1,468.59,474.7,100220300
06/10/2015,473.9,483.12,471.87,481.45,97224400
06/11/2015,480.47,489.32,479.6,484.88,93894300
06/12/2015,483.18,483.74,474.01,477.76,84200600
06/15/2015,472.94,475.29,470.91,472.89,77025800
06/16/2015,469.4,476.73,466.7,475.17,99485100
06/17/2015,476.65,477.4,470.12,471.56,82570300
06/18/2015,469.59,472.99,464.6,472.97,94451600
06/19/2015,472.79,479.76,472.44,475.43,121695200
06/22/2015,485.17,490.15,484.35,489.72,115736900
06/23/2015,494.28,497.17,492.52,494.45,89996400
06/24/2015,494.76,495.94,490.77,492.62,101579700
06/25/2015,488.91,497.29,488.77,492.39,107525700
06/26/2015,490.13,496.78,488.27,494.47,85222300
06/29/2015,474.5,483.51,473.53,477.15,132012500
06/30/2015,475.55,480.11,471.32,472.58,144468900
07/01/2015,477.84,486.33,474.21,482.83,119725600
07/02/2015,482.49,483.38,476.75,476.96,81516700
07/03/2015,476.96,478.06,471.82,474.14,64875700
07/06/2015,465.18,471.72,463.9,467.25,95713800
07/07/2015,468.37,468.37,456.32,456.64,115306400
07/08/2015,457.78,461.88,454.86,459.04,98647400
07/09/2015,460.71,471.24,459.58,469.97,82580900
07/10/2015,480.73,482.75,477.41,481.39,105245800
07/13/2015,487.03,490.31,485.58,489.9,90269500
07/14/2015,489.98,493.84,489.3,493.84,77151300
07/15/2015,494.4,497.49,493.18,497.13,74721200
07/16/2015,499.65,503.61,498.96,501.01,92174800
07/17/2015,501.54,502.35,499.76,500.43,83795700
07/20/2015,502.57,506.05,500.52,502.08,66820600
07/21/2015,504.15,504.23,497.97,498.76,66275500
07/22/2015,494.72,498.05,494.5,496.12,75634100
07/23/2015,501.04,501.04,493.97,496.35,68364600
07/24/2015,494.67,498.59,489.26,490.04,75790000
07/27/2015,488.22,489.09,480.81,481.52,84770000
07/28/2015,484.73,487.51,482.31,485.77,74750900
07/29/2015,488.05,490.46,484.92,489.29,94252700
07/30/2015,493.48,495.56,491.35,495.17,89706700
07/31/2015,496.31,496.64,491.84,495.23,96356400
08/03/2015,495.4,501.52,495.4,500.43,75052800
08/04/2015,500.14,500.84,496.98,500.02,67761800
08/05/2015,501.73,504.0,499.78,503.48,105442600
08/06/2015,501.72,503.22,500.49,501.23,66293800
08/07/2015,499.29,500.09,496.39,496.61,69585600
08/10/2015,499.24,500.12,492.18,500.04,63346900
08/11/2015,499.32,499.55,493.85,494.36,90357700
08/12/2015,488.41,488.41,475.31,477.42,117192300
08/13/2015,483.56,484.14,475.77,476.99,105526500
08/14/2015,477.05,479.63,471.85,473.89,79049100
08/17/2015,477.42,479.21,469.4,474.3,76798600
08/18/2015,474.05,480.85,473.15,479.01,76719200
08/19/2015,476.2,476.87,468.68,469.24,75872700
08/20/2015,468.0,468.8,458.17,459.17,100505200
08/21/2015,451.18,456.84,442.87,442.87,148517600
08/24/2015,427.22,431.75,401.87,419.68,268394200
08/25/2015,425.66,440.73,423.16,436.68,184958900
08/26/2015,430.46,438.85,422.76,428.73,141056900
08/27/2015,440.21,445.85,437.2,443.36,126403800
08/28/2015,445.29,446.06,440.4,445.96,97245000
08/31/2015,442.39,446.03,440.39,445.03,74763900
09/01/2015,439.95,441.55,430.03,433.53,109179900
09/02/2015,434.63,438.26,429.68,433.56,91882300
09/03/2015,438.52,447.98,437.35,444.55,102951200
09/04/2015,440.8,440.86,430.46,432.94,109392200
09/07/2015,437.17,439.34,434.32,435.5,55523100
09/08/2015,438.08,445.35,437.6,439.48,79092800
09/09/2015,449.49,451.41,443.9,444.26,98156000
09/10/2015,439.8,443.19,433.75,436.21,153672400
09/11/2015,437.84,437.84,429.68,430.23,88294200
09/14/2015,430.79,435.55,426.68,427.88,85783100
09/15/2015,428.74,434.25,425.27,432.15,81204600
09/16/2015,435.83,439.11,435.22,438.5,85335300
09/17/2015,440.66,441.57,436.66,437.63,81881100
09/18/2015,434.98,434.98,422.89,427.32,183918200
09/21/2015,426.68,435.13,426.68,432.8,87214600
09/22/2015,432.73,432.87,419.3,419.98,122391800
09/23/2015,419.51,425.39,417.48,419.12,95202500
09/24/2015,418.75,420.78,406.64,409.86,119916100
09/25/2015,416.82,425.04,415.99,422.8,119053500
09/28/2015,421.22,422.99,411.28,412.32,102262000
09/29/2015,406.48,414.96,405.01,412.11,113878700
09/30/2015,419.64,422.96,418.25,421.14,108274900
10/01/2015,426.77,428.11,416.83,418.83,139887800
10/02/2015,423.18,428.97,415.52,422.58,128784200
10/05/2015,430.49,438.03,428.98,436.9,120812400
10/06/2015,437.57,443.26,434.43,440.72,105975800
10/07/2015,443.31,446.47,439.35,440.59,151202100
10/08/2015,440.39,442.18,438.77,442.08,111485800
10/09/2015,446.54,446.82,440.31,441.65,119474100
10/12/2015,442.57,443.36,438.61,440.05,88114800
10/13/2015,438.99,439.19,433.09,438.25,107046900
10/14/2015,433.57,438.24,431.23,434.32,96155600
10/15/2015,440.31,445.03,439.08,443.7,101996800
10/16/2015,446.81,448.34,445.49,447.86,99391400
10/19/2015,447.38,452.22,447.33,449.31,68719700
10/20/2015,449.09,449.8,444.99,447.27,104258900
10/21/2015,448.76,451.43,444.84,449.78,96430400
10/22/2015,448.17,459.11,447.43,457.97,115604300
10/23/2015,461.9,468.64,460.93,465.05,127559200
10/26/2015,463.49,466.15,461.56,462.87,80470500
10/27/2015,462.59,463.8,458.43,458.43,105915800
10/28/2015,459.51,464.29,458.73,463.21,96604600
10/29/2015,463.81,464.77,460.26,462.99,101859200
10/30/2015,464.17,464.96,458.27,462.12,88366500
11/02/2015,457.84,465.57,457.84,464.58,82590000
11/03/2015,465.59,466.85,464.08,466.85,89326100
11/04/2015,469.78,473.03,468.56,468.84,113463600
11/05/2015,470.01,471.31,465.58,466.6,105636400
11/06/2015,466.54,472.49,465.05,469.83,116988700
11/09/2015,470.9,471.99,464.61,465.01,91737300
11/10/2015,467.13,467.83,461.13,465.2,113174500
11/11/2015,466.43,472.07,466.41,469.2,118475300
11/12/2015,466.96,470.15,459.24,459.85,130061200
11/13/2015,457.6,459.16,449.61,453.55,109736300
11/16/2015,448.36,455.84,448.36,454.29,90990400
11/17/2015,459.66,466.83,458.69,466.54,103404800
11/18/2015,464.09,466.43,462.95,465.93,89367600
11/19/2015,470.12,472.54,468.37,469.0,100849300
11/20/2015,470.91,470.96,466.34,468.69,96221900
11/23/2015,467.96,467.96,463.49,466.18,83664400
11/24/2015,463.76,463.76,455.32,461.29,99146600
11/25/2015,462.42,469.44,461.08,468.07,101811500
11/26/2015,468.32,472.49,467.61,472.24,84815100
11/27/2015,470.34,474.87,469.16,472.17,77016100
11/30/2015,470.92,473.23,469.23,469.52,136355400
12/01/2015,471.22,471.96,465.35,467.32,90777600
12/02/2015,468.43,470.11,466.48,467.06,117251900
12/03/2015,466.64,471.66,449.92,449.92,180057300
12/04/2015,448.6,449.43,443.7,446.93,129220200
12/07/2015,450.38,454.22,447.47,448.46,93646200
12/08/2015,447.44,448.19,439.12,441.61,122405500
12/09/2015,442.92,445.02,437.78,440.85,134506900
12/10/2015,439.42,441.16,436.06,437.84,104500000
12/11/2015,436.9,436.9,426.6,429.1,118925400
12/14/2015,430.92,433.9,419.79,420.66,114781600
12/15/2015,423.8,434.4,423.38,433.63,123695000
12/16/2015,434.74,436.92,431.33,433.83,102316700
12/17/2015,442.69,444.67,438.06,438.97,117852700
12/18/2015,434.79,437.3,431.58,434.15,152253600
12/21/2015,433.22,438.44,428.48,428.48,82968700
12/22/2015,432.12,432.88,425.55,430.97,81641300
12/23/2015,435.83,445.18,435.79,443.72,93574200
12/24/2015,443.65,444.12,442.32,444.12,16474600
12/28/2015,445.05,445.57,439.33,440.49,42016000
12/29/2015,443.16,447.7,443.16,447.7,60360000
12/30/2015,446.5,448.85,445.3,446.19,51494700
01/04/2016,436.97,436.97,427.22,431.7,100628200
01/05/2016,436.14,436.72,428.69,435.0,89035800
01/06/2016,433.65,433.95,424.64,428.76,98948900
01/07/2016,417.34,423.29,411.97,420.76,132507500
01/08/2016,421.22,423.06,410.82,410.82,126101000
01/11/2016,410.71,415.87,409.08,411.31,110496400
01/12/2016,411.3,420.84,410.09,416.41,121133500
01/13/2016,421.02,425.91,416.29,418.05,135361300
01/14/2016,413.63,416.77,404.58,413.38,144016100
01/15/2016,411.4,414.2,399.88,403.57,151124300
01/18/2016,402.31,407.95,398.71,401.99,104646500
01/19/2016,410.05,411.95,406.27,407.68,113624000
01/20/2016,399.1,400.65,392.44,395.72,149017000
01/21/2016,397.52,407.81,396.36,406.49,162841700
01/22/2016,414.59,422.18,412.88,419.28,138820700
01/25/2016,422.56,422.56,415.66,418.07,102195600
01/26/2016,411.62,422.74,410.01,421.97,142292500
01/27/2016,421.39,424.41,416.99,424.41,111131200
01/28/2016,423.5,427.12,416.92,420.1,149400700
01/29/2016,426.48,431.28,421.99,431.28,140790100
02/01/2016,433.85,433.85,425.61,429.68,106713200
02/02/2016,428.5,428.5,417.77,420.65,134099700
02/03/2016,419.82,422.7,411.32,416.21,154631800
02/04/2016,422.8,424.53,415.91,417.94,178813800
02/05/2016,417.25,420.45,412.72,413.94,171371100
02/08/2016,415.83,416.47,398.57,400.61,164598500
02/09/2016,401.52,403.62,388.64,392.58,198997800
02/10/2016,395.17,400.9,391.06,394.63,152582700
02/11/2016,390.63,390.63,378.53,382.61,171275500
02/12/2016,387.54,391.86,385.24,391.86,162015700
02/15/2016,400.87,405.56,399.44,403.96,114492300
02/16/2016,407.2,408.15,401.15,403.27,118069600
02/17/2016,404.7,414.75,403.98,414.75,127636400
02/18/2016,416.41,419.0,412.55,413.79,125030100
02/19/2016,413.77,416.07,408.8,411.96,113263200
02/22/2016,416.53,421.54,416.53,420.69,104191000
02/23/2016,417.77,420.47,415.42,415.43,100397700
02/24/2016,414.86,415.37,405.6,407.52,113238700
02/25/2016,413.89,418.95,411.61,415.38,102565700
02/26/2016,420.4,425.81,419.64,422.66,114833500
02/29/2016,419.39,427.81,418.06,427.27,115785800
03/01/2016,426.79,436.81,425.83,436.81,129326700
03/02/2016,439.6,439.81,432.34,436.31,120934300
03/03/2016,437.88,437.88,431.98,433.95,120194300
03/04/2016,436.31,440.74,434.89,437.99,122927200
03/07/2016,437.02,438.62,433.04,436.0,120129400
03/08/2016,433.36,436.18,429.88,432.89,101365300
03/09/2016,433.66,438.16,433.07,435.56,105755900
03/10/2016,436.75,449.62,430.18,430.18,174269800
03/11/2016,437.96,442.99,436.8,441.75,132991700
03/14/2016,444.52,447.03,441.98,444.08,121544600
03/15/2016,441.64,443.19,439.57,442.0,113623900
03/16/2016,443.7,445.39,440.64,443.83,113527000
03/17/2016,447.25,447.35,435.73,444.06,148018000
03/18/2016,445.76,446.35,442.05,444.79,170638500
03/21/2016,441.77,446.98,441.06,443.83,86350200
03/22/2016,441.89,443.12,437.05,443.12,100851200
03/23/2016,443.46,445.59,440.94,443.36,92050200
03/24/2016,439.95,440.98,435.85,437.49,101309000
03/29/2016,439.88,442.82,438.0,440.37,76106000
03/30/2016,442.28,448.82,442.28,446.24,93325400
03/31/2016,444.05,444.05,439.58,440.11,98346900
04/01/2016,434.86,434.91,428.51,434.48,127504100
04/04/2016,433.19,439.95,430.84,436.08,92058100
04/05/2016,430.28,430.96,426.75,428.85,107607900
04/06/2016,429.99,431.08,427.77,431.01,85862800
04/07/2016,432.2,433.94,427.96,428.73,85304100
04/08/2016,430.39,434.63,430.39,434.16,97183800
04/11/2016,433.74,438.44,430.82,436.56,104929300
04/12/2016,438.1,439.97,434.05,439.5,108312500
04/13/2016,444.13,450.09,444.13,450.09,150987400
04/14/2016,449.9,452.23,448.77,451.04,120642600
04/15/2016,449.88,451.45,448.89,450.59,120275400
04/18/2016,444.77,451.58,444.12,450.81,92533500
04/19/2016,452.29,456.89,452.04,456.46,112881200
04/20/2016,455.48,457.43,454.15,456.2,119760900
04/21/2016,456.94,458.02,451.29,453.47,126846400
04/22/2016,452.71,452.89,449.62,451.54,96550100
04/25/2016,450.76,451.24,445.61,446.77,99676800
04/26/2016,449.03,451.01,446.47,447.64,95592500
04/27/2016,445.29,448.82,445.29,448.37,97674600
04/28/2016,445.56,450.83,442.13,450.31,94787200
04/29/2016,446.07,446.42,439.27,439.68,120543800
05/02/2016,441.03,441.6,438.91,441.2,56212000
05/03/2016,439.89,439.89,431.06,433.34,108216500
05/04/2016,433.47,434.36,428.32,428.92,107651900
05/05/2016,430.47,432.53,428.99,431.24,76012000
05/06/2016,428.99,431.84,425.78,431.32,107650700
05/09/2016,434.19,436.76,430.89,431.58,110434800
05/10/2016,434.83,440.05,433.89,436.27,109698300
05/11/2016,435.43,435.71,431.36,434.71,95098200
05/12/2016,432.01,438.04,430.36,430.89,110389300
05/13/2016,428.35,433.86,426.95,433.52,101994400
05/16/2016,429.77,434.25,428.28,433.74,60029200
05/17/2016,436.34,438.33,430.79,432.3,99704800
05/18/2016,429.58,434.53,429.14,434.46,97355500
05/19/2016,432.26,432.26,427.2,428.27,107309100
05/20/2016,432.31,434.52,432.02,434.36,86049000
05/23/2016,434.17,435.75,430.47,432.57,75895600
05/24/2016,431.71,443.06,430.54,441.66,93358900
05/25/2016,445.21,448.55,444.08,447.22,94580200
05/26/2016,446.6,449.48,446.6,449.09,101669900
05/27/2016,448.31,450.94,448.13,450.94,78311100
05/30/2016,451.72,451.84,449.35,451.79,34967400
05/31/2016,452.42,453.07,447.31,447.87,143485500
06/01/2016,447.14,448.42,444.14,446.78,92660100
06/02/2016,447.39,449.83,446.44,447.59,89285400
06/03/2016,449.53,452.08,443.13,445.31,87136900
06/06/2016,445.18,447.96,445.18,446.44,62345400
06/07/2016,447.96,452.18,447.75,451.58,90285300
06/08/2016,450.1,451.25,448.88,450.15,81731000
06/09/2016,449.31,449.34,444.6,446.1,79048200
06/10/2016,444.75,444.77,435.63,435.77,96380100
06/13/2016,430.86,432.3,427.69,428.2,101081600
06/14/2016,422.79,424.47,418.77,419.08,118146100
06/15/2016,422.8,424.2,419.55,419.55,114659100
06/16/2016,415.16,419.4,414.51,418.51,107255200
06/17/2016,421.56,423.79,419.64,421.77,210263500
06/20/2016,432.2,437.92,431.89,436.5,111369600
06/21/2016,436.01,442.03,434.9,440.39,93003100
06/22/2016,443.23,444.51,439.94,441.25,82473500
06/23/2016,443.64,453.3,442.98,449.86,115242500
06/24/2016,420.56,432.59,409.23,424.2,322839100
06/27/2016,419.21,422.77,410.21,411.62,203953300
06/28/2016,420.23,421.64,416.97,417.51,148234600
06/29/2016,422.88,430.08,422.43,430.08,130784700
06/30/2016,429.58,436.63,427.76,435.88,137005500
07/01/2016,438.36,440.3,434.06,438.85,108991900
07/04/2016,440.23,440.43,434.19,435.12,75672900
07/05/2016,431.95,433.94,429.0,430.41,109952800
07/06/2016,427.38,430.46,419.45,422.18,128887700
07/07/2016,424.67,429.17,424.67,426.33,88414700
07/08/2016,425.43,434.6,424.3,433.77,109242400
07/11/2016,437.96,441.21,435.08,440.75,97376900
07/12/2016,441.13,446.16,441.12,445.44,122165900
07/13/2016,444.7,447.76,444.45,444.45,119334200
07/14/2016,448.31,451.08,447.02,448.19,101434400
07/15/2016,447.13,448.7,444.93,447.51,94434200
07/18/2016,447.69,450.8,446.19,448.32,82496300
07/19/2016,447.59,448.47,444.32,447.85,87390300
07/20/2016,450.57,453.46,448.36,452.18,87010700
07/21/2016,453.69,454.49,448.85,451.97,93894500
07/22/2016,451.22,453.82,449.3,453.35,78500900
07/25/2016,453.56,456.37,451.5,452.84,85500800
07/26/2016,452.42,454.79,450.29,454.06,89072700
07/27/2016,455.38,456.78,452.61,452.98,113706000
07/28/2016,451.26,453.41,447.82,447.82,113931500
07/29/2016,449.16,450.16,446.78,449.83,127589300
08/01/2016,451.45,451.67,444.08,444.97,96248900
08/02/2016,443.22,444.15,437.85,438.61,114140000
08/03/2016,440.64,441.67,437.85,440.36,119442300
08/04/2016,441.97,446.03,441.42,444.47,104576800
08/05/2016,444.47,449.49,444.29,448.12,91895500
08/08/2016,448.71,450.3,447.96,449.07,74695900
08/09/2016,449.18,453.95,449.13,453.8,78063200
08/10/2016,452.09,453.94,451.47,452.01,78457500
08/11/2016,452.57,455.5,449.62,455.5,81576000
08/12/2016,455.03,456.29,453.6,454.09,67895400
08/15/2016,454.88,456.44,453.99,454.51,51855800
08/16/2016,452.49,454.44,450.91,451.4,81251000
08/17/2016,451.03,451.55,446.35,447.57,76683200
08/18/2016,451.13,451.74,450.09,451.69,76618800
08/19/2016,450.91,451.18,446.92,448.72,82474600
08/22/2016,448.04,451.92,446.12,447.63,72131400
08/23/2016,449.42,453.34,449.21,452.18,70544900
08/24/2016,449.67,454.17,448.46,452.17,69963000
08/25/2016,450.43,450.91,447.96,449.94,75187300
08/26/2016,449.45,453.71,448.43,453.01,67488100
08/29/2016,451.29,452.72,448.55,452.15,44754500
08/30/2016,453.73,457.7,453.37,455.82,75506400
08/31/2016,455.56,457.92,454.22,454.38,108514800
09/01/2016,455.72,458.68,452.5,453.87,104876700
09/02/2016,455.31,464.47,454.25,463.6,117996600
09/05/2016,465.21,466.17,463.44,464.13,82234100
09/06/2016,465.05,465.11,460.5,461.11,81648800
09/07/2016,462.03,463.76,461.41,463.27,77003800
09/08/2016,461.99,462.37,455.05,459.5,98270600
09/09/2016,457.78,458.81,451.54,452.88,91842900
09/12/2016,445.83,447.6,442.84,447.6,93966700
09/13/2016,449.79,450.14,442.35,442.61,85821800
09/14/2016,444.57,444.88,440.6,441.03,101303000
09/15/2016,440.56,443.42,439.93,443.2,85796300
09/16/2016,442.34,443.72,437.62,439.07,202078700
09/19/2016,442.64,445.49,442.31,444.7,72690800
09/20/2016,443.78,446.52,443.22,444.45,71188100
09/21/2016,448.65,450.15,446.88,447.53,88863000
09/22/2016,450.79,457.88,450.48,455.51,107095300
09/23/2016,454.29,455.61,453.53,454.48,83216500
09/26/2016,451.51,451.62,446.86,447.87,81790200
09/27/2016,450.84,451.1,444.14,447.83,85645300
09/28/2016,448.82,453.32,448.82,450.27,77145000
09/29/2016,456.04,456.75,450.69,451.55,92959100
09/30/2016,446.38,453.65,442.71,452.33,129840200
10/03/2016,452.55,454.71,451.42,452.99,61350200
10/04/2016,453.49,460.08,453.17,458.32,98456600
10/05/2016,454.6,456.66,452.1,456.06,109052200
10/06/2016,457.47,457.57,454.64,454.82,107453700
10/07/2016,455.64,455.64,449.95,450.06,125665000
10/10/2016,450.71,455.58,448.83,455.24,86096600
10/11/2016,454.11,456.94,450.91,451.25,87833500
10/12/2016,451.61,452.73,450.13,450.66,89187800
10/13/2016,447.32,447.32,442.72,445.2,120737400
10/14/2016,446.68,453.37,446.41,450.5,96816000
10/17/2016,448.85,450.73,446.9,448.04,71355300
10/18/2016,450.67,454.42,450.53,453.13,89688300
10/19/2016,454.11,455.55,452.36,454.68,84767500
10/20/2016,455.4,457.18,452.36,456.06,94499700
10/21/2016,457.07,458.61,455.02,457.4,106088900
10/24/2016,459.63,463.03,459.36,459.75,84315600
10/25/2016,460.68,462.06,458.53,459.29,93193700
10/26/2016,457.76,458.12,453.13,455.82,94090500
10/27/2016,454.91,459.27,453.47,455.71,110793200
10/28/2016,450.75,455.87,449.21,455.38,93443700
10/31/2016,453.25,454.67,451.42,452.59,87002800
11/01/2016,456.32,457.54,449.4,449.71,93953800
11/02/2016,447.0,447.0,443.48,443.77,105107100
11/03/2016,445.22,447.42,442.31,442.31,97630600
11/04/2016,440.43,441.68,438.19,440.51,96443600
11/07/2016,445.99,448.22,445.35,448.22,81020000
11/08/2016,447.67,450.79,446.88,450.18,101345200
11/09/2016,437.21,454.42,436.28,454.36,212442900
11/10/2016,456.76,459.57,447.86,450.01,208444600
11/11/2016,452.61,453.28,444.2,445.41,131278800
11/14/2016,449.57,451.57,445.79,446.76,135575300
11/15/2016,449.22,451.52,448.66,450.54,115565600
11/16/2016,452.38,453.05,447.29,449.66,108308800
11/17/2016,448.46,451.83,447.27,451.82,111409200
11/18/2016,453.15,453.78,449.05,450.68,106449400
11/21/2016,452.67,454.13,448.42,453.03,93764700
11/22/2016,456.72,458.45,455.99,456.4,138909800
11/23/2016,457.84,459.06,454.74,456.41,114421500
11/24/2016,457.86,458.51,455.62,457.44,61943700
11/25/2016,458.05,458.41,455.86,457.99,60711500
11/28/2016,455.9,456.57,451.51,452.71,78994000
11/29/2016,451.26,453.34,449.51,452.5,87212000
11/30/2016,452.3,458.91,451.36,457.21,154320500
12/01/2016,455.89,457.36,452.3,453.6,122195600
12/02/2016,450.06,450.74,445.65,449.6,104927800
12/05/2016,447.59,457.91,447.43,454.47,120649000
12/06/2016,455.1,459.82,453.64,459.31,110997500
12/07/2016,462.8,463.23,460.73,462.11,131499100
12/08/2016,463.44,467.39,462.03,466.67,149680200
12/09/2016,467.04,470.45,466.95,469.77,110485000
12/12/2016,470.84,472.21,469.07,470.38,99722600
12/13/2016,470.69,474.33,470.01,473.65,106285400
12/14/2016,472.55,473.88,472.2,472.2,97599600
12/15/2016,473.52,477.17,473.18,476.52,136460300
12/16/2016,476.58,479.73,475.54,477.7,152710900
12/19/2016,477.76,480.41,477.76,480.35,87672300
12/20/2016,480.75,484.16,480.42,484.04,78071400
12/21/2016,483.21,484.21,481.71,483.21,63157400
12/22/2016,481.91,482.93,481.24,482.47,54306000
12/23/2016,483.0,483.67,482.27,482.86,41880200
12/27/2016,483.12,484.1,482.82,483.58,30094500
12/28/2016,483.43,484.2,482.99,484.2,45665000
12/29/2016,481.69,483.08,481.48,482.46,46510300
12/30/2016,482.21,483.54,480.54,483.17,44606400
01/02/2017,481.16,487.1,481.01,486.37,35770100
01/03/2017,488.07,489.91,487.31,487.99,79701500
01/04/2017,489.68,489.68,486.51,487.58,81563200
01/05/2017,486.5,488.32,485.78,486.93,81001600
01/06/2017,486.59,487.34,485.06,487.0,57369100
01/09/2017,487.75,487.75,484.02,485.1,67218500
01/10/2017,485.26,486.23,483.02,484.74,94026600
01/11/2017,484.41,488.86,482.9,486.58,86787300
01/12/2017,485.17,486.48,482.41,483.09,84997200
01/13/2017,485.68,488.11,484.85,488.09,68699100
01/16/2017,485.22,486.17,484.07,484.13,54580000
01/17/2017,482.34,484.06,480.53,481.77,68293200
01/18/2017,484.73,485.44,481.87,484.75,80006700
01/19/2017,486.57,486.59,482.69,484.64,81100700
01/20/2017,484.56,487.96,483.38,485.98,98200700
01/23/2017,483.89,485.45,481.3,482.71,71580100
01/24/2017,482.94,483.93,482.06,483.05,90070300
01/25/2017,486.36,489.08,485.65,488.03,103752800
01/26/2017,488.29,488.65,485.18,486.45,95245700
01/27/2017,486.39,486.6,484.43,485.87,73622900
01/30/2017,484.42,485.42,478.12,479.53,81036900
01/31/2017,479.97,482.85,476.71,476.71,92991700
02/01/2017,480.19,482.5,479.38,479.65,104200600
02/02/2017,480.23,484.23,479.58,482.19,117018500
02/03/2017,483.38,487.26,482.36,485.92,99132500
02/06/2017,486.58,487.3,481.95,482.08,75567300
02/07/2017,481.7,485.99,481.7,484.28,71267700
02/08/2017,485.86,485.86,480.23,483.51,95516000
02/09/2017,484.62,489.12,484.57,488.5,102501500
02/10/2017,490.67,490.86,487.93,489.56,121559500
02/13/2017,491.31,495.18,490.99,494.05,93197100
02/14/2017,494.74,495.04,493.29,494.62,79075300
02/15/2017,496.46,497.14,494.61,496.66,89396900
02/16/2017,494.82,495.84,492.93,493.98,90426300
02/17/2017,493.12,499.08,489.8,499.08,144244800
02/20/2017,496.67,497.29,494.22,495.66,71717300
02/21/2017,495.22,499.13,494.52,498.57,78480000
02/22/2017,499.61,500.94,496.94,499.11,97884700
02/23/2017,498.92,500.58,497.06,497.63,94218800
02/24/2017,497.29,497.62,491.19,494.9,116904000
02/27/2017,496.6,497.25,494.06,494.81,75699900
02/28/2017,496.23,496.57,491.87,495.35,91261700
03/01/2017,499.14,505.5,498.94,505.04,107669500
03/02/2017,505.37,505.37,502.44,503.79,88016100
03/03/2017,502.35,506.04,501.98,505.86,111904200
03/06/2017,503.81,503.97,501.46,503.65,69512100
03/07/2017,503.9,504.96,502.35,502.95,64972200
03/08/2017,502.34,503.75,501.0,502.8,83962000
03/09/2017,504.53,508.19,503.93,507.74,126488200
03/10/2017,510.17,514.04,509.45,511.14,109882100
03/13/2017,511.62,513.09,510.63,511.9,77613400
03/14/2017,512.35,512.35,508.67,510.06,91845500
03/15/2017,511.49,513.25,511.11,511.66,84935300
03/16/2017,516.11,516.11,513.27,514.53,111944100
03/17/2017,513.37,516.9,512.97,516.24,137061100
03/20/2017,514.76,516.54,514.62,515.09,62902400
03/21/2017,517.15,518.88,512.43,513.59,94881400
03/22/2017,510.81,511.2,506.39,509.52,132643200
03/23/2017,509.57,512.98,508.13,512.62,96454700
03/24/2017,512.5,512.8,510.41,511.53,92914200
03/27/2017,506.65,509.56,506.23,509.32,101552400
03/28/2017,510.9,512.15,508.89,512.15,73286300
03/29/2017,513.82,514.7,511.67,513.58,86785800
03/30/2017,513.71,515.73,513.09,515.73,74519100
03/31/2017,514.6,516.54,513.76,516.54,94663200
04/03/2017,517.52,518.32,513.25,513.45,83883400
04/04/2017,513.46,514.38,512.12,514.05,77869700
04/05/2017,515.07,517.37,514.56,514.89,84498700
04/06/2017,511.48,516.56,510.86,516.3,84187900
04/07/2017,515.58,518.7,514.22,518.7,87415800
04/10/2017,519.51,519.76,516.98,519.16,66119400
04/11/2017,517.6,520.31,515.71,518.4,91743300
04/12/2017,519.34,521.48,517.52,517.81,97885600
04/13/2017,516.33,516.88,514.71,515.77,75051800
04/18/2017,515.55,516.09,509.52,509.73,125086000
04/19/2017,511.4,514.39,509.76,511.28,122048700
04/20/2017,510.17,513.99,509.4,511.72,99882800
04/21/2017,512.7,513.62,510.13,512.19,131561300
04/24/2017,522.21,525.02,520.99,523.73,169061000
04/25/2017,525.61,526.25,523.52,524.05,112972100
04/26/2017,523.88,524.92,522.54,524.46,121254800
04/27/2017,522.41,522.47,520.97,521.89,107925600
04/28/2017,520.56,522.19,520.08,521.13,125508000
05/02/2017,522.4,525.82,521.79,525.48,106867800
05/03/2017,524.61,525.2,523.86,525.2,86823500
05/04/2017,527.53,528.76,525.77,528.44,127029600
05/05/2017,527.0,533.27,526.62,533.27,121041100
05/08/2017,534.08,535.05,531.79,534.31,113304500
05/09/2017,535.32,537.84,535.32,536.26,100627900
05/10/2017,535.27,535.86,534.18,535.66,114814000
05/11/2017,536.78,537.23,532.5,534.24,152812400
05/12/2017,534.64,534.87,533.13,534.71,179749000
05/15/2017,535.35,536.12,533.92,535.41,106337500
05/16/2017,535.18,536.34,534.11,535.76,96988000
05/17/2017,532.81,535.13,527.64,529.06,127457500
05/18/2017,527.07,527.57,519.48,524.52,132147600
05/19/2017,525.9,527.48,524.47,526.92,91590000
05/22/2017,528.49,528.89,526.89,527.85,103453300
05/23/2017,526.63,529.45,525.87,528.17,83782400
05/24/2017,528.04,529.04,527.11,527.87,67638500
05/25/2017,528.88,529.28,525.09,527.46,64690000
05/26/2017,526.74,528.21,525.0,528.03,75187400
05/29/2017,526.99,527.78,526.37,527.73,35196700
05/30/2017,525.55,527.37,524.12,525.71,73178100
05/31/2017,525.6,527.62,524.07,524.07,115300600
06/01/2017,524.11,527.96,523.46,527.03,90157300
06/02/2017,529.62,531.61,525.92,526.74,93145000
06/05/2017,526.43,526.65,523.79,524.44,50127100
06/06/2017,523.06,523.53,520.97,521.71,72744300
06/07/2017,521.71,527.38,520.59,523.1,78064100
06/08/2017,523.57,525.89,523.22,523.55,81393000
06/09/2017,524.56,527.82,523.49,527.3,82909100
06/12/2017,525.21,525.4,521.43,521.89,81111200
06/13/2017,523.38,524.38,522.2,523.39,69378300
06/14/2017,524.84,528.06,521.71,521.71,104974600
06/15/2017,521.07,521.17,515.84,518.75,116949800
06/16/2017,520.2,522.0,518.28,520.67,163019900
06/19/2017,524.65,527.42,524.59,525.87,93655400
06/20/2017,528.05,528.54,520.88,520.88,90467100
06/21/2017,519.6,520.94,515.33,520.48,90644200
06/22/2017,519.2,519.42,516.24,519.39,91882700
06/23/2017,518.32,519.62,516.1,519.5,98274300
06/26/2017,521.76,524.17,520.59,520.62,78243700
06/27/2017,520.35,521.5,516.93,518.73,100124000
06/28/2017,515.0,518.21,512.1,516.39,179424100
06/29/2017,518.5,519.33,507.52,508.53,133065600
06/30/2017,508.72,512.34,506.91,507.15,106757800
07/03/2017,509.54,513.77,509.54,513.12,82229400
07/04/2017,511.06,513.7,510.43,511.73,61284900
07/05/2017,511.94,512.74,510.11,511.35,77053200
07/06/2017,511.58,511.84,506.27,509.94,94257500
07/07/2017,509.52,509.92,508.06,509.92,80367600
07/10/2017,512.2,513.06,510.8,512.05,62345800
07/11/2017,512.75,513.59,510.35,510.99,69829000
07/12/2017,512.38,518.32,512.08,516.59,84684400
07/13/2017,517.88,519.74,516.84,519.11,80847900
07/14/2017,519.45,521.26,518.44,521.07,66529500
07/17/2017,522.8,523.33,520.72,521.5,60424400
07/18/2017,520.8,521.89,517.33,518.17,80161900
07/19/2017,522.44,524.42,520.44,524.25,75246600
07/20/2017,526.67,529.83,524.71,526.29,96065600
07/21/2017,525.58,527.16,521.0,522.22,107167800
07/24/2017,522.6,523.14,519.32,521.65,89969700
07/25/2017,522.14,526.56,522.14,524.69,95986700
07/26/2017,525.33,528.31,524.65,527.72,95121700
07/27/2017,526.8,530.66,526.35,530.35,95836400
07/28/2017,527.64,527.64,524.16,525.53,94908900
07/31/2017,525.59,527.85,525.02,525.44,83170400
08/01/2017,528.75,529.1,524.93,527.48,77849600
08/02/2017,528.68,528.68,524.24,525.3,88990400
08/03/2017,523.6,526.54,521.84,525.57,76540900
08/04/2017,523.77,529.89,523.45,529.09,76854100
08/07/2017,530.06,531.41,529.31,531.41,65443600
08/08/2017,531.65,533.18,530.32,532.68,72398400
08/09/2017,530.51,531.11,527.32,528.21,92867800
08/10/2017,527.21,527.41,522.57,523.63,114159500
08/11/2017,520.05,520.05,516.11,516.97,100666500
08/14/2017,519.93,522.01,518.82,521.1,58976100
08/15/2017,522.47,523.38,521.01,522.67,53647000
08/16/2017,524.33,526.81,524.08,525.89,64931200
08/17/2017,524.91,526.09,523.14,523.71,68657700
08/18/2017,519.83,519.86,517.3,519.64,80755400
08/21/2017,518.07,519.23,515.46,516.71,64894800
08/22/2017,518.97,521.92,518.97,521.87,57810700
08/23/2017,521.32,522.72,518.31,519.36,59376900
08/24/2017,520.39,520.95,519.1,519.1,56040200
08/25/2017,518.72,520.02,517.37,517.42,68905300
08/28/2017,515.13,516.63,512.68,514.76,48177200
08/29/2017,510.12,510.57,505.92,510.03,89804900
08/30/2017,513.34,514.02,511.29,513.01,61884000
08/31/2017,515.55,517.38,514.3,516.04,86130000
09/01/2017,518.16,519.02,517.11,518.18,62715500
09/04/2017,515.01,517.81,515.01,516.27,47836800
09/05/2017,517.39,518.9,514.77,515.46,68417700
09/06/2017,513.9,517.12,512.82,516.47,70558800
09/07/2017,517.77,520.04,515.94,518.83,75690100
09/08/2017,517.01,519.51,516.82,518.82,70863800
09/11/2017,521.6,524.03,521.6,523.96,72439300
09/12/2017,525.92,527.38,525.18,526.58,81333000
09/13/2017,525.74,529.76,525.74,528.69,74339000
09/14/2017,527.86,530.13,527.69,529.34,84424700
09/15/2017,528.33,529.0,526.11,526.78,147192000
09/18/2017,529.11,530.05,528.2,529.31,57861500
09/19/2017,528.38,529.32,528.03,528.66,63873200
09/20/2017,528.35,529.24,527.88,528.66,62252500
09/21/2017,530.01,530.75,528.09,528.47,93102800
09/22/2017,527.03,529.28,526.85,528.03,81457200
09/25/2017,527.17,529.75,526.89,527.78,70998100
09/26/2017,527.16,529.65,527.13,528.5,73973900
09/27/2017,529.54,531.88,529.39,531.09,90749400
09/28/2017,531.91,533.39,531.37,533.39,77313800
09/29/2017,534.39,537.06,534.25,537.06,89531100
10/02/2017,538.57,541.26,537.79,541.04,73686300
10/03/2017,541.99,542.25,540.86,542.25,61540000
10/04/2017,542.51,542.51,540.28,541.65,80587500
10/05/2017,541.11,542.88,540.99,542.88,80950800
10/06/2017,542.38,542.38,539.26,539.9,82337000
10/09/2017,540.7,542.74,540.32,541.19,57109500
10/10/2017,540.44,542.17,540.22,541.14,64439400
10/11/2017,541.74,541.8,539.73,541.76,75244400
10/12/2017,541.69,543.02,541.18,542.84,62312300
10/13/2017,544.0,547.15,543.85,546.21,80162200
10/16/2017,547.43,547.79,546.67,546.67,60898000
10/17/2017,547.05,547.78,546.19,546.62,62571900
10/18/2017,546.81,549.45,546.2,547.68,62008000
10/19/2017,545.87,546.58,541.66,544.56,88039700
10/20/2017,545.95,546.45,543.82,544.63,94878300
10/23/2017,545.3,547.36,543.75,545.96,72109900
10/24/2017,544.85,546.71,543.67,543.67,81653800
10/25/2017,543.28,545.25,540.37,541.27,79260700
10/26/2017,541.59,548.19,541.59,547.67,88329100
10/27/2017,549.32,551.29,548.04,549.44,98067700
10/30/2017,549.16,550.06,548.5,549.46,69657300
10/31/2017,550.36,553.92,550.14,553.38,72018300
11/01/2017,555.71,557.35,554.49,554.49,86901600
11/02/2017,554.52,555.47,551.14,553.83,89195400
11/03/2017,554.96,555.47,553.32,555.15,97291400
11/06/2017,554.5,556.17,553.55,555.22,87152600
11/07/2017,557.29,557.43,553.64,553.8,81476000
11/08/2017,555.18,555.89,553.64,554.77,105570400
11/09/2017,554.56,555.61,550.0,550.37,136889000
11/10/2017,549.66,551.1,547.23,547.32,102601500
11/13/2017,548.35,548.77,543.1,545.43,87630900
11/14/2017,545.94,546.6,540.06,541.73,108893500
11/15/2017,538.65,539.66,535.44,538.49,118618800
11/16/2017,540.03,540.49,538.18,539.19,82280800
11/17/2017,539.72,539.87,534.62,536.62,107676600
11/20/2017,535.63,540.91,535.52,539.71,84002700
11/21/2017,539.5,543.2,538.75,541.82,94380500
11/22/2017,542.16,544.43,540.02,540.02,90004100
11/23/2017,538.6,542.39,537.76,541.35,60967900
11/24/2017,541.61,543.53,540.63,540.63,63701500
11/27/2017,539.84,542.95,538.05,538.09,73560000
11/28/2017,539.4,544.98,539.04,543.59,88117100
11/29/2017,546.13,546.6,540.18,541.42,93476400
11/30/2017,541.11,545.02,540.11,540.11,146095800
12/01/2017,540.95,541.4,535.29,535.57,105504300
12/04/2017,541.99,543.55,539.82,541.54,94822000
12/05/2017,542.51,543.88,540.19,543.08,91373700
12/06/2017,539.15,543.75,538.3,542.77,84359700
12/07/2017,543.65,544.67,542.08,544.51,113067600
12/08/2017,547.3,548.9,546.36,547.22,109184800
12/11/2017,548.81,548.92,547.2,548.41,90420600
12/12/2017,550.09,552.87,548.96,552.87,112950800
12/13/2017,551.65,552.85,550.56,550.56,97610200
12/14/2017,550.16,550.6,547.47,547.47,85986200
12/15/2017,546.61,548.67,545.65,548.67,140605300
12/18/2017,551.57,553.65,551.15,553.29,79307000
12/19/2017,553.84,555.12,551.91,552.03,66861000
12/20/2017,552.21,552.26,545.19,547.38,73627200
12/21/2017,546.27,549.72,544.08,549.39,70545600
12/22/2017,548.33,549.18,546.89,548.48,45269700
12/27/2017,548.51,549.86,546.44,548.6,41838900
12/28/2017,548.35,548.94,546.47,547.06,39861100
12/29/2017,546.2,547.72,544.04,544.58,45533300
01/02/2018,545.24,545.38,540.34,544.79,64576900
01/03/2018,546.46,551.02,546.1,549.34,93687300
01/04/2018,551.37,555.0,550.91,554.06,94628400
01/05/2018,554.59,558.16,554.17,558.16,76775500
01/08/2018,559.82,561.32,559.53,560.89,66889500
01/09/2018,562.24,563.31,561.24,563.04,104849200
01/10/2018,562.17,563.3,559.16,560.44,110080700
01/11/2018,561.33,561.33,557.83,558.89,100225100
01/12/2018,559.99,561.1,557.93,561.1,84925800
01/15/2018,561.5,562.23,559.86,561.06,55010800
01/16/2018,561.7,562.7,560.26,561.18,72831800
01/17/2018,561.72,564.09,561.33,563.28,85777000
01/18/2018,565.88,566.49,564.15,566.49,87099200
01/19/2018,565.67,570.27,565.54,569.3,82275600
01/22/2018,569.08,570.9,568.86,570.82,74479900
01/23/2018,572.75,572.81,569.26,570.6,90079800
01/24/2018,570.04,570.44,566.04,566.04,77752000
01/25/2018,564.8,569.21,563.35,565.07,82339700
01/26/2018,565.0,567.7,564.4,566.79,59366000
01/29/2018,567.58,567.58,565.08,566.06,66977800
01/30/2018,563.23,564.76,559.88,561.0,91545100
01/31/2018,560.43,562.08,559.15,560.52,105548900
02/01/2018,563.02,563.54,555.84,556.87,99998800
02/02/2018,555.7,555.7,549.95,550.08,88861000
02/05/2018,544.07,545.16,540.77,542.65,96139500
02/06/2018,523.19,533.6,522.2,526.18,184754700
02/07/2018,533.73,537.72,529.52,536.36,123695600
02/08/2018,532.94,533.87,524.21,526.12,113282100
02/09/2018,522.97,525.4,515.96,518.33,134030200
02/12/2018,524.3,526.57,521.61,524.1,91581600
02/13/2018,524.78,525.27,520.57,520.57,76844100
02/14/2018,523.98,527.48,518.05,525.64,99078300
02/15/2018,528.06,529.43,525.58,527.57,99601600
02/16/2018,530.72,533.0,529.96,532.27,86716700
02/19/2018,533.79,533.79,527.85,528.76,50483000
02/20/2018,528.68,533.33,528.02,532.93,70868200
02/21/2018,531.46,534.47,529.54,533.95,72675200
02/22/2018,530.11,533.51,528.37,532.64,77882200
02/23/2018,533.68,534.58,531.23,534.09,55857500
02/26/2018,536.88,540.18,536.64,538.31,61694300
02/27/2018,540.36,540.65,536.57,537.83,75948900
02/28/2018,535.69,539.08,535.24,535.58,88015800
03/01/2018,533.05,533.38,527.1,529.59,91367500
03/02/2018,524.78,525.61,517.27,518.72,109443800
03/05/2018,517.79,527.32,517.79,526.51,82547100
03/06/2018,530.92,531.07,528.33,528.36,77067600
03/07/2018,526.02,531.23,524.83,530.71,77504400
03/08/2018,531.33,536.56,530.44,535.22,89530700
03/09/2018,534.87,537.91,534.32,537.14,70382500
03/12/2018,539.73,539.75,536.25,538.43,60211000
03/13/2018,538.53,539.53,530.52,532.52,81458300
03/14/2018,531.23,534.64,529.89,530.97,81665000
03/15/2018,532.93,534.29,530.77,533.3,78266700
03/16/2018,533.53,537.82,533.36,536.92,186242000
03/19/2018,536.29,536.76,530.31,531.52,75853600
03/20/2018,532.45,536.11,530.79,535.45,75764500
03/21/2018,535.46,536.57,533.22,536.48,76075800
03/22/2018,532.81,536.05,524.57,528.37,105186400
03/23/2018,523.67,525.24,517.88,521.45,100545100
03/26/2018,522.68,524.8,516.58,518.75,79409100
03/27/2018,527.16,528.14,524.91,525.76,85944300
03/28/2018,521.04,527.1,517.7,527.0,101434200
03/29/2018,528.13,532.22,526.23,529.52,80966900
04/03/2018,525.32,530.4,524.29,528.48,78799800
04/04/2018,528.96,529.39,521.68,526.19,88481800
04/05/2018,534.45,541.1,533.64,540.49,96726600
04/06/2018,538.11,541.14,537.6,539.29,80339000
04/09/2018,540.39,541.65,537.53,539.9,65370100
04/10/2018,543.11,545.57,541.39,545.25,86666300
04/11/2018,544.19,545.53,542.16,544.5,78454600
04/12/2018,545.1,548.75,544.56,547.9,91060600
04/13/2018,547.99,549.07,546.54,548.05,75096800
04/16/2018,548.43,549.02,545.96,546.62,70214700
04/17/2018,548.1,552.33,547.31,551.32,76949000
04/18/2018,550.62,553.83,550.62,553.35,92278100
04/19/2018,553.72,553.83,550.01,551.31,76254500
04/20/2018,549.13,552.04,548.57,550.38,91861000
04/23/2018,550.17,554.33,549.02,554.25,76258000
04/24/2018,552.48,556.51,552.29,556.44,80290700
04/25/2018,551.08,553.57,548.79,551.73,89744300
04/26/2018,549.9,554.76,548.84,554.41,107421800
04/27/2018,554.84,556.15,553.16,554.94,79637400
04/30/2018,554.23,555.89,553.92,555.73,77035600
05/02/2018,555.54,557.69,555.07,555.86,95419100
05/03/2018,554.24,555.3,550.42,551.73,85234500
05/04/2018,552.65,555.76,552.37,555.7,78404100
05/07/2018,555.23,557.97,554.99,557.86,42507100
05/08/2018,557.24,559.74,556.66,558.51,82714600
05/09/2018,559.04,561.51,558.45,561.51,107524700
05/10/2018,561.11,563.12,560.46,562.18,73385500
05/11/2018,561.63,562.94,560.38,562.27,82647300
05/14/2018,562.11,563.57,561.52,563.52,72412400
05/15/2018,562.5,565.77,561.99,564.49,90357400
05/16/2018,562.99,565.48,562.99,565.13,82183400
05/17/2018,565.14,568.96,564.95,568.96,97186900
05/18/2018,567.71,570.22,565.1,567.03,94962300
05/21/2018,568.23,571.08,568.06,570.07,110470200
05/22/2018,569.8,572.9,569.13,572.05,117381900
05/23/2018,569.95,570.08,563.3,565.07,152487400
05/24/2018,565.49,567.85,560.48,561.62,114082100
05/25/2018,564.32,565.31,559.96,562.77,94095100
05/28/2018,564.84,565.34,558.12,559.84,58581300
05/29/2018,556.81,558.2,550.38,554.77,122380000
05/30/2018,554.88,557.6,553.2,557.6,99352700
05/31/2018,558.82,559.26,552.36,552.85,139165000
06/01/2018,556.52,560.86,556.43,559.18,96199600
06/04/2018,562.21,563.53,560.82,561.7,86140400
06/05/2018,561.37,565.95,560.91,562.78,89414700
06/06/2018,563.24,564.62,558.26,562.24,88079100
06/07/2018,565.23,565.23,559.96,562.04,94237300
06/08/2018,558.04,561.39,555.77,560.03,94424500
06/11/2018,562.29,565.49,561.7,564.84,82924700
06/12/2018,567.06,567.57,562.38,563.01,75803200
06/13/2018,563.5,566.38,563.16,563.95,89105800
06/14/2018,560.66,568.51,557.39,567.53,109746100
06/15/2018,567.83,569.16,561.71,561.71,176439300
06/18/2018,560.27,561.43,556.5,559.68,84663000
06/19/2018,553.12,555.51,551.72,554.57,93717000
06/20/2018,557.46,558.97,554.97,554.97,98581700
06/21/2018,556.82,558.25,551.16,552.6,96603700
06/22/2018,553.7,560.34,553.61,560.34,87161000
06/25/2018,556.73,558.2,546.81,546.81,61320100
06/26/2018,548.99,550.57,547.08,547.27,74591700
06/27/2018,547.48,554.92,543.87,552.19,90238400
06/28/2018,549.66,552.41,544.12,547.48,80881000
06/29/2018,553.11,554.96,551.68,551.68,95755500
07/02/2018,545.46,548.86,544.09,546.51,76337200
07/03/2018,549.54,551.66,547.17,550.06,69130300
07/04/2018,548.73,550.36,547.92,549.22,61574700
07/05/2018,549.01,556.21,549.01,552.44,83348400
07/06/2018,555.09,555.31,550.24,553.62,81127100
07/09/2018,557.0,558.85,556.27,557.71,70117300
07/10/2018,559.03,561.57,558.22,560.58,67612100
07/11/2018,556.54,556.84,553.25,553.25,79618800
07/12/2018,554.46,557.04,552.44,557.02,66138400
07/13/2018,558.42,560.8,558.42,560.12,56417600
07/16/2018,560.86,561.4,557.29,558.35,55131100
07/17/2018,558.19,559.96,556.02,559.19,69496800
07/18/2018,563.95,568.83,563.49,568.19,75930900
07/19/2018,568.28,570.71,567.19,570.21,77795500
07/20/2018,569.15,573.01,566.86,572.2,101704900
07/23/2018,570.61,572.19,568.56,570.48,61337100
07/24/2018,572.46,575.67,570.55,573.62,84967900
07/25/2018,572.83,574.16,571.64,572.9,72851100
07/26/2018,574.92,575.65,571.81,573.66,108037900
07/27/2018,574.23,576.9,573.88,576.24,81440000
07/30/2018,572.65,574.97,572.57,573.19,68704400
07/31/2018,574.35,575.68,574.02,574.25,87780200
08/01/2018,574.68,575.49,571.96,572.88,86239800
08/02/2018,570.63,572.54,567.87,569.95,142086600
08/03/2018,571.78,573.34,570.84,572.29,78632400
08/06/2018,572.52,573.61,570.54,572.56,58409000
08/07/2018,573.95,575.45,573.38,573.91,69672500
08/08/2018,572.41,575.09,572.28,573.7,69419400
08/09/2018,571.36,573.01,571.27,572.22,63582100
08/10/2018,567.81,568.74,560.79,562.98,99312200
08/13/2018,561.23,562.69,559.54,561.19,75759700
08/14/2018,563.66,565.01,560.35,561.48,65311600
08/15/2018,562.41,562.43,550.73,552.7,83466500
08/16/2018,555.27,557.06,553.86,556.38,75060200
08/17/2018,556.1,556.13,549.73,552.95,78776600
08/20/2018,554.56,557.46,554.15,556.05,65713300
08/21/2018,555.57,558.38,555.41,557.2,61683300
08/22/2018,555.39,560.39,555.39,559.2,78710900
08/23/2018,559.27,561.63,558.87,558.91,60935100
08/24/2018,559.32,561.52,559.32,560.29,61273200
08/27/2018,562.0,564.41,561.31,564.13,46429700
08/28/2018,565.24,565.51,563.03,563.03,69253800
08/29/2018,564.4,565.58,561.97,565.15,57073000
08/30/2018,564.54,564.54,561.09,563.37,83565400
08/31/2018,561.95,562.14,557.93,558.42,90427100
09/03/2018,558.5,560.46,557.7,559.78,47807900
09/04/2018,560.63,561.61,551.81,553.41,87498100
09/05/2018,551.79,552.35,546.52,546.91,94624000
09/06/2018,545.01,546.26,539.37,539.37,89580700
09/07/2018,539.37,539.37,533.91,538.51,149680700
09/10/2018,537.67,541.37,537.59,539.8,79536600
09/11/2018,540.21,540.28,536.24,539.79,93886900
09/12/2018,539.62,543.36,537.35,540.27,89575700
09/13/2018,539.77,542.15,538.7,539.52,86315800
09/14/2018,541.32,542.51,539.65,540.53,88139100
09/17/2018,539.99,542.6,538.89,540.85,76985200
09/18/2018,540.76,543.46,539.82,543.06,85129000
09/19/2018,543.39,544.71,540.85,543.07,97397600
09/20/2018,543.61,548.22,543.61,547.45,112076500
09/21/2018,549.02,550.98,548.77,549.79,163207400
09/24/2018,548.59,550.39,547.66,548.43,78689400
09/25/2018,549.51,553.32,549.5,552.64,88733600
09/26/2018,552.99,552.99,550.2,552.35,69893000
09/27/2018,550.51,554.34,549.52,553.75,78815100
09/28/2018,552.15,553.49,546.52,549.62,108735200
10/01/2018,550.08,554.05,549.98,552.55,71272100
10/02/2018,549.96,550.1,546.14,549.33,77396500
10/03/2018,551.22,553.72,549.92,552.85,74898500
10/04/2018,552.05,552.31,543.38,544.12,97496500
10/05/2018,544.27,544.71,538.96,539.51,79580300
10/08/2018,538.09,538.56,532.62,533.52,77396600
10/09/2018,534.91,537.81,530.67,536.95,79234500
10/10/2018,537.25,537.37,528.03,528.03,113802000
10/11/2018,520.97,524.83,516.99,517.89,135586300
10/12/2018,522.82,522.87,516.1,516.29,105870300
10/15/2018,516.28,519.12,512.67,518.36,82735600
10/16/2018,518.36,526.66,517.72,526.18,95009600
10/17/2018,531.43,533.43,525.33,527.58,99667100
10/18/2018,526.91,529.12,523.87,523.87,97537900
10/19/2018,525.14,527.86,521.91,525.17,114243800
10/22/2018,526.95,527.49,518.7,519.08,83161300
10/23/2018,513.55,514.42,509.2,510.86,110356600
10/24/2018,511.93,515.52,507.6,507.8,105605000
10/25/2018,504.34,513.64,504.17,513.16,106009200
10/26/2018,508.8,509.09,500.45,507.52,108009600
10/29/2018,507.97,514.21,507.82,509.4,70268600
10/30/2018,510.76,512.32,505.5,510.73,81777300
10/31/2018,516.19,520.21,516.0,518.71,103565300
11/01/2018,519.9,523.08,518.94,520.8,111225100
11/02/2018,528.18,528.45,521.8,521.8,98587700
11/05/2018,522.24,524.76,521.14,521.94,68267300
11/06/2018,523.79,523.84,520.13,522.31,72993100
11/07/2018,524.93,529.72,524.86,528.57,95749300
11/08/2018,530.78,531.61,527.58,528.48,70555400
11/09/2018,526.38,530.05,524.99,529.55,72931100
11/12/2018,533.45,534.21,525.87,526.1,63952400
11/13/2018,527.96,530.05,525.15,529.61,75786400
11/14/2018,524.78,530.82,522.11,527.14,82888900
11/15/2018,527.16,528.65,519.97,524.89,92174500
11/16/2018,527.24,528.59,520.07,522.43,98672900
11/19/2018,524.24,526.32,518.4,518.9,65069800
11/20/2018,515.79,516.24,506.9,510.48,100696600
11/21/2018,513.26,517.84,512.53,517.34,84703900
11/22/2018,515.67,516.3,513.74,514.1,93675200
11/23/2018,514.37,515.62,509.46,513.85,79550300
11/26/2018,518.06,520.43,516.2,518.91,115496700
11/27/2018,519.5,520.33,516.09,519.56,94370300
11/28/2018,521.95,522.65,518.43,519.58,105367200
11/29/2018,523.57,523.86,518.16,520.28,93258200
11/30/2018,520.38,521.11,516.85,519.37,138740300
12/03/2018,529.74,530.03,523.48,523.87,98319400
12/04/2018,523.84,525.25,522.27,523.23,90545600
12/05/2018,518.44,518.7,515.98,516.04,70747700
12/06/2018,510.71,511.0,496.64,498.92,132747800
12/07/2018,502.48,509.52,502.16,503.98,97541300
12/10/2018,500.75,502.53,493.57,495.31,105459500
12/11/2018,498.41,505.22,497.81,501.01,93346200
12/12/2018,503.67,511.84,503.67,509.72,93602600
12/13/2018,511.15,511.52,506.28,508.27,95128800
12/14/2018,503.43,508.19,500.24,506.53,81710100
12/17/2018,504.89,504.89,498.08,500.08,79174200
12/18/2018,496.04,497.48,493.08,494.45,107023800
12/19/2018,493.36,497.06,493.02,495.99,85643400
12/20/2018,487.82,489.56,485.24,485.97,122347100
12/21/2018,483.15,484.81,477.75,484.81,191512600
12/24/2018,480.25,483.63,478.34,478.34,27678900
12/27/2018,486.15,486.27,472.19,476.03,94259800
12/28/2018,480.06,485.94,477.9,484.17,73944600
12/31/2018,486.41,488.37,484.95,487.88,24379200
01/02/2019,479.91,488.37,477.05,486.57,73315700
01/03/2019,480.74,483.8,478.2,480.41,85154700
01/04/2019,484.3,493.39,483.29,492.01,93105900
01/07/2019,494.23,494.59,488.98,491.75,72911400
01/08/2019,491.72,497.35,491.4,493.69,90245200
01/09/2019,497.05,499.04,494.82,496.21,91119200
01/10/2019,493.9,497.77,492.17,497.77,78671400
01/11/2019,499.34,501.18,496.81,498.65,76029700
01/14/2019,495.32,496.92,493.69,494.99,71175200
01/15/2019,499.21,500.15,495.15,498.2,72205300
01/16/2019,500.55,501.05,496.92,499.87,75103500
01/17/2019,497.89,500.56,496.88,499.84,70795200
01/18/2019,502.84,510.63,502.83,509.7,107341600
01/21/2019,508.84,510.61,508.6,509.88,46476000
01/22/2019,506.91,508.89,504.62,506.75,68550300
01/23/2019,503.85,511.46,502.87,507.46,82716200
01/24/2019,507.5,511.53,506.94,510.08,79474100
01/25/2019,513.5,515.54,512.56,515.1,92897800
01/28/2019,512.67,514.05,509.32,510.88,83456300
01/29/2019,512.14,517.44,510.93,515.0,76555100
01/30/2019,515.36,519.89,515.36,518.48,103267300
01/31/2019,520.15,521.02,516.47,520.63,186932300
02/01/2019,521.82,523.24,519.74,523.24,108849500
02/04/2019,523.59,525.68,523.11,525.68,91321100
02/05/2019,526.7,532.66,526.12,532.49,90322200
02/06/2019,532.19,537.28,532.19,536.63,111713900
02/07/2019,535.5,538.6,530.5,530.5,95599700
02/08/2019,529.58,530.92,526.69,527.99,93377200
02/11/2019,531.08,533.6,530.15,531.12,72163800
02/12/2019,535.18,535.58,533.44,534.35,72465100
02/13/2019,535.84,538.4,534.65,536.33,84468800
02/14/2019,537.01,538.8,533.57,534.24,95424600
02/15/2019,533.72,541.27,533.13,539.62,107293500
02/18/2019,539.62,540.6,538.21,539.63,61298300
02/19/2019,539.27,539.76,535.83,538.07,65132700
02/20/2019,539.2,540.47,536.19,540.03,65250600
02/21/2019,540.46,542.22,539.11,540.57,74570100
02/22/2019,540.08,543.03,539.81,541.37,60197000
02/25/2019,543.4,544.88,541.75,542.52,63717200
02/26/2019,540.66,544.05,538.53,543.18,67296900
02/27/2019,540.99,541.12,537.76,540.29,84873400
02/28/2019,536.92,541.68,536.92,541.05,105492900
03/01/2019,543.06,543.06,538.59,538.59,86481900
03/04/2019,540.71,542.83,539.55,540.77,63444500
03/05/2019,540.81,542.41,537.92,541.12,119488600
03/06/2019,540.19,540.57,537.43,538.95,93277100
03/07/2019,537.39,541.07,534.29,536.68,107821100
03/08/2019,533.06,533.97,529.72,530.55,97745800
03/11/2019,533.11,535.9,531.84,535.38,68022800
03/12/2019,537.84,537.99,533.64,535.41,72917600
03/13/2019,534.34,540.04,534.27,539.26,72463900
03/14/2019,539.96,545.94,539.96,544.19,75929400
03/15/2019,544.61,552.53,544.42,552.18,192921700
03/18/2019,551.86,552.92,550.71,552.23,71400100
03/19/2019,552.38,555.55,552.11,552.65,64905000
03/20/2019,551.31,552.07,547.42,547.42,69607700
03/21/2019,548.38,551.45,546.86,550.39,65493800
03/22/2019,551.84,552.44,543.1,543.9,84563200
03/25/2019,540.55,543.27,538.7,541.16,68953800
03/26/2019,543.17,546.86,541.1,545.37,64567500
03/27/2019,545.49,547.61,542.09,545.14,81931100
03/28/2019,544.41,546.92,543.32,543.71,57562300
03/29/2019,547.36,549.01,546.08,548.98,75283400
04/01/2019,552.89,554.78,552.01,554.14,66833400
04/02/2019,554.62,557.33,554.59,555.94,66810000
04/03/2019,559.26,561.59,558.63,561.35,73913900
04/04/2019,560.46,562.46,559.7,561.55,49669400
04/05/2019,561.92,563.37,561.35,562.58,58317900
04/08/2019,562.01,563.72,561.16,562.32,54855900
04/09/2019,561.71,564.33,559.55,559.66,59552200
04/10/2019,559.85,562.25,559.67,561.85,71398800
04/11/2019,561.01,563.35,558.88,561.83,70573400
04/12/2019,560.51,562.16,559.44,561.61,86245400
04/15/2019,562.39,563.85,561.28,562.57,56621700
04/16/2019,562.77,565.83,562.5,565.19,64920200
04/17/2019,565.89,568.28,564.93,566.19,84422000
04/18/2019,565.35,571.91,565.35,569.61,79698000
04/23/2019,568.83,570.93,567.5,570.64,77705600
04/24/2019,569.32,570.36,567.21,568.41,80790800
04/25/2019,567.04,568.62,565.0,567.59,63845500
04/26/2019,565.92,567.71,564.66,567.18,74611300
04/29/2019,567.59,568.94,565.32,568.01,57073200
04/30/2019,567.47,571.6,567.19,571.6,74340400
05/02/2019,568.87,569.54,566.06,566.51,74966500
05/03/2019,567.39,571.11,566.45,568.72,48846600
05/06/2019,560.91,563.89,557.69,563.75,52755500
05/07/2019,563.63,566.38,556.12,556.86,79255700
05/08/2019,555.86,559.82,554.64,558.93,74678300
05/09/2019,555.08,556.54,548.41,549.59,70772600
05/10/2019,553.46,554.81,549.55,550.87,63106700
05/13/2019,551.21,551.21,543.58,544.27,66925900
05/14/2019,545.97,550.65,544.73,550.65,64236000
05/15/2019,551.55,553.08,546.0,553.08,79626900
05/16/2019,550.98,559.15,549.37,559.15,67257000
05/17/2019,556.77,558.86,554.4,557.91,63985500
05/20/2019,556.76,558.69,549.36,551.37,63797400
05/21/2019,553.31,555.44,551.58,553.14,62043700
05/22/2019,552.4,554.42,548.75,552.97,56553700
05/23/2019,547.84,548.85,542.98,543.71,74107700
05/24/2019,545.83,549.49,545.18,547.21,60877000
05/27/2019,549.79,551.41,547.97,549.22,25324100
05/28/2019,549.87,551.33,546.81,549.1,98737700
05/29/2019,544.19,544.34,539.58,540.87,66804000
05/30/2019,543.06,546.89,543.0,545.43,43815800
05/31/2019,540.5,540.91,537.48,540.49,66853100
06/03/2019,535.9,540.72,534.49,540.72,70797300
06/04/2019,537.54,542.25,536.24,541.15,91605400
06/05/2019,542.11,545.69,541.42,543.64,72382700
06/06/2019,544.37,548.48,542.79,544.32,76548600
06/07/2019,545.99,552.52,545.99,550.24,66722300
06/10/2019,552.45,554.28,551.72,553.4,37745700
06/11/2019,554.6,559.4,554.42,557.22,76362700
06/12/2019,554.53,557.48,554.53,556.13,63849200
06/13/2019,554.77,557.57,554.14,555.85,58654500
06/14/2019,553.75,554.13,550.24,553.24,56336300
06/17/2019,554.05,555.3,551.17,552.28,48196700
06/18/2019,551.65,561.69,548.28,560.21,83393200
06/19/2019,560.88,561.82,559.56,561.45,67004300
06/20/2019,564.72,566.67,563.71,563.71,72484500
06/21/2019,563.8,565.4,560.71,562.39,123025900
06/24/2019,562.02,564.61,559.44,560.07,54464400
06/25/2019,558.28,559.63,557.82,558.32,62802700
06/26/2019,557.06,561.04,557.06,558.24,74966100
06/27/2019,559.43,559.89,554.38,557.53,67994200
06/28/2019,557.99,562.18,557.71,561.76,66221500
07/01/2019,569.22,571.15,568.09,568.27,68073100
07/02/2019,569.88,570.8,567.39,570.06,66144500
07/03/2019,569.76,573.16,569.72,572.93,58773100
07/04/2019,573.32,574.36,572.82,573.53,46429500
07/05/2019,573.84,574.05,568.26,570.46,59165200
07/08/2019,569.4,571.61,568.34,569.36,55944900
07/09/2019,568.19,568.38,564.55,566.28,59729600
07/10/2019,565.32,568.69,564.92,565.57,59228300
07/11/2019,567.37,569.32,565.96,566.99,55152600
07/12/2019,568.11,568.8,566.39,567.41,55445300
07/15/2019,568.29,570.78,565.93,569.26,55578700
07/16/2019,568.33,571.82,567.34,571.21,61852600
07/17/2019,570.02,574.86,570.02,572.34,70068400
07/18/2019,569.19,574.01,569.0,571.57,62569600
07/19/2019,574.41,575.97,570.3,571.84,68827300
07/22/2019,572.9,576.0,572.11,576.0,59542500
07/23/2019,579.13,584.37,579.13,582.08,75286600
07/24/2019,583.26,583.98,580.86,583.26,76978100
07/25/2019,584.34,586.32,575.15,578.82,103406100
07/26/2019,579.16,581.05,577.74,580.08,69957200
07/29/2019,578.12,582.54,577.5,579.55,67300800
07/30/2019,580.51,580.51,573.26,574.34,70347000
07/31/2019,573.18,574.32,571.32,572.09,70094400
08/01/2019,564.98,572.46,564.98,572.46,107431400
08/02/2019,560.52,562.24,553.04,554.32,151336200
08/05/2019,547.57,548.46,539.65,540.94,110679000
08/06/2019,538.86,543.38,537.14,537.28,94003500
08/07/2019,539.42,544.82,534.87,539.57,100052400
08/08/2019,544.39,548.88,542.27,548.88,85804800
08/09/2019,547.19,548.14,540.77,542.22,79635100
08/12/2019,545.37,548.24,540.93,542.14,69229600
08/13/2019,541.28,549.56,537.05,545.69,102296800
08/14/2019,546.89,546.89,533.54,536.66,94098000
08/15/2019,537.37,537.9,528.68,534.84,110065700
08/16/2019,536.75,542.26,536.4,541.94,109873000
08/19/2019,546.32,548.58,544.58,547.91,73863400
08/20/2019,547.38,550.03,544.22,545.23,66394500
08/21/2019,545.95,551.09,545.95,550.42,57066600
08/22/2019,548.61,550.95,545.82,546.9,75669700
08/23/2019,549.27,550.23,542.09,542.09,69405800
08/26/2019,539.58,545.33,538.74,543.32,44862200
08/27/2019,542.13,547.54,540.98,547.28,73721700
08/28/2019,545.69,548.93,543.57,548.38,58894000
08/29/2019,547.62,555.87,547.23,554.28,81649200
08/30/2019,555.26,559.5,555.15,558.35,78506900
09/02/2019,559.25,561.97,559.15,559.71,45334300
09/03/2019,558.73,559.78,556.48,559.01,64884400
09/04/2019,563.17,564.96,561.48,563.46,61450300
09/05/2019,567.48,569.1,566.06,569.1,75070200
09/06/2019,568.52,570.39,567.73,569.84,83116900
09/09/2019,570.59,570.7,567.14,568.13,71762100
09/10/2019,569.06,569.28,566.18,568.49,108946300
09/11/2019,570.04,573.46,570.04,573.17,87021500
09/12/2019,575.0,577.97,571.36,574.79,101837800
09/13/2019,574.36,577.68,573.54,576.83,82924500
09/16/2019,575.03,575.56,572.78,573.46,81407800
09/17/2019,573.22,575.46,572.43,574.93,78084400
09/18/2019,574.53,578.19,574.22,576.69,61886800
09/19/2019,575.47,579.51,575.47,579.08,72936000
09/20/2019,579.16,580.52,577.41,577.44,140979900
09/23/2019,575.96,576.94,572.0,574.67,67868100
09/24/2019,575.41,576.65,574.77,574.84,58341900
09/25/2019,572.07,573.42,567.33,573.42,68752400
09/26/2019,573.18,579.14,572.92,577.72,89760800
09/27/2019,577.86,580.04,576.9,578.31,64416400
09/30/2019,577.12,580.49,576.51,580.23,68099600
10/01/2019,582.65,584.29,573.4,573.89,80951500
10/02/2019,573.1,573.1,558.01,558.01,98757000
10/03/2019,556.88,560.48,553.85,558.5,76986500
10/04/2019,560.66,564.59,559.12,564.59,68400400
10/07/2019,564.18,569.91,563.78,569.6,56150200
10/08/2019,570.16,570.77,562.72,562.72,63303600
10/09/2019,562.88,567.61,561.48,565.75,73993100
10/10/2019,566.46,569.05,559.74,568.37,83441400
10/11/2019,569.59,577.42,568.83,577.42,104182100
10/14/2019,575.84,576.11,571.75,575.21,64639600
10/15/2019,579.25,581.07,576.29,579.87,77313000
10/16/2019,579.47,581.59,576.71,576.86,86868300
10/17/2019,575.52,579.88,575.28,576.27,81857900
10/18/2019,575.37,575.82,571.63,572.72,68733300
10/21/2019,573.42,576.6,572.88,575.92,71715100
10/22/2019,576.02,576.9,573.65,576.41,63409700
10/23/2019,573.77,577.1,573.15,575.97,70532000
10/24/2019,577.96,582.5,577.96,582.37,74996100
10/25/2019,582.88,583.81,580.03,583.81,69373600
10/28/2019,582.96,585.25,581.24,583.68,64507300
10/29/2019,584.12,584.12,580.47,581.82,82507800
10/30/2019,580.74,582.28,578.31,581.61,71224800
10/31/2019,582.22,582.61,575.56,576.63,99169300
11/01/2019,578.25,582.41,578.11,580.78,63967000
11/04/2019,583.05,587.14,582.6,585.55,86954300
11/05/2019,585.82,590.92,585.69,590.65,88159100
11/06/2019,591.31,595.68,591.3,594.93,83568900
11/07/2019,597.33,597.66,595.34,597.11,84416100
11/08/2019,595.29,597.71,595.16,596.5,72920300
11/11/2019,595.46,597.57,594.76,596.39,61119700
11/12/2019,597.8,600.35,597.26,599.03,64119100
11/13/2019,597.36,598.4,594.92,597.56,73029900
11/14/2019,596.14,598.31,595.26,595.26,62305900
11/15/2019,598.06,599.13,595.04,598.96,54843800
11/18/2019,599.62,599.96,595.99,598.17,61052300
11/19/2019,598.96,602.37,595.51,596.67,57044000
11/20/2019,594.49,594.61,591.43,594.16,65636300
11/21/2019,589.9,591.75,587.47,589.85,62885900
11/22/2019,591.15,594.45,590.95,592.71,64247500
11/25/2019,594.93,597.54,594.87,596.66,54078100
11/26/2019,596.74,598.4,594.55,597.59,105534100
11/27/2019,599.34,599.92,597.32,598.37,53229700
11/28/2019,596.81,597.97,596.15,597.87,35423900
11/29/2019,595.67,600.68,595.42,597.29,48913700
12/02/2019,598.17,602.13,585.94,587.12,82816800
12/03/2019,588.8,590.88,581.02,582.93,80150900
12/04/2019,583.65,591.99,583.65,590.99,67753000
12/05/2019,592.56,595.96,591.44,591.44,56783600
12/06/2019,594.04,603.03,593.75,602.3,57015000
12/09/2019,602.4,604.17,601.11,602.26,44876900
12/10/2019,601.14,601.14,593.77,599.93,51504300
12/11/2019,599.25,600.62,596.53,598.96,53981000
12/12/2019,599.78,602.59,595.76,599.71,93249600
12/13/2019,605.91,607.58,601.5,602.86,99516400
12/16/2019,605.89,612.4,605.89,610.67,61814000
12/17/2019,608.03,608.9,605.79,606.23,84498000
12/18/2019,606.3,608.49,605.96,606.04,67371700
12/19/2019,606.46,607.09,604.14,605.77,72147000
12/20/2019,606.29,609.38,604.52,609.26,119921500
12/23/2019,608.07,609.87,607.2,609.22,40443800
12/24/2019,609.0,609.78,608.6,609.33,14891400
12/27/2019,611.12,612.49,609.11,611.01,44622800
12/30/2019,609.77,610.61,605.83,605.83,34031100
12/31/2019,603.6,607.06,603.6,604.58,18219900
01/02/2020,608.01,613.95,607.75,612.87,57960900
01/03/2020,609.9,611.58,607.11,611.06,57514500
01/06/2020,605.95,607.84,601.82,607.24,66377900
01/07/2020,609.83,612.19,607.89,609.71,61034800
01/08/2020,607.53,611.42,606.56,610.48,66995200
01/09/2020,614.02,615.74,612.5,612.55,71951200
01/10/2020,614.15,614.17,610.42,610.43,52215300
01/13/2020,610.48,611.36,606.49,608.9,55903300
01/14/2020,609.52,611.88,605.07,611.15,57563300
01/15/2020,611.99,612.69,609.62,611.56,66747000
01/16/2020,612.41,614.41,611.36,612.06,55780900
01/17/2020,613.95,616.46,613.45,615.57,63170200
01/20/2020,615.07,615.6,613.39,614.23,38121200
01/21/2020,610.45,611.89,607.32,611.89,57659900
01/22/2020,609.9,613.18,609.09,611.56,66655700
01/23/2020,610.17,610.35,605.41,605.62,68449700
01/24/2020,610.56,615.92,610.56,614.24,62460200
01/27/2020,605.91,607.4,597.83,598.69,81757600
01/28/2020,601.04,603.3,596.77,602.96,76663700
01/29/2020,602.99,606.2,602.26,605.22,101018900
01/30/2020,599.27,600.88,596.75,598.95,104480700
01/31/2020,601.53,601.95,589.44,589.5,95414200
02/03/2020,591.43,594.52,589.4,592.36,68751000
02/04/2020,596.26,605.52,596.09,605.4,81939200
02/05/2020,604.27,615.63,604.0,613.41,94261500
02/06/2020,617.29,619.21,616.99,618.75,103468500
02/07/2020,616.75,617.94,614.07,616.46,70334600
02/10/2020,615.03,617.1,614.06,617.1,60444200
02/11/2020,621.52,625.21,621.52,623.85,74098300
02/12/2020,624.79,629.11,624.52,629.03,93905300
02/13/2020,626.7,629.14,621.98,629.14,117156900
02/14/2020,629.14,630.55,627.49,629.23,76941300
02/17/2020,630.56,632.12,627.04,629.17,48800800
02/18/2020,623.1,626.68,622.76,625.43,74583000
02/19/2020,627.47,629.48,627.25,628.76,26724800
02/20/2020,628.88,629.16,622.12,622.12,81808000
02/21/2020,619.59,621.85,613.2,617.33,88095100
02/24/2020,601.82,602.99,588.4,593.3,131977200
02/25/2020,596.58,597.56,581.52,582.71,116763500
02/26/2020,577.81,583.6,565.29,581.78,141550800
02/27/2020,569.97,573.6,552.65,559.98,166268200
02/28/2020,541.44,543.65,531.18,539.38,255627300
03/02/2020,550.95,554.32,530.14,542.17,177162900
03/03/2020,551.5,559.35,548.78,554.15,68240300
03/04/2020,550.49,561.29,547.37,557.73,144670000
03/05/2020,561.42,562.26,547.81,552.54,147198900
03/06/2020,540.58,543.89,528.49,531.29,174104400
03/09/2020,506.95,506.95,485.73,490.66,0
03/10/2020,498.76,513.23,482.05,485.49,0
03/11/2020,493.37,497.66,482.19,484.16,0
03/12/2020,460.95,463.54,428.09,432.1,0
03/13/2020,451.76,466.84,425.22,432.85,0
03/16/2020,409.05,421.36,389.6,416.77,266216600
03/17/2020,431.65,432.0,401.46,424.26,248705700
03/18/2020,410.85,415.85,398.04,404.1,220006800
03/19/2020,403.71,425.16,398.46,422.75,233080100
03/20/2020,440.1,449.08,429.69,431.98,419255400
03/23/2020,411.79,437.15,410.08,423.72,238946100
03/24/2020,441.27,461.73,437.54,461.73,223336700
03/25/2020,471.44,482.53,454.59,475.4,231452100
03/26/2020,463.04,482.99,458.63,482.99,178086900
03/27/2020,471.16,474.37,458.03,464.93,168796600
03/30/2020,465.75,476.12,455.03,475.98,154635100
03/31/2020,480.9,486.04,475.48,483.44,180625800
04/01/2020,468.99,475.59,465.29,471.3,171378800
04/02/2020,473.98,482.66,468.12,478.28,175468100
04/03/2020,475.21,477.13,469.67,471.46,145035000
04/06/2020,486.26,491.68,482.69,489.82,160151500
04/07/2020,503.97,508.56,494.11,499.85,170193200
04/08/2020,496.19,500.71,491.49,500.71,110399400
04/09/2020,506.55,511.93,499.05,508.04,164889100
04/14/2020,512.17,513.54,505.82,507.74,136514500
04/15/2020,506.41,506.78,489.38,491.13,149716900
04/16/2020,498.54,499.52,492.76,496.08,148052600
04/17/2020,509.76,511.89,504.22,505.82,156452100
04/20/2020,508.03,512.76,502.12,512.76,111512100
04/21/2020,506.06,506.92,495.62,495.76,130167800
04/22/2020,500.67,510.32,499.63,509.62,108351300
04/23/2020,509.93,517.35,504.92,512.73,118200200
04/24/2020,503.56,511.96,502.42,504.94,119262600
04/27/2020,513.04,514.66,509.6,512.19,92161200
04/28/2020,512.91,521.57,512.15,519.97,139089700
04/29/2020,519.89,527.55,518.5,526.96,129156700
04/30/2020,527.31,528.69,511.76,512.92,195572600
05/04/2020,496.54,498.81,490.79,496.31,177307300
05/05/2020,503.85,511.01,499.74,509.83,126447600
05/06/2020,509.24,510.87,505.15,505.55,115416600
05/07/2020,508.86,516.26,508.2,516.26,96260200
05/08/2020,520.3,521.61,517.37,520.57,85734600
05/11/2020,522.95,525.11,515.53,520.33,110573400
05/12/2020,517.77,523.64,517.38,520.44,139613300
05/13/2020,513.45,518.07,510.35,512.19,144261500
05/14/2020,504.24,506.38,492.42,499.03,172732000
05/15/2020,507.07,508.33,499.21,500.31,143575700
05/18/2020,509.19,521.41,508.76,519.89,148258000
05/19/2020,525.2,525.2,515.0,520.45,145493500
05/20/2020,517.73,531.31,517.52,531.06,111422100
05/21/2020,524.22,529.46,522.14,522.81,88447600
05/22/2020,515.03,525.1,514.32,524.38,105195900
05/25/2020,528.72,533.56,526.23,532.82,56793600
05/26/2020,538.4,538.65,529.72,531.3,122450900
05/27/2020,532.42,533.4,523.26,528.96,169157800
05/28/2020,532.21,539.62,531.0,538.62,127433400
05/29/2020,533.73,536.94,529.98,532.57,179738400
06/01/2020,540.47,540.61,532.89,539.54,91884200
06/02/2020,543.04,547.99,541.41,546.12,130017400
06/03/2020,551.69,562.46,551.54,561.3,159580800
06/04/2020,557.89,563.87,555.95,559.13,154019400
06/05/2020,563.86,573.46,562.8,572.8,194111900
06/08/2020,567.44,572.08,563.56,566.2,177277000
06/09/2020,568.53,569.62,558.42,561.75,166234300
06/10/2020,564.6,567.27,558.21,559.28,141828600
06/11/2020,549.58,551.46,540.26,540.26,179831000
06/12/2020,536.81,550.96,535.35,545.16,149419300
06/15/2020,534.08,543.89,529.78,541.92,134158100
06/16/2020,553.17,564.35,551.76,560.01,145589100
06/17/2020,560.67,568.66,560.43,566.48,127055800
06/18/2020,564.68,569.63,560.7,562.61,120256500
06/19/2020,566.52,570.47,565.95,567.83,236385400
06/22/2020,562.28,571.5,561.42,565.07,88819200
06/23/2020,568.95,576.45,568.79,574.19,111639600
06/24/2020,571.41,572.54,557.33,557.33,113318600
06/25/2020,555.93,562.21,549.88,560.41,107856800
06/26/2020,564.98,569.23,559.0,559.82,92300
06/29/2020,558.55,563.22,556.07,560.16,95628100
06/30/2020,563.34,564.76,555.58,559.73,107846700
07/01/2020,561.01,564.57,553.91,562.67,102714200
07/02/2020,566.93,571.24,564.45,570.75,120861700
07/03/2020,572.47,574.01,566.92,568.63,63247400
07/06/2020,579.62,580.21,573.79,578.52,96900
07/07/2020,576.97,577.1,572.27,575.52,83273600
07/08/2020,573.76,578.27,570.87,572.18,87700500
07/09/2020,574.92,576.05,566.71,567.38,83960800
07/10/2020,565.28,571.92,564.71,570.52,80387200
07/13/2020,578.26,579.27,573.55,578.85,75811800
07/14/2020,571.44,572.51,566.37,572.51,100295700
07/15/2020,577.67,582.43,575.25,577.56,97306000
07/16/2020,573.86,574.57,569.66,573.94,72736000
07/17/2020,575.45,575.97,572.27,573.8,75291600
07/20/2020,573.48,580.46,569.46,579.14,66022000
07/21/2020,584.04,587.03,580.42,581.29,100910000
07/22/2020,578.4,579.21,571.35,572.9,83266000
07/23/2020,578.41,580.74,574.98,576.67,79770000
07/24/2020,568.08,568.14,560.54,563.95,72827200
07/27/2020,561.6,566.73,560.19,564.37,75920900
07/28/2020,566.79,568.02,561.9,566.33,75754500
07/29/2020,563.2,566.82,563.11,564.11,71174300
07/30/2020,564.67,564.67,543.63,549.2,115327900
07/31/2020,551.14,556.89,545.29,545.29,95229600
08/03/2020,546.52,559.03,544.96,557.73,89068000
08/04/2020,561.03,563.1,554.65,557.94,77006300
08/05/2020,563.3,566.3,562.09,563.05,79449600
08/06/2020,560.21,563.98,557.09,558.46,90786300
08/07/2020,555.75,561.38,554.88,559.57,76869200
08/10/2020,560.34,561.63,555.49,557.08,76435700
08/11/2020,561.75,569.09,561.07,565.56,107035300
08/12/2020,564.67,575.71,564.67,575.06,104288500
08/13/2020,572.77,573.23,569.18,569.95,113942900
08/14/2020,568.51,568.86,557.27,560.84,88153000
08/17/2020,562.01,563.98,558.08,562.94,59124500
08/18/2020,561.65,565.54,557.74,559.44,68364800
08/19/2020,557.79,560.34,556.5,560.23,71441200
08/20/2020,552.68,555.39,550.39,552.44,69707900
08/21/2020,552.73,554.9,545.01,551.37,83956300
08/24/2020,557.29,563.74,557.29,560.99,70231800
08/25/2020,563.0,565.91,559.65,559.81,84854500
08/26/2020,559.73,566.26,558.28,566.23,65353900
08/27/2020,567.75,568.21,562.41,562.41,69850600
08/28/2020,563.65,563.65,555.39,556.8,74427200
08/31/2020,559.83,561.92,548.7,549.2,79687100
09/01/2020,552.78,556.47,547.43,552.22,83596600
09/02/2020,555.34,565.57,554.71,561.27,83608900
09/03/2020,565.45,568.08,546.8,549.6,98200
09/04/2020,545.49,552.34,535.21,540.27,107800
09/07/2020,541.17,547.86,541.15,547.14,59132800
09/08/2020,547.38,548.48,534.65,540.79,90700
09/09/2020,541.88,553.13,541.74,552.05,91600
09/10/2020,553.04,553.88,548.41,550.5,77400
09/11/2020,550.06,554.68,548.76,552.01,72400
09/14/2020,556.25,557.64,551.78,552.44,60000
09/15/2020,553.28,557.6,551.43,555.95,74700
09/16/2020,556.25,559.99,556.03,558.43,81900
09/17/2020,552.48,552.48,552.48,552.48,91436600
09/18/2020,550.85,550.85,550.85,550.85,181495500
09/21/2020,546.0,546.37,533.22,536.01,137749800
09/22/2020,540.78,540.78,540.78,540.78,97427600
09/23/2020,545.68,545.68,545.68,545.68,88113500
09/24/2020,537.14,544.41,536.86,541.11,97044100
09/25/2020,540.91,540.91,540.91,540.91,85102200
09/28/2020,547.91,553.19,545.28,551.67,100535100
09/29/2020,552.0,552.09,548.37,548.92,78213700
09/30/2020,546.51,551.88,546.51,547.7,99739500
10/01/2020,551.17,553.44,547.83,550.54,106656400
10/02/2020,553.12,553.12,553.12,553.12,103390300
10/05/2020,557.61,559.65,555.44,557.92,90249100
10/06/2020,559.77,559.81,553.63,555.38,107462700
10/07/2020,554.24,556.19,551.72,554.6,92307500
10/08/2020,557.83,561.61,554.82,559.94,97981200
10/09/2020,561.17,567.79,560.98,567.17,111772000
10/12/2020,568.82,573.84,568.78,572.31,131979900
10/13/2020,572.62,575.52,569.24,572.47,100526700
10/14/2020,572.23,574.35,569.85,571.98,92905900
10/15/2020,564.33,564.97,557.76,560.47,106151700
10/16/2020,564.4,570.83,562.84,568.18,104109900
10/19/2020,572.06,574.24,563.91,565.25,48578400
10/20/2020,565.65,566.73,562.37,564.0,96797500
10/21/2020,566.31,566.4,556.44,557.4,88514500
10/22/2020,554.94,557.17,549.66,554.2,87377800
10/23/2020,552.53,558.33,551.39,554.34,88981800
10/26/2020,545.97,551.9,545.6,545.95,90731300
10/27/2020,547.97,547.97,542.07,545.65,111434000
10/28/2020,539.69,541.13,529.17,534.09,155451600
10/29/2020,534.62,538.23,527.86,534.43,121366700
10/30/2020,529.22,536.21,529.11,533.88,121144600
11/02/2020,535.41,545.27,533.39,543.91,110280700
11/03/2020,554.48,554.48,554.48,554.48,119704500
11/04/2020,548.48,565.66,547.6,565.26,134786900
11/05/2020,570.7,573.75,569.52,571.6,133700
11/06/2020,569.45,574.64,565.64,572.9,98400
11/09/2020,581.11,599.2,580.09,593.93,250200
11/10/2020,590.37,594.82,588.95,591.87,223616500
11/11/2020,591.3,600.43,589.05,599.21,141100
11/12/2020,595.32,603.44,594.83,600.05,165200
11/13/2020,597.67,601.92,596.87,596.87,125100
11/16/2020,602.06,604.19,597.6,601.67,153500
11/17/2020,599.57,601.69,596.8,600.94,111000
11/18/2020,598.36,603.77,597.61,600.88,101400
11/19/2020,596.0,597.95,593.97,596.01,100700
11/20/2020,595.69,601.66,595.12,601.62,86800
11/23/2020,605.65,607.3,601.37,601.37,111277800
11/24/2020,607.47,608.26,604.47,607.46,155558400
11/25/2020,607.49,608.09,603.55,606.39,134203400
11/26/2020,608.28,610.13,607.1,607.39,69411800
11/27/2020,608.4,613.59,608.08,611.67,172510200
11/30/2020,609.21,615.11,606.02,606.02,143900
12/01/2020,609.0,613.41,607.3,611.41,108100
12/02/2020,608.76,612.32,607.73,610.94,99300
12/03/2020,612.43,613.26,608.39,610.48,89300
12/04/2020,611.53,615.67,610.07,615.67,99400
12/07/2020,615.78,616.35,611.78,616.2,78600
12/08/2020,615.37,618.36,613.75,616.59,80300
12/09/2020,619.33,622.01,617.94,619.72,91000
12/10/2020,619.39,621.62,614.09,618.1,113800
12/11/2020,616.92,618.02,611.46,614.46,114400
12/14/2020,617.99,619.56,612.88,612.88,91600
12/15/2020,612.22,618.59,611.53,617.34,102000
12/16/2020,620.99,623.61,618.11,621.86,113500
12/17/2020,625.36,626.47,624.35,624.75,96500
12/18/2020,623.69,628.89,623.17,625.25,189600
12/21/2020,615.64,617.31,602.64,609.39,142000
12/22/2020,611.87,618.86,611.83,617.5,66100
12/23/2020,618.46,623.64,618.45,622.42,67600
12/24/2020,623.92,626.46,623.62,626.37,23805300
12/28/2020,627.54,627.59,627.54,627.59,54800
12/29/2020,629.17,633.12,628.4,629.14,55300
12/30/2020,630.11,631.05,627.59,628.06,44600
12/31/2020,625.19,628.05,623.94,624.61,25300
01/04/2021,632.02,636.24,629.41,631.03,93100
01/05/2021,629.94,634.11,628.98,633.62,102300
01/06/2021,636.57,641.25,631.4,639.16,142600
01/07/2021,641.28,642.39,635.96,637.41,108900
01/08/2021,643.04,645.6,642.2,645.6,102300
01/11/2021,645.16,646.92,639.52,642.42,85500
01/12/2021,645.95,646.06,641.43,643.58,88800
01/13/2021,644.24,645.42,641.44,644.38,87600
01/14/2021,650.37,656.66,649.14,656.66,88000
01/15/2021,654.39,655.24,647.54,651.73,113400
01/18/2021,648.85,651.61,648.83,650.3,62060600
01/19/2021,654.55,654.55,649.13,651.28,77667900
01/20/2021,655.66,661.09,654.54,659.3,69100
01/21/2021,663.46,666.66,662.48,663.88,68800
01/22/2021,660.15,660.89,655.9,660.53,72300
01/25/2021,666.94,667.85,655.16,658.24,96500
01/26/2021,656.58,662.47,656.07,658.54,86100
01/27/2021,654.34,656.36,642.09,647.92,136100
01/28/2021,639.55,650.12,633.68,649.0,109859000
01/29/2021,641.33,644.94,637.11,637.11,102100
02/01/2021,642.66,648.88,642.22,647.34,81300
02/02/2021,651.34,654.58,650.88,652.87,93400
02/03/2021,658.22,659.16,651.49,654.89,83800
02/04/2021,652.53,655.8,651.61,654.38,92800
02/05/2021,657.7,657.7,652.26,653.24,84300
02/08/2021,657.73,658.25,654.38,656.39,82400
02/09/2021,657.54,657.98,653.87,657.07,76200
02/10/2021,660.5,663.23,654.49,657.23,103800
02/11/2021,659.88,664.34,658.19,664.34,110900
02/12/2021,665.16,677.24,665.16,676.83,135600
02/15/2021,680.43,686.98,679.08,685.18,119790800
02/16/2021,686.94,689.24,685.76,687.43,90700
02/17/2021,686.55,688.83,681.04,681.04,112900
02/18/2021,681.44,683.51,670.41,672.81,99800
02/19/2021,674.45,679.79,671.74,678.48,98600
02/22/2021,672.16,673.13,666.09,671.75,96800
02/23/2021,669.62,669.62,653.94,664.06,191000
02/24/2021,662.43,666.59,659.56,664.54,112900
02/25/2021,670.23,671.49,664.48,664.48,115300
02/26/2021,651.21,658.23,647.9,651.26,133500
03/01/2021,662.02,665.69,658.62,664.58,104100
03/02/2021,662.36,668.24,660.27,663.26,103300
03/03/2021,667.6,668.67,658.86,663.35,110800
03/04/2021,656.88,661.36,652.17,657.67,110600
03/05/2021,650.85,662.74,649.97,653.87,129300
03/08/2021,657.96,665.65,657.96,665.65,128700
03/09/2021,665.29,676.47,665.08,675.1,122100
03/10/2021,675.3,681.38,673.26,678.03,111900
03/11/2021,682.53,684.76,681.05,683.71,113200
03/12/2021,679.8,679.89,675.47,677.41,91451700
03/15/2021,678.43,681.54,676.14,678.8,93648000
03/16/2021,682.74,684.45,679.65,683.65,1068000
03/17/2021,682.22,684.4,679.11,680.71,921800
03/18/2021,684.05,684.46,680.16,682.39,107961600
03/19/2021,675.89,683.43,675.89,681.7,259922500
03/22/2021,678.38,684.23,677.86,684.21,88569000
03/23/2021,681.19,684.29,679.48,681.74,116222500
03/24/2021,682.59,687.96,681.62,686.13,95678200
03/25/2021,684.32,686.48,677.33,685.33,83589900
03/26/2021,690.69,697.94,689.68,696.62,83307700
03/29/2021,697.94,700.85,696.92,697.94,77800
03/30/2021,700.82,702.44,696.96,701.12,75420500
03/31/2021,700.81,704.25,699.69,699.85,86112200
04/01/2021,707.05,710.95,704.53,708.43,64900
04/06/2021,716.81,717.69,711.91,713.28,81300
04/07/2021,711.9,712.85,709.63,710.08,73900
04/08/2021,713.46,713.97,710.7,713.38,118000
04/09/2021,713.46,714.11,711.6,713.36,84825000
04/12/2021,711.94,713.48,706.7,707.35,68600
04/13/2021,709.1,710.85,706.1,708.6,69600
04/14/2021,708.83,713.31,708.44,712.55,70200
04/15/2021,713.21,714.98,712.37,713.8,71100
04/16/2021,714.48,716.8,712.57,716.8,80786700
04/19/2021,717.05,718.5,710.62,711.94,60100
04/20/2021,710.88,713.38,699.06,700.19,83300
04/21/2021,707.16,710.62,704.63,709.36,99900
04/22/2021,712.58,714.62,710.35,712.94,85600
04/23/2021,710.48,715.77,709.44,715.77,75000
04/26/2021,714.98,716.69,711.57,715.46,78500
04/27/2021,715.41,715.56,709.72,712.22,70300
04/28/2021,713.63,714.2,710.49,711.84,68700
04/29/2021,715.78,719.26,709.97,710.47,93500
04/30/2021,710.58,711.82,705.87,707.56,80800
05/03/2021,709.93,713.11,705.99,712.13,86700
05/04/2021,714.02,714.25,695.71,696.98,90900
05/05/2021,703.78,714.42,702.92,714.14,98700
05/06/2021,714.59,715.92,707.58,712.46,83000
05/07/2021,717.32,719.29,712.5,718.41,81800
05/10/2021,718.48,718.48,710.83,711.91,76900
05/11/2021,700.61,702.08,689.51,695.94,89900
05/12/2021,696.51,698.99,692.53,694.76,95300
05/13/2021,686.86,696.53,677.88,694.22,83600
05/14/2021,700.29,703.33,695.65,703.33,74400
05/17/2021,704.82,705.83,699.79,703.22,66500
05/18/2021,709.4,710.15,704.93,705.01,73400
05/19/2021,697.34,697.83,685.97,693.72,90900
05/20/2021,697.4,704.29,693.22,704.09,64400
05/21/2021,705.77,710.01,702.92,706.96,79900
05/24/2021,707.91,710.66,706.07,710.46,35800
05/25/2021,713.79,715.74,712.25,712.25,66800
05/26/2021,714.32,715.52,710.09,711.17,71600
05/27/2021,708.88,711.35,706.14,708.36,130100
05/28/2021,709.41,715.32,709.41,713.28,68000900
05/31/2021,712.54,714.57,709.02,709.36,32300
06/01/2021,712.81,722.07,712.81,715.94,65200
06/02/2021,715.93,719.05,715.56,718.93,64000
06/03/2021,718.24,718.38,712.42,717.08,50800
06/04/2021,717.15,720.88,716.09,720.18,64000
06/07/2021,719.87,721.31,716.08,718.61,49100
06/08/2021,719.31,723.04,718.0,719.43,102700
06/09/2021,719.89,723.25,718.7,722.71,75700
06/10/2021,723.66,727.14,721.43,725.45,79200
06/11/2021,726.7,729.0,724.99,728.48,61800
06/14/2021,730.98,734.64,728.4,730.1,72300
06/15/2021,733.97,734.64,730.85,730.98,70800
06/16/2021,732.68,734.87,731.12,733.5,63000
06/17/2021,728.75,736.07,728.47,734.89,81000
06/18/2021,733.17,735.63,717.81,719.63,158000
06/21/2021,715.16,724.25,713.94,723.77,77100
06/22/2021,724.35,729.76,721.87,728.59,71600
06/23/2021,731.57,732.18,725.05,725.05,68400
06/24/2021,728.08,733.74,727.03,732.7,68400
06/25/2021,734.01,734.92,731.29,733.14,56900
06/28/2021,730.41,734.69,729.09,730.86,57200
06/29/2021,731.47,736.33,731.14,734.19,57600
06/30/2021,734.5,735.63,726.85,729.52,75100
07/01/2021,734.71,738.1,726.22,731.33,71700
07/02/2021,734.08,736.35,731.79,733.55,54400
07/05/2021,732.17,735.3,730.0,733.99,44200
07/06/2021,733.25,733.25,731.48,731.48,71000
07/07/2021,733.99,737.64,733.99,737.64,73000
07/08/2021,732.6,733.01,718.21,723.11,84800
07/09/2021,726.94,732.15,725.53,732.15,69600
07/12/2021,731.92,739.4,730.19,738.44,53875900
07/13/2021,741.22,742.86,738.94,742.86,56900
07/14/2021,740.96,747.35,740.85,744.95,53800
07/15/2021,741.09,744.53,738.2,739.42,59311100
07/16/2021,740.37,740.56,734.19,736.52,74519400
07/19/2021,729.62,729.8,716.23,721.09,89055600
07/20/2021,723.53,727.84,716.98,722.03,73110500
07/21/2021,728.24,735.11,728.23,733.74,68378200
07/22/2021,735.88,741.13,734.97,739.03,59064000
07/23/2021,741.61,749.78,739.58,749.42,55710400
07/26/2021,744.36,746.64,742.52,745.1,72217600
07/27/2021,740.72,741.94,735.67,737.24,32234500
07/28/2021,739.19,747.82,738.56,747.66,63600
07/29/2021,750.96,758.58,750.91,758.08,84100
07/30/2021,752.16,759.35,751.37,754.31,78400
08/02/2021,760.48,762.19,754.87,758.22,64600
08/03/2021,755.81,760.75,754.46,760.08,67900
08/04/2021,763.66,767.39,763.06,766.24,63000
08/05/2021,763.86,771.56,763.86,768.23,61200
08/06/2021,768.03,769.51,766.87,767.82,72100
08/09/2021,766.7,772.93,766.7,771.8,55900
08/10/2021,773.54,777.26,773.2,775.12,68600
08/11/2021,776.6,778.73,774.18,775.84,70100
08/12/2021,775.16,775.24,775.16,775.24,95700
08/13/2021,773.85,775.5,771.94,774.83,66600
08/16/2021,769.64,772.49,767.14,769.78,69500
08/17/2021,766.93,772.08,764.65,770.79,118200
08/18/2021,770.98,773.01,768.9,771.48,69000
08/19/2021,761.22,766.27,755.33,765.83,94188000
08/20/2021,766.09,772.92,763.34,771.41,58400
08/23/2021,777.14,780.86,773.24,780.28,56800
08/24/2021,785.02,785.61,780.55,783.15,58800
08/25/2021,783.56,785.46,781.24,781.93,58100
08/26/2021,778.19,781.94,776.19,780.31,55900
08/27/2021,780.41,787.33,779.85,787.04,50900
08/30/2021,788.32,790.23,787.88,789.14,38400
08/31/2021,791.27,792.54,784.9,787.62,83200
09/01/2021,793.39,793.91,787.75,790.0,68100
09/02/2021,789.11,793.76,787.63,793.32,56800
09/03/2021,793.23,794.1,784.81,789.55,54200
09/06/2021,792.79,798.72,792.79,798.55,55552400
09/07/2021,798.05,799.51,793.64,794.73,70473800
09/08/2021,789.83,791.92,784.35,789.0,69300
09/09/2021,785.11,787.17,785.11,787.17,70600
09/10/2021,790.29,794.06,786.84,788.49,64600
09/13/2021,789.49,794.88,789.49,791.45,63700
09/14/2021,792.65,798.04,789.57,797.71,63000
09/15/2021,798.76,800.34,794.1,794.19,79000
09/16/2021,797.1,800.41,796.72,798.15,77300
09/17/2021,803.67,804.47,788.03,789.49,146000
09/20/2021,779.8,781.38,773.24,778.28,102900
09/21/2021,781.98,789.97,781.98,786.31,80300
09/22/2021,790.25,792.95,786.85,792.4,66000
09/23/2021,799.15,803.11,797.93,800.61,68100
09/24/2021,797.76,798.19,790.63,791.45,68500
09/27/2021,798.49,798.67,787.09,788.67,88200
09/28/2021,787.02,788.28,772.45,773.71,109200
09/29/2021,775.68,783.79,774.83,775.84,85300
09/30/2021,782.67,785.18,771.79,771.94,106180400
10/01/2021,761.82,766.69,761.82,766.69,91181000
10/04/2021,762.26,765.96,756.54,757.2,78300
10/05/2021,758.84,771.61,758.84,771.19,83600
10/06/2021,763.49,764.09,751.06,761.22,95100
10/07/2021,771.18,777.85,767.64,777.18,88300
10/08/2021,777.45,777.5,772.05,772.05,73300
10/11/2021,771.58,775.33,768.22,773.79,67825000
10/12/2021,763.89,773.85,763.24,771.47,70100
10/13/2021,769.59,778.91,767.52,777.52,80800
10/14/2021,785.08,791.56,784.0,790.84,74673100
10/15/2021,796.64,801.03,792.33,800.41,91491600
10/18/2021,797.04,798.48,792.59,796.74,62900
10/19/2021,800.0,803.24,798.37,802.49,60300
10/20/2021,798.73,808.36,798.73,805.47,69300
10/21/2021,801.23,809.68,800.87,807.64,64100
10/22/2021,812.5,816.97,810.92,812.97,64100
10/25/2021,815.52,816.75,812.07,813.02,62500
10/26/2021,813.44,818.31,813.09,816.91,76600
10/27/2021,816.03,818.27,813.92,815.29,79800
10/28/2021,812.81,815.95,810.45,812.23,88500
10/29/2021,804.46,811.53,801.26,810.91,86500
11/01/2021,815.25,815.63,808.3,811.74,68842800
11/02/2021,809.21,812.53,808.42,812.29,68359200
11/03/2021,811.28,816.07,811.28,816.01,63223800
11/04/2021,820.71,822.34,818.04,820.38,82042000
11/05/2021,820.15,824.72,819.05,819.72,72958400
11/08/2021,818.22,820.88,817.48,817.59,59000
11/09/2021,815.27,818.12,813.1,815.17,61100
11/10/2021,817.08,817.08,814.63,814.63,76300
11/11/2021,812.22,816.35,809.04,816.35,64400
11/12/2021,815.38,820.3,813.06,820.3,60700
11/15/2021,820.92,823.21,817.8,823.21,71161500
11/16/2021,825.71,826.5,825.71,826.5,71600
11/17/2021,827.38,829.35,825.82,827.57,63800
11/18/2021,826.22,829.66,823.44,825.06,70400
11/19/2021,825.28,828.0,820.45,821.8,116777900
11/22/2021,824.25,825.38,815.34,815.34,95695700
11/23/2021,807.5,810.11,801.5,802.24,77108500
11/24/2021,804.98,807.29,795.28,802.96,91727500
11/25/2021,806.92,808.91,803.78,807.55,53564600
11/26/2021,782.27,793.0,779.7,781.63,155700
11/29/2021,791.63,793.76,786.38,787.01,100922600
11/30/2021,778.57,786.84,774.31,777.39,154400
12/01/2021,783.84,792.16,783.84,790.7,90800
12/02/2021,779.79,783.75,773.37,778.8,90800
12/03/2021,784.8,785.1,769.14,772.22,84300
12/06/2021,778.23,780.44,770.88,778.43,85000
12/07/2021,789.95,806.13,789.63,805.78,86600
12/08/2021,805.07,809.16,797.72,797.72,74800
12/09/2021,800.23,800.83,790.93,791.91,59600
12/10/2021,786.05,793.73,786.05,788.01,48500
12/13/2021,791.41,796.23,782.47,783.0,63200
12/14/2021,786.61,788.08,775.31,775.75,78600
12/15/2021,778.35,780.44,774.54,775.46,69300
12/16/2021,791.11,793.06,781.59,781.59,79000
12/17/2021,776.58,778.0,765.56,771.7,144900
12/20/2021,757.25,765.51,755.57,763.03,83400
12/21/2021,771.54,775.28,771.54,774.95,73700
12/22/2021,777.63,782.08,773.95,782.08,50600
12/23/2021,787.55,793.2,784.37,792.3,61700
12/24/2021,791.84,793.34,790.48,790.48,13870100
12/27/2021,788.84,798.51,788.4,797.3,32149200
12/28/2021,796.99,803.59,796.61,800.95,38421000
12/29/2021,801.5,802.28,793.56,796.12,40008600
12/30/2021,797.68,800.81,797.68,800.25,32300
12/31/2021,799.65,800.36,797.03,797.93,15700
01/03/2022,802.5,805.85,800.62,803.31,48000
01/04/2022,808.76,812.55,802.28,804.28,75400
01/05/2022,802.5,805.66,799.58,800.75,65100
01/06/2022,786.92,789.28,779.84,785.9,67500
01/07/2022,788.95,789.94,783.63,788.43,70800
01/10/2022,792.1,792.42,770.31,773.13,72300
01/11/2022,781.89,783.73,777.36,782.35,65700
01/12/2022,788.66,794.13,785.6,790.44,98732400
01/13/2022,789.74,796.12,788.46,791.33,79900
01/14/2022,783.14,788.33,781.11,783.53,77100
01/17/2022,782.02,784.32,775.08,781.32,61900
01/18/2022,776.57,776.89,766.09,769.7,84500
01/19/2022,763.02,779.94,761.84,772.56,94500
01/20/2022,776.09,778.26,770.77,778.26,76900
01/21/2022,763.77,768.71,755.92,763.7,99600
01/24/2022,761.04,764.82,734.71,738.66,126300
01/25/2022,746.62,747.05,734.42,739.86,100800
01/26/2022,746.34,756.86,746.34,752.43,88900
01/27/2022,737.36,758.87,737.36,753.79,97800
01/28/2022,749.21,749.87,734.54,744.26,116589200
01/31/2022,754.33,759.11,749.23,755.2,84700
02/01/2022,761.91,765.64,759.03,765.22,83400
02/02/2022,768.76,772.23,765.56,765.56,91700
02/03/2022,763.9,764.06,748.8,748.81,109400
02/04/2022,753.74,756.25,742.01,747.17,91200
02/07/2022,750.23,758.32,746.02,755.69,76195000
02/08/2022,755.24,757.89,750.7,755.79,96000
02/09/2022,765.51,771.64,763.88,769.94,109900
02/10/2022,765.79,770.23,758.84,762.65,95700
02/11/2022,754.02,761.5,754.02,761.5,84100
02/14/2022,748.96,749.39,737.98,747.89,107600
02/15/2022,745.49,755.98,745.4,755.22,85700
02/16/2022,757.43,763.02,754.53,758.92,74700
02/17/2022,759.48,760.76,748.23,751.2,75000
02/18/2022,751.27,752.77,742.84,744.89,79600
02/21/2022,747.27,747.27,725.36,729.73,65500
02/22/2022,714.76,737.2,714.76,731.96,98300
02/23/2022,734.18,741.02,726.63,727.91,78300
02/24/2022,701.84,713.32,699.99,708.55,174600
02/25/2022,714.29,728.75,708.25,727.85,138600
02/28/2022,716.76,730.93,712.76,729.72,155500
03/01/2022,728.52,731.06,713.46,713.46,139700
03/02/2022,711.54,726.27,709.44,721.0,153800
03/03/2022,721.19,726.34,703.78,705.42,119000
03/04/2022,700.14,701.55,671.68,671.73,146200
03/07/2022,660.35,681.34,653.09,669.04,189700
03/08/2022,660.73,676.94,652.8,656.74,158400
03/09/2022,670.48,688.33,668.44,688.33,153400
03/10/2022,687.23,687.32,670.05,671.85,125374100
03/11/2022,673.04,688.28,665.15,674.8,131200
03/14/2022,677.24,681.85,670.81,674.3,106444800
03/15/2022,666.22,677.33,660.0,676.38,105710400
03/16/2022,688.25,707.22,686.32,703.52,130847200
03/17/2022,708.74,710.53,700.61,707.45,93160500
03/18/2022,709.95,716.36,709.95,716.36,158150200
03/21/2022,715.42,721.09,714.46,718.37,76082600
03/22/2022,722.19,730.0,720.88,728.27,84912900
03/23/2022,730.84,732.23,718.35,721.81,94836600
03/24/2022,722.09,723.92,718.25,720.85,76010300
03/25/2022,721.15,728.85,717.92,723.9,71449200
03/28/2022,724.36,729.96,720.36,720.36,80296200
03/29/2022,729.6,739.27,728.96,735.15,107300
03/30/2022,735.53,735.53,730.64,733.88,73600
03/31/2022,732.59,735.59,724.2,724.2,78100
04/01/2022,725.99,731.63,723.32,728.0,68600
04/04/2022,732.18,739.22,728.31,737.8,64600
04/05/2022,741.31,743.05,732.94,736.02,77300
04/06/2022,734.18,734.46,715.37,719.67,89700
04/07/2022,722.07,727.33,715.03,716.53,73500
04/08/2022,725.35,727.26,721.26,724.75,74000
04/11/2022,717.75,721.06,713.24,714.74,74500
04/12/2022,708.33,718.69,705.03,716.38,83400
04/13/2022,713.23,718.07,711.61,718.07,68400
04/14/2022,719.66,723.55,717.02,719.7,86300
04/19/2022,716.37,719.83,707.89,716.57,84100
04/20/2022,721.74,730.77,717.32,725.61,94600
04/21/2022,727.21,732.58,726.0,729.05,82000
04/22/2022,718.55,723.78,716.8,717.26,77000
04/25/2022,700.95,708.39,696.33,699.17,95700
04/26/2022,711.24,711.38,694.22,695.57,87800
04/27/2022,693.75,699.65,687.74,696.35,91000
04/28/2022,704.01,707.64,699.42,705.93,81400
04/29/2022,712.39,719.1,709.04,710.98,84537300
05/02/2022,702.52,702.52,694.44,694.44,70600
05/03/2022,701.74,706.0,699.3,705.95,75500
05/04/2022,706.99,707.16,698.68,698.68,67500
05/05/2022,713.4,713.4,694.4,696.19,87000
05/06/2022,692.28,692.56,675.96,682.19,92100
05/09/2022,677.82,684.11,666.17,666.17,80700
05/10/2022,671.86,679.59,669.59,669.74,82500
05/11/2022,675.36,683.61,666.96,682.7,99100
05/12/2022,663.69,680.06,662.22,675.09,99700
05/13/2022,682.37,694.68,680.7,694.13,83800
05/16/2022,690.08,696.34,687.64,694.62,69200
05/17/2022,699.82,707.21,698.29,702.58,85500
05/18/2022,703.23,703.75,692.45,693.03,79900
05/19/2022,681.65,684.86,669.42,678.35,79200
05/20/2022,681.29,692.19,681.2,682.96,74900
05/23/2022,692.22,694.02,685.11,694.02,70700
05/24/2022,685.47,688.56,679.7,679.88,69100
05/25/2022,684.83,684.83,684.11,684.11,66800
05/26/2022,684.54,694.18,684.36,692.8,53400
05/27/2022,694.97,702.28,693.06,702.28,65800
05/30/2022,707.49,711.67,706.86,708.34,58672900
05/31/2022,714.4,719.0,711.45,712.88,156382600
06/01/2022,714.87,714.87,700.07,701.19,72800
06/02/2022,703.15,705.17,699.37,703.44,54300
06/03/2022,707.36,707.79,699.83,700.69,45100
06/06/2022,705.73,716.13,705.65,711.82,55400
06/07/2022,708.52,710.2,703.44,709.14,66100
06/08/2022,714.01,714.01,706.4,710.99,73600
06/09/2022,706.28,712.44,699.58,699.58,71900
06/10/2022,694.61,695.67,680.99,681.97,89500
06/13/2022,670.76,671.85,658.95,661.54,102000
06/14/2022,667.68,668.75,652.87,652.87,90600
06/15/2022,656.56,665.27,650.27,663.21,86900
06/16/2022,658.38,660.42,636.5,638.34,94900
06/17/2022,637.21,646.18,633.44,635.75,162100
06/20/2022,636.75,641.43,633.39,641.43,54700
06/21/2022,645.42,651.2,644.82,648.03,57000
06/22/2022,638.16,644.46,633.72,641.87,79400
06/23/2022,637.22,643.22,632.02,635.93,81500
06/24/2022,638.82,660.88,638.26,660.32,80500
06/27/2022,662.21,676.07,661.42,670.53,71800
06/28/2022,674.34,676.11,668.83,669.01,75400
06/29/2022,664.09,669.36,660.07,666.57,74450600
06/30/2022,657.26,660.85,652.5,659.23,92600
07/01/2022,651.22,661.0,648.7,655.68,75200
07/04/2022,659.14,661.57,656.1,659.61,50690300
07/05/2022,662.79,664.06,643.6,644.22,96403200
07/06/2022,655.27,661.51,652.94,656.71,94600
07/07/2022,665.48,672.38,663.12,671.42,100340800
07/08/2022,671.65,675.15,665.73,674.22,71700
07/11/2022,663.96,673.37,662.79,669.17,53100
07/12/2022,664.88,672.08,660.7,670.68,75800
07/13/2022,670.3,670.63,656.66,665.91,77300
07/14/2022,666.38,668.46,654.62,659.71,73100
07/15/2022,662.52,672.63,660.17,671.92,77773700
07/18/2022,678.68,683.57,676.92,681.1,65445400
07/19/2022,674.24,691.06,673.35,689.47,67573600
07/20/2022,688.74,695.27,685.89,694.41,74200
07/21/2022,694.49,704.61,694.16,704.61,81900
07/22/2022,704.18,711.0,702.77,705.04,69400
07/25/2022,702.79,707.08,699.47,707.01,72200
07/26/2022,708.68,712.19,705.21,706.26,68900
07/27/2022,711.05,716.64,709.91,713.53,70700
07/28/2022,718.62,722.38,713.52,722.38,90000
07/29/2022,722.73,732.58,722.54,729.44,100000
08/01/2022,728.68,732.41,725.31,728.18,73400
08/02/2022,726.88,727.02,720.86,725.75,72300
08/03/2022,726.7,735.02,725.01,734.53,71700
08/04/2022,732.56,736.34,729.72,731.58,80200
08/05/2022,730.29,732.19,720.49,722.74,74900
08/08/2022,728.21,733.28,725.83,727.87,60000
08/09/2022,727.1,728.18,716.48,716.93,60900
08/10/2022,712.82,725.22,712.67,724.27,74600
08/11/2022,728.54,729.85,723.21,725.79,80922300
08/12/2022,723.66,726.59,720.21,725.76,68656000
08/15/2022,729.67,730.39,722.05,728.88,52007600
08/16/2022,731.43,732.29,725.47,728.11,68000
08/17/2022,730.58,730.62,722.46,723.09,56400
08/18/2022,719.03,726.11,716.04,725.86,55800
08/19/2022,722.17,728.19,719.07,719.52,75500
08/22/2022,714.07,717.02,708.56,711.04,68700
08/23/2022,706.89,712.52,706.89,710.87,61100
08/24/2022,708.23,714.72,705.12,713.81,56500
08/25/2022,717.72,720.56,713.14,718.25,52000
08/26/2022,720.32,722.57,703.36,705.08,65100
08/29/2022,695.97,701.33,692.93,698.33,54400
08/30/2022,700.58,707.69,687.32,690.31,66800
08/31/2022,695.93,697.22,680.31,680.31,104500
09/01/2022,674.96,674.96,666.94,666.94,67900
09/02/2022,673.19,679.66,668.42,678.57,70300
09/05/2022,668.71,675.45,664.51,674.12,58833300
09/06/2022,672.58,678.82,668.54,675.27,57900
09/07/2022,667.65,672.9,664.87,671.27,63400
09/08/2022,673.65,675.76,663.63,674.4,68500
09/09/2022,675.96,688.42,675.96,685.97,68600
09/12/2022,687.82,699.21,686.83,696.87,75100
09/13/2022,698.68,703.39,684.23,684.23,82700
09/14/2022,679.48,684.73,675.72,680.86,73600
09/15/2022,680.45,684.93,672.98,674.74,86800
09/16/2022,668.99,670.11,663.48,664.83,162200
09/19/2022,661.78,668.12,657.04,665.43,48200
09/20/2022,667.14,672.66,660.09,661.61,75300
09/21/2022,657.79,671.03,657.43,669.79,60400
09/22/2022,658.76,670.41,657.37,657.4,62700
09/23/2022,654.21,654.54,637.36,639.28,87500
09/26/2022,638.14,647.79,635.7,640.41,77800
09/27/2022,645.57,650.99,642.72,642.72,78200
09/28/2022,633.66,642.18,627.35,641.09,92700
09/29/2022,639.28,639.28,628.83,633.55,86900
09/30/2022,636.24,642.36,633.76,640.62,85739700
10/03/2022,633.48,646.97,630.85,645.8,70600
10/04/2022,653.15,669.59,653.15,669.59,80900
10/05/2022,666.61,669.76,661.37,664.45,70100
10/06/2022,667.21,668.68,659.1,661.38,70200
10/07/2022,655.87,660.32,646.81,647.11,68900
10/10/2022,640.42,649.8,640.0,641.21,57200
10/11/2022,636.6,640.53,631.23,636.31,72800
10/12/2022,633.29,638.18,627.08,631.18,78000
10/13/2022,627.26,633.9,611.74,633.01,90714000
10/14/2022,640.88,644.78,629.72,630.58,84476300
10/17/2022,631.81,643.83,628.18,640.95,58026600
10/18/2022,645.28,650.51,642.3,642.48,66900
10/19/2022,647.82,649.3,641.14,645.39,60400
10/20/2022,643.67,653.01,641.83,652.04,66600
10/21/2022,647.06,654.95,641.22,652.46,77600
10/24/2022,653.19,658.22,647.34,653.54,80200
10/25/2022,658.17,666.54,654.9,666.21,73000
10/26/2022,661.29,666.66,654.24,665.63,81700
10/27/2022,664.93,671.38,661.89,669.4,100958900
10/28/2022,659.71,668.37,657.37,667.52,69900
10/31/2022,671.52,673.18,667.28,670.62,68992300
11/01/2022,675.28,680.0,672.68,673.32,68153300
11/02/2022,673.5,677.2,667.13,667.24,70250300
11/03/2022,658.9,662.47,654.83,661.18,89865800
11/04/2022,664.18,676.88,663.58,671.88,90172900
11/07/2022,668.83,677.51,668.64,676.06,66000
11/08/2022,674.14,684.28,673.29,683.96,69000
11/09/2022,680.51,682.15,674.31,677.26,67800
11/10/2022,670.57,701.68,670.33,700.65,100700
11/11/2022,707.79,710.12,700.39,702.91,100900
11/14/2022,706.44,710.6,703.88,706.67,72900
11/15/2022,710.44,718.45,709.85,716.43,79600200
11/16/2022,716.19,717.99,707.82,709.11,76700
11/17/2022,710.59,711.1,700.94,708.38,62900
11/18/2022,710.73,716.96,708.16,712.55,80000
11/21/2022,711.72,712.72,708.63,710.38,64892600
11/22/2022,711.14,717.31,706.84,716.33,68300200
11/23/2022,718.93,722.69,716.35,721.45,60031600
11/24/2022,720.01,726.46,720.01,722.74,50024000
11/25/2022,721.31,725.8,721.12,722.93,50404600
11/28/2022,716.73,721.84,715.17,720.51,62186300
11/29/2022,723.76,726.2,716.88,717.74,72565300
11/30/2022,721.67,726.07,720.24,724.1,148300
12/01/2022,731.73,734.56,728.76,731.74,81800
12/02/2022,728.85,732.89,722.82,731.04,76600
12/05/2022,730.46,731.04,726.46,727.09,65100
12/06/2022,725.84,728.56,720.66,723.68,64000
12/07/2022,719.7,722.81,715.96,718.34,69000
12/08/2022,719.26,719.83,719.26,719.83,62300
12/09/2022,722.84,725.59,718.58,724.17,61900
12/12/2022,719.2,722.23,718.12,720.69,54900
12/13/2022,724.76,741.09,721.52,732.95,78300
12/14/2022,729.85,732.13,727.72,730.87,65400
12/15/2022,723.26,725.0,707.14,707.6,87900
12/16/2022,705.35,707.22,697.17,700.0,142998200
12/19/2022,702.82,706.31,700.68,700.71,61937600
12/20/2022,694.34,700.32,692.79,697.25,64700
12/21/2022,699.71,710.07,698.76,709.58,63000
12/22/2022,711.35,713.02,699.28,700.4,53500
12/23/2022,700.79,703.65,697.59,701.06,41904300
12/27/2022,705.72,707.0,699.61,701.06,31600
12/28/2022,700.68,701.7,694.66,694.84,42300
12/29/2022,694.09,701.41,691.6,701.01,37700
12/30/2022,697.75,697.75,688.24,689.01,37400
01/02/2023,697.11,701.53,694.63,701.16,35558000
01/03/2023,702.49,715.04,702.49,707.63,64200
01/04/2023,709.96,719.16,709.96,717.51,75600
01/05/2023,715.92,718.51,712.74,714.32,60100
01/06/2023,715.92,725.14,712.16,724.26,54900
01/09/2023,730.6,737.78,728.19,736.18,59500
01/10/2023,730.41,735.33,730.41,733.03,51000
01/11/2023,734.88,741.09,734.53,738.83,62500
01/12/2023,738.29,746.24,737.84,741.9,80400
01/13/2023,744.99,750.41,743.84,748.04,63500
01/16/2023,748.94,749.45,746.23,748.35,40476600
01/17/2023,745.87,751.74,742.86,748.81,67200
01/18/2023,750.99,750.99,749.12,749.12,68600
01/19/2023,744.22,746.04,735.68,735.68,66400
01/20/2023,738.2,739.05,735.34,738.64,51200
01/23/2023,741.04,749.15,740.43,747.87,46800
01/24/2023,750.04,750.71,742.99,746.4,61591500
01/25/2023,744.62,745.56,735.0,741.34,55100
01/26/2023,747.11,750.69,744.67,747.21,59200
01/27/2023,749.31,751.99,747.07,750.67,56900
01/30/2023,743.09,744.97,738.03,744.83,64600
01/31/2023,742.16,745.19,742.16,745.19,73300
02/01/2023,747.15,750.4,745.18,747.68,67200
02/02/2023,751.89,762.09,751.86,758.61,100600
02/03/2023,756.63,763.86,755.67,763.86,79300
02/06/2023,758.71,759.02,749.58,752.4,59000
02/07/2023,752.79,754.46,749.34,753.09,61900
02/08/2023,756.41,756.99,748.4,748.4,66600
02/09/2023,753.71,760.87,753.62,757.05,89700
02/10/2023,752.47,756.01,747.76,752.22,78300
02/13/2023,753.22,763.17,753.02,762.64,45600
02/14/2023,764.21,770.8,761.21,762.97,68507600
02/15/2023,762.82,769.73,762.37,769.73,57800
02/16/2023,773.94,777.58,766.62,771.69,65100
02/17/2023,763.3,768.03,759.66,765.04,78200
02/20/2023,765.63,765.97,761.09,762.63,39061400
02/21/2023,758.63,760.2,752.33,757.66,57200
02/22/2023,755.77,758.32,751.51,756.63,66400
02/23/2023,759.33,761.55,755.72,755.72,65100
02/24/2023,759.3,759.79,746.41,746.41,65600
02/27/2023,752.59,760.2,752.59,756.99,56800
02/28/2023,754.18,758.33,751.24,752.93,85800
03/01/2023,756.2,759.04,748.53,749.38,58000
03/02/2023,745.71,755.17,743.9,755.17,58300
03/03/2023,759.54,761.82,757.62,760.57,56100
03/06/2023,763.16,763.41,757.74,759.83,45400
03/07/2023,756.4,759.77,751.02,751.52,53400
03/08/2023,748.6,754.2,748.48,753.35,60600
03/09/2023,751.25,755.64,746.57,753.2,49400
03/10/2023,742.0,747.53,737.54,743.03,87477400
03/13/2023,742.28,742.44,720.39,727.25,118370400
03/14/2023,728.74,739.41,724.88,737.52,92029400
03/15/2023,735.5,736.1,715.05,716.47,146752100
03/16/2023,726.24,729.1,711.81,727.06,122968000
03/17/2023,733.13,738.74,718.73,722.43,207727700
03/20/2023,718.14,732.24,710.89,729.05,129059800
03/21/2023,734.18,742.1,733.8,736.18,87186500
03/22/2023,737.28,744.7,736.09,741.8,78773900
03/23/2023,740.15,745.63,736.45,743.59,70506500
03/24/2023,742.03,742.03,727.93,731.81,114498300
03/27/2023,738.61,740.05,733.53,735.91,74700
03/28/2023,740.72,741.85,731.72,733.81,65000
03/29/2023,739.3,745.79,738.75,745.54,64600
03/30/2023,747.9,753.67,747.9,752.46,67900
03/31/2023,752.54,757.73,751.23,756.18,67900
04/03/2023,758.91,761.27,757.33,758.41,69200
04/04/2023,762.09,765.46,758.33,758.36,66425900
04/05/2023,756.86,757.88,753.27,755.76,57300
04/06/2023,757.45,760.97,756.72,759.84,62200
04/11/2023,764.75,765.76,762.57,763.32,58900
04/12/2023,761.77,769.14,758.23,759.54,62400
04/13/2023,758.35,761.02,757.02,760.57,53700
04/14/2023,760.06,763.51,758.55,761.4,69900
04/17/2023,761.18,763.36,758.28,758.5,68065500
04/18/2023,759.27,765.16,758.99,763.15,59000
04/19/2023,759.99,761.16,758.83,760.22,59100
04/20/2023,761.69,761.98,756.42,761.1,56400
04/21/2023,760.54,763.4,758.65,762.19,74432600
04/24/2023,759.35,764.64,759.27,762.49,59800
04/25/2023,758.19,758.47,754.45,755.45,66700
04/26/2023,750.38,751.18,745.26,749.6,71300
04/27/2023,747.18,752.65,746.4,752.6,65900
04/28/2023,754.52,758.94,748.45,758.49,78900
05/02/2023,758.74,759.91,743.55,744.31,71900
05/03/2023,748.05,748.5,743.1,744.24,51700
05/04/2023,744.52,744.82,735.91,741.22,69400
05/05/2023,745.16,750.95,743.59,750.48,62869300
05/08/2023,751.89,754.83,751.22,752.68,36400
05/09/2023,751.58,751.93,744.74,748.38,62100
05/10/2023,748.03,751.15,745.33,748.29,70000
05/11/2023,750.31,755.75,747.14,751.12,70200
05/12/2023,753.29,755.87,751.95,752.99,60300
05/15/2023,756.0,757.84,753.46,756.18,52700
05/16/2023,755.32,759.29,754.61,756.22,60000
05/17/2023,754.89,759.04,753.82,758.28,74300
05/18/2023,760.08,766.14,759.82,765.28,53900
05/19/2023,767.92,771.74,767.1,767.1,73800
05/22/2023,766.81,768.59,765.33,767.61,52800
05/23/2023,766.54,769.0,765.51,765.98,57600
05/24/2023,760.04,760.5,750.22,754.13,66200
05/25/2023,758.44,759.34,753.58,755.21,63700
05/26/2023,758.75,770.39,756.74,767.86,60300
05/29/2023,769.02,769.52,763.66,764.1,26500
05/30/2023,765.29,765.95,755.38,756.67,62700
05/31/2023,750.14,756.03,748.45,748.86,161000
06/01/2023,754.41,758.02,752.55,756.35,48000
06/02/2023,759.43,765.82,758.14,764.92,71200
06/05/2023,767.41,768.42,763.2,763.34,52800
06/06/2023,759.77,762.65,757.08,762.22,60500
06/07/2023,761.68,763.65,759.41,761.61,61100
06/08/2023,758.12,761.12,757.32,760.94,58200
06/09/2023,763.34,763.34,755.93,759.32,48197600
06/12/2023,761.35,764.09,759.88,760.34,53470100
06/13/2023,766.15,768.85,761.91,767.71,59400
06/14/2023,766.98,773.0,765.96,771.41,63200
06/15/2023,770.82,774.38,767.33,772.64,59800
06/16/2023,774.88,776.29,772.37,772.72,116886300
06/19/2023,770.86,772.45,768.24,768.98,43400
06/20/2023,765.38,767.4,762.52,763.09,44700
06/21/2023,761.43,763.35,758.21,759.16,44300
06/22/2023,752.61,759.17,750.74,759.17,50300
06/23/2023,756.66,759.19,753.78,756.6,60500
06/26/2023,757.15,759.75,751.43,757.5,52400
06/27/2023,761.77,763.11,755.48,760.56,51300
06/28/2023,762.83,768.68,762.3,767.77,47700
06/29/2023,767.99,770.25,766.53,768.94,45200
06/30/2023,767.38,775.96,765.72,773.94,67200
07/03/2023,777.1,781.11,776.44,776.44,51300
07/04/2023,777.89,780.81,777.45,778.72,39700
07/05/2023,773.46,775.45,768.92,769.89,51900
07/06/2023,764.97,765.1,751.59,753.34,65900
07/07/2023,752.92,756.67,747.66,753.52,50700
07/10/2023,749.6,757.6,749.6,755.76,40400
07/11/2023,757.25,758.97,753.29,755.82,48100
07/12/2023,759.98,770.61,759.13,768.14,62700
07/13/2023,768.5,777.12,768.5,774.8,48700
07/14/2023,775.53,781.49,775.53,778.93,51400
07/17/2023,773.58,777.74,771.86,773.45,38600
07/18/2023,770.92,775.67,770.92,774.48,43400
07/19/2023,777.93,779.19,774.45,775.03,50400
07/20/2023,769.74,772.67,768.21,769.62,55500
07/21/2023,768.13,773.84,768.03,773.75,50700
07/24/2023,771.41,773.79,769.21,771.55,57300
07/25/2023,777.74,781.13,775.66,779.81,61000
07/26/2023,777.94,777.94,770.53,775.46,55000
07/27/2023,779.02,793.07,779.02,792.06,66800
07/28/2023,788.54,795.2,787.98,794.27,57818400
07/31/2023,792.48,794.41,789.52,792.0,52552100
08/01/2023,790.17,792.13,784.67,786.14,46279800
08/02/2023,777.0,782.48,772.97,775.03,63389800
08/03/2023,770.25,771.43,764.09,770.07,67862100
08/04/2023,770.94,773.36,766.4,772.71,58633700
08/07/2023,769.48,772.91,768.02,772.13,46049100
08/08/2023,768.77,772.3,763.11,767.0,55520400
08/09/2023,772.47,774.97,769.08,770.22,57600
08/10/2023,772.87,780.66,772.57,777.79,60200
08/11/2023,773.62,773.94,763.36,765.16,53100
08/14/2023,764.01,766.83,761.07,766.21,49700
08/15/2023,768.56,768.56,756.7,759.28,49500
08/16/2023,756.77,759.46,754.04,756.85,49400
08/17/2023,755.82,757.99,737.36,737.63,67400
08/18/2023,735.91,736.65,729.61,735.04,61900
08/21/2023,735.69,735.69,733.59,733.59,50400
08/22/2023,738.22,743.84,736.83,738.21,45200
08/23/2023,739.85,742.99,737.36,740.73,46200
08/24/2023,748.18,749.21,733.34,733.99,46200
08/25/2023,732.0,739.16,731.96,733.37,48800
08/28/2023,739.34,743.23,737.51,741.76,41300
08/29/2023,743.74,746.64,741.97,745.89,59100
08/30/2023,746.04,748.2,742.33,745.43,51300
08/31/2023,746.65,749.98,743.62,743.62,105511900
09/01/2023,744.54,749.89,743.88,746.05,49700
09/04/2023,750.48,754.76,746.82,747.43,31267300
09/05/2023,744.25,748.77,740.63,747.11,46500
09/06/2023,743.5,748.6,741.1,745.43,48300
09/07/2023,741.9,744.35,737.93,739.71,47900
09/08/2023,741.98,742.17,732.75,739.09,46000
09/11/2023,741.42,744.85,738.48,738.89,44500
09/12/2023,741.34,741.68,734.62,736.69,49700
09/13/2023,733.66,736.29,731.15,734.93,44900
09/14/2023,737.26,745.79,734.64,744.46,69200
09/15/2023,748.45,749.27,741.1,741.51,117900
09/18/2023,740.68,741.04,734.65,735.85,49700
09/19/2023,734.59,739.45,732.96,734.93,45000
09/20/2023,735.5,740.74,734.53,738.32,52357300
09/21/2023,733.12,734.43,728.82,731.72,58998400
09/22/2023,728.73,732.23,726.66,730.09,87723300
09/25/2023,728.39,730.57,721.25,726.64,51660500
09/26/2023,720.8,724.14,718.9,721.43,50200
09/27/2023,723.81,726.27,719.66,721.74,75000
09/28/2023,720.65,726.02,715.62,725.99,63000
09/29/2023,729.81,736.2,728.79,728.79,64300
10/02/2023,730.65,731.91,721.29,724.18,43000
10/03/2023,721.57,726.18,719.17,719.67,49600
10/04/2023,715.56,725.4,715.32,720.86,57100
10/05/2023,722.81,726.06,720.95,721.75,47800
10/06/2023,721.6,726.89,718.76,726.7,65100
10/09/2023,726.86,730.9,724.16,726.0,48700
10/10/2023,731.51,739.97,731.38,738.89,62300
10/11/2023,736.74,741.8,736.68,737.78,51600
10/12/2023,742.19,744.93,740.17,741.52,49800
10/13/2023,738.82,743.0,733.08,733.9,54300
10/16/2023,736.81,737.56,731.5,735.39,44000
10/17/2023,733.45,738.43,730.5,736.77,43800
10/18/2023,732.64,737.78,728.2,729.57,47900
10/19/2023,728.34,730.85,725.12,727.61,49500
10/20/2023,721.92,724.56,716.24,716.24,73900
10/23/2023,716.45,719.75,711.69,719.18,49200
10/24/2023,718.93,723.53,715.77,721.73,47800
10/25/2023,721.96,724.26,718.95,722.24,55600
10/26/2023,715.18,722.16,713.78,719.3,55200
10/27/2023,719.28,723.43,713.28,714.25,51300
10/30/2023,717.4,719.71,712.77,714.05,41326400
10/31/2023,713.84,721.5,713.74,718.6,55512700
11/01/2023,720.44,725.29,716.49,722.23,47392300
11/02/2023,728.45,738.36,728.18,736.03,77199400
11/03/2023,739.07,739.55,735.07,736.31,61631200
11/06/2023,738.3,739.17,734.97,735.34,45800
11/07/2023,733.85,737.22,733.11,735.74,48400
11/08/2023,730.73,737.29,729.94,734.64,78000
11/09/2023,732.79,749.83,730.1,749.16,64100
11/10/2023,745.68,748.26,742.45,746.31,45400
11/13/2023,750.22,753.82,748.91,753.41,54100
11/14/2023,754.2,761.01,751.55,758.15,64700
11/15/2023,759.87,764.35,759.87,762.82,61400
11/16/2023,758.67,760.82,753.85,753.91,69000
11/17/2023,752.81,759.3,752.81,758.59,74400
11/20/2023,757.89,760.06,757.54,759.47,42500
11/21/2023,758.66,760.17,757.12,758.56,43500
11/22/2023,759.14,761.12,758.19,760.04,47229700
11/23/2023,760.91,762.44,759.28,762.32,40650200
11/24/2023,761.41,766.34,761.38,765.66,34100
11/27/2023,764.66,766.74,763.7,764.22,39400
11/28/2023,761.5,762.14,758.97,761.37,43700
11/29/2023,759.36,764.31,759.03,761.99,52700
11/30/2023,764.52,768.03,761.71,765.04,176400
12/01/2023,767.45,772.34,767.44,771.37,53300
12/04/2023,770.3,773.24,769.54,770.61,53000
12/05/2023,768.87,775.25,768.47,774.07,56600
12/06/2023,776.1,779.03,775.53,776.18,67500
12/07/2023,774.84,777.17,773.99,776.34,49500
12/08/2023,777.69,783.6,776.74,781.85,56800
12/11/2023,782.42,787.07,780.4,786.45,54600
12/12/2023,785.85,790.52,785.23,786.13,58400
12/13/2023,787.32,791.07,787.02,787.02,55700
12/14/2023,793.39,798.09,786.24,789.91,86000
12/15/2023,793.7,796.12,790.96,793.13,142400
12/18/2023,790.19,793.11,787.73,789.15,56100
12/19/2023,789.94,793.37,789.94,792.48,54500
12/20/2023,793.57,796.0,790.03,793.69,53200
12/21/2023,789.38,791.3,787.12,789.88,43000
12/22/2023,789.15,789.48,782.61,785.45,47600
12/27/2023,788.51,789.32,785.46,786.84,41100
12/28/2023,789.39,789.58,786.04,787.04,35434000
12/29/2023,787.79,790.21,785.96,786.82,34600
01/02/2024,790.69,792.49,780.13,783.11,47900
01/03/2024,782.49,784.65,776.1,779.75,61200
01/04/2024,780.51,781.05,776.0,780.31,58900
01/05/2024,775.37,779.68,771.57,778.7,45200
01/08/2024,777.13,780.1,773.5,779.09,52000
01/09/2024,779.56,779.76,774.54,777.58,53100
01/10/2024,777.14,778.96,774.24,775.02,55700
01/11/2024,780.6,783.2,774.54,774.54,53000
01/12/2024,780.68,785.34,780.37,781.86,51716100
01/15/2024,783.92,784.95,779.21,779.49,48000
01/16/2024,775.07,779.31,773.28,778.54,50100
01/17/2024,769.89,771.99,766.66,771.43,59300
01/18/2024,772.62,778.46,772.62,778.17,56400
01/19/2024,782.58,783.52,778.34,778.89,53400
01/22/2024,784.82,787.27,783.81,785.6,51900
01/23/2024,787.58,789.37,783.1,787.77,47400
01/24/2024,799.82,807.93,798.43,806.93,57300
01/25/2024,808.41,815.89,807.77,814.87,58700
01/26/2024,811.97,818.96,811.97,817.74,58500
01/29/2024,818.8,820.98,818.02,819.91,54900
01/30/2024,821.39,823.76,819.11,820.64,58600
01/31/2024,819.76,822.65,818.19,818.21,85656700
02/01/2024,817.63,824.72,816.83,822.09,159758000
02/02/2024,827.25,827.57,821.69,822.53,82859300
02/05/2024,824.03,825.36,821.58,824.29,63782700
02/06/2024,829.87,831.78,826.6,831.09,83551600
02/07/2024,831.22,832.11,829.33,830.13,72967800
02/08/2024,837.45,845.13,837.27,843.75,57878500
02/09/2024,845.74,851.95,845.01,851.77,52471200
02/12/2024,852.71,855.13,851.1,854.88,40748300
02/13/2024,843.03,851.43,838.22,842.62,57534000
02/14/2024,843.74,845.38,841.87,843.67,57458900
02/15/2024,848.73,850.46,844.27,847.59,66205000
02/16/2024,855.66,858.11,854.17,858.11,63394800
02/19/2024,853.63,857.68,853.31,855.85,42028000
02/20/2024,853.09,854.57,846.58,848.28,59555800
02/21/2024,849.34,849.34,843.5,846.79,53520300
02/22/2024,857.35,861.63,854.72,857.51,57543600
02/23/2024,859.04,859.61,854.13,854.97,49430000
02/26/2024,853.02,854.34,851.16,852.87,45203300
02/27/2024,851.97,854.04,849.88,852.98,43697400
02/28/2024,849.14,850.31,845.58,847.46,52188600
02/29/2024,847.45,849.78,844.09,848.44,118687400
03/01/2024,852.6,854.23,848.37,854.1,62860100
03/04/2024,857.15,859.24,854.97,856.55,52716000
03/05/2024,854.05,855.03,849.81,851.16,49499900
03/06/2024,851.75,857.85,851.75,857.02,54213700
03/07/2024,855.88,868.98,853.74,868.74,57971000
03/08/2024,870.97,872.0,861.96,861.96,49848000
03/11/2024,855.45,857.5,849.89,852.32,55743800
03/12/2024,856.42,861.66,854.04,860.97,67101900
03/13/2024,862.92,864.6,859.64,860.33,60301000
03/14/2024,863.63,863.82,856.13,858.75,57129900
03/15/2024,858.57,860.44,851.78,851.78,196283200
03/18/2024,854.83,856.75,852.79,853.76,51870600
03/19/2024,857.13,860.69,855.68,860.69,50709100
03/20/2024,860.96,864.82,859.06,860.54,47244800
03/21/2024,872.12,876.22,869.81,875.42,57605900
03/22/2024,873.68,877.09,870.59,876.34,53607700
03/25/2024,875.81,878.65,873.48,877.15,36895800
03/26/2024,876.38,880.77,875.14,878.4,44004500
03/27/2024,878.85,881.2,878.55,879.1,45265100
03/28/2024,881.85,883.73,881.05,881.78,57532500
04/02/2024,888.54,892.54,880.32,881.42,58447900
04/03/2024,883.27,884.51,879.47,884.05,50944300
04/04/2024,884.88,886.82,883.21,884.17,47327400
04/05/2024,875.83,880.89,874.26,880.63,50525500
04/08/2024,879.58,885.52,879.37,884.86,44160700
04/09/2024,884.25,888.81,879.19,881.03,50546100
04/10/2024,889.56,891.56,879.35,886.67,56872000
04/11/2024,886.41,891.11,879.51,883.79,57779300
04/12/2024,891.55,894.52,881.14,883.45,63049200
04/15/2024,883.14,888.59,881.62,888.59,0