Date Open High Low Close Adj Close Volume

7/9/2003 164.9 170.4 155 164.3 143.9497 35164284

7/10/2003 167 168.7 164.5 167 146.3153 10464179
7/11/2003 167.75 174.85 166.25 173.35 151.8788 11740117
7/14/2003 174.25 179.25 174.25 177.95 155.909 5982324
7/15/2003 200 200 173 176.2 154.3758 6173689
7/16/2003 176.45 179.1 175.35 177.1 155.1643 3759085
7/17/2003 177.5 178 170.65 172.2 150.8713 3814181
7/18/2003 165 171.9 160 167.4 146.6658 5375212
7/21/2003 169 169.4 163.05 164.9 144.4754 3315845
7/22/2003 164 169.15 162.1 167.25 146.5344 4627992
7/23/2003 170.5 178 169.8 174.7 153.0616 13262249
7/24/2003 175.9 177 172.85 174.1 152.5359 4305936
7/25/2003 174.4 175 172.1 173.65 152.1416 2832967
7/28/2003 188 188 175.1 178.85 156.6976 5415867
7/29/2003 179.95 182.9 179.1 180.3 157.968 5229181
7/30/2003 181.25 184.75 180.1 181.1 158.6689 4632246
7/31/2003 181.7 183.65 179.65 180.85 158.4499 3562717
8/1/2003 182 189 178.75 187.15 163.9695 8027285
8/4/2003 187.85 198.5 185 197.6 173.1252 9982429
8/5/2003 199 203.45 192.85 193.6 169.6207 9651327
8/6/2003 191.5 197.5 189.85 191.6 167.8684 7451054
8/7/2003 193.5 196 192.25 195.4 171.1977 3223676
8/8/2003 197 198.9 196 197.15 172.7309 2530289
8/11/2003 198.1 203.8 196 202.2 177.1554 5651311
8/12/2003 203.8 212 203.5 210.45 184.3836 8215213
8/13/2003 213 219.5 212 217.8 190.8232 7839204
8/14/2003 223 224.4 215 216.55 189.7281 6298655
8/15/2003 216.55 216.55 216.55 216.55 189.7281 0
8/18/2003 218.1 221 215.4 216.9 190.0347 3382031
8/19/2003 219.85 219.9 215 215.65 188.9395 3080091
8/20/2003 217.4 226.45 217.3 225 197.1314 6049174
8/21/2003 227 228.9 223.3 227.95 199.716 4012069
8/22/2003 228.05 232.8 225.9 229.3 200.8988 4436016
8/25/2003 230 231.45 216.1 221.05 193.6707 4827198
8/26/2003 217 235 217 232.45 203.6586 3968069
8/27/2003 235.4 237.6 233 234.3 205.2795 2267859
8/28/2003 235.75 235.75 226 228.05 199.8037 3554363
8/29/2003 232.05 238.5 231.5 235.4 206.2433 3212067
9/1/2003 236.4 237 231.7 235.55 206.3747 2478236
9/2/2003 234.85 234.85 224.1 226.55 198.4895 3975812
9/3/2003 227.1 231.75 221 222.8 195.2039 3945233
9/4/2003 223 225.7 218.45 221.55 194.1087 3682478
9/5/2003 223.9 230 222.4 229.3 200.8988 2971415
9/8/2003 231 233.9 227.15 228.75 200.4169 1817991
 9/9/2003 230 235 225.8 228.2 199.9351 2034401
9/10/2003 227.75 230.4 225.8 227.8 199.5846 1476667
9/11/2003 230 230.1 225 225.65 197.7009 1092801
9/12/2003 228 228.5 219.1 220.35 193.0574 2496597
9/15/2003 219 221.35 207.1 208.35 182.5437 3469640
9/16/2003 207 210 195.1 208.5 182.6751 4004037
9/17/2003 212.5 219.5 209.25 216.05 189.29 3800473
9/18/2003 215.9 215.9 203.4 205.6 180.1343 2813556
9/19/2003 207 210.4 198.8 205.75 180.2657 3442717
9/22/2003 206 212.8 205.75 210.7 184.6026 2575343
9/23/2003 210.3 214.4 208.2 213.15 186.7492 1766451
9/24/2003 216 221 213.1 219.95 192.7069 2133208
9/25/2003 220.1 220.1 211.5 213.7 187.231 1916650
9/26/2003 214.4 217.85 213.1 214.8 188.1948 2531520
9/29/2003 216 229.45 215.15 227.2 199.0589 3711837
9/30/2003 230 233.35 228 232.55 203.7463 3594810
10/1/2003 232 233 227.1 228.45 200.1541 2402620
10/2/2003 228.45 228.45 228.45 228.45 200.1541 0
10/3/2003 229 235 228.9 234.4 205.3671 2511914
10/6/2003 236.6 242.35 235 241.3 211.4125 3094324
10/7/2003 244 246.4 236.05 237.55 208.127 2440562
10/8/2003 238.75 245 237.1 240.25 210.4925 1859277
10/9/2003 240.85 259.75 240.85 258.05 226.0878 6993550
10/10/2003 260.65 272.4 259.8 269.1 235.7692 3707816
10/13/2003 273 280.35 272 276.1 241.9022 3693070
10/14/2003 278 278.6 262.8 264.9 232.0894 5123854
10/15/2003 264.9 272.7 261.3 270.5 236.9958 3478259
10/16/2003 273.7 281.3 272.5 276.2 241.9898 4100489
10/17/2003 280.55 286.4 275.45 282.3 247.3343 4126840
10/20/2003 282 284.8 273.3 274.75 240.7194 2192534
10/21/2003 276.1 279 257 261.25 228.8915 3223848
10/22/2003 263.95 279 260.55 263.7 231.038 2569557
10/23/2003 264.5 273.25 261.65 263.8 231.1256 3114998
10/24/2003 265 291 260 285 249.6998 5225375
10/27/2003 294.9 298 281.6 283.2 248.1227 5831782
10/28/2003 283 291.9 277.8 286.3 250.8388 5640636
10/29/2003 291.45 308.3 286.2 305 267.2226 7996572
10/30/2003 306.5 310.7 302 305.9 268.0111 7108567
10/31/2003 307.8 324.2 306.5 322.3 282.3798 9924397
11/3/2003 324 349.5 324 347.6 304.5461 9820043
11/4/2003 355 356.6 345.2 349.5 306.2108 7884723
11/5/2003 350 350 330.1 336.1 294.4706 7280790
11/6/2003 340 345.7 334 338.45 296.5295 6122862
11/7/2003 340.9 343.4 331.25 333.25 291.9736 4584798
11/10/2003 337 345 327.1 341.7 299.3769 1953978
11/11/2003 343.75 346.85 338.35 340.7 298.5009 3262766
11/12/2003 338.05 347 338.05 342.95 300.4722 3302571
11/13/2003 344.95 356.7 338 346.75 303.8014 7982920
11/14/2003 346 346.5 326.15 329.3 288.5128 4834168
11/17/2003 340.65 353.5 337 350 306.6489 4081415
11/18/2003 353 354.4 340 344.05 301.4359 4672908
11/19/2003 346 346 329 330.6 289.6518 4672785
11/20/2003 331.95 339.05 321 323.05 283.037 5484243
11/21/2003 324 327 314.1 324.05 283.9131 8100784
11/24/2003 328.7 333 324 327.25 286.7167 5287524
11/25/2003 330.55 338.5 328.65 337.3 295.5219 5021011
11/26/2003 337.3 337.3 337.3 337.3 295.5219 0
11/27/2003 340 347 338.4 340.7 298.5009 5069219
11/28/2003 343.4 352 342.15 344.6 301.9177 3606119
12/1/2003 347.25 357.8 346.85 356.05 311.9495 4405346
12/2/2003 365 367 348.1 353.5 309.7154 4496428
12/3/2003 356.4 363.9 354 357.9 313.5704 3993295
12/4/2003 358.25 364.8 355.25 362.4 317.5131 4952879
12/5/2003 364.6 367 352.2 354.2 310.3287 3310018
12/8/2003 356 362 347.65 355.3 311.2924 2681496
12/9/2003 360 370.5 356.2 366.4 321.0176 2685187
12/10/2003 368.5 372.35 363.25 366.65 321.2366 3588806
12/11/2003 370 370.4 362 364.4 319.2653 2250383
12/12/2003 366.7 367 357 363.5 318.4768 3012320
12/15/2003 364.5 366.8 358.5 360.75 316.0674 2126368
12/16/2003 361.5 361.5 353.1 357.3 313.0447 2089553
12/17/2003 357 363.7 355.15 356.95 312.7381 2851693
12/18/2003 359 365.35 355.7 363.6 318.5644 2281018
12/19/2003 366.45 366.85 357.65 359.35 314.8408 2514435
12/22/2003 359 361.8 356.2 358 313.658 2007570
12/23/2003 362 375.05 357.5 358.85 314.4028 2799280
12/24/2003 360.5 362.9 353.55 355.3 311.2924 3127028
12/25/2003 355.3 355.3 355.3 355.3 311.2924 0
12/26/2003 360.9 370.95 357 369.3 323.5584 3181691
12/29/2003 371 384 371 382.75 335.3425 3242665
12/30/2003 386.9 386.9 367.5 371.2 325.2231 2283787
12/31/2003 373.7 379 368.3 375.2 328.7277 2088465
1/1/2004 378 381.45 374.1 374.95 328.5087 2154224
1/2/2004 377.7 385.7 377.2 380.4 333.2835 2620056
1/5/2004 383 390.4 379 380.35 333.2398 2978921
1/6/2004 380.05 384.7 365.6 370.05 324.2155 1485287
1/7/2004 372.7 385 364.5 382.05 334.7291 2860924
1/8/2004 386.2 404.95 386.2 400.35 350.7625 3536049
1/9/2004 410 448 406 439.7 385.2386 7713917
1/12/2004 439.1 445.9 415.85 418.95 367.0587 2832076
1/13/2004 420 428 406.7 423.35 370.9138 4974616
1/14/2004 425 437.9 425 434.2 380.4198 3261830
1/15/2004 454.65 454.65 427.4 431.1 377.7039 5989636
1/16/2004 434.8 440 397 401.15 351.4635 6106161
1/19/2004 402.1 430.85 391.5 424.4 371.8337 7850768
1/20/2004 428.8 431.4 400.05 405.55 355.3184 7225533
1/21/2004 406 413.9 375 381.7 334.4225 6790202
1/22/2004 379 399.4 366.6 371.4 325.3983 7530811
1/23/2004 377 420 374.5 415.45 363.9922 9635197
1/26/2004 415.45 415.45 415.45 415.45 363.9922 0
1/27/2004 424.7 437.8 341.1 431.35 377.9228 7134689
1/28/2004 436.9 438.8 413.6 418.7 366.8398 9705337
1/29/2004 420 441.5 414.35 433.8 380.0694 10131822
1/30/2004 400.1 444.7 400.1 431.75 378.2733 8149375
2/2/2004 431.75 431.75 431.75 431.75 378.2733 0
2/3/2004 435.95 442 400.55 406.45 356.107 7114870
2/4/2004 410 446 410 442.55 387.7356 8958172
2/5/2004 441 453 427 433.5 379.8065 9798958
2/6/2004 438.5 450.7 433.75 448.65 393.08 6807818
2/9/2004 445 469.9 445 465.65 407.9744 6506722
2/10/2004 466.1 469 452.1 460.65 403.5937 6839293
2/11/2004 463.1 475.85 461 473.85 415.1588 5367067
2/12/2004 474.05 483.8 471 480.65 421.1165 6110771
2/13/2004 481.5 500.8 474.7 494.3 433.0758 6094853
2/16/2004 497 522.9 493.5 519.45 455.1107 9885540
2/17/2004 517 517.9 502 510.95 447.6636 9302625
2/18/2004 514.25 523.9 513 518.2 454.0157 6772064
2/19/2004 518 518.15 497.15 500 438.0698 8116787
2/20/2004 494 519.5 487.5 512.45 448.9778 12516219
2/23/2004 519.85 521.9 491.15 494.85 433.5577 8584140
2/24/2004 493.9 505.3 485.55 501 438.946 13355180
2/25/2004 501.9 501.95 484.1 488.05 427.5999 8753414
2/26/2004 492.7 504.5 488.5 495.6 434.2148 7344301
2/27/2004 588 588 490.35 500.05 438.1136 8059826
3/1/2004 502.15 516 502.15 514.55 450.8177 6091013
3/2/2004 514.55 514.55 514.55 514.55 450.8177 0
3/3/2004 517 531.65 513.6 529.3 463.7408 7811331
3/4/2004 531 534.4 517.05 521.4 456.8192 6959165
3/5/2004 522.15 531.7 522 529.5 463.916 4740249
3/8/2004 531.2 533.85 523.05 524.85 459.8419 4088518
3/9/2004 431 527.7 431 516.6 452.6137 4955913
3/10/2004 513.5 516.5 470.1 509.2 446.1303 5672162
3/11/2004 504 510.9 502 505.25 442.6695 5651181
3/12/2004 501.8 509.9 491.1 507.05 444.2466 5903578
3/15/2004 511 515.5 472 483.8 423.8763 5652422
3/16/2004 474.9 489 468.1 478.1 418.8824 6944864
3/17/2004 480.05 487.5 476.2 483.4 423.5259 4505236
3/18/2004 487 488 477.1 480.55 421.0288 4838602
3/19/2004 480.25 485 466.95 471.75 413.3189 6065423
3/22/2004 469 477.5 440.2 443.3 388.3927 4941516
3/23/2004 444.9 458.4 436.65 448.7 393.1239 5931683
3/24/2004 450 454.85 442.65 450.25 394.4819 3774546
3/25/2004 453.55 490.9 452.9 478.3 419.0576 4704378
3/26/2004 478.3 494 478.3 489.4 428.7827 4100480
3/29/2004 488.4 497.85 479 492.75 431.7178 3597139
3/30/2004 490 494 476 478.4 419.1453 4036926
3/31/2004 477.55 499.4 476.6 497.45 435.8357 5163520
4/1/2004 497 519.7 496.5 517.1 453.0518 4820658
4/2/2004 518 525.9 515.05 521.65 457.0382 5055782
4/5/2004 522 548.7 522 542.4 475.2182 4707517
4/6/2004 548.45 548.45 531.55 539.1 472.3269 4129358
4/7/2004 541 545.5 526.55 531.7 465.8434 3657128
4/8/2004 530 541.85 526.4 536 469.6108 3870722
4/9/2004 536 536 536 536 469.6108 0
4/12/2004 531.55 542 526 529.65 464.0474 1424120
4/13/2004 530 537.2 520.55 534.8 468.5595 2515205
4/14/2004 534.8 534.8 534.8 534.8 468.5595 0
4/15/2004 534.7 555 531.3 548.1 480.212 4140375
4/16/2004 548.4 548.7 539 541.65 474.5611 1937619
4/19/2004 541.5 554 540.15 549.9 481.7892 4295230
4/20/2004 549 549.7 536 540.6 473.641 2451980
4/21/2004 541.05 570.8 538 563.25 493.4856 4450079
4/22/2004 563.3 593 556.05 588.6 515.6958 6159916
4/23/2004 591 599.8 575.35 580.25 508.3801 4810464
4/26/2004 580.25 580.25 580.25 580.25 508.3801 0
4/27/2004 579.9 579.9 556.6 558.6 489.4116 3958687
4/28/2004 556.9 572 554.2 559.8 490.4629 5838554
4/29/2004 555 580 555 573 502.0281 4877658
4/30/2004 569 575.7 535.1 544.5 477.058 5234069
5/3/2004 542 543.8 514.8 535.05 468.7785 8437660
5/4/2004 540 556.45 539 544.35 476.9266 5957951
5/5/2004 542 551.6 540 546.1 478.4598 4223892
5/6/2004 555 558.7 547.65 551.35 483.0597 3818512
5/7/2004 550 551 522.3 525.9 460.7619 5537222
5/10/2004 519.9 520 502.1 505.95 443.2828 6827824
5/11/2004 500.25 500.25 467.15 477.65 418.4881 4759118
5/12/2004 475 489.9 470.15 483.25 423.3944 6309470
5/13/2004 469.9 503.8 442.3 476.2 417.2177 10889675
5/14/2004 483 488.35 412 426.95 374.0678 10756304
5/17/2004 421.4 444.65 300 400.6 350.9815 7346467
5/18/2004 410 455.95 406 447.05 391.6783 8696991
5/19/2004 465 488 453.7 462.45 405.1708 6242233
5/20/2004 460.1 479.95 441.55 471.6 413.1875 7205538
5/21/2004 471.4 474.4 455 462.95 405.6089 5981182
5/24/2004 466.15 481.7 465.15 474.15 415.4217 3852103
5/25/2004 472 473 448.4 454.25 397.9864 7944035
5/26/2004 460 464.8 439.4 443.4 388.4803 8089514
5/27/2004 443.95 445.7 429.15 435.15 381.2522 8011955
5/28/2004 438.55 439 397.35 405.45 355.2308 8357011
5/31/2004 380 399 380 386.6 338.7156 7313757
6/1/2004 393 412 392 402.35 352.5147 8425494
6/2/2004 401 410.45 388.25 391.55 343.0524 8058808
6/3/2004 400.15 408 369.1 377.35 330.6112 9945925
6/4/2004 374 386 368 383.8 336.2624 8173102
6/7/2004 388.2 394.9 380 385.25 337.5328 7352579
6/8/2004 388 400.3 384.5 397.65 348.3969 6780668
6/9/2004 401 419.85 397.5 417.95 366.1826 10963610
6/10/2004 414.9 414.9 405 411.65 360.6629 6505462
6/11/2004 418 418 385.1 389.05 340.8621 7420343
6/14/2004 384.4 394.8 378.5 390.5 342.1326 9365614
6/15/2004 392 399.4 388.7 393.5 344.7609 6941728
6/16/2004 395 397.4 380.3 382.4 335.0358 7861983
6/17/2004 398.9 402.4 378 398.6 349.2293 6757973
6/18/2004 399 399 388.6 393 344.3228 5598660
6/21/2004 392.15 396.95 378.05 379.65 332.6265 6010436
6/22/2004 370.55 387 370.55 376.5 329.8666 6713892
6/23/2004 380 383.95 362.05 364.75 319.572 8589832
6/24/2004 363.35 384.5 360.25 381.7 334.4225 10250790
6/25/2004 384 391.9 375.5 385.45 337.708 7249220
6/28/2004 386.4 394.45 378.3 392.15 343.5782 6695724
6/29/2004 390.15 400 386.65 395.9 346.8636 8516368
6/30/2004 396 408.35 395.55 403.2 353.2596 9768597
7/1/2004 405.25 409 396.1 405.1 354.9241 8065259
7/2/2004 401 408.6 397 405 354.8366 8230507
7/5/2004 407.6 412.95 398.65 401.1 351.4197 7126609
7/6/2004 398.05 410.95 398.05 409.25 358.5602 6065888
7/7/2004 408 422.4 406.25 420.7 368.592 8585289
7/8/2004 421 425 395 402.9 354.2598 8142333
7/9/2004 380 431.8 380 428.15 376.4615 6653176
7/12/2004 360 433.8 360 430.8 378.7915 3793094
7/13/2004 429 430 414.25 418.95 368.3721 4836610
7/14/2004 419 425.45 415 418.1 367.6248 6770273
7/15/2004 418.8 422.85 414.1 418.85 368.2842 6448869
7/16/2004 425 428.5 419.05 425 373.6917 4729586
7/19/2004 425.4 433.8 422.55 425.95 374.5271 5185823
7/20/2004 422 426 417.15 420 369.2954 4041250
7/21/2004 421.3 435 420.05 426.9 375.3624 3571330
7/22/2004 432 436.9 418.1 421.9 370.966 4968481
7/23/2004 422.1 428.2 418 425.45 374.0874 4345638
7/26/2004 425 440 423 431.45 379.363 5507143
7/27/2004 434.9 438.2 427.15 429.3 377.4726 5099672
7/28/2004 429 432 417.3 419.6 368.9437 4429232
7/29/2004 422 422.5 414.5 417.4 367.0092 4319920
7/30/2004 420 428.8 418.5 424.5 373.2521 3064558
8/2/2004 426.1 431.8 421.25 423.2 372.1091 3200974
8/3/2004 424 428.35 418 420.85 370.0428 4396413
8/4/2004 423.2 423.7 410.55 412.2 362.4371 5212745
8/5/2004 415 416.4 409.75 414.05 364.0637 6042084
8/6/2004 414 421.8 398.2 399.55 351.3143 9887359
8/9/2004 400 405.95 394.25 403.05 354.3917 6605472
8/10/2004 405.5 416.4 405.5 413.95 363.9758 6821165
8/11/2004 414 414.9 400.3 401.75 353.2486 5705844
8/12/2004 401.8 403.8 390.65 393.95 346.3903 5748417
8/13/2004 397.7 397.7 385 387.15 340.4112 5981844
8/16/2004 390.1 390.1 380.6 386.6 339.9276 4017929
8/17/2004 390.25 394.65 382.7 386.85 340.1474 3839338
8/18/2004 386.1 387.85 376.65 377.95 332.3219 3719959
8/19/2004 380 386.8 378.8 385.25 338.7406 3733552
8/20/2004 385 385.25 369.55 371.85 326.9583 4729186
8/23/2004 373.7 379.4 358 360.95 317.3742 5025973
8/24/2004 363.1 371.8 361.25 362.8 319.0009 5039854
8/25/2004 363 366.95 356.3 360.2 316.7148 4763584
8/26/2004 363.25 366.8 358.2 361.85 318.1655 4670328
8/27/2004 363 365.9 354.65 360.95 317.3742 5294582
8/30/2004 368 383 365.3 381.55 335.4872 5805773
8/31/2004 382.15 384.9 375.2 381.75 335.6631 5090590
9/1/2004 383 389.8 382.5 388.6 341.6862 5342329
9/2/2004 388 394.35 385.4 388.6 341.6862 4817519
9/3/2004 390 390.75 384 389.1 342.1258 3594066
9/6/2004 390.5 401.4 390.5 397.5 349.5117 4805061
9/7/2004 395 397 391.6 393.45 345.9507 2993793
9/8/2004 393.45 395.8 389.15 392.1 344.7636 3587152
9/9/2004 394.9 395.4 384.65 385.5 338.9604 3631835
9/10/2004 386 393.5 381.8 392.6 345.2032 4539232
9/13/2004 394 396 376.6 378.8 333.0693 6753948
9/14/2004 378.05 380 353.1 354.8 311.9667 13274999
9/15/2004 357 360.9 348.05 354.55 311.7469 16581401
9/16/2004 355 360.35 353.25 354.95 312.0986 5696681
9/17/2004 356 360.9 356 358.1 314.8683 5669998
9/20/2004 364 364.3 349 351 308.6254 9373076
 9/21/2004 352.3 360.5 352 359.55 316.1432 11508622
9/22/2004 361 373.3 352 369.6 324.98 16585581
9/23/2004 370.05 375.9 361.1 363.15 319.3086 13910382
9/24/2004 364.5 371.5 363.5 368.8 324.2766 7266681
9/27/2004 372 372 365.2 367.55 323.1774 4409633
9/28/2004 366.9 368.4 356.25 357.65 314.4726 4520280
9/29/2004 356.9 359.15 352.65 356.3 313.2856 5416847
9/30/2004 359 363.35 353.15 354.25 311.4831 8091032
10/1/2004 360.95 360.95 353.5 356.7 313.6373 4101193
10/4/2004 361 377.3 361 375.15 329.8599 8303200
10/5/2004 375 380 372.2 377.75 332.1459 5040169
10/6/2004 377.3 381.95 367.2 368.75 324.2326 6584924
10/7/2004 369.65 372.9 366.25 369.3 324.7161 3392545
10/8/2004 370 372.5 364.2 366 321.8145 2628675
10/11/2004 366 369.25 358.4 360.25 316.7587 2356897
10/12/2004 364 364 355.25 357.45 314.2968 3895449
10/13/2004 357.45 357.45 357.45 357.45 314.2968 0
10/14/2004 358 363.5 355 359.9 316.4509 2694734
10/15/2004 362 366.85 358.1 360.35 316.8466 3103433
10/18/2004 362.5 364 356.1 357.55 314.3846 1883386
10/19/2004 360 364.55 357.5 363.1 319.2647 2347305
10/20/2004 364.8 366.65 358.1 359.25 315.8795 2538306
10/21/2004 359 360.9 354.65 357.6 314.4286 2384402
10/22/2004 357.6 357.6 357.6 357.6 314.4286 0
10/25/2004 357.9 357.95 347.1 348.45 306.3833 2346073
10/26/2004 350 353 338 347.9 305.8997 3947713
10/27/2004 349.5 360.6 346.7 359.45 316.0553 5397766
10/28/2004 364.05 369.7 364 365 320.9353 4394730
10/29/2004 366.5 378.85 366 375.75 330.3875 6421212
11/1/2004 377 380.6 373.6 378.7 332.9814 3593997
11/2/2004 380 384.4 378.1 379.65 333.8167 3343000
11/3/2004 380.2 381.8 375 378 332.3658 2386697
11/4/2004 389.9 389.9 377.4 381.3 335.2675 3423677
11/5/2004 379.5 380.7 375.1 379.3 333.5089 2006485
11/8/2004 381 382.5 376.1 377.1 331.5745 1850403
11/9/2004 375 378.8 371 373.95 328.8048 2125161
11/10/2004 374.9 380.8 374.1 378.1 332.4538 1950273
11/11/2004 379.7 384.2 378.1 381.05 335.0476 2711185
11/12/2004 384.8 390 378 381.4 335.3553 761008
11/15/2004 381.4 381.4 381.4 381.4 335.3553 0
11/16/2004 384 390 381.5 388.95 341.9939 3250705
11/17/2004 390 392 385 388.15 341.2905 2698692
11/18/2004 388 392 386.25 387.95 341.1147 1735084
11/19/2004 388.5 391.75 378.75 380.6 334.6519 2235066
11/22/2004 377.9 379.7 372.5 377.8 332.1899 1470980
11/23/2004 380.2 389 380.2 387.35 340.587 1753036
11/24/2004 386.9 397.65 386.9 395.85 348.0609 2836161
11/25/2004 399 404.8 394.3 398.9 350.7427 3698458
11/26/2004 398.9 398.9 398.9 398.9 350.7427 0
11/29/2004 400 423.7 398.2 418.95 368.3721 4592456
11/30/2004 423 424.5 413.3 420.1 369.3834 4857178
12/1/2004 425 425 402.6 408.45 359.1397 6937770
12/2/2004 412.1 427.55 412.1 425.75 374.3512 5979007
12/3/2004 426 435.9 420 434.35 381.9131 3931808
12/6/2004 435.7 442 426.2 429.7 377.8243 3184402
12/7/2004 430 437 422.65 431.2 379.1433 2997985
12/8/2004 431 435 424 425.45 374.0874 1735878
12/9/2004 425 449.8 423.8 445.85 392.0247 4565368
12/10/2004 447 454.9 433.2 437.6 384.7706 3604448
12/13/2004 435 440.7 434 436.25 383.5836 1558356
12/14/2004 439 445 435.5 441.8 388.4636 2156371
12/15/2004 444 461.8 444 459.2 403.7629 3910986
12/16/2004 461 462.4 454 455.95 400.9052 2280952
12/17/2004 458 459.35 446.25 451.15 396.6848 2308059
12/20/2004 453 455.9 446.55 454.15 399.3226 1494267
12/21/2004 451.25 464.35 451.25 460 404.4664 2412161
12/22/2004 463 475.4 458 471.35 414.4463 4204704
12/23/2004 470 472.4 464.2 466.95 410.5773 1523477
12/24/2004 473 476.4 466.25 468.8 412.2039 1646418
12/27/2004 475 475 460.15 463.4 407.4559 1161522
12/28/2004 464 471.4 461.55 464.05 408.0274 1385775
12/29/2004 478 478 460.5 461.65 405.9172 1254001
12/30/2004 463 468 456 457.4 402.1803 1658405
12/31/2004 459 465.95 459 461.9 406.1369 1343647
1/3/2005 465 472.45 463.1 470.35 413.5668 1538102
1/4/2005 472.9 474 462 463.85 407.8516 2312917
1/5/2005 465 480 430 446.65 392.7281 2394444
1/6/2005 451 454 432 436.55 383.8474 2399370
1/7/2005 440 443.8 436 440.65 387.4524 1223939
1/10/2005 444 444 420.5 423.85 372.6806 1549423
1/11/2005 424 434.7 422.05 427.35 375.758 2085983
1/12/2005 430.9 435.5 408 412.8 362.9646 2284901
1/13/2005 417.5 443.8 417.5 437.3 384.5069 3121027
1/14/2005 439.9 439.9 417 419.75 369.0756 2958265
1/17/2005 428 428 414.7 420.65 369.8669 1719245
1/18/2005 423 427.7 415.65 418.55 368.0205 2553295
1/19/2005 419.3 422.1 405.15 408.15 358.876 1721974
1/20/2005 406 406 389.15 394.75 347.0937 3320697
1/24/2005 396 412 395 410.35 360.8104 4570076
1/25/2005 408 423 407.1 421.7 370.7901 3039705
1/27/2005 424 439.9 423.15 437.95 385.0784 5011692
1/28/2005 438.6 450.4 430 448.7 394.5306 3131902
1/31/2005 452 455.5 448.55 453.75 398.9709 1944413
2/1/2005 457 457 442.1 449.55 395.2779 2634893
2/2/2005 445 454.5 445 450.15 395.8055 1877102
2/3/2005 450.1 462 450.1 460.25 404.6862 1702495
2/4/2005 462.65 465.7 452.15 463.05 407.1482 2084505
2/7/2005 464 467.5 455 459.15 403.719 1154572
2/8/2005 461 470.3 453.6 465.55 409.3463 2738393
2/9/2005 466.5 489.75 463 487.9 428.9981 5194546
2/10/2005 490 492 478.15 481.15 423.063 2421244
2/11/2005 481.2 502.5 480 500.4 439.989 3749050
2/14/2005 507.5 507.5 486.55 491.05 431.7679 2866704
2/15/2005 492 494.95 487.35 490.05 430.8886 2240671
2/16/2005 491.2 493 468.1 471.8 414.8418 2371155
2/17/2005 474.4 475.5 467.05 473.65 416.4685 2340274
2/18/2005 473 477.9 458.35 463.1 407.1921 2558533
2/21/2005 467.7 472.6 462.5 465.85 409.6102 2412215
2/22/2005 465.7 475 463 473.75 416.5564 1579808
2/23/2005 475 476 468.1 471.3 414.4022 1755617
2/24/2005 471 476 468 472.95 415.853 1364660
2/25/2005 476 479.35 471.3 474.35 417.084 1815111
2/28/2005 477.7 483 458.6 473.1 415.9849 3519639
3/1/2005 476 477.4 459.45 463.5 407.5439 2011161
3/2/2005 468 468.8 454.1 462.1 406.3128 2499042
3/3/2005 463 475.2 463 473.85 416.6443 1896269
3/4/2005 475.2 485.5 473.55 483.6 425.2172 1726626
3/7/2005 484 485 464.6 469.2 412.5557 2311464
3/8/2005 467 473 463.15 465.2 409.0386 1526766
3/9/2005 467.9 468.9 457.15 459.95 404.4224 1614461
3/10/2005 460 465.2 457.15 461.6 405.8732 1575096
3/11/2005 463.15 468.9 454.9 457.65 402.4001 1282578
3/14/2005 457.65 462.7 451.6 453.8 399.0148 1650505
3/15/2005 454.05 456.4 447.15 449.45 395.1901 1252332
3/16/2005 451 455.8 447.5 449.85 395.5417 977386
3/17/2005 449 449 433.05 437.45 384.6387 1504543
3/18/2005 437 450.75 423.2 448 393.915 3328547
3/21/2005 451 451 426.3 428.95 377.1649 2446949
3/22/2005 430 434.6 419.5 420.8 369.9987 2295595
3/23/2005 421 425.8 408.05 411.75 362.0414 3727125
3/24/2005 414 418.35 405 411.75 362.0414 3175208
3/28/2005 412 430.85 412 421.2 370.3505 2478791
3/29/2005 421.7 421.7 408.25 411.85 362.1293 1621447
3/30/2005 418 420.9 408 418.95 368.3721 1879508
3/31/2005 421.5 431.2 417 421.3 370.4384 1556182
 4/1/2005 426.9 432.8 418 430.5 378.5278 1554221
4/4/2005 431 432 415 420.05 369.3393 1596224
4/5/2005 420.75 423 401.15 403.1 354.4357 2071324
4/6/2005 406 411.85 398.2 407.5 358.3044 3490605
4/7/2005 405.05 416.9 405.05 410.45 360.8984 1786414
4/8/2005 414 415 407.1 411.5 361.8215 1800928
4/11/2005 414.9 415.4 400.15 402.2 353.6443 2038229
4/12/2005 403.95 409.8 399 407.65 358.4363 1750227
4/13/2005 409.8 414 407 411.65 361.9535 2097297
4/15/2005 413 413 401.65 404.7 355.8424 1241077
4/18/2005 403 415 396.3 412.15 362.3931 2207205
4/19/2005 415 423.4 413.8 415 364.899 2267053
4/20/2005 416.1 429.4 414.5 427 375.4503 1561475
4/21/2005 433 434.95 418 432.85 380.5941 1965668
4/22/2005 435 441.8 427.65 439.35 386.3094 2515969
4/25/2005 440 442.5 432 440.7 387.4964 2114597
4/26/2005 439 443.9 429.1 430.8 378.7915 2193667
4/27/2005 428.25 430.95 416.5 418.45 367.9326 1586245
4/28/2005 420 426.45 412.6 414.8 364.7231 2386442
4/29/2005 416 418 403.5 406.4 357.3373 1596954
5/2/2005 409 414.9 393 403.25 354.5675 2914276
5/3/2005 405.9 412.5 400.6 410.65 361.0741 2125405
5/4/2005 411.2 415 406.6 413.7 363.756 1634636
5/5/2005 418 421.85 413.55 415.6 365.4266 1332445
5/6/2005 418.4 436.9 412 432.65 380.4182 6038159
5/9/2005 436.4 463 436.3 439.8 386.705 2510186
5/10/2005 440 440.5 434.15 437.35 384.5508 1778047
5/11/2005 430.25 438.3 430.25 433.15 380.8578 1612077
5/12/2005 435 442.8 435 438.2 385.2982 1472240
5/13/2005 440 440 432.95 434.7 382.2207 1504615
5/16/2005 437 456 436 453.9 399.1028 2595621
5/17/2005 455 456.75 440.15 446 392.1566 1835818
5/18/2005 438.5 451.9 438.3 447.8 393.7392 2278115
5/19/2005 449 454 442.3 446.15 392.2883 1312819
5/20/2005 445 449.55 438.05 445.2 391.4531 1197498
5/23/2005 440.25 461.35 440.25 453.85 399.0588 2178152
5/24/2005 459 459.9 452.25 458.05 402.7518 1566173
5/25/2005 464.35 465 458.25 460.35 404.7741 2531745
5/26/2005 460 464.65 454.15 462.55 406.7085 2016261
5/27/2005 464 468.5 461.5 466.4 410.0937 1619750
5/30/2005 463 468.7 458.5 466.75 410.4014 1822915
5/31/2005 462.2 467.5 462.2 465.45 409.2584 1053371
6/1/2005 466 470.4 458.25 460.45 404.8621 1561725
6/2/2005 459 462 450 451.05 396.5969 1155943
6/3/2005 450.1 455.95 445.1 454.15 399.3226 854250
 6/6/2005 452 461.8 451 455.25 400.2898 618404
6/7/2005 455.5 459.8 453.05 457.55 402.3122 538597
6/8/2005 458 465.4 456 464.1 408.0714 944760
6/9/2005 465 467 457.15 459.3 403.8509 809269
6/10/2005 463 463 447 449.35 395.1021 902417
6/13/2005 450 451.9 441.5 445.2 391.4531 1130706
6/14/2005 445.2 447.75 431.55 435.5 382.9241 1202146
6/15/2005 438 441.75 431.6 437.35 384.5508 1520159
6/16/2005 439.1 442 434.65 439.55 386.4852 1392250
6/17/2005 440 444.5 435 443.3 389.7825 782867
6/20/2005 443.35 447 436.7 442.25 388.8592 1018393
6/21/2005 438 455.95 438 453.9 399.1028 1433532
6/22/2005 455 468 453.1 465.75 409.5222 1834831
6/23/2005 467.65 471.7 461.1 465.3 409.1266 990946
6/24/2005 458 474.4 456.2 471.8 414.8418 1807249
6/27/2005 471 484.4 466.5 477.45 419.8097 2217913
6/28/2005 476 477.7 468 472.85 415.765 1340792
6/29/2005 471 473.9 457.15 461.1 405.4336 965207
6/30/2005 463.1 471.7 459.25 464.65 408.555 1184860
7/1/2005 463 479 460 471.55 414.6219 788436
7/4/2005 473.05 473.05 457.85 463.15 407.2361 1062002
7/5/2005 464 468.9 457.8 462.75 406.8844 1218393
7/6/2005 464.9 466 457.2 460.1 404.5543 835002
7/7/2005 460 461.9 446.3 448.4 394.2667 908870
7/8/2005 449.9 457.9 443.25 448.2 394.091 933953
7/11/2005 452 453.4 446 447.15 393.1677 837628
7/12/2005 448.35 461.25 448.05 456.6 401.4768 1406090
7/13/2005 457.9 462.9 449.1 450.5 396.1132 880297
7/14/2005 450.6 455 448 449.65 395.3658 643575
7/15/2005 450.2 455 448.2 454.1 399.2787 505885
7/18/2005 455 458.95 451 452.8 398.1355 506155
7/19/2005 453.4 459.9 452.25 458.15 402.8397 543954
7/20/2005 459.9 464.5 456 460.15 404.5983 549445
7/21/2005 461 467 454.5 464.55 408.4671 616423
7/22/2005 463.9 469 457.65 463.2 407.2801 986389
7/25/2005 464.9 476 462 465.25 409.0826 2185314
7/26/2005 468 472 460 469.15 412.5117 1246513
7/27/2005 467 486.4 467 482.1 423.8984 1324542
7/28/2005 482.1 482.1 482.1 482.1 423.8984 0
7/29/2005 471 489 436.95 482.7 424.4259 1237420
8/1/2005 480 495.5 477 492 432.6031 1773054
8/2/2005 495 504 491 498.15 438.0107 1579176
8/3/2005 500 508.5 491.8 500.45 440.0331 2023659
8/4/2005 500.3 504.95 496 500.65 440.2089 1036724
8/5/2005 501.2 512.4 496.5 501.8 441.22 2246189
 8/8/2005 500 504.75 490.6 496.05 436.1642 1614326
8/9/2005 498 498 483.1 485.8 427.1516 1292430
8/10/2005 490 490 473.65 479.35 421.4803 944785
8/11/2005 482 490.45 480 483.4 425.0414 958229
8/12/2005 483.45 487 475.05 476.25 418.7545 903833
8/16/2005 478 484.8 470.05 472.75 415.6772 562634
8/17/2005 468 477.1 466.6 475.95 418.4908 694732
8/18/2005 477.1 488 472 474.6 417.3037 521621
8/19/2005 475 484 472 480.1 422.1398 574512
8/22/2005 485 485 475.05 477.95 420.2494 462088
8/23/2005 476.6 478.95 465.55 469.35 412.6876 573088
8/24/2005 471 471 462.2 467.6 411.1489 565613
8/25/2005 489 489 455.9 461.25 407.3076 876956
8/26/2005 463 478 463 474.75 419.2288 962234
8/29/2005 474.9 475 460 465.75 411.2813 479814
8/30/2005 471 474.85 466.2 472.6 417.3302 273706
8/31/2005 474.85 475 467 470.15 415.1667 292373
9/1/2005 475.5 489 475 485.1 428.3683 781983
9/2/2005 493 522 493 511.65 451.8133 4474732
9/5/2005 511 518 502.4 504.95 445.897 906901
9/6/2005 508 508 495.15 502.85 444.0426 884177
9/8/2005 503 508.8 500 502.25 443.5127 549630
9/9/2005 500 515 497.1 511.15 451.3719 1203321
9/12/2005 518 518 507.9 510.45 450.7537 480190
9/13/2005 510.95 525.9 510.3 520.8 459.8933 813138
9/14/2005 520.8 534.85 515.5 525.95 464.4411 1619964
9/15/2005 532.8 545 529.4 541.8 478.4373 1725988
9/16/2005 544.8 584 541 562 496.2751 1731170
9/19/2005 570 598.45 560 589.55 520.6031 2941573
9/20/2005 591 591 568 570.3 503.6044 1539446
9/21/2005 570 570 539 556.9 491.7714 1896567
9/22/2005 555 565.7 537 543.65 480.0711 1678916
9/23/2005 545 567 543 550.4 486.0316 1603517
9/26/2005 560 575 554 570.95 504.1784 1004965
9/27/2005 573.9 580.45 556.1 560.1 494.5973 1246992
9/28/2005 565 571.7 561.15 564.25 498.262 1057802
9/29/2005 565.5 576.9 558.6 565.2 499.1007 2048180
9/30/2005 560.5 566.85 525.55 559.8 494.3323 919597
10/3/2005 566 586.9 560.15 578.2 510.5805 1536773
10/4/2005 580 600.7 579 589.65 520.6914 2222652
10/5/2005 590 594.5 581 586.8 518.1747 1245306
10/6/2005 583 583 561.25 573.4 506.3418 777754
10/7/2005 575 578.6 559.1 572.05 505.1497 1336465
10/10/2005 577.1 577.1 556.5 559.75 494.2882 1209472
10/11/2005 561 575 550 573 505.9885 1066433
10/13/2005 574 575 555 557.8 492.5662 954969
10/14/2005 557.8 557.8 530.6 533.85 471.4171 1700017
10/17/2005 536 547.05 525.75 544.45 480.7775 1593572
10/18/2005 540 557.25 539 551.7 487.1796 1118020
10/19/2005 549 549 533.15 538.55 475.5674 825000
10/20/2005 544.5 551 526.2 536.5 473.7571 782324
10/21/2005 539 563 531.45 559.1 493.7142 824429
10/24/2005 556.25 581 556.25 572 505.1056 1745374
10/25/2005 572 576.25 547.9 558.6 493.2726 1980144
10/26/2005 562 565 547.15 550.05 485.7225 794070
10/27/2005 553.8 553.8 528.1 532.6 470.3133 1198634
10/28/2005 532.5 537.95 503.1 513.9 453.8003 2396154
10/31/2005 519 556.4 515.45 549.2 484.972 982502
11/2/2005 544 548 535.1 542.2 478.7906 948006
11/4/2005 542.2 542.2 542.2 542.2 478.7906 0
11/7/2005 545 564.5 541.05 555.9 490.8885 1521417
11/8/2005 561 577.3 556.55 572.5 505.5471 1197534
11/9/2005 576 583.45 567.85 575.4 508.1079 1097804
11/10/2005 578 581.95 569.3 579.4 511.6402 688974
11/11/2005 580 586 575.15 580.95 513.0088 1187476
11/14/2005 585 591.2 567.25 574.2 507.0483 1325387
11/16/2005 575.35 584.75 571 581.9 513.8477 904737
11/17/2005 581 592 579.9 588.8 519.9407 1021274
11/18/2005 589 612.95 589 608.95 537.7345 2567962
11/21/2005 608 611.75 591.25 595.6 525.9455 1913600
11/22/2005 591.25 594.5 576.3 579.1 511.3752 2032981
11/23/2005 585 602.8 578 598.15 528.1974 2290322
11/24/2005 598 609.85 597.05 599.5 529.3895 2461572
11/25/2005 602 621.45 601.3 619.5 547.0505 2223594
11/28/2005 621.9 634.2 619.05 632.35 558.3976 1688909
11/29/2005 630 632.35 615.05 617.6 545.3727 1059455
11/30/2005 623 628.5 610.05 613.4 541.6639 2082839
12/1/2005 615 625.9 605.4 622.85 550.0087 1908770
12/2/2005 625 627.9 613 617.6 545.3727 1189758
12/5/2005 619.4 628.4 613.55 619.3 546.874 1263973
12/6/2005 621 630 609.4 619.1 546.6973 908407
12/7/2005 622 627.75 616.6 619.05 546.6532 666922
12/8/2005 619.85 632 617.15 624.5 551.4658 1336869
12/9/2005 626 650 625.3 646 570.4515 1426507
12/12/2005 646 654.8 642 647.8 572.0409 1041627
12/13/2005 641 666.95 641 661.65 584.2712 1143285
12/14/2005 665.9 686.95 653.35 659 581.9311 3014186
12/15/2005 655 666.4 642.25 646.85 571.2019 1129336
12/16/2005 653.85 659.8 648 658 581.0481 922677
12/19/2005 659.8 674.7 659.8 662.75 585.2426 848689
12/20/2005 662.5 667 648.1 649.8 573.807 867963
12/21/2005 651 658 642 647.55 571.82 1323934
12/22/2005 654.85 654.85 637.15 640.55 565.6388 935613
12/23/2005 644.9 648.85 624.05 626.5 553.2318 857468
12/26/2005 629 629.9 612.35 614.25 542.4144 572751
12/27/2005 615 633.5 606.6 631.3 557.4705 758419
12/28/2005 632 645.45 626 628.65 555.1303 1087101
12/29/2005 629 632.5 622 626.8 553.4968 1066579
12/30/2005 628.4 639 628.4 635.8 561.4442 714980
1/2/2006 635.05 649.5 633.3 645.1 569.6566 811345
1/3/2006 649.5 667.9 645.55 665.25 587.4501 1114721
1/4/2006 669.9 674.5 631.55 662.35 584.8892 523046
1/5/2006 665.95 678.45 661 670.8 592.351 1588968
1/6/2006 670 676.8 657.25 670.65 592.2186 1379031
1/9/2006 650 674 650 661.3 583.962 598357
1/10/2006 661.9 667 648 653.05 576.6769 925446
1/12/2006 653 672 642.25 662.55 585.0659 2637277
1/13/2006 669 669 655.1 656.65 579.8559 949708
1/16/2006 651.2 664.15 650.05 658.7 581.6661 532848
1/17/2006 661 665 649.05 650.95 574.8226 563820
1/18/2006 650.25 658.4 637 645.55 570.054 734442
1/19/2006 652 663 650 660.8 583.5205 534249
1/20/2006 669.75 712 645 706.3 623.6993 3120634
1/23/2006 708 715.65 690 709.65 626.6577 1714406
1/24/2006 716 746.95 716 742.7 655.8425 2734905
1/25/2006 745 753.5 725.55 740.25 653.6791 1350301
1/27/2006 737.8 769 730 761 672.0023 1725255
1/30/2006 770 770 744.3 747.5 660.0812 940825
1/31/2006 748 769 747.5 758.55 669.8389 908619
2/1/2006 757 764.05 738.25 742.75 655.8866 941851
2/2/2006 747.5 748 725.35 729.05 643.7888 1009698
2/3/2006 730 742 724 730.25 644.8485 942250
2/6/2006 729.25 744 724.05 738.35 652.0011 1179685
2/7/2006 741 757.7 738.8 755.5 667.1454 1818407
2/8/2006 756 773.8 750 765.85 676.285 2103704
2/10/2006 765 775 761.1 767.1 677.3889 645862
2/13/2006 767 781.7 759.05 779.9 688.692 933704
2/14/2006 781.4 787.4 764 770.65 680.5238 1264636
2/15/2006 765 779.7 748 753 664.9379 1291864
2/16/2006 756.5 775.8 752.95 763.8 674.4749 2587133
2/17/2006 765 779.95 754.45 760.9 671.9141 3071009
2/20/2006 764.8 789.45 753.05 787.05 695.0058 2048629
2/21/2006 789 800 781.2 788.4 696.1979 1969611
2/22/2006 794.5 794.5 782.1 786.6 694.6084 961099
2/23/2006 791.9 797.5 781.6 783.65 692.0035 918783
2/24/2006 784.05 789 774.55 778.35 687.3232 928197
2/27/2006 781.5 802.8 781.5 789.35 697.0368 1579228
2/28/2006 815 834.25 792 822.6 726.3983 5456007
3/1/2006 827.9 919 825 888.55 784.6356 4859572
3/2/2006 914.9 936.85 889 905.75 799.8241 6099005
3/3/2006 905 939.7 900 931.2 822.2978 5521274
3/6/2006 930 933.65 916.25 919.55 812.01 1781144
3/7/2006 922 926.9 907 918.8 811.3478 1465845
3/8/2006 921 942.7 736 882.8 779.5581 3235509
3/9/2006 891 892.8 848.2 867.15 765.7383 3903980
3/10/2006 871 885 864.2 878.7 775.9376 2818128
3/13/2006 886.9 891.6 870.1 877.2 774.613 1837301
3/14/2006 877.6 886.5 863 866.3 764.9876 2042293
3/16/2006 869.95 884 869.95 880.55 777.571 1504070
3/17/2006 884.95 895.9 873.05 876.7 774.1714 3582572
3/20/2006 884.95 889 877.1 881 777.9684 1070586
3/21/2006 884 887.5 868 871.2 769.3146 1478341
3/22/2006 873 873.9 842.3 846.7 747.6799 2513858
3/23/2006 848 858 832.1 837.45 739.5116 2465414
3/24/2006 835 849 833 838.15 740.1299 1681942
3/27/2006 841 846.95 835 838.55 740.4829 1416769
3/28/2006 840 863 838.1 850.9 751.3886 3277956
3/29/2006 852.2 862.8 852 856.6 756.4219 979606
3/30/2006 859 865.9 838.3 856.2 756.0688 3592188
3/31/2006 864.8 882 856 874.3 772.0521 1742853
4/3/2006 880 913.95 878 910.3 803.8419 2449344
4/4/2006 912 924.3 907.3 912.55 805.8287 1886591
4/5/2006 916 921.8 904 916.6 809.4052 885154
4/7/2006 920 922.9 877 894.3 789.7131 1944303
4/10/2006 907 907 868.15 884.6 781.1475 1061864
4/12/2006 888 888 830.4 841.85 743.3969 1301170
4/13/2006 841.85 882.1 810.5 870.1 768.3434 3885122
4/17/2006 882.05 886.7 870.15 881.8 778.6749 749340
4/18/2006 876 903.3 876 881.4 778.3218 1946493
4/19/2006 885.9 894.4 866.1 874.45 772.1845 1236218
4/20/2006 878.9 890 867 882.6 779.3813 914769
4/21/2006 883 915.75 882.9 904.05 798.3229 2712753
4/24/2006 908 910 895.15 898.5 793.4219 1070896
4/25/2006 902 902 860.25 868.35 766.7979 728663
4/26/2006 884.8 928.9 874 923.5 815.4982 2714610
4/27/2006 928.9 942 892 899 793.8634 2868782
4/28/2006 860 924.9 852 919.95 812.3633 1680507
5/2/2006 929 954 928 942.2 832.0113 1123515
5/3/2006 942.5 967.85 935 963.45 850.7761 1450104
5/4/2006 959 967.05 946 957.65 845.6545 805189
 5/5/2006 958 959.8 935.15 940.7 830.6866 684786
5/8/2006 948 951.9 936.75 939.55 829.6713 322648
5/9/2006 941 974.95 927.25 965.8 852.8513 1157505
5/10/2006 970 972.5 945.15 952.95 841.5041 479457
5/11/2006 951 954.7 930.4 937.2 827.596 467409
5/12/2006 930.4 948 920.25 932.8 823.7106 652088
5/15/2006 932 939.45 870 885.75 782.163 854223
5/16/2006 880 895 861 882.3 779.1165 1458313
5/17/2006 894.8 915.9 881 912.55 805.8287 1679574
5/18/2006 912.5 912.95 790.1 820.5 724.5438 1112635
5/19/2006 830 854.4 769.45 783.55 691.9152 1480598
5/22/2006 802.9 805 655 748.6 661.0524 876824
5/23/2006 716.6 820 660 805.7 711.4747 881671
5/24/2006 812 814.45 750.1 762.7 673.5037 859547
5/25/2006 756.85 815 715.25 792.95 700.2159 1258490
5/26/2006 798 811 780 791.7 699.112 1109850
5/29/2006 811 811.7 787.6 791.3 698.7589 550832
5/30/2006 795 803.9 755.25 768.85 678.9343 601594
5/31/2006 755.25 755.25 706.65 735 649.043 1168220
6/1/2006 739.4 756 671.15 683.6 603.6541 3005035
6/2/2006 690 819.4 690 769.7 679.6848 3803522
6/5/2006 790 790 731.35 736.05 649.9702 1940278
6/6/2006 710 751.5 706 730.9 645.4225 2297473
6/7/2006 730 749.85 700 715.5 631.8235 1406858
6/8/2006 709 734 675 718.1 634.1194 1674681
6/9/2006 708 778 708 770.05 679.9938 1043767
6/12/2006 770 789.5 742.2 750.65 662.8627 1587384
6/13/2006 742.2 742.2 693.1 702.3 620.1671 1341620
6/14/2006 720 780 668.1 680.75 601.1374 2307842
6/15/2006 699.7 724 687.25 715.55 631.8676 1518714
6/16/2006 724 770 685.25 727.5 642.42 1847341
6/19/2006 764.8 764.8 716.25 755.85 667.4546 1169757
6/20/2006 735 765.9 732.25 752.95 664.8936 1198553
6/21/2006 745 762.3 730 757.25 668.691 838123
6/22/2006 762.3 787.85 762.3 776.5 685.6896 890186
6/23/2006 769.85 777 757 773.1 682.6873 1019407
6/26/2006 775 777 727 735.75 649.7053 762543
6/27/2006 745 745 713.1 721.3 636.9452 1382890
6/28/2006 719 734.4 705.55 723.25 638.6671 1055693
6/29/2006 734.4 748.75 725.4 733.65 647.8507 947474
6/30/2006 748.75 802 746.25 796.7 703.5272 1636581
7/3/2006 802 815 788.5 793.8 700.9664 1094227
7/4/2006 714.95 807 714.95 786.45 694.476 940202
7/5/2006 787 815 770 809.65 714.9628 1094257
7/6/2006 805 806.85 793.25 803.7 709.7086 1131350
 7/7/2006 806.85 817.9 775 781.1 689.7516 1210676
7/10/2006 779 810 766 806.25 711.9604 1062258
7/11/2006 805 805 783 787.7 695.5798 926551
7/12/2006 783 831.2 768.1 819.9 724.0142 1597987
7/13/2006 819 819 796.35 807.9 713.4175 1604466
7/14/2006 799.4 799.4 782.5 795 702.026 997337
7/17/2006 790 795 752.55 755.25 666.9247 826808
7/18/2006 758 765 736 749.05 661.4499 957927
7/19/2006 755.15 763.95 719.95 723.8 639.1528 1284445
7/20/2006 730 754.6 730 736.8 650.6325 1305863
7/21/2006 740 740 705 711.25 628.0705 884555
7/24/2006 701.1 729 691 723.15 638.5789 1133179
7/25/2006 729 745 729 743.05 656.1516 840108
7/26/2006 745 769.5 735 764.05 674.6958 866875
7/27/2006 769.5 795 769.5 780.75 689.4426 2385235
7/28/2006 785.45 791.6 757.25 768.85 678.9343 1211521
7/31/2006 784.45 793.5 770.5 787.85 695.7122 726013
8/1/2006 785 787.7 770 783.55 691.9152 847471
8/2/2006 783.5 790 773.25 780.65 689.3544 1262720
8/3/2006 780 801.85 780 790.55 698.0964 1199518
8/4/2006 786 797.5 779.1 783.65 692.0035 519905
8/7/2006 780 784.2 765.1 768.2 678.3604 575417
8/8/2006 768.05 787 764 785.3 693.4605 487462
8/9/2006 785 806 775 797.05 703.8365 1170671
8/10/2006 790 804.95 759.9 793.5 700.7015 794581
8/11/2006 793.5 812 793.5 796.1 702.9974 988320
8/14/2006 800 809 797.4 802.25 708.4283 772472
8/16/2006 807 820 807 814.95 719.6431 792319
8/17/2006 815 828 810.55 819.75 723.8817 1247581
8/18/2006 815 845 815 840.65 742.3374 1514621
8/21/2006 840.65 844 834 841.3 742.9113 826652
8/22/2006 849 869 830.6 836.65 738.8052 963155
8/23/2006 836.4 838.8 822 826 732.4649 737354
8/24/2006 822 834 817.15 830.65 736.5882 763270
8/25/2006 834.4 839.4 825 833.4 739.0268 573169
8/28/2006 837.9 842.75 828.55 831.35 737.2089 570244
8/29/2006 835 857.9 835 855.2 758.3582 1277777
8/30/2006 855.2 867.5 855 862.3 764.6542 1223041
8/31/2006 865 867 852.05 861.35 763.8118 923910
9/1/2006 860.05 878 853.5 874.85 775.7831 1497536
9/4/2006 880 904.9 879.05 902.9 800.6567 1165720
9/5/2006 811 905 811 894.35 793.075 624743
9/6/2006 896.45 904.95 886 892.5 791.4345 839297
9/7/2006 890 915 885 912.95 809.5688 1306584
9/8/2006 919.9 951.25 916.1 940.8 834.265 2030119
 9/11/2006 948 948 911.1 917.35 813.4705 1906593
9/12/2006 921.1 931.7 902.5 922.5 818.0374 1491409
9/13/2006 927 966.8 927 956.1 847.8325 2502607
9/14/2006 956.1 963 946.7 949.05 841.5808 986750
9/15/2006 948 955.85 941.5 949.75 842.2017 908304
9/18/2006 954.45 955.7 938.1 942.3 835.5952 467025
9/19/2006 942.5 954.45 908.1 916.15 812.4064 811395
9/20/2006 924.4 932 910 928.15 823.0474 1142500
9/21/2006 925.35 949.2 925.35 945.25 838.2111 1061635
9/22/2006 945 945 928 936.9 830.8068 756629
9/25/2006 935 942.9 920 926.1 821.2296 685127
9/26/2006 934 947.8 920.55 946.35 839.1866 1056678
9/27/2006 954.4 966.5 949 963.75 854.6163 1260301
9/28/2006 964 964 936 943.25 836.4377 803248
9/29/2006 945 987.8 944 981.3 870.1788 1410011
10/3/2006 982.1 990.7 965.65 968.8 859.0942 1011405
10/4/2006 974.8 985 944 947 839.7631 1118291
10/5/2006 955 967.45 945.55 947.5 840.2063 1015034
10/6/2006 952.95 958.9 940.1 943 836.2159 515728
10/9/2006 940 950 911.25 940.3 833.8215 488355
10/10/2006 945.9 960 945 952.85 844.9504 705229
10/11/2006 960 962 930 934.9 829.0332 455134
10/12/2006 940 960.5 933.1 957.9 849.4288 552377
10/13/2006 965 968 954.1 958.2 849.6946 488305
10/16/2006 960.25 965.8 953.5 960.95 852.1334 404183
10/17/2006 960.1 967.9 945 960.35 851.6012 896685
10/18/2006 963 967.2 940.3 949.45 841.9355 843258
10/19/2006 954 954 933 942.45 835.7281 389092
10/20/2006 951 954 933 937.4 831.25 436535
10/23/2006 945 960 936.6 946.75 839.5413 989550
10/26/2006 950 955.7 943.1 950.1 842.5119 784612
10/27/2006 955.7 968.8 955.1 966.6 857.1435 539565
10/30/2006 963 977 952.95 960.6 851.8229 834111
10/31/2006 961 973.5 952.7 968 858.3849 709200
11/1/2006 968 978.6 956.2 961.55 852.6653 819500
11/2/2006 964.7 988.9 964.7 982.4 871.1544 972611
11/3/2006 985 988 963.1 974.75 864.3705 717513
11/6/2006 975 977 944.5 954.8 846.6796 938098
11/7/2006 955 963.7 940 943.9 837.014 838439
11/8/2006 945 948 931.05 937.15 831.0284 821116
11/9/2006 942.3 948.8 897.65 911.7 808.4604 2350650
11/10/2006 913 918.2 900 907.35 804.6028 1100256
11/13/2006 910 920.8 908 917.45 813.5593 564776
11/14/2006 920 920.9 903 907.6 804.8245 464172
11/15/2006 904 917.9 898.65 905.3 802.785 988790
11/16/2006 908 913.8 889.8 893.4 792.2325 883141
11/17/2006 898 898.95 882.1 889.15 788.4638 795670
11/20/2006 887 887 865.1 870.4 771.837 542274
11/21/2006 882.1 897 872 885.05 784.8281 545872
11/22/2006 890 899 885.5 896.75 795.2032 366355
11/23/2006 900 910 895.55 905.9 803.3171 576748
11/24/2006 906 916.9 900 911.95 808.682 473948
11/27/2006 912.2 919.95 906 910.05 806.9973 387116
11/28/2006 905 922 876 912.6 809.2584 553548
11/29/2006 917.3 932.75 917.3 921.75 817.3723 674146
11/30/2006 925 937 920 926.15 821.274 589456
12/1/2006 930.4 956.5 928.5 951.95 844.1525 1048272
12/4/2006 954 973.75 954 961.65 852.754 504719
12/5/2006 965 971 947 949.85 842.2903 337939
12/6/2006 954 961 935.05 941.25 834.6641 352806
12/7/2006 943.8 954 941 945.75 838.6544 265603
12/8/2006 953 953 930.1 932.55 826.9494 229473
12/11/2006 935.95 939.9 890 906.3 803.6718 423967
12/12/2006 912 924.8 860 885.3 785.0497 703897
12/13/2006 885.3 904 860 884.75 784.562 887313
12/14/2006 900 910.8 890 903.8 801.4549 502948
12/15/2006 917 917 901.5 905.9 803.3171 324115
12/18/2006 913 924.5 880.1 922.4 817.9486 592458
12/19/2006 920 934 900 909.8 806.7755 776508
12/20/2006 915 936.9 895 922.65 818.1703 701150
12/21/2006 913 965 906 926.05 821.1854 963565
12/22/2006 936 939.9 918.1 925.55 820.7419 763074
12/26/2006 929 936 924.9 930.6 825.22 373040
12/27/2006 932 939.75 923.2 928.15 823.0474 464272
12/28/2006 929 933.9 920 923.4 818.8353 424440
12/29/2006 926 934.8 925 929.2 823.9785 322399
1/2/2007 939 972 936.1 968.6 858.9169 557118
1/3/2007 976.5 984.9 970 974.55 864.1932 759731
1/4/2007 974.55 977.5 961 967.35 857.8085 434685
1/5/2007 969.65 970 930 934.95 829.0775 1052426
1/8/2007 934.9 939.55 895 897.95 796.2675 1095284
1/9/2007 905 906 880 886.45 786.0696 821394
1/10/2007 890 898.8 872.2 880.5 780.7932 550933
1/11/2007 888 909.85 882 905.8 803.2283 401987
1/12/2007 914.7 925 914 922.35 817.9043 538033
1/15/2007 922 930 903.5 906.7 804.0264 911131
1/16/2007 913 913 902.7 910.65 807.5293 544718
1/17/2007 930 930 906 908.75 805.8444 363570
1/18/2007 908 925 902 918.65 814.6234 587949
1/19/2007 922 924 905 912.3 808.9924 643196
1/22/2007 915 944 893.65 938.8 832.4915 2386230
1/23/2007 940 941.85 910.1 918.95 814.8894 957460
1/24/2007 921.1 936.4 914.15 934.15 828.3681 1033601
1/25/2007 939 956 927.3 948.05 840.694 1186227
1/29/2007 949.8 949.8 927.25 936.85 830.7625 444476
1/31/2007 939 941.5 920 924.9 820.1656 609536
2/1/2007 939.9 954 920 940.25 833.7774 602355
2/2/2007 943.8 950 940 944.6 837.6348 445276
2/5/2007 945 965 935.15 963.25 854.1729 669844
2/6/2007 965.1 972.85 936 952.5 844.6401 550278
2/7/2007 953.2 959.9 943.5 951.6 843.842 213359
2/8/2007 951.95 966 942.1 962.55 853.552 602126
2/9/2007 963 963 938.1 941.7 835.0632 400531
2/12/2007 938.2 948.6 907.55 912 808.7263 433138
2/13/2007 912 924 880.5 890.9 790.0157 620657
2/14/2007 945 945 841.1 857.05 759.9988 984466
2/15/2007 872 896 866 892.25 791.2128 621597
2/19/2007 900 923 880.1 914.05 810.5441 591776
2/20/2007 919 919 889 892.75 791.6561 599075
2/21/2007 895 910.25 885.5 898.15 796.4448 442431
2/22/2007 915 915 865.1 880 780.35 835805
2/23/2007 888 897 850 863.5 765.7183 881152
2/26/2007 870 900 846.25 878.3 778.8424 875100
2/27/2007 877 894 866 887.05 786.6015 450104
2/28/2007 850 875 825.5 841.7 746.387 1075465
3/1/2007 848 870.4 825 840.9 745.6776 1235538
3/2/2007 844 853 827.5 833.1 738.7609 640139
3/5/2007 825 825 762 772.9 685.3779 988480
3/6/2007 790 817 785 791.75 702.0933 1131567
3/7/2007 797 802 755.05 774.85 687.1071 765263
3/8/2007 787 798 757.15 792.35 702.6252 1021395
3/9/2007 792 815 781 787.2 698.0585 985053
3/12/2007 789.8 806.9 788 797.1 706.8374 685011
3/13/2007 800 808.25 791.35 801.55 710.7836 746586
3/14/2007 791 809.9 768 791.75 702.0933 1165193
3/15/2007 804.1 815 791 796.15 705.995 991159
3/16/2007 798 804.1 770.1 780.1 691.7626 596137
3/19/2007 786 794.9 762.2 788.85 699.5217 953061
3/20/2007 792 801.25 782 789.65 700.2311 2145321
3/21/2007 796 797 785 791.65 702.0046 1459637
3/22/2007 790.5 838.5 790.5 831.3 737.1647 1346218
3/23/2007 833 849 818 840.65 745.456 1248363
3/26/2007 837.15 843.9 815.15 821.7 728.6518 991767
3/28/2007 775.25 829.7 775.25 796.65 706.4384 609221
3/29/2007 828.5 828.5 794.1 812.45 720.4492 1329498
3/30/2007 812 830 790 820.2 727.3217 893379
4/2/2007 795 795 741.35 749.25 664.4059 1764472
4/3/2007 745 765.8 745 756.45 670.7906 798112
4/4/2007 765 768 743.55 745.95 661.4796 639319
4/5/2007 746 763.9 741 755.9 670.3029 607163
4/9/2007 754 795.9 754 789.45 700.0537 637121
4/10/2007 790 801 785 786.15 697.1274 568648
4/11/2007 790 790 777.35 781.95 693.4031 416519
4/12/2007 770 778 750.55 758.95 673.0074 582216
4/13/2007 760 777 755 771.95 684.5355 564293
4/16/2007 777.1 786 775.1 778 689.9003 442878
4/17/2007 781.15 784.5 760.15 762.1 675.8007 452478
4/18/2007 765 774.35 761.25 764.25 677.7074 438847
4/19/2007 764 780 746 771.9 684.4912 406231
4/20/2007 778.1 791.8 772 778.6 690.4323 594583
4/23/2007 798.7 798.7 764 766.9 680.0571 543379
4/24/2007 770 810 762 796 705.8619 2359485
4/25/2007 800 815 783 791 701.4283 1363916
4/26/2007 840 840 785.55 797.5 707.1923 1699840
4/27/2007 794.2 810 789.25 795.9 705.7734 924946
4/30/2007 798.5 808.75 783 806.1 714.8182 422751
5/3/2007 817.5 824.6 811 814.35 722.134 369317
5/4/2007 821 822 803 807.45 716.0154 221444
5/7/2007 820 824 801.1 804.95 713.7985 391280
5/8/2007 811 814.9 782.5 800.75 710.074 490355
5/9/2007 801 814.45 791.1 802.3 711.4485 904909
5/10/2007 848.7 848.7 790.1 794.9 704.8867 597803
5/11/2007 795 806.5 751.25 795.5 705.4185 543745
5/14/2007 820 820 800.1 803.7 712.6901 211565
5/15/2007 801.1 808.9 791 806.55 715.2173 248635
5/16/2007 807 810 792.2 802.55 711.6703 321379
5/17/2007 803 820 803 816.8 724.3066 345832
5/18/2007 815 825 799 810.1 718.3654 328877
5/21/2007 810.1 825 800.25 821 728.0311 406615
5/22/2007 823 844 796 830.6 736.5439 757248
5/23/2007 840 840 811.25 815.2 722.8878 303632
5/24/2007 805.55 818 805.55 810.4 718.6315 178315
5/25/2007 805 819.5 795 810.3 718.5427 205959
5/28/2007 819.4 831.7 812 825.95 732.4205 482536
5/29/2007 826.5 833 815.1 819.95 727.0999 342543
5/30/2007 825 826 802 804.6 713.488 290268
5/31/2007 808 820 805 817.1 724.5728 585384
6/1/2007 820 829.95 808.15 811.25 719.3851 483876
6/4/2007 876 876 804 806.55 715.2173 303317
6/5/2007 839.8 839.8 796 799.8 709.2317 624277
 6/6/2007 823.75 823.75 772.65 776.6 688.6588 349165
6/7/2007 774 784 740.3 760.95 674.781 407125
6/8/2007 751.55 758 731 737.55 654.0307 846437
6/11/2007 740.1 748.8 728.1 733.35 650.3063 561196
6/12/2007 735 739.9 717 719.65 638.1577 559380
6/13/2007 721 734 715.05 721.2 639.5323 902649
6/14/2007 729 733 724.7 729.15 646.582 434677
6/15/2007 734.9 747 729.25 740.1 656.2921 691507
6/18/2007 741 749.9 738.15 742.85 658.7307 250702
6/19/2007 742.05 753.9 735.5 751.45 666.3567 250612
6/20/2007 751.45 772.4 751.45 767.9 680.9442 339009
6/21/2007 771 772 756 759.05 673.0962 378134
6/22/2007 753.1 763.75 750 761.35 675.1357 229035
6/25/2007 769 769 751 753.3 667.9973 193269
6/26/2007 749 759.9 747.15 757.3 671.5443 187249
6/27/2007 760 760 746.1 751.3 666.2239 270304
6/28/2007 748 758.9 738.95 748.7 663.9183 581068
6/29/2007 758 758 740.1 744.15 659.8834 921224
7/2/2007 745 786.6 745 770.6 683.3383 1033530
7/3/2007 777 785 772 783.5 694.7776 658340
7/4/2007 790 799 776.25 791.4 701.7829 387120
7/5/2007 792.05 810.1 792 805.05 713.8871 735535
7/6/2007 760.3 808.9 760.3 797 706.7488 255773
7/9/2007 802 805 790 795.7 705.596 205177
7/10/2007 795.7 819 786.15 813.75 721.6019 370646
7/11/2007 810 814.8 795.2 806.3 714.9957 233135
7/12/2007 806.3 830.75 804 828.35 734.5486 719373
7/13/2007 830 839 824 831.3 737.1647 680882
7/16/2007 833 843.5 820.3 827.65 733.928 705306
7/17/2007 829.85 841.1 818 824.85 731.445 406536
7/18/2007 824.9 826 808.2 820.65 727.7208 155871
7/19/2007 824 830.4 812.35 827.05 733.3958 519599
7/20/2007 834.4 845 821 826.9 733.263 420611
7/23/2007 821 839.3 815.1 830.05 736.0562 435111
7/24/2007 831 837.8 815.25 819.55 726.7453 271106
7/25/2007 819.55 826.8 808 809.9 718.188 449106
7/26/2007 812 857.35 810 839.4 744.3475 3219244
7/27/2007 835 845 808 830.25 736.2337 1257326
7/30/2007 860 860 806.5 845.85 750.0671 774050
7/31/2007 848 854.95 820 844.55 748.9143 675190
8/1/2007 806.1 833.95 806.1 821.2 728.2084 699305
8/2/2007 825.2 851 821 832.3 738.0513 478688
8/3/2007 836 856 828.8 850.65 754.3235 850182
8/6/2007 845 847 819.5 824.9 731.4895 801444
8/7/2007 847 847 821 824.85 731.445 563428
 8/8/2007 832 841 825.1 836.6 741.8644 589163
8/9/2007 844 869 817 826.85 733.2186 817999
8/10/2007 810 816 795.5 809.55 717.8776 579132
8/13/2007 815 836.9 813.05 832.7 738.4061 299829
8/14/2007 843 843 817.15 823.55 730.2922 379821
8/16/2007 829.95 829.95 780 793.45 703.6007 475593
8/17/2007 793.8 793.8 715 778.65 690.4767 1119851
8/20/2007 800 815.9 780.2 783.75 694.9992 597448
8/21/2007 790 791 761 767.5 680.5892 278620
8/22/2007 765 789 749 765.8 683.0869 450403
8/23/2007 795 804.05 760.15 775.95 692.1406 829540
8/24/2007 789 802.9 766.1 790.05 704.7177 922178
8/27/2007 804 848 802.25 833.45 743.4301 603244
8/28/2007 834 838 815.3 832.5 742.5827 288653
8/29/2007 820 838 810.3 833.55 743.5193 586956
8/30/2007 845 849.75 831 836.75 746.3737 1011839
8/31/2007 825 872.9 825 867.7 773.9808 1241719
9/3/2007 876.7 901 875.3 881.65 786.4241 992405
9/4/2007 889.95 898.8 870 893.3 796.8157 1012942
9/5/2007 893.5 900 868.1 873.75 779.3773 667304
9/6/2007 839.7 883 839.7 880.65 785.5321 496609
9/7/2007 884.9 887.9 870 873.3 778.976 502100
9/10/2007 837 880.9 837 874.6 780.1354 355967
9/11/2007 879 881.8 856 861.15 768.1382 408315
9/12/2007 869.8 869.8 854.6 859.55 766.7111 214247
9/13/2007 803.55 894 803.55 891.7 795.3886 861760
9/14/2007 895 904.8 863.5 866.75 773.1334 744012
9/17/2007 865 880.9 863.2 874.95 780.4478 645185
9/18/2007 876 884 868 875.4 780.8493 563911
9/19/2007 889 934 889 923.85 824.0661 1674682
9/20/2007 930 930 907.2 910.15 811.8459 623469
9/21/2007 910.2 935.3 910.2 931.4 830.8007 979596
9/24/2007 931.4 1001.2 931.4 980.75 874.8204 2204029
9/25/2007 980 1001 950.3 991.15 884.0971 1440152
9/26/2007 992 1000 955 961.95 858.0509 1119400
9/27/2007 970.2 984.8 956.6 980.15 874.2853 1830731
9/28/2007 980.25 1028 971.25 998.75 890.8762 1945086
10/1/2007 1008.8 1010 978.75 990.15 883.2052 1104268
10/3/2007 985 1034.7 960.25 1019.25 909.162 1751448
10/4/2007 1020 1048 1011 1042.25 929.6777 1633283
10/5/2007 1045 1053.7 1020 1034.85 923.077 1133901
10/8/2007 1051 1051 1001.05 1025.25 914.514 1127200
10/9/2007 1023.8 1114.7 1010 1105.05 985.6948 1828168
10/10/2007 1105 1135 1076 1101.05 982.1271 1689843
10/11/2007 1107 1134.05 1084.25 1119.35 998.4503 1250799
10/12/2007 1119.9 1119.9 1084 1096.75 978.2914 921226
10/15/2007 1095 1177.4 1095 1160.7 1035.334 1226522
10/16/2007 1161 1190 1123.1 1184.7 1056.742 1098885
10/17/2007 1075.55 1224 1075.55 1174 1047.198 1412586
10/18/2007 1175 1210 1125 1139.35 1016.29 1083966
10/19/2007 1160 1180 1048 1076.6 960.3177 826778
10/22/2007 1059.9 1094.9 1025 1060.15 945.6445 1130497
10/23/2007 1061 1116.85 1061 1102.9 983.777 741072
10/24/2007 1112 1139 1088 1118.45 997.6475 653913
10/25/2007 1110 1184.9 1090 1164.2 1038.456 1281290
10/26/2007 1140.1 1199 1130 1182.2 1054.512 469878
10/29/2007 1194.4 1248 1175.55 1189.85 1061.335 1028027
10/30/2007 1189.85 1203 1080 1087.4 969.9513 2016331
10/31/2007 1090 1128.9 1045 1073.85 957.8648 1649288
11/1/2007 1100 1100 997.05 1006.55 897.8337 1160090
11/2/2007 1000 1033 969 1021.2 910.9014 1188175
11/5/2007 1026.15 1036.5 970.3 994.65 887.2191 756240
11/6/2007 1010 1023.8 962.8 972 867.0154 703916
11/7/2007 995 1011.9 960 999.35 891.4114 635218
11/8/2007 990 1010 961.25 994.5 887.0853 413996
11/12/2007 972 1001 957.05 995.5 887.9772 248565
11/13/2007 997.95 1020 981 1003.05 894.7118 310098
11/14/2007 1010 1046 1010 1038.25 926.1097 552730
11/15/2007 1037.5 1065.5 1025 1037.15 925.1288 400610
11/16/2007 1020 1059.9 1007 1046.95 933.8701 439601
11/19/2007 1051 1065.4 1051 1053.8 939.9805 174857
11/20/2007 1040 1046.7 995.7 1007 898.2352 247351
11/21/2007 1016 1016 946 954.25 851.1825 587625
11/22/2007 954 980 940.25 965.25 860.9945 311782
11/23/2007 970 985 939 947.45 845.1171 375340
11/26/2007 950.1 973.8 948.25 951.7 848.9082 851961
11/27/2007 952 953 931 937.45 836.1971 577041
11/28/2007 954 972.25 946 967.5 863.0016 320472
11/29/2007 980 1007.5 980 990.1 883.1605 544149
11/30/2007 1000 1022.8 996.5 1014.15 904.613 397029
12/3/2007 1030 1049 1021.5 1032.85 921.2932 275465
12/4/2007 1020 1035 973.45 1027.95 916.9224 249538
12/5/2007 1012 1044 1012 1034.4 922.6758 321097
12/6/2007 1040 1064.8 1035 1040.8 928.3845 475761
12/7/2007 1050 1056 1004.3 1041.45 928.9642 416819
12/10/2007 1059.9 1059.9 1034.75 1045.65 932.7106 434314
12/11/2007 1050 1085 1040 1077.6 961.2098 716830
12/12/2007 1080 1098 1058.05 1073.3 957.3743 908702
12/13/2007 1078 1089.8 1030 1037 924.9948 425272
12/14/2007 1045 1048.95 1021.1 1042.35 929.767 380200
12/17/2007 1042 1044 1006.75 1012.8 903.4088 391237
12/18/2007 1012.8 1012.8 1012.8 1012.8 903.4088 0
12/19/2007 1037.8 1042 980 998 890.2073 338361
12/20/2007 1005 1028 981.1 993.6 886.2824 451958
12/24/2007 1000 1012.5 982.3 990.25 883.2943 622849
12/26/2007 994.7 1007 988.7 993.1 885.8365 915101
12/27/2007 999 1014.8 992.25 995.2 887.7097 485165
12/28/2007 992 1010 978.5 986.6 880.0385 622902
12/31/2007 1000 1009.9 985.1 994.5 887.0853 471363
1/1/2008 1000 1000 986 991.55 884.4539 183163
1/2/2008 1005 1009.95 978.6 997.05 889.3599 351365
1/3/2008 999 999 969.95 973.2 868.0859 455664
1/4/2008 975 982.5 959 964.15 860.0132 798963
1/7/2008 952 970 952 963.75 859.6566 683162
1/8/2008 965 970 936 939.8 838.2933 644368
1/9/2008 944.9 1055 912.5 924.75 824.8688 601337
1/10/2008 931 941.75 905.05 909.2 810.9984 510754
1/11/2008 927 927 888 899.7 802.5245 857643
1/14/2008 899.7 909 840 863.45 770.1899 698561
1/15/2008 873.95 881.35 852 871.35 777.2365 1000759
1/16/2008 868 868 827 847.7 756.1409 558884
1/17/2008 855 894.9 842.15 864.8 771.3939 602636
1/18/2008 860 865.55 835.1 842 751.0566 444882
1/21/2008 824 834.5 755.05 803.2 716.4473 614102
1/22/2008 780 840 700 807.05 719.8815 949563
1/23/2008 835 859 785 826.15 736.9186 777635
1/24/2008 850 850 761 788.75 703.5582 1045605
1/25/2008 823 845 794 833.7 743.6532 563334
1/28/2008 775.05 874 775.05 864.7 771.3047 358055
1/29/2008 870 881 816.3 863 769.7885 739339
1/30/2008 863 863 863 863 769.7885 0
1/31/2008 843 864.8 825 850.2 758.371 702863
2/1/2008 833.15 918 826 905.75 807.921 425624
2/4/2008 920 923.9 891.2 897.35 800.4283 773011
2/5/2008 912 920 869 872.6 778.3515 296903
2/6/2008 855.1 860 827 832.25 742.3597 400676
2/7/2008 845 845 790 800 713.593 549229
2/8/2008 802 814 780.1 805.75 718.7219 588532
2/11/2008 805.75 850 775 813.35 725.5011 467655
2/12/2008 815.4 827 796.25 807.7 720.4614 313845
2/13/2008 812 824.95 802.15 817.25 728.9799 394845
2/14/2008 821.1 845 820 829.2 739.6391 245041
2/15/2008 825 829 805 812.45 724.6983 658133
2/18/2008 830 830 801 806.2 719.1234 212449
2/19/2008 813 819 805.15 809.4 721.9777 394126
2/20/2008 808 808 763 769.7 686.5657 750169
2/21/2008 777 790 754.45 763.15 680.7232 631746
2/22/2008 765 774.8 750.1 766.35 683.5776 599096
2/25/2008 775 805.5 768.25 800.55 714.0836 623552
2/26/2008 811.3 816 791 813.3 725.4565 349139
2/27/2008 815 840 815 832.9 742.9394 678206
2/28/2008 830 843 816.7 837.15 746.7305 517893
2/29/2008 830 875 825 868.2 774.4269 1698908
3/3/2008 859.7 909 847.5 872.65 778.3962 1827854
3/4/2008 875 915 875 904.55 806.8506 1388510
3/5/2008 907 944.5 902 940.2 838.6501 1504357
3/7/2008 921.25 938.1 873.55 927.85 827.634 1553921
3/10/2008 919 938 883 895.05 798.3767 1362924
3/11/2008 885 892 852 866.65 773.0441 846194
3/12/2008 876 884.9 851.1 857.4 764.7933 965824
3/13/2008 850 874.9 806 840.35 749.5848 797094
3/14/2008 840 849.8 805 832.7 742.7611 652894
3/17/2008 810 829.9 800 806.55 719.4355 361660
3/18/2008 810 824.85 805.15 813.35 725.5011 446490
3/19/2008 830 836.25 801.6 822.45 733.6182 649083
3/24/2008 863.55 863.55 790 810.2 722.6913 505100
3/25/2008 825 863.95 816 843.85 752.7068 747210
3/26/2008 850 856 835.05 845.6 754.2679 699173
3/27/2008 840.25 848.5 831 838.3 747.7562 557454
3/28/2008 834.75 855 822 837.8 747.3104 519840
3/31/2008 840 840 811 827 737.6768 685949
4/1/2008 840 855 807.55 815.75 727.6417 454500
4/2/2008 829 849 805.5 810.65 723.0927 243586
4/3/2008 818.85 819.7 775 786.9 701.908 760056
4/4/2008 790.2 792 761.15 764.6 682.0164 475666
4/7/2008 768 769.9 738.05 759.65 677.6012 917326
4/8/2008 765 765 740.1 744.65 664.2213 550601
4/9/2008 745 745 725.1 733.65 654.4094 786701
4/10/2008 736 748.85 730 737.9 658.2004 685402
4/11/2008 745 747.9 730.5 739.15 659.3152 300751
4/15/2008 739.15 759.9 727.6 756.3 674.6129 241386
4/16/2008 765 765 751.3 756.1 674.4344 393856
4/17/2008 761 766.5 753 760.5 678.3594 282042
4/21/2008 750 783.5 725 768.3 685.3169 354947
4/22/2008 765 769 753.6 757.85 675.9955 283323
4/23/2008 757.85 769.9 754.25 765.05 682.4179 446646
4/24/2008 775.8 777 726.55 747.05 666.3621 2313324
4/25/2008 732 754 732 737.95 658.2449 856302
4/28/2008 737.95 749 720.2 722.35 644.3298 1017479
4/29/2008 720 736.7 720 731.15 652.1794 782363
4/30/2008 734.9 749 730 742.1 661.9467 927579
5/2/2008 751.1 791.9 751.1 787.9 702.7998 1868089
5/5/2008 793 809.9 780.3 784.4 699.678 1035578
5/6/2008 788 788 757.55 766.7 683.8898 814237
5/7/2008 770 777.8 759.05 775.65 691.8729 438190
5/8/2008 768.9 774 761.5 770.55 687.3239 593476
5/9/2008 766 770.8 758 764.9 682.2842 1618381
5/12/2008 764.9 774.9 763 770.35 687.1456 545987
5/13/2008 778 786 769 770.65 687.4131 420798
5/14/2008 775 799.5 767.05 797.05 710.9616 966247
5/15/2008 802.15 826.9 800 821.8 733.0385 1156629
5/16/2008 831.95 831.95 816 821.1 732.4141 453991
5/20/2008 830 835 810 814.65 726.6605 1200269
5/21/2008 805 816 790 813.25 725.4119 582101
5/22/2008 805 813 790.05 805.7 718.6773 528468
5/23/2008 805 812.8 784.2 789.6 704.3163 585070
5/26/2008 780 780.2 755.5 761.75 679.4743 610536
5/27/2008 780.8 780.8 755.3 764.75 682.1502 327631
5/28/2008 768 790 751.25 777.35 693.3893 268473
5/29/2008 794.9 794.9 757.15 763 680.5892 569959
5/30/2008 782.5 782.5 757 763.05 680.6339 335525
6/2/2008 765.5 802 756 787.3 702.2647 1431271
6/3/2008 770 789.8 761.55 782.2 697.7155 281241
6/4/2008 782.5 789 731 746.55 665.916 638245
6/5/2008 743 769.25 733.15 761.3 679.0729 721143
6/6/2008 765 773 742.15 750 668.9933 413756
6/9/2008 751 751 725 738.55 658.7802 420913
6/10/2008 739.5 748.2 718 741.5 661.4116 476415
6/11/2008 748 763 729.1 733.75 654.4985 367127
6/12/2008 720 747 702 736.8 657.2191 391035
6/13/2008 742 742 718.1 722.15 644.1514 406174
6/16/2008 733 736.8 712.55 717.05 639.6024 627685
6/17/2008 715 764.8 715 755.15 673.5873 672708
6/18/2008 755 760 737.1 748.35 667.5217 329443
6/19/2008 741 762 734.3 747.05 666.3621 293919
6/20/2008 747.05 750 711 728.35 649.6817 493682
6/23/2008 727 727 681.35 687.95 613.6453 459469
6/24/2008 685 699 662.25 676.7 603.6106 858990
6/25/2008 663 699.9 638 691.95 617.2134 358918
6/26/2008 691.95 718 666.1 675.9 602.8969 1031938
6/27/2008 675.9 675.9 636 642.75 573.3274 828051
6/30/2008 654.8 654.8 610 616.55 549.9572 420913
7/1/2008 616.55 620 558.1 571.5 509.7729 599023
7/2/2008 571.5 590 560 579.2 516.6412 769380
7/3/2008 577.35 579.2 545 548.45 489.2126 595922
 7/4/2008 548 573.75 535 548.8 489.5248 402254
7/7/2008 555 593.5 549 573.15 511.2448 578901
7/8/2008 563.9 576 540.5 569.2 507.7213 546872
7/9/2008 575.05 606.9 575 585.45 522.2162 816806
7/10/2008 592 596 560 565.55 504.4656 697500
7/11/2008 571.9 578.8 556.1 564.75 503.752 352958
7/14/2008 574.7 584.7 560.1 568.5 507.097 452879
7/15/2008 520.5 561 520.5 549.3 489.9708 201590
7/16/2008 549 554.85 540 548.25 489.0342 443597
7/17/2008 560 602.7 556 599.3 534.5703 984968
7/18/2008 605 623 588.35 619.25 552.3655 772611
7/21/2008 625.15 660 615 647.15 577.2521 477052
7/22/2008 625.25 625.25 585 587.8 524.3124 2570662
7/23/2008 601 614.75 592.35 608 542.3308 2110064
7/24/2008 610 634.8 610 619.15 552.2763 981663
7/25/2008 610 623 600.3 614.4 548.0394 747765
7/28/2008 615 624 608.1 610.65 544.6944 645262
7/29/2008 602 604 559.2 566.4 505.2239 687526
7/30/2008 557 595 557 587.85 524.357 769762
7/31/2008 592 598.8 570 575.65 513.4748 1262228
8/1/2008 564.9 569.9 553 562.15 501.4329 1437459
8/4/2008 562.15 576 556.3 572.7 510.8435 519499
8/5/2008 576 623 572.1 614 547.6826 1055990
8/6/2008 644 674.9 627 651.7 581.3107 2758125
8/7/2008 649 680 647 671.7 599.1505 1381632
8/8/2008 626.65 684.05 626.65 679.15 605.7959 714929
8/11/2008 690.9 725.7 682 719.25 641.5646 1498366
8/12/2008 709 713.7 661.3 679.05 605.7066 1840440
8/13/2008 679.05 689.5 658 669.45 597.1435 1199346
8/14/2008 666 666 643.4 650.5 584.6067 907149
8/18/2008 651 655 618 640.1 575.26 929834
8/19/2008 639.85 639.85 601.95 616.5 554.0505 1380725
8/20/2008 616.5 629.9 615 625.1 561.7796 1028097
8/21/2008 625 630 611.5 618.55 555.8931 618137
8/22/2008 610 634 603.2 631.5 567.5313 774964
8/25/2008 620 649.8 615.15 625.7 562.3187 749154
8/26/2008 619 641.9 609.7 629.45 565.6889 933639
8/27/2008 630 635 620 626.15 562.7232 797421
8/28/2008 615 636.65 611.35 629.35 565.599 512974
8/29/2008 635 661.3 635 649.6 583.7977 1078145
9/1/2008 649.6 649.6 618.5 633.5 569.3287 1055043
9/2/2008 630.2 670 630.2 665.25 597.8625 747594
9/4/2008 658 693.5 645.1 687.7 618.0385 1135093
9/5/2008 666 685 653.35 680.25 611.343 787166
9/8/2008 685.55 719.95 682.3 694.7 624.3293 1293682
 9/9/2008 690 713.4 676.4 708.05 636.327 634813
9/10/2008 698 707.9 688.3 695.7 625.2279 621547
9/11/2008 687 702.1 675 679.35 610.5342 694803
9/12/2008 682 711.9 682 703.35 632.1031 1442723
9/15/2008 655.65 737.85 655.65 720.7 647.6956 1213725
9/16/2008 700 720.05 684.05 695.9 625.4077 978686
9/17/2008 715 715 681 700.25 629.3171 1133346
9/18/2008 680 734.7 670 716.9 644.2805 1114821
9/19/2008 732.5 749.95 724 741.05 665.9842 902217
9/22/2008 766 766 710.5 721.3 648.2347 1035073
9/23/2008 700 726.9 695.05 700.9 629.9013 899105
9/24/2008 698 716.1 692.4 702.1 630.9797 563169
9/25/2008 682.65 712 682.65 705.35 633.9005 817954
9/26/2008 700 703 671.25 684.05 614.7581 273558
9/29/2008 645.05 690 645.05 662.85 595.7056 517925
9/30/2008 647.6 701 636.3 690.2 620.2852 739026
10/1/2008 695.35 708 684 700.75 629.7664 600343
10/3/2008 681 715 672.05 682.85 613.6796 757319
10/6/2008 665 692 653.4 659 592.2455 565467
10/7/2008 660.55 688.7 619.1 672.1 604.0186 1383819
10/8/2008 651 698 627.5 687.85 618.1732 2054049
10/10/2008 631 689.7 631 679.7 610.8488 899350
10/13/2008 676 725.8 676 723.2 649.9424 944838
10/14/2008 732 749 711 719.75 646.8419 945505
10/15/2008 705 713 668.25 681.65 612.6013 868013
10/16/2008 665.9 685 643.15 678.8 610.04 706468
10/17/2008 684.1 689 632.3 640.5 575.6196 1058321
10/20/2008 637 674.8 625 656.35 589.864 587307
10/21/2008 663.8 690 645.35 677.45 608.8266 825521
10/22/2008 660 674 628.55 648.7 582.989 646436
10/23/2008 628 645 587.3 595.4 535.0881 1010127
10/24/2008 580 581.5 512 538.25 483.7271 1557016
10/27/2008 525.5 538.4 475 515.75 463.5063 719165
10/29/2008 556 562 505.3 542.85 487.8613 1216695
10/31/2008 561 584 546.7 563.2 506.1498 887142
11/3/2008 565.5 619 565.5 602.15 541.1544 720327
11/4/2008 600 619.7 583.15 615.75 553.3767 648039
11/5/2008 639 639 610.1 615.85 553.4666 840170
11/6/2008 600 624.4 582.45 600.85 539.986 1095004
11/7/2008 595 609.75 570 599.45 538.7278 995131
11/10/2008 600 608 584.55 595.25 534.9532 560670
11/11/2008 590 590 560.15 573.4 515.3166 1035231
11/12/2008 568 569.85 546.1 559.25 502.5999 838328
11/14/2008 580 580 530.05 536.15 481.84 1225305
11/17/2008 533 558.8 520.1 547.85 492.3548 636365
11/18/2008 545 568.8 505.55 513.25 461.2596 714020
11/19/2008 517 548 504.1 516.25 463.9557 707693
11/20/2008 516.25 516.25 516.25 516.25 463.9557 0
11/21/2008 486.3 524.7 480.15 509.95 458.2939 763903
11/24/2008 515.05 535 495.15 530.35 476.6273 468773
11/25/2008 574 574 522.7 535.15 480.9412 890097
11/26/2008 539 542.85 508 531.65 477.7957 1145287
11/27/2008 531.65 531.65 531.65 531.65 477.7957 0
11/28/2008 537 548.9 521 533.55 479.5033 872073
12/1/2008 540.5 544.9 482.1 487.1 437.7584 1306878
12/2/2008 433 476 433 460 413.4036 1541283
12/3/2008 468 493.9 445.5 484.9 435.7813 1609225
12/4/2008 485 494.7 468.15 487.85 438.4325 1548577
12/5/2008 490 496.3 477.15 490.65 440.9489 1210630
12/8/2008 500 524 476.7 499.1 448.5429 2471680
12/10/2008 505 524.8 487.4 515.8 463.5513 1258399
12/11/2008 522 528 501 510.7 458.9679 1335168
12/12/2008 480 513 475.7 507.05 455.6876 956692
12/15/2008 515 524 505.6 508.75 457.2154 1216799
12/16/2008 509 518.9 491.55 509.25 457.6647 1443868
12/17/2008 520 520 504.55 509.75 458.1141 1261891
12/18/2008 478 542.8 478 536.15 481.84 1192349
12/19/2008 528 568.9 528 549.4 493.7477 1641704
12/22/2008 555 558.95 525.4 528.3 474.785 1211067
12/23/2008 527 527 508.2 513.05 461.0798 1076243
12/24/2008 524.7 524.7 495.7 502.55 451.6435 1403347
12/26/2008 502 518.4 501.4 510.2 458.5185 1064831
12/29/2008 519.2 519.2 484 499.25 448.6777 2104976
12/30/2008 504.9 523.95 497.05 518.45 465.9328 1067188
12/31/2008 520.1 527 506.35 520.2 467.5056 1712863
1/2/2009 539 559 534 544.4 489.2542 954847
1/5/2009 578.9 578.9 543.55 557.05 500.6227 906567
1/6/2009 552 571.85 546.35 561.4 504.5322 900915
1/7/2009 570 579.7 551.3 565.15 507.9024 1151237
1/9/2009 553 596 550.1 585.85 526.5054 1868205
1/12/2009 580.1 596.75 561.6 579.35 520.6639 1977203
1/13/2009 580 595 566 587.5 527.9883 1241692
1/14/2009 583 604 578 595.75 535.4026 1507556
1/15/2009 575 598.2 542.35 589.95 530.1901 1128362
1/16/2009 590.1 597.9 581.8 589.65 529.9205 1073629
1/19/2009 585.1 585.1 567.6 573.9 515.7659 754466
1/20/2009 567.9 567.9 556.1 559.6 502.9145 451963
1/21/2009 556 561.7 536.15 539.75 485.0752 893228
1/22/2009 540.45 550 513.1 519.4 466.7866 1104098
1/23/2009 520 525 502.3 515.2 463.0121 866109
1/27/2009 512.35 547 512.35 537.65 483.1879 768922
1/28/2009 540 547.95 511.25 520.55 467.8201 1180411
1/29/2009 526.2 555 521.2 544.45 489.2992 2407565
1/30/2009 535 578.9 531 568.3 510.7333 1711638
2/2/2009 561 588.8 555 567 509.5649 1262111
2/3/2009 570 594.25 570 583.75 524.6181 1028765
2/4/2009 587.5 606.8 585.5 602 541.0195 1544901
2/5/2009 585.6 603.9 571.4 577.05 518.5967 1405004
2/6/2009 579 586.7 572 577.7 519.181 688414
2/9/2009 597.5 598.9 574.1 595.2 534.9084 543324
2/10/2009 590 615.9 589.3 608.4 546.7712 902011
2/11/2009 600 634 597 632.3 568.2502 1444048
2/12/2009 625 628 607.4 613.85 551.6691 990871
2/13/2009 616.3 637.4 616.3 628.8 565.1047 748940
2/16/2009 625 641 609 622.1 559.0834 1571925
2/17/2009 617.3 617.3 595.6 602.6 541.5586 939119
2/18/2009 604 624 593 616.9 554.4103 662741
2/19/2009 618 637.4 618 631.8 567.8008 1081568
2/20/2009 617 635.9 615.15 629.5 565.7338 1142555
2/24/2009 617 647.85 614 641.2 576.2487 1298015
2/25/2009 647.4 669.4 644 663.9 596.6494 2076359
2/26/2009 632.4 709.4 632.4 690.75 620.7793 2256838
2/27/2009 690 690 659.05 677.3 608.6918 2104027
3/2/2009 698.7 698.7 657.1 674.6 606.2653 1926425
3/3/2009 659 687.6 659 671.25 603.2546 1575564
3/4/2009 675 688.9 666.9 683.3 614.084 1174421
3/5/2009 699.8 699.8 663.6 668.25 600.5585 957093
3/6/2009 679 679 643.3 649.65 583.8427 1699918
3/9/2009 674.8 677.3 640.4 651.9 585.8649 811568
3/12/2009 669.95 697.3 652.05 689.75 619.8807 1840605
3/13/2009 697 719.5 688.35 713.15 640.9103 1981774
3/16/2009 712.85 715.95 688.35 698.75 627.9691 1590378
3/17/2009 708.7 715 692 709.75 637.8549 1889619
3/18/2009 715.15 728 709 717.6 644.9096 1994396
3/19/2009 721 744 716 730.9 656.8624 1334739
3/20/2009 735 735 708.25 710.95 638.9333 608120
3/23/2009 719 737.7 717.1 733.1 658.8395 523613
3/24/2009 738 756 717.65 734.05 659.6932 3057474
3/25/2009 733 753.8 723.25 733.9 659.5585 1355965
3/26/2009 745 799 734.2 770.15 692.1365 2063956
3/27/2009 770 774.65 751.2 768.5 690.6536 997416
3/30/2009 760 769.35 732.35 758.2 681.397 1086494
3/31/2009 761 788.85 751.5 779.85 700.8538 1993954
4/1/2009 780 799 765.05 792.5 712.2225 1232689
4/2/2009 801.65 831.4 780 794.55 714.0648 1537827
 4/6/2009 797.65 804 785.05 799.1 718.1539 1075353
4/8/2009 785 820 770.05 817.3 734.5103 1223929
4/9/2009 820 829.5 798.3 809.1 727.141 995199
4/13/2009 815.25 839 811 822.8 739.4531 922172
4/15/2009 815 854.8 807 846.6 760.8422 1421209
4/16/2009 852 873.8 845 855.15 768.5262 1121764
4/17/2009 851 866 825.35 836.2 751.4959 777892
4/20/2009 837.85 854 828.25 836.35 751.6307 398411
4/21/2009 827 838.2 777.25 788.75 708.8525 1276098
4/22/2009 828.8 828.8 741 754.15 677.7572 2283728
4/23/2009 755 816 743 798.6 717.7047 2416944
4/24/2009 808 818.7 763.5 803 721.6591 2607684
4/27/2009 779.5 821.8 773.6 809.35 727.3657 2957389
4/28/2009 806 822 790.5 803.15 721.7936 1269732
4/29/2009 809 819.9 784.3 814 731.5447 1808304
4/30/2009 814 814 814 814 731.5447 0
5/4/2009 821.35 849.8 820.25 839.35 754.3268 962631
5/5/2009 845 859 815.05 831.65 747.4067 1814271
5/6/2009 827.5 837.9 797 808.55 726.6468 2001503
5/7/2009 815 843.9 800 839.4 754.3718 1231223
5/8/2009 838 845.95 816.55 828.3 744.3962 582400
5/11/2009 836 845.95 819.25 834.1 749.6085 730642
5/12/2009 830 875.5 820.05 863.9 776.39 1490336
5/13/2009 857.6 872 830 839.05 754.0573 1105675
5/14/2009 815.65 841.85 795 832.7 748.3503 773571
5/15/2009 842 857 837 848.2 762.2802 588323
5/18/2009 924 954 918 938.2 843.1636 22796
5/19/2009 960 1064 940 999.9 898.6137 2296571
5/20/2009 992 1058.9 981.4 1041.85 936.3141 1492589
5/21/2009 1026 1041.85 957.65 969.25 871.0684 1440592
5/22/2009 962 974.9 954 961.95 864.5078 1387314
5/25/2009 962.5 985.5 958 973.35 874.7531 553098
5/26/2009 973.5 980 948 957.9 860.8682 465220
5/27/2009 970.2 983 946.2 974.5 875.7866 584867
5/28/2009 974.5 1028.8 965.3 1003.85 902.1636 1886752
5/29/2009 1009 1037.45 983 1027.1 923.0584 1690981
6/1/2009 1025 1062 1025 1042.4 936.8087 750208
6/2/2009 1035 1049 1020.5 1036.05 931.1017 1394295
6/3/2009 1030 1063.3 1022.75 1044.9 939.0552 812232
6/4/2009 1030 1084.7 1030 1078.9 969.6112 956533
6/5/2009 1080 1112.8 1070.1 1087.1 976.9805 623638
6/8/2009 1075.05 1103 1026.15 1051.85 945.3014 751314
6/9/2009 1029 1111.8 1005.15 1089.95 979.5419 560514
6/10/2009 1100 1119 1090 1109.35 996.9767 671173
6/11/2009 1073.35 1111 1073.35 1097.45 986.282 481712
6/12/2009 1053.65 1114.85 1053.65 1085.1 975.183 854058
6/15/2009 1046.35 1083.8 1046.35 1065.45 957.5236 473583
6/16/2009 1046.35 1093.9 1040 1075.55 966.6006 613585
6/17/2009 1071.3 1085.4 1050 1061.05 953.5692 560998
6/18/2009 1055 1059.9 1025.15 1031.75 927.2374 474395
6/19/2009 1035 1064 1031.3 1049.9 943.5488 410019
6/22/2009 1060 1074.75 1038.05 1066.2 958.1976 354924
6/23/2009 1052 1066.9 1036 1053.35 946.6494 806325
6/24/2009 1055 1064.9 1029 1059.9 952.5359 661162
6/25/2009 1068 1069 1009.9 1025.8 921.89 584588
6/26/2009 1037 1063.65 1018.1 1059.25 951.9517 441041
6/29/2009 1059.1 1079.8 1038.35 1067.9 959.7254 279147
6/30/2009 1075 1078.1 1050 1068.95 960.669 670630
7/1/2009 1078 1086 1053 1072.25 963.6346 425206
7/2/2009 1080 1080 1029 1052.4 945.7958 309181
7/3/2009 1049.7 1066.9 1040.15 1058.75 951.5023 272949
7/6/2009 1058.75 1073.6 991.5 1037.6 932.4948 801787
7/7/2009 1028.7 1110 1020 1080.15 970.7344 719619
7/8/2009 1060 1108.4 1056.5 1102.25 990.5959 850417
7/9/2009 1108 1124 1090.1 1099.15 987.81 485334
7/10/2009 1095 1115 1068.75 1103.6 991.8091 659226
7/13/2009 1090 1094.9 1040.4 1067 958.9167 319362
7/14/2009 1074.3 1095 1068.35 1085.75 975.7674 828890
7/15/2009 1085 1117.75 1065.35 1109.45 997.0665 488421
7/16/2009 1115.1 1152.4 1086.3 1142 1026.319 657947
7/17/2009 1159 1193.65 1148 1181.45 1061.773 1156812
7/20/2009 1188 1219.9 1184 1209.75 1087.206 691039
7/21/2009 1180 1248.5 1180 1240.05 1114.437 591621
7/22/2009 1241 1249.95 1201 1214.3 1091.296 542016
7/23/2009 1220 1305 1220 1295.8 1164.54 1811332
7/24/2009 1301 1399.9 1297.1 1378.25 1238.638 1721907
7/27/2009 1388 1394 1349.7 1369.9 1231.134 673482
7/28/2009 1370 1418 1345 1389.05 1248.344 972544
7/29/2009 1395 1418.95 1362 1398.05 1256.432 675425
7/30/2009 1381 1416.95 1371 1397.05 1255.534 954939
7/31/2009 1434 1448.65 1402 1414.45 1271.171 577930
8/3/2009 1411 1484 1411 1471.9 1322.802 705685
8/4/2009 1469.85 1515.9 1450 1492.55 1341.36 1168701
8/5/2009 1515 1515 1431.3 1441.7 1295.661 838345
8/6/2009 1443 1443.8 1342.2 1364.7 1226.461 1287527
8/7/2009 1350 1355 1282 1293.4 1162.383 1983765
8/10/2009 1319.85 1332.8 1225.1 1248.55 1122.076 2630057
8/11/2009 1220 1309.5 1220 1296.3 1164.989 1467531
8/12/2009 1272 1298.9 1255.8 1290.1 1159.417 917422
8/13/2009 1330 1385.9 1301 1373.1 1234.01 1546332
 8/14/2009 1370 1385 1342 1349.25 1212.576 731351
8/17/2009 1325 1330 1265.55 1275.6 1146.386 784965
8/18/2009 1280 1319 1266.25 1300.4 1171.89 770068
8/19/2009 1308 1330 1275.05 1301.85 1173.196 785510
8/20/2009 1320 1375 1316.3 1370.5 1235.062 1169291
8/21/2009 1366 1390 1348.75 1388.2 1251.013 883022
8/24/2009 1402.05 1441.9 1395 1431.7 1290.214 860804
8/25/2009 1428 1448 1411 1417.75 1277.642 777467
8/26/2009 1435 1435 1391.05 1405.25 1266.378 693776
8/27/2009 1398 1425 1383.6 1415.9 1275.975 1179483
8/28/2009 1425 1437 1390 1421.4 1280.932 543476
8/31/2009 1411.15 1459 1393.3 1437.75 1295.666 751627
9/1/2009 1447 1561 1445.65 1540.45 1388.217 2722272
9/2/2009 1545 1569.9 1502 1509.3 1360.145 1374367
9/3/2009 1527.65 1538.3 1494.1 1507.4 1358.433 822449
9/4/2009 1510 1555.4 1506 1546.6 1393.759 729249
9/7/2009 1560 1584.75 1542.8 1554.6 1400.969 634942
9/8/2009 1570 1572 1513.1 1517.75 1367.76 518411
9/9/2009 1519 1542 1505.6 1513.05 1363.525 598369
9/10/2009 1521.4 1547 1482.1 1489.1 1341.941 549495
9/11/2009 1519.35 1519.35 1446.35 1468.6 1323.467 815499
9/14/2009 1459.8 1489.6 1454.6 1474.4 1328.694 563346
9/15/2009 1479.6 1509 1464 1500 1351.764 600510
9/16/2009 1500 1530 1495.15 1517.3 1367.355 671108
9/17/2009 1523.5 1576.45 1521.4 1559.95 1405.79 1076504
9/18/2009 1560 1650 1540.2 1639.3 1477.298 1661428
9/22/2009 1648.6 1688 1639.9 1657.85 1494.015 619688
9/23/2009 1659.8 1674.5 1642 1654.2 1490.725 494508
9/24/2009 1645 1656 1612 1635.2 1473.603 663238
9/25/2009 1625 1674 1618.7 1637.9 1476.036 548328
9/29/2009 1648 1668 1621 1638.4 1476.487 683689
9/30/2009 1642 1737.3 1629 1701.4 1533.261 798362
10/1/2009 1715 1715 1647.6 1655.95 1492.302 704599
10/5/2009 1647 1647 1587.6 1597.05 1439.223 766877
10/6/2009 1619 1628.95 1577.2 1599.25 1441.206 895966
10/7/2009 1609.8 1614.5 1533.1 1540.6 1388.352 1441965
10/8/2009 1550 1560 1505 1510.75 1361.452 2200461
10/9/2009 1518.1 1524.85 1471.35 1480.3 1334.011 1152078
10/12/2009 1489 1529.9 1481 1515.65 1365.867 1137216
10/13/2009 1515.65 1515.65 1515.65 1515.65 1365.867 0
10/14/2009 1527.2 1549 1512 1519.6 1369.427 1068818
10/15/2009 1531.1 1548 1512.2 1526.05 1375.24 601444
10/16/2009 1529 1553.9 1509.5 1515.15 1365.417 662633
10/20/2009 1527.5 1567.8 1515 1548.75 1395.697 832580
10/21/2009 1550 1558.9 1495.3 1507.2 1358.253 485369
10/22/2009 1501 1514.4 1462.2 1491.1 1343.744 1079433
10/23/2009 1500 1535.9 1495 1518.8 1368.707 821446
10/26/2009 1522 1550 1496.35 1517.55 1367.58 880439
10/27/2009 1500 1528.5 1465.35 1479.05 1332.885 572325
10/28/2009 1475 1479.9 1405.6 1415.4 1275.525 804616
10/29/2009 1400 1413.9 1368 1379.15 1242.857 1393710
10/30/2009 1423.9 1445.9 1376.6 1403.3 1264.62 1057456
11/3/2009 1403 1436.85 1396 1427.8 1286.699 1116648
11/4/2009 1434.8 1470 1416.1 1462.3 1317.79 581771
11/5/2009 1459 1493.85 1416.1 1485.7 1338.877 786363
11/6/2009 1503 1519 1461.1 1471.25 1325.855 754054
11/9/2009 1473 1493.8 1447.1 1484.25 1337.571 661927
11/10/2009 1495.1 1501 1438.5 1445.55 1302.695 895514
11/11/2009 1435.35 1462 1418 1451.45 1308.012 1103314
11/12/2009 1460 1479.85 1416 1423.1 1282.464 1257254
11/13/2009 1423 1484.45 1390 1478.35 1332.254 1197470
11/16/2009 1425 1568 1425 1558.35 1404.348 1571350
11/17/2009 1554 1567.5 1537.1 1556.35 1402.546 1081025
11/18/2009 1550 1575.8 1521.25 1559.25 1405.159 747709
11/19/2009 1550 1574.6 1528.1 1550.55 1397.319 906248
11/20/2009 1531.25 1549.5 1520.1 1542.8 1390.334 711990
11/23/2009 1557.7 1567.1 1544.05 1560.25 1406.06 574180
11/24/2009 1558.5 1619 1558.5 1599.65 1441.566 1145376
11/25/2009 1600.25 1639 1600 1621.95 1461.663 745040
11/26/2009 1620 1635.6 1560.35 1579.4 1423.318 577689
11/27/2009 1516 1583.85 1458.8 1567.2 1412.323 613056
11/30/2009 1692.3 1692.3 1548 1557.35 1403.447 338523
12/1/2009 1565 1607 1565 1587.2 1430.347 956327
12/2/2009 1597 1637.65 1597 1612.95 1453.552 844833
12/3/2009 1623 1651.9 1612.4 1643 1480.632 745292
12/4/2009 1631 1635 1583 1591.95 1434.627 685680
12/7/2009 1590 1613.6 1570 1577.5 1421.605 326349
12/8/2009 1577 1591.85 1563.1 1568.45 1413.45 382303
12/9/2009 1573 1635.6 1550 1611.1 1451.885 1657099
12/10/2009 1615 1628.25 1582.5 1589.95 1432.825 541050
12/11/2009 1592 1615 1584.1 1591.75 1434.447 529544
12/14/2009 1595 1625 1586.5 1609.45 1450.398 497722
12/15/2009 1619 1619 1562.25 1578.85 1422.822 639343
12/16/2009 1590.95 1590.95 1557.3 1569.95 1414.801 444169
12/17/2009 1574 1574 1550 1554.45 1400.833 311706
12/18/2009 1540 1560 1534.1 1548.8 1395.741 635325
12/21/2009 1553 1562 1514.75 1521.25 1370.914 480999
12/22/2009 1528 1540 1523 1531.25 1379.926 230855
12/23/2009 1534 1564 1534 1558.35 1404.348 343060
12/24/2009 1564.9 1574 1551.1 1565.95 1411.197 477680
12/29/2009 1574.9 1577 1558.9 1567.15 1412.278 366468
12/30/2009 1567.15 1573 1555.15 1570.4 1415.207 501393
12/31/2009 1575.15 1575.15 1541.5 1560.1 1405.925 664244
1/4/2010 1565 1586.7 1546.15 1551.45 1398.13 534231
1/5/2010 1563.5 1567.55 1510 1515.85 1366.048 1407407
1/6/2010 1518 1522.8 1460 1461.65 1317.204 1571353
1/7/2010 1468 1485 1450 1453.3 1309.679 901165
1/8/2010 1459 1463.8 1421.1 1433.15 1291.521 1294429
1/11/2010 1442 1462.25 1438 1454.75 1310.986 478942
1/12/2010 1454.75 1462 1435 1441 1298.595 767986
1/13/2010 1437 1449.5 1410.8 1428.75 1287.556 612474
1/14/2010 1439 1443.25 1411 1414.85 1275.029 480493
1/15/2010 1410 1442.9 1408.15 1413.45 1273.767 723389
1/18/2010 1409 1447 1407 1429.35 1288.096 916180
1/19/2010 1435 1450 1413.1 1419.3 1279.039 1009858
1/20/2010 1428.8 1465 1421 1458.35 1314.23 1376326
1/21/2010 1445 1480 1440 1452.75 1309.184 1220211
1/22/2010 1440 1457 1405 1444.45 1301.704 650256
1/25/2010 1412 1475 1412 1446.2 1303.281 851324
1/27/2010 1431 1447 1350.3 1369.8 1234.431 1180230
1/28/2010 1377 1399 1362.05 1378.3 1242.091 835498
1/29/2010 1374.4 1399 1332 1389.45 1252.139 468949
2/1/2010 1389 1419.7 1375.25 1398.95 1260.7 584347
2/2/2010 1418.25 1418.25 1360 1373.55 1237.81 573306
2/3/2010 1365 1384.9 1360.2 1377.25 1241.145 594119
2/4/2010 1370 1385 1355 1365.15 1230.24 453970
2/5/2010 1349.5 1378.05 1320.25 1358.9 1224.608 471270
2/6/2010 null null null null null null
2/8/2010 1375.1 1388.8 1347.2 1362.05 1227.447 555655
2/9/2010 1355 1374 1342.5 1352.75 1219.066 491001
2/10/2010 1355 1368.6 1328.25 1333.9 1202.079 433681
2/11/2010 1330.1 1363.5 1330.1 1356.35 1222.31 289022
2/15/2010 1364 1368.8 1330.1 1336 1203.971 288768
2/16/2010 1339.7 1370.45 1334 1357.35 1223.211 322869
2/17/2010 1369.95 1386.9 1365.3 1380.25 1243.849 371999
2/18/2010 1390 1390 1349 1359.65 1225.284 323684
2/19/2010 1354 1381 1335 1371 1235.512 399798
2/22/2010 1380 1403 1378.3 1386.25 1249.255 385247
2/23/2010 1369.85 1389 1317.7 1335.75 1203.746 484780
2/24/2010 1325 1388.85 1317.65 1365.4 1230.466 827260
2/25/2010 1374.2 1407.9 1358 1399.9 1261.557 794244
2/26/2010 1398.8 1490 1375 1459.95 1315.672 1711733
3/2/2010 1472 1501 1462.55 1491.1 1343.744 1321957
3/3/2010 1496 1500.9 1460.65 1476.5 1330.587 809671
3/4/2010 1477 1489 1452.1 1457.15 1313.149 413804
 3/5/2010 1467 1474.4 1447.7 1457.05 1313.058 353414
3/8/2010 1473.7 1492.3 1463 1478.15 1332.074 515595
3/9/2010 1480 1509.15 1471 1499.5 1351.313 875543
3/10/2010 1508 1519.8 1470 1479.85 1333.606 976355
3/11/2010 1470.05 1484.95 1455 1464.2 1319.502 554034
3/12/2010 1470 1487.5 1460 1463.6 1318.961 334671
3/15/2010 1464 1464.8 1426.15 1446.1 1303.191 445078
3/16/2010 1459.8 1462.8 1436.45 1458.8 1314.635 256298
3/17/2010 1465 1473.75 1428.65 1433.5 1291.836 648678
3/18/2010 1444 1446 1409 1421.7 1281.202 631915
3/19/2010 1428 1434.3 1421 1429.3 1288.051 286967
3/22/2010 1420 1423.8 1391 1397.45 1259.349 470482
3/23/2010 1404.95 1412.2 1388 1393.4 1255.699 313873
3/25/2010 1390 1397.85 1360 1370.15 1234.746 656336
3/26/2010 1372 1413 1368.05 1396.85 1258.808 576501
3/29/2010 1409.8 1437.8 1397.2 1427.45 1286.384 628028
3/30/2010 1400 1446 1400 1407.65 1268.541 354798
3/31/2010 1391.55 1423.5 1349 1417.95 1277.823 320921
4/1/2010 1425 1429 1386.25 1393.15 1255.473 477130
4/5/2010 1399.5 1409 1386.3 1397.35 1259.258 409185
4/6/2010 1410 1410 1373.25 1376.65 1240.604 343707
4/7/2010 1389.7 1407 1368 1402.9 1264.26 634823
4/8/2010 1247.7 1412 1247.7 1384.1 1247.318 410233
4/9/2010 1396 1399 1370.25 1377.65 1241.505 441989
4/12/2010 1398 1408.8 1363.5 1371.55 1236.008 401803
4/13/2010 1375 1376.8 1352.8 1363.3 1228.573 309664
4/15/2010 1371 1378.9 1350 1354.85 1220.958 296630
4/16/2010 1350.75 1361.7 1345 1351.15 1217.624 220122
4/19/2010 1352.6 1352.6 1324.2 1332.3 1200.637 239032
4/20/2010 1340 1366.05 1332 1352.35 1218.706 379984
4/21/2010 1350 1380 1350 1377.45 1241.325 314739
4/22/2010 1375 1399.8 1364.5 1379.35 1243.037 483673
4/23/2010 1380 1388.7 1355.05 1361.35 1226.816 268925
4/26/2010 1370 1385.4 1327.05 1333.7 1201.898 1940724
4/27/2010 1329 1335.15 1280 1283.3 1156.479 2351290
4/28/2010 1275 1287.8 1255 1270.35 1144.809 1214131
4/29/2010 1273.1 1294.7 1272 1289.4 1161.976 815734
4/30/2010 1300 1300 1275.1 1279.7 1153.235 441044
5/3/2010 1275 1294.25 1263.35 1281.45 1154.812 599874
5/4/2010 1288 1297.45 1257.5 1265.35 1140.303 457051
5/5/2010 1247.7 1290 1233.8 1282.55 1155.804 550720
5/6/2010 1284 1289 1265.25 1278.5 1152.154 394583
5/7/2010 1261 1288 1250 1279 1152.604 488321
5/10/2010 1291.2 1299.9 1276.7 1295.45 1167.429 563998
5/11/2010 1300 1300 1265 1268.1 1142.781 395084
5/12/2010 1270 1286.8 1262 1265.25 1140.213 589711
5/13/2010 1275 1285.6 1270.35 1275.8 1149.72 662614
5/14/2010 1269 1281 1246.9 1259.5 1135.031 443386
5/17/2010 1250 1254.8 1237.05 1241.5 1118.81 322917
5/18/2010 1241.3 1252.45 1236 1242.45 1119.666 462417
5/19/2010 1234.7 1254 1221 1226.8 1105.563 496232
5/20/2010 1238.8 1239.3 1198.6 1208.35 1088.936 485640
5/21/2010 1176 1245 1170 1238.55 1116.152 744951
5/24/2010 1254.9 1259 1205 1215.65 1095.515 263273
5/25/2010 1201.2 1211 1177.6 1198.75 1080.285 457431
5/26/2010 1195 1224 1184.15 1200.7 1082.042 584220
5/27/2010 1205 1248.75 1191 1238.15 1115.791 982229
5/28/2010 1243 1244.8 1216.2 1225.2 1104.121 330714
5/31/2010 1236 1240 1224.65 1236.85 1114.62 233634
6/1/2010 1235 1297 1231.05 1257 1132.778 1452405
6/2/2010 1261 1286 1261 1278.25 1151.928 785644
6/3/2010 1288 1310 1287 1296.8 1168.645 686347
6/4/2010 1304 1335 1290 1330.05 1198.609 883335
6/7/2010 1282.1 1319.8 1280.8 1315.45 1185.452 464373
6/8/2010 1319.9 1337.5 1286.5 1294.35 1166.437 608641
6/9/2010 1295.65 1317.5 1290.05 1303 1174.232 403149
6/10/2010 1316 1349.8 1296 1346.15 1213.118 910604
6/11/2010 1347 1364 1340 1356.65 1222.581 733725
6/14/2010 1364 1367 1344 1355.45 1221.499 245161
6/15/2010 1355 1359.85 1332.1 1342.9 1210.189 316340
6/16/2010 1349 1369.9 1332.6 1364.45 1229.61 616333
6/17/2010 1369 1387 1356.5 1379.75 1243.398 428095
6/18/2010 1374.7 1383 1347 1351.15 1217.624 557649
6/21/2010 1362 1383 1358.65 1376.25 1240.244 312694
6/22/2010 1367.5 1380 1360 1369.05 1233.755 235521
6/23/2010 1365 1414 1360 1407.35 1268.27 860773
6/24/2010 1410 1416.9 1371 1386.95 1249.886 1361910
6/25/2010 1382 1421.9 1376 1396.8 1258.763 1336002
6/28/2010 1398 1403.8 1380.35 1394.75 1256.916 292395
6/29/2010 1390 1409.9 1380.25 1388.95 1251.688 362725
6/30/2010 1370 1433.95 1370 1423.75 1283.049 735102
7/1/2010 1424.3 1424.3 1380 1400.9 1262.458 637323
7/2/2010 1400 1425.8 1381 1415.9 1275.975 580326
7/5/2010 1415.9 1415.9 1392.2 1396.1 1258.132 196977
7/6/2010 1396 1396 1385 1392.35 1254.753 261295
7/7/2010 1392 1409.8 1372.25 1380 1243.623 350245
7/8/2010 1392.2 1408.9 1387.9 1403.4 1264.71 419025
7/9/2010 1400 1429.75 1395 1424.25 1283.5 615302
7/12/2010 1435 1435 1405.8 1409.35 1270.073 271217
7/13/2010 1415.05 1415.9 1391.05 1409.1 1269.847 284452
7/14/2010 1417 1423.45 1386.6 1393.6 1255.879 182512
7/15/2010 1415 1415 1371 1375.25 1239.342 308916
7/16/2010 1372.9 1382.7 1364 1374.1 1238.306 184121
7/19/2010 1335 1387.9 1335 1363.3 1228.573 220018
7/20/2010 1395 1395 1351.1 1358.5 1224.248 141510
7/21/2010 1369 1379.9 1359.1 1362.4 1227.763 293180
7/22/2010 1379.9 1380 1345.25 1354.15 1220.328 514174
7/23/2010 1365 1372.7 1346.3 1358.2 1223.977 736077
7/26/2010 1302.3 1317.5 1126.85 1191.45 1073.706 6485230
7/27/2010 1190 1239.9 1182 1207.5 1088.17 4499525
7/28/2010 1210 1223.7 1200 1202.6 1083.754 848412
7/29/2010 1205 1214.45 1190.1 1197.75 1079.384 1600687
7/30/2010 1199 1212.9 1192.55 1198.6 1080.15 553516
8/2/2010 1211 1218.5 1202.2 1209.9 1090.333 660849
8/3/2010 1223.45 1224 1210.05 1213.2 1093.307 461037
8/4/2010 1214 1221 1206.4 1213.6 1093.667 581630
8/5/2010 1218 1240.95 1217.5 1225.75 1104.617 875377
8/6/2010 1230 1235.55 1218.5 1221.4 1100.696 358993
8/9/2010 1216.7 1234 1215.75 1232.1 1110.339 365489
8/10/2010 1230 1237.95 1222 1227.25 1105.968 291160
8/11/2010 1227 1234.9 1211.05 1215.2 1095.109 668240
8/12/2010 1209 1232.7 1203.5 1226 1104.842 334170
8/13/2010 1230 1254.4 1222.5 1249.15 1125.704 683945
8/16/2010 1249 1271.8 1245 1256.55 1132.373 537805
8/17/2010 1260 1267 1245.45 1253.55 1129.669 311850
8/18/2010 1258.85 1264.15 1251 1254.35 1130.39 182885
8/19/2010 1261.8 1267.85 1250.05 1251.65 1127.957 202683
8/20/2010 1248 1257 1238 1239.7 1117.188 152662
8/23/2010 1240.4 1252.75 1236 1245.1 1122.054 148100
8/24/2010 1255 1255 1225 1233.05 1116.576 215635
8/25/2010 1236.4 1242 1216.1 1220.05 1104.804 198994
8/26/2010 1223.65 1234.75 1212.6 1227.2 1111.278 962065
8/27/2010 1218 1245 1210.05 1218.7 1103.581 209560
8/30/2010 1222 1247.8 1222 1235.35 1118.659 322578
8/31/2010 1234.35 1264.45 1228 1257.5 1138.716 478908
9/1/2010 1262 1281.15 1262 1272.75 1152.526 688890
9/2/2010 1276 1291.95 1273.5 1276.7 1156.103 480517
9/3/2010 1277 1284 1213.65 1272.1 1151.937 209238
9/6/2010 1280 1313 1277.35 1302.55 1179.511 446653
9/7/2010 1305 1328.75 1304.45 1315.4 1191.147 441540
9/8/2010 1319.7 1336.9 1303 1307.5 1183.993 372456
9/9/2010 1312 1321 1307.5 1314.8 1190.604 244342
9/13/2010 1325 1333 1314.15 1328.15 1202.693 235561
9/14/2010 1330.15 1367.9 1330.15 1346.5 1219.309 1528650
9/15/2010 1349 1380 1348.7 1368.65 1239.367 1032922
 9/16/2010 1360 1405.4 1358.9 1397.3 1265.311 1238076
9/17/2010 1400 1414.2 1382 1388.35 1257.206 322006
9/20/2010 1390 1405 1380 1398.9 1266.76 542217
9/21/2010 1400.05 1417.9 1387.1 1413.1 1279.618 582679
9/22/2010 1420.25 1470 1420.25 1463.85 1325.575 1288474
9/23/2010 1465 1470 1444.45 1458.6 1320.82 494100
9/24/2010 1465 1485 1460.1 1481.75 1341.784 609319
9/27/2010 1494 1495 1472 1479.1 1339.384 371002
9/28/2010 1452 1484.6 1452 1468.1 1329.423 405994
9/29/2010 1452 1481.95 1425.2 1430.05 1294.967 413917
9/30/2010 1440 1497.25 1390.35 1440.9 1304.792 457480
10/1/2010 1456 1491.8 1451 1479.95 1340.154 736838
10/4/2010 1490 1498 1475.3 1480.15 1340.335 246301
10/5/2010 1486 1524 1478.2 1503.35 1361.343 620564
10/6/2010 1510 1529 1507 1516.7 1373.432 361329
10/7/2010 1519.05 1524.4 1485 1490.1 1349.345 288753
10/8/2010 1492 1507 1472.3 1497.2 1355.774 208208
10/11/2010 1508.1 1526.25 1495 1517.25 1373.93 307964
10/12/2010 1519.95 1529 1503.25 1520.05 1376.466 355625
10/13/2010 1525 1566.8 1518 1558.4 1411.193 1201084
10/14/2010 1560.05 1574.4 1541.35 1557.4 1410.288 647855
10/15/2010 1555 1560.55 1481.85 1518.9 1375.425 597943
10/18/2010 1515 1520 1482.6 1491.55 1350.658 388544
10/19/2010 1495.05 1515 1481.05 1494.85 1353.646 243570
10/20/2010 1490 1508 1485 1490.7 1349.888 151275
10/21/2010 1500 1519 1481.3 1513.65 1370.67 208642
10/22/2010 1515 1525 1495 1503.3 1361.298 133665
10/25/2010 1504.9 1525.9 1500.2 1507 1364.649 151666
10/26/2010 1517.95 1585 1511 1566.8 1418.8 2316413
10/27/2010 1567.15 1570 1507.2 1525.6 1381.491 794179
10/28/2010 1529.7 1549 1515 1534.8 1389.823 665095
10/29/2010 1534.8 1559 1516.05 1551.6 1405.035 236775
11/1/2010 1560 1560 1482.5 1508.3 1365.826 875788
11/2/2010 1509.85 1524 1488 1493.4 1352.333 345655
11/3/2010 1497.55 1508.6 1487 1496.1 1354.778 235501
11/4/2010 1501 1514 1496.05 1507.6 1365.192 352793
11/8/2010 1515 1519 1486 1488.6 1347.987 228488
11/9/2010 1490 1506 1466 1471.95 1332.909 382790
11/10/2010 1475 1478 1460.05 1475.1 1335.761 209770
11/11/2010 1485 1487.5 1465.2 1470.4 1331.506 217656
11/12/2010 1463 1469 1444.05 1454.5 1317.108 213197
11/15/2010 1452 1459.15 1424 1436.9 1301.17 133347
11/16/2010 1444.95 1449.35 1385.55 1400.65 1268.344 382476
11/18/2010 1409.85 1437.7 1376.7 1430.35 1295.239 359749
11/19/2010 1433.9 1433.9 1397.1 1405.4 1272.646 235528
11/22/2010 1410 1428 1395 1420.95 1286.727 145576
11/23/2010 1415 1453.85 1396.9 1441.5 1305.335 331033
11/24/2010 1440 1467 1403.15 1416.05 1282.29 202980
11/25/2010 1416.15 1427.9 1371.35 1380.1 1249.735 407030
11/26/2010 1386 1389.9 1336 1367 1237.873 199109
11/29/2010 1370 1417.4 1365.3 1406.05 1273.234 143095
11/30/2010 1406.05 1428.75 1376.45 1422 1287.677 215559
12/1/2010 1420 1446.5 1402.15 1414.1 1280.524 414015
12/2/2010 1437.3 1437.3 1403.4 1408.85 1275.77 234362
12/3/2010 1410 1419.8 1391.3 1400.6 1268.299 228411
12/6/2010 1417 1417 1391 1408.1 1275.091 129508
12/7/2010 1410 1446.7 1408.7 1428.65 1293.7 376506
12/8/2010 1430 1444.7 1392.15 1417.15 1283.286 309194
12/9/2010 1406 1415 1383.25 1391.15 1259.742 228112
12/10/2010 1390 1418.85 1365.7 1413.25 1279.754 156706
12/13/2010 1420 1434.05 1402 1421.85 1287.542 202845
12/14/2010 1420.05 1435 1406 1413.85 1280.297 112041
12/15/2010 1414 1414.95 1387.6 1395 1263.228 222327
12/16/2010 1398 1399 1365.25 1378 1247.834 338077
12/20/2010 1380.5 1422 1346 1414.85 1281.203 325141
12/21/2010 1416.6 1454.8 1402.5 1423.3 1288.855 610373
12/22/2010 1425.05 1431 1384.2 1394.1 1262.413 297205
12/23/2010 1390.25 1399.95 1385.1 1392.35 1260.828 346689
12/24/2010 1391 1398.45 1368 1391.5 1260.058 208168
12/27/2010 1398 1407.8 1386.7 1394.35 1262.639 149330
12/28/2010 1400 1406 1386.05 1395.2 1263.409 193304
12/29/2010 1394.1 1424 1386.35 1417.9 1283.965 228653
12/30/2010 1422 1439.5 1413 1420.45 1286.274 231775
12/31/2010 1420.8 1430.5 1415 1421.6 1287.315 153415
1/3/2011 1430 1450 1418.5 1426.05 1291.345 300162
1/4/2011 1427 1453.4 1404.05 1428.75 1293.79 540328
1/5/2011 1428 1435 1406.35 1412.45 1279.03 275096
1/6/2011 1415.05 1425 1366.3 1373.9 1244.121 353272
1/7/2011 1365 1367.7 1337.55 1340.55 1213.921 493731
1/10/2011 1349 1350 1318.2 1326 1200.746 254474
1/11/2011 1325 1330.7 1305.95 1318.45 1193.909 394195
1/12/2011 1324 1328.9 1294.9 1317.65 1193.185 316610
1/13/2011 1320 1325 1301.6 1315.55 1191.283 263445
1/14/2011 1316 1319 1263.3 1269.7 1149.764 468849
1/17/2011 1270 1280 1255 1269.6 1149.673 206244
1/18/2011 1276 1285.05 1268.05 1277.6 1156.918 210065
1/19/2011 1284 1284 1266.5 1272.7 1152.481 233334
1/20/2011 1267.55 1268 1245.1 1259.25 1140.301 186731
1/21/2011 1264 1267.7 1238.2 1248.65 1130.702 361853
1/24/2011 1269 1299.95 1255 1292.5 1170.41 285343
1/25/2011 1305 1305 1276.05 1288.15 1166.471 237024
1/27/2011 1299.8 1299.8 1263.1 1269.7 1149.764 188751
1/28/2011 1272 1272 1220 1229.35 1113.225 609439
1/31/2011 1199 1264.45 1150.3 1252.85 1134.505 1056178
2/1/2011 1266 1275 1233.6 1242.4 1125.043 331423
2/2/2011 1248.45 1248.45 1211 1217.05 1102.087 446214
2/3/2011 1210 1229.9 1205.3 1218.2 1103.129 355406
2/4/2011 1230 1236.4 1176 1182.95 1071.208 309323
2/7/2011 1201 1201 1180 1189.75 1077.366 155137
2/8/2011 1194 1194 1170.1 1176.8 1065.639 214476
2/9/2011 1174 1189 1145 1154 1044.993 178835
2/10/2011 1157.5 1174.85 1148.1 1160 1050.426 268346
2/11/2011 1145 1186.8 1145 1181.35 1069.759 306097
2/14/2011 1200 1228 1193 1224.1 1108.471 258845
2/15/2011 1225 1242 1212 1236.7 1119.881 215206
2/16/2011 1240 1240 1221 1227.95 1111.958 94606
2/17/2011 1218.9 1239.95 1215 1228.05 1112.048 128256
2/18/2011 1227 1256 1225 1228.7 1112.637 355711
2/21/2011 1229 1230 1181 1207.35 1093.304 203836
2/22/2011 1205 1205 1170.1 1181.1 1069.533 189502
2/23/2011 1178 1202.6 1178 1192.5 1079.856 339470
2/24/2011 1178 1199 1154.7 1174.55 1063.602 656061
2/25/2011 1183 1183 1144.6 1168.65 1058.259 347521
2/28/2011 1171 1228 1158.5 1208.2 1094.073 376909
3/1/2011 1209.1 1312.7 1206 1290.75 1168.826 759153
3/3/2011 1281.15 1334 1271.05 1322.25 1197.35 461594
3/4/2011 1325 1341.6 1294.9 1312.05 1188.113 455165
3/7/2011 1281 1290 1249.15 1260.85 1141.75 252355
3/8/2011 1267.8 1274.9 1245.5 1256.15 1137.494 406646
3/9/2011 1262 1283 1260.1 1266 1146.413 181247
3/10/2011 1264.75 1285 1255.35 1271.4 1151.303 220927
3/11/2011 1256.5 1278.5 1240 1250.85 1132.694 252688
3/14/2011 1242.25 1266 1218.05 1257 1138.263 555011
3/15/2011 1220 1229.9 1200 1214.15 1099.461 447418
3/16/2011 1219.8 1228.9 1214.1 1219.25 1104.079 233465
3/17/2011 1205.2 1213.9 1155.05 1165.1 1055.044 1136194
3/18/2011 1183.7 1201 1147.1 1156.2 1046.985 1087299
3/21/2011 1161.2 1166 1122 1128.2 1021.63 524674
3/22/2011 1136.05 1179 1133.05 1171.95 1061.247 879108
3/23/2011 1170 1181 1157.1 1175.95 1064.87 458496
3/24/2011 1170 1184 1157.8 1167.15 1056.901 569659
3/25/2011 1173 1185 1161.5 1182.3 1070.62 504995
3/28/2011 1189.8 1210.35 1180 1201.7 1088.187 604130
3/29/2011 1210 1249.9 1206 1237.95 1121.013 593159
3/30/2011 1246 1295.8 1238.85 1269 1149.13 934495
3/31/2011 1269 1286 1251 1262.15 1142.927 851042
4/1/2011 1251.65 1292.4 1251.65 1271.1 1151.032 373301
4/4/2011 1286 1304.9 1258.6 1300.35 1177.519 406624
4/5/2011 1300.35 1322 1282.8 1310.85 1187.027 327406
4/6/2011 1327 1328.1 1288.05 1297.5 1174.938 477877
4/7/2011 1279.55 1285 1268 1278.25 1157.506 378375
4/8/2011 1275 1284.5 1250 1253.85 1135.411 274026
4/11/2011 1250 1254.1 1231 1237.6 1120.696 161328
4/13/2011 1214 1282.15 1214 1278.15 1157.416 486624
4/15/2011 1270.5 1284 1255 1257.2 1138.445 199832
4/18/2011 1256 1282 1250.5 1262.35 1143.108 472622
4/19/2011 1250 1267.25 1240 1254.7 1136.181 342396
4/20/2011 1258 1270.1 1250.1 1265 1145.508 370509
4/21/2011 1274.9 1314 1267 1307 1183.541 687122
4/25/2011 1310 1335 1286.3 1326.45 1201.153 1325337
4/26/2011 1324.9 1324.9 1297.25 1302.6 1179.556 543624
4/27/2011 1308.9 1329.9 1305.2 1316.8 1192.415 307291
4/28/2011 1321.2 1325.3 1297 1301.25 1178.334 255730
4/29/2011 1295.25 1328.65 1288.65 1317.65 1193.185 336437
5/2/2011 1320 1334 1286.1 1291.6 1169.595 541711
5/3/2011 1290 1290 1241.25 1273.8 1153.476 660811
5/4/2011 1268.5 1269 1241 1244.6 1127.035 421192
5/5/2011 1244 1274.3 1235.3 1253.85 1135.411 370008
5/6/2011 1254 1287 1242.4 1273.5 1153.205 481365
5/9/2011 1276.5 1279.9 1240 1245.5 1127.85 154135
5/10/2011 1245 1254.5 1234 1241.8 1124.499 186668
5/11/2011 1236.4 1245.8 1214.15 1222.85 1107.339 347243
5/12/2011 1220 1238 1215 1219.2 1104.034 189669
5/13/2011 1219.2 1237 1215 1222.45 1106.977 146615
5/16/2011 1215 1238.35 1203.3 1230.5 1114.266 221705
5/17/2011 1230.5 1230.5 1205 1210 1095.703 124996
5/18/2011 1209 1232.9 1190 1216.6 1101.68 343937
5/19/2011 1210 1223.2 1206 1211.75 1097.288 106571
5/20/2011 1212.3 1240.8 1210 1223.2 1107.656 82338
5/23/2011 1207 1220 1200 1203.75 1090.043 83639
5/24/2011 1206 1225.95 1195.65 1204.5 1090.723 139391
5/25/2011 1201 1208.85 1192.25 1200.75 1087.327 134930
5/26/2011 1195.35 1234.6 1195.35 1215.3 1100.503 261038
5/27/2011 1210 1227 1201 1221.7 1106.298 215160
5/30/2011 1224.95 1226 1207 1210.45 1096.111 122594
5/31/2011 1220 1237 1213 1230.15 1113.95 419395
6/1/2011 1220 1255 1220 1250.1 1132.016 444037
6/2/2011 1231 1245.85 1220 1225.4 1109.649 230627
6/3/2011 1230 1244.9 1218.55 1233.9 1117.346 219802
6/6/2011 1228 1238.9 1210 1232 1115.625 186588
 6/7/2011 1210.95 1245 1210.95 1240 1122.869 278512
6/8/2011 1225 1236.05 1218 1223.9 1108.29 187917
6/9/2011 1215 1222.7 1210 1215.05 1100.276 168516
6/10/2011 1205.15 1241 1191.05 1226.65 1110.78 577994
6/13/2011 1220 1236.4 1208.15 1224.95 1109.241 408847
6/14/2011 1215 1228.9 1208.2 1222.45 1106.977 290861
6/15/2011 1214.2 1223.9 1205.1 1210 1095.703 175755
6/16/2011 1196 1200 1183.9 1193.15 1080.445 354302
6/17/2011 1224 1232 1161.3 1165 1054.954 1075331
6/20/2011 1177 1177 1130.05 1160.75 1051.105 523585
6/21/2011 1164.95 1170 1136 1144.8 1036.662 261594
6/22/2011 1145.15 1149.9 1117.1 1122.75 1016.695 359730
6/23/2011 1117 1118 1092 1099.3 995.4597 556227
6/24/2011 1104 1125 1085.8 1119.6 1013.843 836966
6/27/2011 1109.9 1159.2 1106 1152.75 1043.861 434614
6/28/2011 1174.7 1174.7 1142.25 1157.85 1048.479 267340
6/29/2011 1157 1183 1155.25 1176.95 1065.775 235700
6/30/2011 1185 1186.75 1154.05 1159.9 1050.336 416028
7/1/2011 1154 1155 1130 1143.15 1035.168 447038
7/4/2011 1144 1163.95 1131.35 1157.8 1048.434 278505
7/5/2011 1155.1 1170.85 1153.5 1166.35 1056.176 183263
7/6/2011 1155.2 1174.85 1155.2 1168.9 1058.486 179419
7/7/2011 1163 1189 1158.8 1182.7 1070.982 229229
7/8/2011 1184.8 1202 1177.05 1184.25 1072.385 341435
7/11/2011 1175.2 1178 1155 1164.15 1054.184 162944
7/12/2011 1151.5 1152 1140.25 1147.45 1039.061 174207
7/13/2011 1154 1167.9 1154 1164.8 1054.773 151856
7/14/2011 1151.3 1188.4 1151.3 1174.2 1063.285 368747
7/15/2011 1170.05 1184.7 1161.6 1177.55 1066.318 171029
7/18/2011 1170 1188.95 1165 1174.75 1063.783 151327
7/19/2011 1169.5 1174.9 1158.45 1163 1053.143 245365
7/20/2011 1168.7 1176.9 1159.1 1162.7 1052.871 255318
7/21/2011 1155.05 1170 1147.6 1156.15 1046.94 172146
7/22/2011 1159 1168 1155 1161.6 1051.875 376871
7/25/2011 1156.7 1185 1153.6 1181.25 1069.669 203872
7/26/2011 1176 1201.7 1154.75 1176.95 1065.775 1430916
7/27/2011 1182.9 1216.4 1172.2 1209.25 1095.024 503547
7/28/2011 1197 1225 1178.55 1185.9 1073.88 653432
7/29/2011 1189 1219.8 1189 1206.65 1092.67 333021
8/1/2011 1210.1 1228.9 1191.45 1209.6 1095.341 381542
8/2/2011 1193.05 1215.8 1193.05 1212.2 1097.695 271852
8/3/2011 1195.5 1221.65 1195.5 1212.3 1097.786 428422
8/4/2011 1198.05 1216 1193.35 1200.3 1086.92 476072
8/5/2011 1170 1200 1168.8 1192 1079.404 363463
8/8/2011 1178.45 1207.55 1163.1 1191.75 1079.177 356035
 8/9/2011 1170.05 1216.9 1170 1211.95 1097.469 386251
8/10/2011 1225 1283.4 1215.6 1277.6 1156.918 819358
8/11/2011 1270.55 1282 1239.25 1247.65 1129.797 399042
8/12/2011 1249.4 1269 1238 1246.35 1128.62 442137
8/16/2011 1246.2 1255.6 1220.1 1225.1 1109.377 340364
8/17/2011 1220 1230.8 1179 1186 1073.97 385046
8/18/2011 1197 1203 1152.65 1159.4 1049.883 286994
8/19/2011 1137 1166.45 1134.1 1159.05 1049.566 271953
8/22/2011 1165.5 1174.6 1149.1 1169.4 1058.938 209465
8/23/2011 1171.1 1174.5 1152.4 1158.2 1048.796 201777
8/24/2011 1145 1156.8 1097.35 1114.5 1015.802 650647
8/25/2011 1124 1130.2 1103.4 1110.8 1012.43 517715
8/26/2011 1117.05 1129 1047.75 1083.4 987.4563 341740
8/29/2011 1080 1107 1056 1079.4 983.8105 688962
8/30/2011 1070.1 1098.95 1063.6 1091.55 994.8846 836549
9/2/2011 1072.05 1089 1067.05 1078.95 983.4003 425137
9/5/2011 1073.5 1098.15 1064.25 1085.5 989.3702 359484
9/6/2011 1088.9 1118.7 1088.9 1102.95 1005.275 643403
9/7/2011 1103.45 1139.9 1093.3 1126.4 1026.648 720712
9/8/2011 1137.9 1142 1122.4 1131.9 1031.661 469276
9/9/2011 1136 1149 1098.9 1103.4 1005.685 355468
9/12/2011 1098 1098 1056 1068.25 973.6479 261197
9/13/2011 1070.55 1096 1061.65 1074.9 979.7089 422726
9/14/2011 1078 1104 1041.35 1094.6 997.6643 353955
9/15/2011 1085.2 1095.85 1060 1082.25 986.408 781399
9/16/2011 1071.1 1117.65 1065 1109.45 1011.199 1247652
9/19/2011 1105 1148.6 1096.05 1140.75 1039.727 1402251
9/20/2011 1139.85 1161.9 1116.5 1154.95 1052.67 1153749
9/21/2011 1143.05 1148.45 1116.45 1122.7 1023.276 448621
9/22/2011 1110 1114.8 1080 1087.1 990.8284 569850
9/23/2011 1070 1106.15 1048.6 1090.9 994.292 659223
9/26/2011 1104 1108.8 1065 1076.8 981.4406 413800
9/27/2011 1082.9 1110.9 1082.9 1106.15 1008.192 290896
9/28/2011 1110 1110.65 1067 1078.25 982.7623 282421
9/29/2011 1067.35 1116.9 1057 1105.1 1007.234 662381
9/30/2011 1100 1107.9 1076.1 1083 987.0915 216286
10/3/2011 1083.9 1100 1073.3 1077.75 982.3067 421513
10/4/2011 1082 1116 1081.95 1107.85 1009.741 1755670
10/5/2011 1117 1129 1077 1085.55 989.4158 710373
10/7/2011 1115 1125 1096.8 1113.2 1014.617 449114
10/10/2011 1080.1 1091.85 1065 1070.95 976.1086 709266
10/11/2011 1065 1087.3 1063.2 1073.2 978.1594 704061
10/12/2011 1067.85 1090 1065.65 1085.85 989.689 337688
10/13/2011 1075.05 1083.75 1050 1058.25 964.5335 816403
10/14/2011 1050 1051 1021.6 1027.25 936.2787 879193
10/17/2011 1030.55 1065.9 1010 1051.6 958.4724 1683826
10/18/2011 1047 1064.9 1039.3 1052.3 959.1103 597663
10/19/2011 1065 1074 1052.3 1065.8 971.4149 585164
10/20/2011 1063.8 1079.9 1050 1077.45 982.0331 522623
10/21/2011 1110 1117.5 1088 1094.55 997.6188 1422468
10/24/2011 1112 1124.55 1106.3 1112.4 1013.888 550386
10/25/2011 1122 1160 1117.2 1151.25 1049.298 946337
10/28/2011 1167 1185 1111.15 1126 1026.284 1538204
10/31/2011 1072 1133.1 1060 1125.3 1025.646 2206582
11/1/2011 1122 1140 1112.65 1133.5 1033.119 860761
11/2/2011 1116 1136 1116 1124 1024.461 359122
11/3/2011 1120 1134 1120 1129.5 1029.474 360567
11/4/2011 1135 1152.8 1117.4 1122.25 1022.866 738188
11/8/2011 1130 1133.95 1118 1124.15 1024.597 228195
11/9/2011 1129 1129 1071.55 1076.5 981.1673 667891
11/11/2011 1084 1091.8 1037 1059.75 965.9006 739345
11/14/2011 1068.35 1072.8 1021.1 1027 936.0509 464462
11/15/2011 1031.25 1041.9 991 1003.5 914.6321 598891
11/16/2011 1009 1009 981.5 991.4 903.6036 606285
11/17/2011 988 998.95 941 947.15 863.2722 1312556
11/18/2011 945 949 907.05 940.6 857.3022 1641351
11/21/2011 939 967.3 931 943.05 859.5353 1261673
11/22/2011 953 965 943.65 959.55 874.574 844169
11/23/2011 954.65 971.5 944.1 953.6 869.1509 574204
11/24/2011 953.7 999 951.7 988.95 901.3705 656104
11/25/2011 992 992.1 945.95 949.95 865.8242 916133
11/28/2011 966.95 987.1 958 965.4 879.9061 927553
11/29/2011 965.9 980.8 952.5 958.9 873.9816 423512
11/30/2011 956.95 976.15 952.1 972.15 886.0584 473470
12/1/2011 992 1008 958 962.25 877.035 1036648
12/2/2011 963.5 997 963 992.35 904.4694 846065
12/5/2011 982.05 1005 980.05 999.55 911.0318 520465
12/7/2011 999.55 1014.9 991 998.7 910.2571 533511
12/8/2011 1003 1004.85 965.85 975.9 889.4763 537059
12/9/2011 963.5 994.5 956.35 985.8 898.4995 634649
12/12/2011 985.8 990.05 951 958.2 873.3437 546170
12/13/2011 952.1 969.4 950 956.5 871.7941 519127
12/14/2011 950 963.55 937 947.65 863.728 616851
12/15/2011 940 940 911.45 931.7 849.1905 539248
12/16/2011 931.7 949.9 908.7 931.55 849.0537 848872
12/19/2011 925 931.2 900 916.65 835.4733 620878
12/20/2011 924 926.9 908.7 916.15 835.0175 366360
12/21/2011 926.1 969 926.1 961.9 876.7159 702708
12/22/2011 941 978.95 941 965.85 880.3162 648188
12/23/2011 975 988.5 968.25 975.5 889.1116 372589
12/26/2011 984 991 965.05 969.5 883.6429 351164
12/27/2011 971 979.4 951.3 963.15 877.8552 230303
12/28/2011 964.9 972.2 950.25 959.3 874.3462 232279
12/29/2011 954 959.5 915.5 921.75 840.1217 544045
12/30/2011 935 939.9 911 918.3 836.9772 390624
1/2/2012 923 944.35 917 938.9 855.7528 531425
1/3/2012 947 964.7 941.35 952.8 868.4219 363198
1/4/2012 953 969 943.15 948.25 864.2748 296634
1/5/2012 948 948 925.6 933.45 850.7855 458779
1/6/2012 928.7 955.8 927 949.75 865.642 349108
1/7/2012 null null null null null null
1/9/2012 949.9 975 948 971.05 885.0557 430392
1/10/2012 981 993 977.25 986.35 899.0007 356547
1/11/2012 988.55 995 972.2 987.9 900.4134 433994
1/12/2012 984.8 1009 982.05 994.5 906.429 522575
1/13/2012 997 1009.2 974 977.05 890.5242 516919
1/16/2012 970 1019.85 970 1008.05 918.7791 781570
1/17/2012 1020 1120 1019.1 1108.35 1010.197 3155235
1/18/2012 1112 1144.85 1092.5 1101.8 1004.227 2781735
1/19/2012 1116.5 1135 1107 1129.95 1029.884 857884
1/20/2012 1131 1135 1085 1103.5 1005.776 729324
1/23/2012 1084 1172.45 1070.05 1160.65 1057.865 2590616
1/24/2012 1167.4 1172.15 1128 1157.95 1055.404 2008468
1/25/2012 1157 1198 1142 1180.75 1076.185 1776429
1/27/2012 1167.8 1219 1159.7 1210.65 1103.437 951880
1/30/2012 1204 1226 1185 1193.3 1087.624 656597
1/31/2012 1198 1209.9 1167.65 1186.7 1081.608 1045424
2/1/2012 1190 1227 1183 1214.8 1107.22 1040215
2/2/2012 1225 1233.45 1204.2 1217.65 1109.817 619866
2/3/2012 1220 1254 1205 1240.85 1130.963 647744
2/6/2012 1250 1265 1235.5 1252.75 1141.809 560045
2/7/2012 1251 1262 1240 1246.95 1136.523 443305
2/8/2012 1248 1280 1245.45 1266.5 1154.341 517183
2/9/2012 1259.75 1278.9 1255.15 1270 1157.531 541872
2/10/2012 1262.05 1273.95 1233.25 1244.6 1134.381 631791
2/13/2012 1242.2 1258.4 1215.25 1225.05 1116.562 639454
2/14/2012 1220.2 1274.5 1220.2 1267.7 1155.435 899801
2/15/2012 1276 1324.9 1275.3 1302.8 1187.427 1011521
2/16/2012 1300 1375 1279.2 1359.6 1239.196 1510728
2/17/2012 1359 1366.1 1318.05 1321.55 1204.516 650578
2/21/2012 1317.05 1337.05 1295.2 1309.75 1193.761 665602
2/22/2012 1307 1329.3 1281.05 1306.35 1190.662 510787
2/23/2012 1291 1307.35 1271.65 1279.4 1166.099 845227
2/24/2012 1290 1296.55 1277.8 1285.25 1171.431 375094
2/27/2012 1285.1 1290 1235.25 1257 1145.682 345310
2/28/2012 1263.5 1279 1243.05 1269.6 1157.167 741718
2/29/2012 1275.2 1291.8 1239 1254.8 1143.678 736509
3/1/2012 1267.9 1322 1247.75 1315.05 1198.592 1543242
3/2/2012 1334 1336.7 1306.65 1330.55 1212.719 924123
3/3/2012 null null null null null null
3/5/2012 1320.7 1333.9 1309.1 1315.2 1198.728 547959
3/6/2012 1302 1350 1300.35 1331.6 1213.676 662053
3/7/2012 1321.1 1329.9 1281 1308.55 1192.667 438170
3/9/2012 1320 1359 1320 1341.35 1222.563 625544
3/12/2012 1351 1356 1328.7 1337.25 1218.826 434638
3/13/2012 1345 1384 1345 1368.25 1247.08 863892
3/14/2012 1380 1399.7 1366.55 1371.9 1250.407 688965
3/15/2012 1365 1379.65 1355.1 1366.4 1245.394 575251
3/16/2012 1352.25 1428.95 1339 1374.35 1252.64 1604822
3/19/2012 1377.5 1378.8 1353.15 1362.1 1241.475 323100
3/20/2012 1362.1 1363 1328.5 1358.2 1237.92 471359
3/21/2012 1365 1372.9 1333 1363.2 1242.478 841209
3/22/2012 1355.55 1357.7 1321.1 1330.3 1212.491 437399
3/23/2012 1320.05 1320.5 1286.2 1306.55 1190.845 806817
3/26/2012 1315 1322.3 1290.4 1297.45 1182.55 696029
3/27/2012 1310 1310.25 1258.3 1273.7 1160.903 1138231
3/28/2012 1274.85 1294.95 1254 1288.3 1174.211 584546
3/29/2012 1279.8 1319.95 1264.2 1305.85 1190.206 918118
3/30/2012 1309 1356.5 1293.05 1350.5 1230.903 650438
4/2/2012 1361 1364.2 1332 1338.55 1220.01 486296
4/3/2012 1345 1349.6 1303.9 1309.55 1193.579 475271
4/4/2012 1309.55 1337.8 1306.85 1315.7 1199.184 543772
4/9/2012 1305 1321.4 1275 1283.35 1169.699 420584
4/10/2012 1282 1295.2 1260.65 1275.8 1162.818 534399
4/11/2012 1263.15 1285.1 1262.05 1272.45 1159.764 401175
4/12/2012 1279.7 1315.7 1276.3 1312.4 1196.176 671623
4/13/2012 1315.25 1350 1312.4 1322.75 1205.61 943900
4/16/2012 1312.55 1352.85 1309.9 1342.3 1223.428 526324
4/17/2012 1394.8 1394.8 1326.4 1342.2 1223.337 583176
4/18/2012 1350 1366.7 1345.05 1352.5 1232.725 642609
4/19/2012 1364.4 1401.4 1357.4 1391.25 1268.044 922582
4/20/2012 1392.25 1417.05 1380 1390.7 1267.542 816656
4/23/2012 1391.1 1408 1372.1 1377.55 1255.557 518905
4/24/2012 1375 1376.6 1349.75 1363.75 1242.979 270412
4/25/2012 1362.1 1389 1362.1 1382.1 1259.704 593484
4/26/2012 1380 1399 1366.1 1381.95 1259.567 762098
4/27/2012 1381.05 1388.4 1374.15 1382.5 1260.069 429216
4/30/2012 1399 1399 1358.25 1371.85 1250.361 956055
5/2/2012 1384.5 1384.5 1324 1332.9 1214.861 666676
5/3/2012 1329.8 1329.8 1284.1 1290 1175.76 662791
 5/4/2012 1287.3 1291.5 1260.95 1281.3 1167.831 644798
5/7/2012 1264.95 1329 1254 1310.85 1194.764 680698
5/8/2012 1324 1331.7 1299.05 1306 1190.343 632978
5/9/2012 1292.25 1312 1285.55 1301.25 1186.014 330149
5/10/2012 1290.15 1305.4 1250.15 1261.85 1150.103 415223
5/11/2012 1247.95 1251.15 1217.1 1235.25 1125.859 486137
5/14/2012 1235 1258 1231.85 1249 1138.391 491946
5/15/2012 1238 1239.9 1205.1 1217.3 1109.498 567302
5/16/2012 1202.25 1202.25 1167.35 1192.1 1086.53 673604
5/17/2012 1200 1218 1188 1205.3 1098.561 599674
5/18/2012 1175.25 1193 1156 1166.65 1063.334 612497
5/21/2012 1173.25 1215.95 1170.55 1208.8 1101.751 413870
5/22/2012 1218.85 1224.6 1143.35 1153.95 1051.758 950870
5/23/2012 1141 1163.9 1116 1153.1 1050.984 782054
5/24/2012 1128.9 1148.85 1115.45 1144.45 1043.1 955704
5/25/2012 1133 1150 1109 1119 1019.904 921129
5/28/2012 1124.1 1130 1098.2 1103.55 1005.822 874095
5/29/2012 1111 1136.2 1105 1128.35 1028.426 817104
5/30/2012 1112.05 1157.35 1110 1151.05 1049.115 1151146
5/31/2012 1129 1134.35 1093.15 1100.25 1002.814 3301123
6/1/2012 1106.95 1118.6 1071 1074.85 979.6633 879733
6/4/2012 1069.7 1078 1051 1067.5 972.9643 548592
6/5/2012 1077.5 1089.9 1058.3 1079 983.4459 605028
6/6/2012 1079.9 1115.8 1076.35 1107.95 1009.832 925831
6/7/2012 1120 1146.4 1110.6 1143.25 1042.006 984712
6/8/2012 1137 1137 1111.15 1124.05 1024.506 456053
6/11/2012 1132 1143.4 1102 1110.5 1012.156 724281
6/12/2012 1104 1152.8 1103.35 1144.55 1043.191 534252
6/13/2012 1138 1144 1102.5 1107.75 1009.65 1333440
6/14/2012 1110.15 1125.3 1073.15 1080.1 984.4485 882665
6/15/2012 1094 1110 1077.3 1106.8 1008.784 685861
6/18/2012 1115 1127.45 1083.5 1091.8 995.1123 610175
6/19/2012 1090 1103.7 1076.4 1090.95 994.3376 430252
6/20/2012 1089 1092.55 1073 1076.4 981.076 616008
6/21/2012 1080 1094 1062.1 1088.85 992.4235 844982
6/22/2012 1078 1113.3 1074.5 1102.1 1004.5 904652
6/25/2012 1106.6 1133.9 1106.6 1113.9 1015.255 910242
6/26/2012 1115 1120.95 1105.05 1113.2 1014.617 302263
6/27/2012 1121 1124 1109 1121.7 1022.364 532527
6/28/2012 1126.95 1132 1110.35 1120.85 1021.59 516495
6/29/2012 1140 1176 1140 1169.75 1066.159 1346720
7/2/2012 1180 1204.8 1155 1178.5 1074.134 1141219
7/3/2012 1188 1201.2 1185.45 1191.65 1086.12 973813
7/4/2012 1197.25 1224.5 1197.25 1221.15 1113.008 1044761
7/5/2012 1215.55 1250 1213.5 1240.3 1130.462 1278118
 7/6/2012 1240.35 1242 1211.5 1215.5 1107.858 611047
7/9/2012 1212 1213 1183.75 1187.75 1082.565 403988
7/10/2012 1193 1228.8 1181 1220.55 1112.46 794615
7/11/2012 1214 1218 1200.05 1203.4 1096.829 407383
7/12/2012 1199.8 1216 1189.15 1195.6 1089.72 559552
7/13/2012 1200.25 1207.9 1175.65 1183.95 1079.102 592804
7/16/2012 1190 1212.95 1178.4 1203.3 1096.738 599666
7/17/2012 1210.5 1215.75 1190.6 1196.2 1090.267 273112
7/18/2012 1197.35 1229 1186.8 1226.6 1117.974 508727
7/19/2012 1175 1175 1110 1117.3 1018.354 8345304
7/20/2012 1095.25 1151.7 1094.75 1147.5 1045.88 4553438
7/23/2012 1106 1107 1074.3 1079.95 984.3118 4040249
7/24/2012 1086 1119 1085.25 1106.9 1008.875 2373402
7/25/2012 1095 1107.8 1085.95 1102.95 1005.275 1202467
7/26/2012 1110 1125.6 1098.6 1108.55 1010.379 2109342
7/27/2012 1124.75 1124.95 1106.05 1112.95 1014.389 884839
7/30/2012 1085.1 1124.5 1082.65 1119.9 1020.724 1353345
7/31/2012 1115 1137.6 1112.75 1134.85 1034.35 708501
8/1/2012 1134 1144 1118.5 1125.6 1025.919 704104
8/2/2012 1129.8 1134 1116 1125.35 1025.691 429857
8/3/2012 1119.8 1124.85 1108.95 1120.85 1021.59 297511
8/6/2012 1134 1141 1125 1137.65 1036.902 425446
8/7/2012 1139.95 1148.95 1130 1146.95 1045.378 556437
8/8/2012 1140.6 1151.25 1136 1140.1 1039.135 568514
8/9/2012 1142 1166 1137 1144.8 1043.419 895054
8/10/2012 1144 1175.85 1140.65 1165.8 1062.559 638608
8/13/2012 1179.3 1195 1177.2 1184.95 1080.013 838204
8/14/2012 1184 1191 1160 1184.9 1086.847 418219
8/16/2012 1191.8 1198 1170 1172.6 1075.564 396861
8/17/2012 1190 1194.8 1171.15 1177.55 1080.105 1988327
8/21/2012 1190 1197 1176.1 1187.9 1089.598 1186236
8/22/2012 1185 1206 1180.05 1183.15 1085.241 700024
8/23/2012 1186.25 1192.05 1177 1181 1083.269 304311
8/24/2012 1181.2 1193 1161 1190.3 1091.8 470889
8/27/2012 1194.95 1198.5 1164.05 1167.8 1071.162 355903
8/28/2012 1165.2 1183.3 1156 1164.45 1068.089 432474
8/29/2012 1167.25 1173 1154.25 1167.8 1071.162 630103
8/30/2012 1160.05 1164 1133.1 1143.6 1048.964 896906
8/31/2012 1138.4 1148.5 1130 1143.3 1048.689 392594
9/3/2012 1130.2 1170.05 1130.2 1162.5 1066.3 445403
9/4/2012 1162.5 1179 1147.5 1174.65 1077.445 417884
9/5/2012 1170 1179 1162.05 1174.5 1077.307 421800
9/6/2012 1170 1196 1170 1183.45 1085.517 767955
9/7/2012 1196 1208 1191.3 1205 1105.283 1285056
9/8/2012 null null null null null null
 9/10/2012 1212 1220.75 1197.6 1206.1 1106.292 474322
9/11/2012 1198.5 1220.95 1191.7 1213.85 1113.401 498747
9/12/2012 1216 1225.25 1212.3 1220.2 1119.225 482824
9/13/2012 1222.3 1229.85 1204 1210.6 1110.42 347562
9/14/2012 1226 1267.8 1226 1261.1 1156.741 1197005
9/17/2012 1281 1324.5 1275.05 1279.3 1173.435 1338378
9/18/2012 1289.9 1292.6 1268.15 1275.95 1170.362 640871
9/20/2012 1251 1301.8 1251 1282.9 1176.737 940325
9/21/2012 1294 1317.3 1287.15 1311.75 1203.199 800094
9/24/2012 1315 1369.8 1310.15 1354.65 1242.549 994282
9/25/2012 1360.8 1368.4 1317.05 1321.7 1212.326 693537
9/26/2012 1308.05 1329.6 1297.45 1312.1 1203.521 909320
9/27/2012 1317.9 1342 1317.45 1331.05 1220.902 1272235
9/28/2012 1345 1370 1341 1350.6 1238.834 1241053
10/1/2012 1359 1382.8 1347.6 1358 1245.622 865209
10/3/2012 1358 1374.3 1354.45 1363.45 1250.621 639206
10/4/2012 1371.25 1409.85 1362.6 1390.5 1275.432 1104971
10/5/2012 1399.5 1409 1261.2 1387.7 1272.865 987181
10/8/2012 1382 1409.9 1375.15 1385.45 1270.8 1099782
10/9/2012 1400 1405 1387.5 1392.6 1277.359 755966
10/10/2012 1385 1394.5 1376 1378.95 1264.838 450007
10/11/2012 1385 1391 1347.5 1369.2 1255.895 1280918
10/12/2012 1355.5 1387.5 1355.5 1372.05 1258.51 792185
10/15/2012 1374.3 1384.3 1334 1338.25 1227.506 710035
10/16/2012 1342.5 1372.7 1337.6 1367.05 1253.923 860593
10/17/2012 1378.85 1389 1362.95 1368.15 1254.932 896249
10/18/2012 1373.25 1388.5 1371.1 1378.75 1264.655 559121
10/19/2012 1373.45 1382 1362.7 1369.25 1255.941 243014
10/22/2012 1362 1377.9 1353.55 1369.85 1256.492 278367
10/23/2012 1365 1377.9 1361 1366.9 1253.786 351522
10/25/2012 1369 1376.95 1348 1368.85 1255.574 540856
10/29/2012 1370 1373 1353.6 1362.2 1249.475 665083
10/30/2012 1351 1419 1338 1390.8 1275.708 1697578
10/31/2012 1385 1443.8 1381.3 1437.9 1318.91 2341085
11/1/2012 1439 1467 1438.1 1459.75 1338.952 1719118
11/2/2012 1466 1477.35 1454.1 1465.9 1344.593 1151250
11/5/2012 1462 1487.95 1458.75 1478.25 1355.921 741504
11/6/2012 1468.05 1474.95 1443.1 1451.6 1331.476 915224
11/7/2012 1448.65 1478.25 1448.05 1467.15 1345.74 486738
11/8/2012 1451.2 1473.15 1451.1 1459.75 1338.952 459052
11/9/2012 1459.75 1475 1457.5 1463.4 1342.3 578089
11/11/2012 null null null null null null
11/12/2012 1474 1474 1443.9 1454.1 1333.77 290527
11/15/2012 1446.3 1477 1440.75 1466.05 1344.731 788772
11/16/2012 1461 1477 1434.2 1438.1 1319.094 376344
11/19/2012 1445.9 1506.7 1445.9 1494.25 1370.597 1688460
11/20/2012 1505 1509.1 1486.95 1499.3 1375.229 1032949
11/21/2012 1500.25 1503.95 1480.1 1492.5 1368.992 421427
11/22/2012 1500 1514.5 1489.25 1493.45 1369.863 427099
11/23/2012 1501 1503 1485 1493.3 1369.726 223808
11/26/2012 1501.1 1501.25 1485 1491.85 1368.396 381166
11/27/2012 1498 1509.4 1493.05 1497.65 1373.716 531466
11/29/2012 1500 1504.45 1474.15 1489.1 1365.873 639078
11/30/2012 1492.25 1499 1470.2 1473.85 1351.885 432369
12/3/2012 1480 1504.25 1479.45 1489.9 1366.607 710972
12/4/2012 1502 1502 1475.65 1480.55 1358.031 326134
12/5/2012 1487 1490 1472 1477.35 1355.096 368330
12/6/2012 1480.8 1486.95 1459.45 1482.55 1359.865 340106
12/7/2012 1490 1539.9 1490 1509.95 1384.998 1272135
12/10/2012 1505 1523.5 1490.25 1493.4 1369.818 314521
12/11/2012 1489.9 1500 1466.6 1477.9 1355.6 309880
12/12/2012 1485 1491.95 1463.05 1476 1353.857 652425
12/13/2012 1482 1496 1470 1474.15 1352.16 536596
12/14/2012 1478.25 1488 1451 1477.25 1355.004 464608
12/17/2012 1490 1510.8 1480.55 1499.65 1375.55 879034
12/18/2012 1500 1504.95 1471.85 1475.35 1353.261 579109
12/19/2012 1487.35 1516.95 1484.9 1509.75 1384.815 960012
12/20/2012 1513.7 1530.15 1510 1520.15 1394.354 626581
12/21/2012 1513 1521.9 1500.1 1504.9 1380.366 505267
12/24/2012 1497.25 1500.85 1475.35 1478.9 1356.517 338405
12/26/2012 1478.5 1493.9 1478 1480.1 1357.618 260198
12/27/2012 1490 1501 1475.35 1482 1359.361 588291
12/28/2012 1490 1517 1484.1 1500.4 1376.238 453955
12/31/2012 1502.5 1514 1486.75 1490.05 1366.745 187038
1/1/2013 1497 1524 1484.95 1514.4 1389.079 446063
1/2/2013 1518.8 1566 1518.8 1557.4 1428.521 801361
1/3/2013 1567 1567 1540.3 1543.3 1415.588 584243
1/4/2013 1542 1558.9 1539.5 1545.45 1417.56 361754
1/7/2013 1553.5 1601.75 1553.5 1584.6 1453.47 951298
1/8/2013 1593.9 1594 1571 1574.85 1444.527 640368
1/9/2013 1570 1595.4 1561.6 1569.6 1439.712 671715
1/10/2013 1576.1 1589 1564.15 1572.3 1442.188 911264
1/11/2013 1572 1592.95 1557.7 1565.25 1435.722 812488
1/14/2013 1570 1578 1531 1539.1 1411.736 1491642
1/15/2013 1545 1564.9 1543.2 1546 1418.064 693345
1/16/2013 1540 1560 1482.3 1493.2 1369.634 1202364
1/17/2013 1486.1 1521.7 1486.1 1494.1 1370.459 986779
1/18/2013 1507.8 1564.2 1502.5 1547.45 1419.395 1741932
1/21/2013 1555 1582.8 1550.75 1574.6 1444.298 1538191
1/22/2013 1581 1594.9 1567.05 1570.1 1440.17 930310
1/23/2013 1584 1586.35 1565.2 1573.7 1443.472 841493
1/24/2013 1576 1578 1528.7 1538.8 1411.46 575646
1/25/2013 1549 1606 1542.25 1599.45 1467.092 2993882
1/28/2013 1621 1633.9 1600.5 1608.15 1475.072 1157319
1/29/2013 1608 1628 1588 1593.05 1461.221 703176
1/30/2013 1603.95 1622.75 1596 1601.9 1469.339 649445
1/31/2013 1594 1616 1578.05 1581.6 1450.719 933230
2/1/2013 1585.2 1621.8 1580 1609.7 1476.493 895967
2/4/2013 1612 1616.8 1591 1599.4 1467.046 416405
2/5/2013 1593 1610.5 1590 1600.35 1467.917 491977
2/6/2013 1610 1639 1610 1627.85 1493.141 1082611
2/7/2013 1626.95 1628.9 1614.4 1622.35 1488.096 480018
2/8/2013 1625 1631.9 1577.15 1587.7 1456.314 659412
2/11/2013 1593.7 1594.9 1555.85 1558.8 1429.805 361453
2/12/2013 1561.55 1584 1548.15 1558.95 1429.943 442763
2/13/2013 1559.7 1570 1530 1532.45 1405.636 598533
2/14/2013 1515.1 1518.45 1476.35 1485.25 1362.342 1655638
2/15/2013 1477.25 1485 1463.5 1475.05 1352.986 688998
2/18/2013 1476 1485 1466.5 1479.8 1357.343 457163
2/19/2013 1471.25 1524.8 1463.3 1511.25 1386.19 814306
2/20/2013 1503.25 1511.25 1482.35 1508.3 1383.484 639004
2/21/2013 1494 1507.9 1450.15 1467.5 1346.061 957074
2/22/2013 1463.4 1467 1430.1 1438.4 1319.369 648683
2/25/2013 1442 1459.9 1438.25 1444.1 1324.597 399084
2/26/2013 1440 1440 1391.1 1404.3 1288.091 686212
2/27/2013 1400 1429.85 1377.2 1408.55 1291.989 504783
2/28/2013 1415.3 1418.8 1340.3 1354.35 1242.274 2957853
3/1/2013 1364 1436.4 1362.25 1424.4 1306.528 935306
3/4/2013 1408.1 1416.8 1390.9 1398.75 1283 277745
3/5/2013 1395 1444.8 1395 1430.75 1312.352 620394
3/6/2013 1434.45 1442.2 1411.3 1424.45 1306.573 436690
3/7/2013 1419.5 1454.8 1409.85 1449.35 1329.413 425637
3/8/2013 1460 1473.95 1415.9 1428.95 1310.701 756489
3/11/2013 1438.9 1448 1414 1417.95 1300.611 372123
3/12/2013 1410.65 1430 1401.7 1417 1299.74 423192
3/13/2013 1404 1413.7 1371 1374.25 1260.527 328461
3/14/2013 1372 1424.9 1360.75 1418.8 1301.391 627771
3/15/2013 1424 1427.8 1387.6 1406.7 1290.292 444509
3/18/2013 1390 1393.9 1355.65 1361.05 1248.42 369621
3/19/2013 1366 1382.8 1335.05 1364.65 1251.722 677734
3/20/2013 1355 1374 1332 1342.6 1231.497 454199
3/21/2013 1343 1357.7 1288 1306.95 1198.797 707612
3/22/2013 1313.8 1323 1295.5 1305.55 1197.513 719856
3/25/2013 1321 1330 1276.4 1285.2 1178.846 336083
3/26/2013 1275.2 1297.9 1266.1 1293.25 1186.23 303740
3/28/2013 1287 1315.8 1271.7 1281.2 1175.177 840376
4/1/2013 1280 1288.4 1262 1283.8 1177.563 280418
4/2/2013 1275 1315.85 1260 1307.8 1199.576 798827
4/3/2013 1295 1328.4 1295 1303.5 1195.632 361668
4/4/2013 1292 1329.5 1282 1311.1 1202.603 385661
4/5/2013 1327 1424 1327 1406.3 1289.925 1681662
4/8/2013 1402.2 1424 1381.25 1420.15 1302.629 781175
4/9/2013 1426 1442 1401 1407.4 1290.934 682014
4/10/2013 1413.1 1417.65 1384.25 1412.6 1295.704 479132
4/11/2013 1414 1432 1397.8 1428.05 1309.875 506487
4/12/2013 1420 1430 1402.15 1408.45 1291.897 245123
4/15/2013 1400 1444.9 1396.35 1422.9 1305.152 358385
4/16/2013 1415 1487.9 1415 1482.05 1359.407 620229
4/17/2013 1486.1 1504.8 1467.1 1494.5 1370.826 422625
4/18/2013 1485.3 1533.45 1485.3 1524.6 1398.436 540860
4/22/2013 1528 1553.85 1525.9 1540.45 1412.974 352370
4/23/2013 1541 1544.2 1515.15 1536.35 1409.213 288841
4/25/2013 1541.9 1599.25 1541.9 1590.95 1459.295 775649
4/26/2013 1590.95 1693 1567.5 1673.15 1534.693 3505606
4/29/2013 1675.85 1704.35 1675.85 1683.5 1544.186 897487
4/30/2013 1690 1697 1655.85 1669.6 1531.437 400577
5/2/2013 1642 1709.7 1642 1679.8 1540.793 877894
5/3/2013 1682.75 1699.5 1661.6 1665.4 1527.584 575722
5/6/2013 1669 1699 1657.4 1692.4 1552.35 414868
5/7/2013 1700 1707.15 1683.8 1692.8 1552.717 462187
5/8/2013 1697 1697 1674 1680.85 1541.755 306652
5/9/2013 1682.25 1684 1655.9 1660.15 1522.768 344448
5/10/2013 1675 1734.9 1673 1727.95 1584.958 1228156
5/13/2013 1740 1740 1698.85 1705 1563.907 347596
5/14/2013 1706 1715.9 1691.5 1703.9 1562.898 300610
5/15/2013 1719.75 1758 1711.8 1739.05 1595.139 653485
5/16/2013 1730.1 1749.8 1722.3 1728.2 1585.187 289810
5/17/2013 1730 1741.25 1700.7 1708.7 1567.301 288440
5/20/2013 1715 1774.4 1715 1742.25 1598.074 549253
5/21/2013 1742.35 1744.55 1691.6 1697.4 1556.936 559417
5/22/2013 1705 1714.65 1682 1687.6 1547.947 419210
5/23/2013 1680 1687.45 1586.1 1647.5 1511.165 1072941
5/24/2013 1650.4 1777 1614 1674.9 1536.298 743669
5/27/2013 1670 1670 1633.7 1648.75 1512.312 584287
5/28/2013 1650.05 1669 1650.05 1655.1 1518.136 333797
5/29/2013 1650 1661.8 1620.65 1634.15 1498.92 457835
5/30/2013 1623 1646 1603.35 1637.5 1501.993 593474
5/31/2013 1625.1 1652.9 1598.15 1605.6 1472.733 410598
6/3/2013 1599.95 1599.95 1548.35 1568.55 1438.749 432366
6/4/2013 1555.65 1588.75 1539.3 1546.8 1418.799 431388
 6/5/2013 1550.1 1576.3 1533.25 1568.25 1438.474 621196
6/6/2013 1558.8 1598.8 1550 1587.1 1455.763 498248
6/7/2013 1565 1583.5 1545 1554.9 1426.228 780953
6/10/2013 1575 1580.95 1510.15 1521.85 1395.913 503982
6/11/2013 1512 1521 1481 1490.45 1367.111 675122
6/12/2013 1486 1490 1461.9 1479.65 1357.205 469660
6/13/2013 1459 1461.5 1430 1456.6 1336.063 690959
6/14/2013 1482 1520 1471.65 1514.15 1388.85 383703
6/17/2013 1535.1 1551.4 1505.1 1535.25 1408.204 533292
6/18/2013 1535 1547 1521 1538.55 1411.231 529919
6/19/2013 1529.2 1549.5 1524 1543.75 1416.001 389004
6/20/2013 1520 1540.9 1493.25 1525.15 1398.94 505078
6/21/2013 1520 1559.9 1511.75 1554.65 1425.999 433570
6/24/2013 1546 1572 1531.8 1544.45 1416.643 707604
6/25/2013 1540 1557.2 1502.25 1545.2 1417.331 484805
6/26/2013 1546.2 1557.9 1513.6 1544.75 1416.918 408512
6/27/2013 1560 1565 1511.2 1521.2 1395.317 493875
6/28/2013 1540 1549.2 1517.1 1537.75 1410.497 444718
7/1/2013 1540 1622.4 1515 1605.45 1472.595 856025
7/2/2013 1590.5 1619 1572.5 1578.65 1448.013 589430
7/3/2013 1561 1581 1555.65 1560.95 1431.777 173724
7/4/2013 1570 1577 1533.05 1557.35 1428.475 278194
7/5/2013 1571 1575 1549 1554.55 1425.907 273858
7/8/2013 1545 1563 1530 1551.05 1422.697 311166
7/9/2013 1544 1549 1521 1543.85 1416.093 467745
7/10/2013 1537.05 1549.65 1530 1543.5 1415.772 344394
7/11/2013 1560 1579.1 1497.25 1505.55 1380.962 543696
7/12/2013 1495 1505.05 1438.5 1447.95 1328.129 945429
7/15/2013 1449 1465 1433.15 1446.6 1326.89 522612
7/16/2013 1429 1429.9 1401 1411.25 1294.466 817379
7/17/2013 1412.25 1432.8 1401.5 1421.15 1303.546 1141103
7/18/2013 1415 1456 1407.2 1445.55 1325.927 714436
7/19/2013 1450.25 1462 1432.1 1451.5 1331.385 403857
7/22/2013 1437 1466.5 1435 1448.45 1328.587 324022
7/23/2013 1442.3 1464 1439.7 1448.7 1328.817 451305
7/24/2013 1437 1443.8 1402.1 1416.05 1298.869 405613
7/25/2013 1420.4 1452.15 1402.25 1414 1296.988 1896090
7/26/2013 1448 1448 1352.7 1375.4 1261.582 1226137
7/29/2013 1375 1378.1 1335.8 1348.2 1236.633 710715
7/30/2013 1349.9 1362.8 1340.5 1342.4 1231.313 459744
7/31/2013 1336 1336 1292 1326.3 1216.545 500776
8/1/2013 1326 1359.6 1322.25 1340.3 1229.387 797570
8/2/2013 1358 1363.85 1327.65 1337.7 1227.002 360939
8/5/2013 1345.25 1361.8 1332.05 1343.9 1232.689 178344
8/6/2013 1330 1358.75 1309.25 1331.95 1221.728 301434
 8/7/2013 1345 1349.9 1302 1330.85 1220.719 456603
8/8/2013 1331.1 1392.4 1331.1 1385.05 1270.434 1398921
8/12/2013 1392.25 1409 1372.2 1380.2 1265.985 700028
8/13/2013 1355 1412.85 1355 1396.95 1288.819 1031827
8/14/2013 1398 1424 1385 1391.2 1283.514 530381
8/16/2013 1389.15 1389.2 1317.15 1325.1 1222.531 1464791
8/19/2013 1320 1336.8 1300 1308.45 1207.17 429786
8/20/2013 1300 1306.7 1268.6 1297.9 1197.436 916913
8/21/2013 1313 1324.85 1275 1284.45 1185.027 926580
8/22/2013 1284.2 1299 1232.6 1285.7 1186.181 1030562
8/23/2013 1299.9 1324 1266.05 1293 1192.915 621224
8/26/2013 1300 1318.3 1294.45 1308.15 1206.893 438706
8/27/2013 1299.9 1306.95 1240 1260.25 1162.701 929746
8/28/2013 1238 1249 1215 1236.35 1140.65 1150637
8/29/2013 1240.5 1263.8 1223.3 1250.6 1153.797 573972
8/30/2013 1246 1249 1225 1243.55 1147.293 758972
9/2/2013 1240.25 1307.6 1233 1300 1199.374 537411
9/3/2013 1315 1319.6 1254.5 1276.05 1177.277 627614
9/4/2013 1269 1282.8 1242 1276.5 1177.693 656723
9/5/2013 1290 1314.35 1290 1299.6 1199.005 531076
9/6/2013 1311 1311.95 1277 1288.4 1188.672 473918
9/10/2013 1305 1349.95 1300 1336.65 1233.187 857196
9/11/2013 1351 1388.8 1346.3 1360.8 1255.468 1255303
9/12/2013 1367.95 1376 1315.55 1320.9 1218.656 523296
9/13/2013 1315 1335 1301 1315.9 1214.043 534719
9/16/2013 1343.35 1379.3 1334.45 1359.9 1254.637 707004
9/17/2013 1362 1388.8 1360 1375.8 1269.307 478211
9/18/2013 1385 1405 1377 1401.85 1293.34 413270
9/19/2013 1441 1503.4 1441 1480 1365.441 1132596
9/20/2013 1479.9 1482 1401 1467.25 1353.678 751243
9/23/2013 1450 1454.4 1388 1401.25 1292.786 500010
9/24/2013 1390 1442 1387 1410.8 1301.597 517200
9/25/2013 1414.9 1423 1376.15 1393.2 1285.359 326342
9/26/2013 1415 1423 1380.1 1387.55 1280.147 537625
9/27/2013 1391.9 1407.7 1361.55 1366.95 1261.141 599199
9/30/2013 1366 1373.65 1340 1358.55 1253.391 406918
10/1/2013 1364.05 1410 1364 1380.2 1273.366 931358
10/3/2013 1394.95 1420 1375.2 1412.35 1303.027 650153
10/4/2013 1410.5 1434.95 1406.05 1428.5 1317.927 666373
10/7/2013 1425 1432.7 1402.05 1410.2 1301.044 329756
10/8/2013 1420 1423.85 1400 1406.6 1297.722 411447
10/9/2013 1407 1407 1386.2 1398.5 1290.249 481828
10/10/2013 1399 1425.2 1398.25 1421.1 1311.1 617290
10/11/2013 1436.1 1470 1413.1 1464 1350.679 762748
10/14/2013 1465.25 1479 1442.4 1446.9 1334.903 697237
10/15/2013 1452 1473.2 1431 1439.9 1328.445 413066
10/17/2013 1440.05 1451.8 1418 1427.05 1316.589 316070
10/18/2013 1432 1472.5 1428.1 1468.75 1355.062 490221
10/21/2013 1470.35 1542.75 1470.1 1519.95 1402.298 877353
10/22/2013 1523 1536 1505.3 1514.6 1397.362 351924
10/23/2013 1516.8 1545 1482.5 1528.85 1410.51 534863
10/24/2013 1528 1549.75 1499.95 1513.9 1396.717 580715
10/25/2013 1501.1 1533.1 1490 1508.7 1391.919 432129
10/28/2013 1510.35 1529 1503 1513.35 1396.209 919522
10/29/2013 1590.9 1646.5 1565.75 1635.25 1508.674 4085346
10/30/2013 1641 1659.9 1625 1636.65 1509.965 951167
10/31/2013 1626.1 1646.7 1617.25 1636.2 1509.55 760636
11/1/2013 1642 1655.85 1626.25 1636.15 1509.504 733492
11/5/2013 1645 1645 1617.2 1623.25 1497.603 491093
11/6/2013 1622 1644 1610 1614.55 1489.576 526949
11/7/2013 1610.3 1644.9 1602.4 1610.8 1486.116 496581
11/8/2013 1605.1 1610 1557.5 1580.55 1458.208 740937
11/11/2013 1580 1604 1561.3 1582.55 1460.053 509621
11/12/2013 1591.5 1622 1582.1 1587.1 1464.251 720325
11/13/2013 1580 1594 1573 1579.5 1457.239 446748
11/14/2013 1596.7 1625 1591.45 1612.6 1487.777 633129
11/18/2013 1627.7 1635.15 1612.05 1629.35 1503.23 642611
11/19/2013 1630 1691.1 1625.45 1682.55 1552.313 1253144
11/20/2013 1690 1700 1643.1 1649.85 1522.144 612988
11/21/2013 1654.9 1667.7 1638.85 1647 1519.514 591465
11/22/2013 1662 1676.75 1636.25 1640.15 1513.194 822901
11/25/2013 1653 1689.8 1646.3 1678.9 1548.945 730897
11/26/2013 1680 1688 1654.55 1663.3 1534.552 395917
11/27/2013 1668.05 1670 1641 1659.95 1531.462 571218
11/28/2013 1669 1675 1648.15 1666.65 1537.643 888680
11/29/2013 1670 1692.65 1667.15 1676.15 1546.408 502124
12/2/2013 1670 1682.3 1656.6 1661.4 1532.8 495575
12/3/2013 1660 1686.85 1652.25 1663.25 1534.506 572128
12/4/2013 1652.3 1669.8 1633.95 1639.75 1512.825 428767
12/5/2013 1667.15 1708.7 1667.15 1700.15 1568.55 1947489
12/6/2013 1705.75 1717.65 1694 1701.5 1569.795 834899
12/9/2013 1738.9 1770 1709.5 1763.75 1627.227 1184977
12/10/2013 1763 1780.6 1746 1751.8 1616.202 1048021
12/11/2013 1743.3 1775.9 1735 1753 1617.309 668007
12/12/2013 1748 1748 1710.4 1714.8 1582.066 478485
12/13/2013 1710 1719.95 1682.6 1689.6 1558.817 577334
12/16/2013 1687 1714.9 1676 1701.6 1569.888 428119
12/17/2013 1710.2 1731.7 1694.95 1701.9 1570.165 552326
12/18/2013 1703.75 1740.85 1695.4 1729.95 1596.043 791839
12/19/2013 1741 1798 1725.25 1780.55 1642.727 1469454
12/20/2013 1795 1830 1774.95 1809.65 1669.574 1493300
12/23/2013 1809 1819.9 1795.6 1802.4 1662.886 681383
12/24/2013 1795 1802.55 1775.25 1788.8 1650.338 409326
12/26/2013 1785 1803.75 1778.45 1793.6 1654.767 362435
12/27/2013 1790.25 1800.7 1763 1775.05 1637.653 503568
12/30/2013 1785 1794.85 1768 1777.2 1639.636 358010
12/31/2013 1780.1 1784.95 1757.55 1763.9 1627.366 303542
1/1/2014 1770 1776.9 1756.55 1764 1627.458 214453
1/2/2014 1759 1814.8 1759 1768.4 1631.517 1565710
1/3/2014 1766 1808.65 1752.25 1798.6 1659.379 583504
1/6/2014 1805 1819.4 1792.55 1807.7 1667.775 549379
1/7/2014 1838 1854.25 1820.1 1845.75 1702.88 1614578
1/8/2014 1850 1860 1827.05 1837.5 1695.269 1398622
1/9/2014 1858.8 1859 1801.1 1811.8 1671.558 947521
1/10/2014 1811.1 1814.55 1768 1794.1 1655.228 670378
1/13/2014 1800 1814.75 1765 1782.75 1644.756 559984
1/14/2014 1783 1791.8 1759.1 1773.35 1636.084 530939
1/15/2014 1790 1807 1767.1 1800.1 1660.763 612338
1/16/2014 1803.1 1810.8 1785 1789.85 1651.307 429527
1/17/2014 1778.2 1808.8 1766.3 1775.2 1637.791 310359
1/20/2014 1774 1797.35 1762 1778.2 1640.559 340046
1/21/2014 1782 1812.7 1782 1801.9 1662.424 541958
1/22/2014 1805.5 1819 1795 1807.85 1667.913 424767
1/23/2014 1796.1 1819.9 1788.45 1793.8 1654.951 493794
1/24/2014 1784.9 1804.9 1769.25 1774.25 1636.914 377713
1/27/2014 1755 1755 1690 1702.3 1570.533 923081
1/28/2014 1715 1751.5 1540.4 1566 1444.784 6599087
1/29/2014 1615.2 1697.8 1615.2 1673.85 1544.286 6737926
1/30/2014 1668 1674 1625.6 1635.9 1509.273 1651215
1/31/2014 1655 1655 1620.85 1636.25 1509.596 729347
2/3/2014 1620 1660 1613.05 1618.5 1493.22 957497
2/4/2014 1601 1630 1590 1619.65 1494.281 703285
2/5/2014 1619 1623.1 1602.1 1606.7 1482.333 627278
2/6/2014 1610.2 1644.95 1593 1639.7 1512.779 1237835
2/7/2014 1654.95 1670.4 1648.5 1664.95 1536.075 921283
2/10/2014 1665 1701.6 1665 1688.85 1558.125 896683
2/11/2014 1690.25 1698 1668.1 1678.15 1548.253 294694
2/12/2014 1685 1689.8 1643.1 1647.7 1520.16 442825
2/13/2014 1646 1658.8 1632.5 1641.25 1514.209 439092
2/14/2014 1642 1653.55 1615.65 1643.4 1516.193 451950
2/17/2014 1635 1674.9 1635 1665.7 1536.767 617227
2/18/2014 1675 1733.65 1666.1 1708.45 1576.208 954637
2/19/2014 1714 1721 1692 1698.1 1566.659 341015
2/20/2014 1697 1706 1674.2 1683.3 1553.004 344996
2/21/2014 1686.1 1702.4 1671.55 1675.6 1545.901 340948
2/24/2014 1675 1695 1645.8 1684.4 1554.019 326898
2/25/2014 1690.1 1693.9 1672.4 1678 1548.115 245384
2/26/2014 1668 1684.1 1651 1664.05 1535.245 584837
2/28/2014 1640 1659.05 1573 1589 1466.004 1768632
3/3/2014 1582 1616.9 1575 1582.2 1459.73 1060385
3/4/2014 1577 1603 1550 1597.4 1473.753 797764
3/5/2014 1614.7 1636.95 1593.55 1625.4 1499.586 728060
3/6/2014 1629.7 1657 1618 1650.45 1522.697 422906
3/7/2014 1655 1747 1640.2 1735.05 1600.749 944177
3/10/2014 1730 1817.25 1716.65 1801.1 1661.686 1324717
3/11/2014 1804 1811.7 1744.8 1754.15 1618.37 703249
3/12/2014 1725 1791 1680 1764.05 1627.504 1443683
3/13/2014 1766 1790.9 1733 1747.35 1612.097 641720
3/14/2014 1715 1756.35 1710 1738.45 1603.886 588996
3/18/2014 1900 1909 1852.25 1868.2 1723.592 1795672
3/19/2014 1873 1889 1850.75 1869.75 1725.022 621508
3/20/2014 1869 1874.8 1848.05 1856.55 1712.844 310199
3/21/2014 1856.55 1879.25 1856.55 1868.55 1723.915 284182
3/22/2014 null null null null null null
3/24/2014 1877.65 1903 1873.25 1886.3 1740.291 329812
3/25/2014 1881 1912 1875.85 1901.7 1754.499 395158
3/26/2014 1911 1949 1911 1937.1 1787.159 634815
3/27/2014 1941 1968.4 1920.15 1935.55 1785.729 825829
3/28/2014 1935.9 1956.55 1920.1 1931.4 1781.9 326409
3/31/2014 1937.95 1980 1925 1971.75 1819.127 437613
4/1/2014 1976 1980 1922.1 1930.85 1781.393 288560
4/2/2014 1935 1948.7 1922.85 1933.2 1783.561 268932
4/3/2014 1940 1964.4 1927 1939.7 1789.558 307539
4/4/2014 1940 1950 1917.15 1927.2 1778.025 195927
4/7/2014 1925 1936 1872 1904.95 1757.498 319401
4/9/2014 1890 1940 1876 1932.5 1782.915 698363
4/10/2014 1933 1973.5 1916.1 1959.95 1808.24 486855
4/11/2014 1941 1948.7 1923.15 1935.7 1785.867 504763
4/15/2014 1924.3 1948.6 1904 1927.2 1778.025 228758
4/16/2014 1929.25 1964.8 1926.45 1935.25 1785.452 371554
4/17/2014 1937.5 1961.5 1915.9 1951.35 1800.306 337629
4/21/2014 1953.45 2001 1953.45 1988.3 1834.396 481905
4/22/2014 1998.95 2006.85 1967 1975.6 1822.679 323792
4/23/2014 1984.9 1994 1969 1982.05 1828.63 398691
4/24/2014 1982.05 1982.05 1982.05 1982.05 1828.63 0
4/25/2014 1990 1994 1917 1956.2 1804.78 1064921
4/28/2014 1950 1966.8 1936.95 1950.45 1799.476 258675
4/29/2014 1955 1961 1910.3 1916.5 1768.153 335612
4/30/2014 1921.1 1940.8 1911 1923 1774.15 243902
5/2/2014 1895 1908.7 1880.05 1883.4 1737.616 324650
 5/5/2014 1883 1916.4 1866 1897.85 1750.947 352889
5/6/2014 1899 1916.05 1883 1910.25 1762.387 239206
5/7/2014 1905.2 1907.2 1878.1 1881.25 1735.632 246112
5/8/2014 1888 1900 1876.2 1896.6 1749.794 180796
5/9/2014 1880 1983.75 1880 1974.85 1821.987 457287
5/12/2014 1975 2064.85 1965.05 2049.9 1891.228 555623
5/13/2014 2080 2120 2042.55 2090.35 1928.547 528807
5/14/2014 2092 2120 2059.5 2085.2 1923.795 329237
5/15/2014 2082 2127 2078 2117.85 1953.918 441637
5/16/2014 2200 2318.5 2140.1 2152.15 1985.563 808438
5/19/2014 2190 2250 2190 2214.65 2043.225 490566
5/20/2014 2222 2236.8 2182.55 2194 2024.174 225127
5/21/2014 2201 2209.95 2166 2169.2 2001.293 186665
5/22/2014 2204.95 2287 2204.95 2264.8 2089.493 679922
5/23/2014 2278.7 2403 2265.35 2385.85 2201.174 397790
5/26/2014 2407.5 2505 2314.05 2341.3 2160.073 778712
5/27/2014 2345.95 2368 2289 2302.05 2123.86 241821
5/28/2014 2290 2360.3 2285.25 2309.95 2131.148 352579
5/29/2014 2303.1 2337.7 2255.05 2305.85 2127.366 352983
5/30/2014 2314.15 2339.95 2254 2271.8 2095.952 189180
6/2/2014 2270 2340.35 2270 2324.3 2144.388 246577
6/3/2014 2344.7 2356.8 2310 2336.85 2155.966 372134
6/4/2014 2339.3 2393.05 2338 2372.05 2188.441 296026
6/5/2014 2410 2427 2367.15 2381.2 2196.883 553410
6/6/2014 2402 2412.9 2380 2392.05 2206.893 252012
6/9/2014 2415 2449 2387.05 2435.15 2246.657 315081
6/10/2014 2475 2484 2411 2464.3 2273.551 559445
6/11/2014 2470 2482.5 2433 2448.55 2259.02 395488
6/12/2014 2420 2488.35 2406.75 2480.85 2288.82 446513
6/13/2014 2485 2496 2393.55 2403.35 2217.319 328108
6/16/2014 2399 2409 2360.5 2381.15 2196.837 225806
6/17/2014 2388 2422.5 2381 2414.45 2227.56 190284
6/18/2014 2415 2449 2400 2435 2246.519 501190
6/19/2014 2441 2449 2371 2380.05 2195.823 305893
6/20/2014 2363.25 2397.35 2362 2366.4 2183.229 135952
6/23/2014 2392 2394.95 2351.05 2380.3 2196.053 158501
6/24/2014 2390 2422 2389.2 2414.6 2227.698 217974
6/25/2014 2414.95 2528 2391.1 2471 2279.732 430866
6/26/2014 2485 2503.95 2437.5 2486.9 2294.402 539042
6/27/2014 2480.05 2480.05 2440 2454.7 2264.694 151990
6/30/2014 2454.95 2469.5 2428.2 2439.35 2250.532 240672
7/1/2014 2453.8 2605.4 2446.6 2583.8 2383.801 1505073
7/2/2014 2593.8 2665 2568.25 2641.95 2437.45 775548
7/3/2014 2650 2662 2615 2629.9 2426.333 395691
7/4/2014 2627 2654.3 2616.65 2642.5 2437.958 346996
 7/7/2014 2649 2660 2618.6 2638.85 2434.591 252391
7/8/2014 2660 2661.15 2578 2589.65 2389.199 325370
7/9/2014 2607 2607 2492.2 2516.45 2321.664 406355
7/10/2014 2517 2630 2490 2531.7 2335.734 349298
7/11/2014 2525 2560.95 2472 2504.65 2310.778 273178
7/14/2014 2482 2525.55 2482 2509.65 2315.391 142260
7/15/2014 2526 2549.35 2507 2518.45 2323.51 171337
7/16/2014 2524.95 2584.8 2502 2572.15 2373.053 255637
7/17/2014 2575 2579.75 2527.25 2560.35 2362.167 214428
7/18/2014 2550 2553.2 2505 2524.6 2329.184 260815
7/21/2014 2524.6 2573 2524.6 2541.35 2344.637 238243
7/22/2014 2545.8 2561 2493.65 2513.4 2318.85 236100
7/23/2014 2525.15 2529.45 2479 2490.05 2297.308 253475
7/24/2014 2500 2511 2485 2498.7 2305.288 288868
7/25/2014 2497 2537 2496.9 2509.3 2315.068 230984
7/28/2014 2510 2525 2492.6 2505.5 2311.562 182179
7/30/2014 2509.95 2560 2485 2552.45 2354.878 189655
7/31/2014 2564.75 2590 2511.4 2524.05 2328.677 958095
8/1/2014 2510 2626.55 2509 2586 2385.831 943610
8/4/2014 2590 2660 2571.4 2645.7 2440.91 480503
8/5/2014 2653.7 2675 2628.6 2665.85 2459.5 412319
8/6/2014 2654 2670 2630.35 2637 2432.884 238191
8/7/2014 2629.5 2667 2629.5 2649.4 2444.323 286075
8/8/2014 2629 2635 2593.5 2622.6 2419.598 266242
8/11/2014 2639 2672 2635.05 2664.55 2458.301 226565
8/12/2014 2672 2684.95 2647.2 2664.25 2458.024 223239
8/13/2014 2653.3 2674.95 2643 2650.95 2445.753 186796
8/14/2014 2645 2693 2645 2666.55 2460.146 311544
8/18/2014 2651.15 2722.5 2651.15 2703.55 2494.282 359547
8/19/2014 2715 2760 2712.2 2749.3 2536.491 404906
8/20/2014 2749 2755 2724.95 2737.85 2525.927 212477
8/21/2014 2743.95 2771 2738.1 2750.55 2537.644 206504
8/22/2014 2756 2767.9 2729 2754.85 2541.612 192631
8/25/2014 2781 2824.95 2779.2 2805.85 2588.664 390940
8/26/2014 2785 2799.9 2755 2772.4 2557.803 295099
8/27/2014 2785 2798.65 2760.75 2769.25 2566.003 308090
8/28/2014 2775 2803.7 2761.7 2784.5 2580.134 444326
9/1/2014 2804 2930 2792 2912.8 2699.018 640846
9/2/2014 2929 2966 2907.8 2915.05 2701.103 431825
9/3/2014 2940 2942 2897 2908.55 2695.079 423897
9/4/2014 2910 2923.55 2883.1 2897.75 2685.072 254066
9/5/2014 2872 2901.95 2859.9 2880.75 2669.32 262632
9/8/2014 2875 2924.4 2856 2915.65 2701.658 393871
9/9/2014 2930 2932 2903 2910 2696.423 194446
9/10/2014 2891.05 2919.95 2885 2906.95 2693.597 185112
 9/11/2014 2905 2924 2876.25 2917.1 2703.002 280993
9/12/2014 2921 2979 2921 2971.8 2753.687 453657
9/15/2014 2970.9 2974.4 2930 2962.6 2745.162 287604
9/16/2014 2955 2980.3 2931 2950.35 2733.811 360771
9/17/2014 2950 2985 2916.25 2967.2 2749.425 313982
9/18/2014 2978 3060 2960 3042.7 2819.383 369872
9/19/2014 3045.2 3094 3030 3082.4 2856.169 276972
9/22/2014 3074.3 3085 3041.5 3066.2 2841.159 228956
9/23/2014 3079 3112 3054.1 3061.8 2837.082 331237
9/24/2014 3075 3090 3031 3071.8 2846.347 211358
9/25/2014 3075 3100 3043 3057.25 2832.865 318285
9/26/2014 3040.3 3087 2961.9 3038 2815.029 290099
9/29/2014 3036 3037 3001.85 3008.15 2787.37 217945
9/30/2014 3018 3078 3013.8 3062.85 2838.054 293390
10/1/2014 3048 3081.9 2961.15 2970.95 2752.899 513843
10/7/2014 2971 2994 2934 2938.65 2722.97 295318
10/8/2014 2939 2968 2924.05 2951.1 2734.507 283872
10/9/2014 2961 3013.55 2961 3006.2 2785.562 292837
10/10/2014 2990.1 2995 2942 2966.2 2748.498 249861
10/13/2014 2941 2980 2925.05 2972.85 2754.66 158747
10/14/2014 2980.1 2992.7 2957.1 2962.1 2744.699 176342
10/15/2014 2962.1 2962.1 2962.1 2962.1 2744.699 0
10/16/2014 2956.1 2980 2912 2936.85 2721.302 168761
10/17/2014 2940 2960.7 2902 2941.1 2725.24 283917
10/20/2014 2978 3014.8 2978 3003.7 2783.246 196994
10/21/2014 3015 3084.75 3010 3075.7 2849.962 220013
10/22/2014 3092 3189 3085.4 3177.2 2944.012 398874
10/27/2014 3171 3190 3105.5 3169.7 2937.062 160160
10/28/2014 3169.7 3169.7 3130.05 3151.35 2920.059 220379
10/29/2014 3166 3219 3145.4 3205.4 2970.142 228343
10/30/2014 3221.85 3299 3171 3240.25 3002.435 1274329
10/31/2014 3265 3350 3246.25 3337.25 3092.316 902391
11/3/2014 3330 3334 3276 3286.85 3045.614 452092
11/5/2014 3295 3327.85 3280 3288.95 3047.56 267172
11/7/2014 3286 3318.7 3249.15 3288.35 3047.004 302843
11/10/2014 3285 3315 3268.05 3307.8 3065.027 207284
11/11/2014 3298 3334.9 3291.15 3329 3084.671 213365
11/12/2014 3329 3371.3 3310 3359.75 3113.164 261098
11/13/2014 3370 3396 3321.7 3328.55 3084.254 235947
11/14/2014 3329.1 3344 3320.3 3329.55 3085.18 115687
11/17/2014 3321.95 3370 3313.1 3341.2 3095.976 186565
11/18/2014 3341 3376.75 3324.55 3364.6 3117.658 276896
11/19/2014 3378 3395 3323.6 3343.4 3098.014 213795
11/20/2014 3343 3364.8 3312 3335.5 3090.694 164288
11/21/2014 3333.05 3364 3305.55 3355.05 3108.809 261401
11/24/2014 3350.35 3363.1 3334 3353.1 3107.002 156584
11/25/2014 3358 3388 3281.65 3288.85 3047.468 343894
11/26/2014 3280 3306.9 3248.7 3284 3042.973 223306
11/27/2014 3286.7 3305.4 3257.2 3263.45 3023.932 244311
11/28/2014 3279 3359.7 3276 3346.2 3100.608 275680
12/1/2014 3341 3432 3335 3389.15 3140.406 510490
12/2/2014 3395 3395 3352.05 3356.85 3110.477 165773
12/3/2014 3365.85 3414.7 3365.85 3391.5 3142.584 286735
12/4/2014 3392 3415 3384.2 3406.85 3156.807 199285
12/5/2014 3411 3417 3390 3410.1 3159.819 140056
12/8/2014 3430 3440 3366.1 3379.85 3131.789 203336
12/9/2014 3390 3390 3319.8 3336.55 3091.667 221590
12/10/2014 3323.05 3345 3303.2 3323.4 3079.482 236136
12/11/2014 3325 3352 3286.75 3341.1 3095.883 156314
12/12/2014 3352 3394.4 3342.3 3379.3 3131.279 241538
12/15/2014 3374 3379.9 3346.3 3368.75 3121.503 135240
12/16/2014 3345 3383.7 3301.5 3309.85 3066.927 217196
12/17/2014 3290 3315 3250.75 3261.95 3022.542 267012
12/18/2014 3300 3399.25 3270.05 3385.3 3136.839 283235
12/19/2014 3401 3462 3350.25 3359.4 3112.839 473560
12/22/2014 3381.95 3412.5 3358.1 3393.5 3144.437 194933
12/23/2014 3395 3424 3385.1 3398.7 3149.255 202035
12/24/2014 3400 3420 3332.8 3365.5 3118.492 403056
12/26/2014 3367 3388.7 3326 3333.1 3088.47 210882
12/29/2014 3335.05 3380 3335.05 3347.2 3101.535 211257
12/30/2014 3350 3368.65 3339.45 3347.25 3101.582 109577
12/31/2014 3305 3341.9 3299.75 3329.8 3085.412 281626
1/1/2015 3320.25 3360 3320.25 3340.75 3095.558 299232
1/2/2015 3360 3383 3350.5 3359.6 3113.025 233924
1/5/2015 3382 3469.35 3376.05 3447.8 3194.752 536747
1/6/2015 3439 3439 3382.5 3395.25 3146.058 422743
1/7/2015 3400 3458.95 3382.05 3437.75 3185.439 369241
1/8/2015 3465 3509.55 3444 3475.5 3220.418 422022
1/9/2015 3500 3507.7 3429.95 3468.2 3213.654 194054
1/12/2015 3470 3483.65 3445.15 3462.9 3208.743 152803
1/13/2015 3483.8 3515 3462.1 3468.25 3213.7 237771
1/14/2015 3471.85 3531 3461.3 3516 3257.946 429069
1/15/2015 3550.35 3638.65 3540 3625.8 3359.688 670686
1/16/2015 3615.25 3625 3592.05 3616.6 3351.162 379075
1/19/2015 3627.7 3642.5 3615.2 3626.25 3360.104 192537
1/20/2015 3618 3636 3584.5 3605.55 3340.923 333315
1/21/2015 3623 3690 3592 3634.7 3367.934 402419
1/22/2015 3648 3648 3592.1 3597.25 3333.233 318883
1/23/2015 3634 3639.75 3575 3606.7 3341.989 337571
1/27/2015 3644.95 3704.7 3585.15 3687.9 3417.229 1278436
1/28/2015 3692 3758.5 3692 3725.8 3452.348 672705
1/29/2015 3745 3745 3677 3688.8 3418.064 603103
1/30/2015 3700 3741 3626.55 3647.35 3379.656 284786
2/2/2015 3647.35 3725 3620 3669.45 3400.134 319679
2/3/2015 3708 3708 3600 3607.85 3343.055 220676
2/4/2015 3620 3634 3550.5 3557.55 3296.447 203545
2/5/2015 3579 3597 3508 3522.7 3264.154 379633
2/6/2015 3529.75 3533.5 3490 3502.6 3245.53 198214
2/9/2015 3490 3497.2 3400 3411.3 3160.93 286868
2/10/2015 3393 3478 3360 3393.85 3144.761 547537
2/11/2015 3406 3470.8 3406 3454.75 3201.191 341769
2/12/2015 3468 3559.75 3468 3551.9 3291.211 436882
2/13/2015 3565 3627 3531.3 3616.95 3351.487 321186
2/16/2015 3620 3650 3561.5 3572.1 3309.929 260901
2/18/2015 3575 3584 3547.05 3564.95 3303.303 161803
2/19/2015 3575 3615 3562.15 3595.15 3331.287 214789
2/20/2015 3610 3614 3542 3547.35 3286.995 240749
2/23/2015 3561 3575 3532.85 3545.9 3285.651 163132
2/24/2015 3573.85 3600 3553.2 3588.3 3324.94 143983
2/25/2015 3595 3615 3564.1 3579.9 3317.156 173339
2/26/2015 3567.3 3581.9 3483.15 3496.85 3240.201 429598
2/27/2015 3497 3618.85 3496.85 3604.4 3339.858 378654
2/28/2015 null null null null null null
3/2/2015 3648.1 3730 3632.25 3711.45 3439.051 386182
3/3/2015 3718 3734.35 3689.55 3708.65 3436.457 206296
3/4/2015 3750 3789.7 3647.25 3678.4 3408.427 340907
3/5/2015 3677 3711.25 3641.35 3678.75 3408.751 152837
3/9/2015 3632.3 3690.9 3623 3671.3 3401.848 218786
3/10/2015 3689 3689 3640.25 3646.75 3379.1 182667
3/11/2015 3642.05 3672 3615.35 3656.45 3388.088 198508
3/12/2015 3667.4 3719.95 3662.1 3685.2 3414.728 308505
3/13/2015 3705 3717.2 3625.1 3650.7 3382.76 363024
3/16/2015 3651 3677 3637.8 3647.05 3379.378 182829
3/17/2015 3665 3688.95 3623.55 3661.55 3392.814 185250
3/18/2015 3663 3678 3642.3 3664.9 3395.917 177261
3/19/2015 3671 3695 3648 3655 3386.744 252139
3/20/2015 3640 3672.8 3610 3623.85 3357.881 206403
3/23/2015 3625.05 3639.2 3583.05 3594.4 3330.592 192986
3/24/2015 3625 3635 3567.05 3587.3 3324.013 227226
3/25/2015 3590 3628.9 3573.3 3614.75 3349.448 201854
3/26/2015 3605 3622.95 3537.95 3561.45 3300.061 489101
3/27/2015 3570 3619.75 3545.6 3610.05 3345.093 204071
3/30/2015 3629 3674 3600.45 3660.95 3392.258 152167
3/31/2015 3659.85 3727.7 3659.85 3697.35 3425.986 294635
4/1/2015 3699.95 3757.55 3600 3644.7 3377.2 694487
 4/6/2015 3646 3670.9 3619 3628.95 3362.606 262771
4/7/2015 3640 3650 3578 3599.9 3335.688 306684
4/8/2015 3615 3664.9 3606 3628.7 3362.374 256031
4/9/2015 3639 3667 3625 3659.2 3390.636 238584
4/10/2015 3660 3688.35 3633.4 3666.6 3397.493 201302
4/13/2015 3661 3680 3642.75 3665.2 3396.196 218690
4/15/2015 3655 3729 3650.4 3680.25 3410.141 232802
4/16/2015 3676.25 3718.7 3662.25 3677.9 3407.964 206305
4/17/2015 3666.15 3682.9 3636.35 3646.8 3379.146 99056
4/20/2015 3627 3648.4 3584.6 3608.05 3343.24 175033
4/21/2015 3605 3607.25 3470 3490.15 3233.993 482786
4/22/2015 3491.05 3508.1 3386.1 3462.95 3208.79 422446
4/23/2015 3490 3535.55 3480 3494.45 3237.978 234616
4/24/2015 3486 3565 3434.1 3541.4 3281.481 332449
4/27/2015 3563.2 3684 3520.2 3648.4 3380.628 1804129
4/28/2015 3664 3838.8 3660 3822.6 3542.043 1129937
4/29/2015 3839 3873 3746.65 3766.2 3489.783 703698
4/30/2015 3760 3793 3709.95 3725.85 3452.394 592304
5/4/2015 3797 3840 3726.75 3757.75 3481.953 478823
5/5/2015 3753 3805 3736.55 3793.05 3514.662 458196
5/6/2015 3788 3788 3623.55 3634.55 3367.795 430929
5/7/2015 3626 3626 3520 3543.6 3283.52 469950
5/8/2015 3561.45 3620 3561.45 3610.55 3345.556 495595
5/11/2015 3633.9 3674.4 3616.15 3651.7 3383.686 288810
5/12/2015 3650 3652.95 3555 3577.45 3314.886 332314
5/13/2015 3620 3632 3544.4 3604.1 3339.58 337505
5/14/2015 3604.95 3653.5 3552 3646.5 3378.869 287801
5/15/2015 3640 3684 3626 3671.2 3401.756 208258
5/18/2015 3675 3706.4 3652 3697.6 3426.218 183483
5/19/2015 3695 3729.9 3685 3706.75 3434.696 175567
5/20/2015 3707.1 3749.95 3707 3711.9 3439.468 218115
5/21/2015 3711.9 3729.9 3691.45 3698.1 3426.681 198709
5/22/2015 3703 3728.8 3694.6 3702.55 3430.804 135158
5/25/2015 3696.2 3717 3681 3692.75 3421.724 81113
5/26/2015 3696 3730 3672 3726.45 3452.95 252919
5/27/2015 3700 3750 3699 3721.9 3448.734 283565
5/28/2015 3726 3738.95 3696.05 3708.9 3436.688 317937
5/29/2015 3720 3788.95 3693.05 3785.7 3507.852 432656
6/1/2015 3785.9 3898.95 3774.4 3882.85 3597.872 571376
6/2/2015 3880 3887.3 3815.05 3831.4 3550.198 329350
6/3/2015 3805 3820 3752 3777.2 3499.975 277700
6/4/2015 3799 3813 3747 3772.05 3495.203 193996
6/5/2015 3769 3799.9 3751 3759.45 3483.528 253728
6/8/2015 3786 3804.55 3716 3723.5 3450.216 303682
6/9/2015 3710 3726.95 3675.8 3692.3 3421.307 209963
6/10/2015 3702.95 3748.9 3694.15 3742.55 3467.869 239272
6/11/2015 3752.05 3778.95 3691.35 3701.4 3429.739 226654
6/12/2015 3701.1 3755 3695.5 3736.8 3462.541 173412
6/15/2015 3737.5 3789.9 3731 3767.4 3490.894 175936
6/16/2015 3767.4 3810.55 3744.7 3789.6 3511.466 228783
6/17/2015 3805 3824.9 3793 3808.75 3529.21 291820
6/18/2015 3813 3891.95 3812 3861.1 3577.718 232645
6/19/2015 3879 3949.5 3862 3937.35 3648.371 309290
6/22/2015 3955.05 3994.9 3955.05 3980.65 3688.494 230791
6/23/2015 3982 4028.5 3955.3 4017.15 3722.315 330957
6/24/2015 4024 4035.65 3987.05 4009.3 3715.041 306048
6/25/2015 3984 4043.7 3983.6 4031.5 3735.611 240888
6/26/2015 4026 4077.4 4006.15 4069.95 3771.239 291925
6/29/2015 4020 4025.75 3961.1 3993.3 3700.215 344044
6/30/2015 3985.25 4060 3985.25 4023.35 3728.059 340789
7/1/2015 4034.9 4089.85 4026 4031.7 3735.797 380963
7/2/2015 4031.5 4049 3981.15 3993.4 3700.308 322025
7/3/2015 3993.4 4020 3977.1 3998.9 3705.404 279389
7/6/2015 3984.9 4005 3975.05 3987.95 3695.257 332811
7/7/2015 3989 4003.8 3955.7 3972.15 3680.617 287981
7/8/2015 3950 3969 3907 3949 3659.166 252360
7/9/2015 3950 3967.9 3928.5 3935.65 3646.796 128065
7/10/2015 3949.7 3962 3918.9 3934.4 3645.638 184572
7/13/2015 3958.7 4040 3940 4035.25 3739.086 335198
7/14/2015 4049.7 4058.95 4020.15 4050.65 3753.356 251002
7/15/2015 4071 4179.95 4071 4152.15 3847.406 551469
7/16/2015 4166 4190 4156 4178.15 3871.498 321651
7/17/2015 4186 4228.95 4164.1 4193 3885.258 241023
7/20/2015 4208 4219 4161.1 4176.05 3869.552 207897
7/21/2015 4176.95 4194.95 4141.45 4152.85 3848.055 146004
7/22/2015 4139.8 4199 4134 4191.15 3883.544 305466
7/23/2015 4198.9 4245.5 4193.05 4234.05 3923.295 229845
7/24/2015 4237.95 4261.9 4205.4 4234.2 3923.434 226189
7/27/2015 4241.55 4241.55 4166.6 4178.1 3871.452 220316
7/28/2015 4207.9 4242 4151.6 4196.95 3888.918 940179
7/29/2015 4224.9 4309.5 4171.2 4273.7 3960.035 819323
7/30/2015 4310 4318 4281.05 4296.45 3981.116 294361
7/31/2015 4297 4359 4284.2 4331.45 4013.547 297226
8/3/2015 4380 4439 4380 4427.05 4102.13 341893
8/4/2015 4449 4453.95 4411.45 4438.8 4113.018 313075
8/5/2015 4457 4484 4422.25 4471.65 4143.457 198485
8/6/2015 4461 4478.35 4430.05 4452.1 4125.342 184121
8/7/2015 4450.7 4468.2 4430.1 4452.95 4126.13 144268
8/10/2015 4470 4507.95 4446 4497.15 4167.085 241899
8/11/2015 4510 4534 4465.05 4504.3 4173.71 216773
 8/12/2015 4504.3 4504.3 4504.3 4504.3 4173.71 0
8/13/2015 4477 4522.7 4430.15 4492.85 4163.101 261773
8/14/2015 4509.5 4589 4490.5 4572.5 4236.905 181419
8/17/2015 4584.95 4587 4535.5 4549.8 4215.871 157066
8/18/2015 4555 4648 4536 4634 4293.891 172443
8/19/2015 4627 4687 4605.7 4671.85 4328.963 255128
8/20/2015 4630 4692.4 4601.25 4634.15 4294.03 279387
8/21/2015 4611 4613.85 4529 4567.35 4232.134 310480
8/24/2015 4350 4452.55 4207.55 4241.8 3930.476 930804
8/25/2015 4299 4369 4062.1 4199 3890.818 915511
8/26/2015 4197 4256.4 4111.4 4207.05 3921.625 612412
8/27/2015 4255 4272.9 4186 4203.75 3918.549 795947
8/28/2015 4250 4292 4175 4205.85 3920.507 372560
8/31/2015 4199 4233 4142.35 4167.2 3884.479 298281
9/1/2015 4170 4199.45 4046.2 4061.45 3785.904 605386
9/2/2015 4083 4089.95 4010 4030 3756.587 392078
9/3/2015 4059 4162.3 4040.05 4143.25 3862.154 514445
9/4/2015 4137 4139.7 4051.2 4063.3 3787.628 316141
9/7/2015 4067.9 4128.5 4045 4069.6 3793.501 300049
9/8/2015 4106 4155.85 4077 4139.3 3858.472 292997
9/9/2015 4210 4319 4187.65 4305.15 4013.07 589734
9/10/2015 4255 4317.95 4225.15 4301.45 4009.621 321362
9/11/2015 4329 4360 4308.6 4317.75 4024.815 281728
9/14/2015 4330 4347 4285 4319.5 4026.446 207396
9/15/2015 4375.5 4419.1 4320 4325 4031.573 734807
9/16/2015 4377 4377 4330.1 4355.6 4060.097 418079
9/18/2015 4379.3 4478.3 4355.6 4400.85 4102.277 621252
9/21/2015 4397.95 4509 4387.1 4490.25 4185.611 642858
9/22/2015 4508 4519.9 4440.5 4473.05 4169.579 924289
9/23/2015 4459 4523 4413.25 4497.65 4192.51 880695
9/24/2015 4499.5 4604 4484.75 4566.65 4256.829 1098076
9/28/2015 4570 4615 4516.75 4536.25 4228.491 684352
9/29/2015 4509.95 4740 4467 4682.3 4364.632 1222175
9/30/2015 4710 4763.45 4657.55 4685.6 4367.709 835777
10/1/2015 4720 4721.9 4570 4580.35 4269.599 1087189
10/5/2015 4570 4570 4389 4414.05 4114.581 1949365
10/6/2015 4449 4449 4338.05 4354 4058.605 1159174
10/7/2015 4352.25 4437.9 4345.05 4364.5 4068.394 801302
10/8/2015 4380 4407 4332.2 4353.75 4058.373 726218
10/9/2015 4390 4397.2 4262.75 4276.35 3986.224 816648
10/12/2015 4310.9 4322.65 4216.5 4231.85 3944.743 837794
10/13/2015 4231 4288 4229.15 4273.85 3983.893 605082
10/14/2015 4270.9 4295.6 4242 4249.75 3961.429 656029
10/15/2015 4269.9 4389.15 4261 4377.4 4080.418 982419
10/16/2015 4410 4461 4381.05 4447 4145.295 929525
10/19/2015 4465 4478 4408.1 4458.95 4156.435 594941
10/20/2015 4467.9 4516.7 4441.65 4508.75 4202.857 675597
10/21/2015 4489 4524.7 4450 4474.7 4171.117 316565
10/23/2015 4500.8 4508 4371.1 4380.9 4083.681 621558
10/26/2015 4400 4452 4375.8 4385.15 4087.643 535165
10/27/2015 4409 4518 4376.6 4497 4191.904 1290318
10/28/2015 4530 4559 4472 4495.2 4190.226 989227
10/29/2015 4501.5 4512.55 4419.25 4439.55 4138.352 907407
10/30/2015 4446 4467.9 4400.1 4449 4147.16 738321
11/2/2015 4470 4525.05 4425.2 4495.75 4190.739 603730
11/3/2015 4519.9 4521.2 4465.05 4482.55 4178.435 320901
11/4/2015 4487.75 4536.55 4455.1 4520.55 4213.855 660804
11/5/2015 4518.95 4555 4496.4 4526.6 4219.495 406256
11/6/2015 4532.95 4535.35 4481.05 4522.8 4215.953 361975
11/9/2015 4440 4639 4440 4628.2 4314.203 729714
11/10/2015 4649.5 4729.95 4629.75 4712.7 4392.971 909977
11/13/2015 4734.45 4737.25 4602.4 4619.8 4306.372 983107
11/16/2015 4600 4664 4572.9 4646.9 4331.634 644299
11/17/2015 4645.4 4676.15 4618 4632.25 4317.979 638262
11/18/2015 4634.5 4652 4525 4533.25 4225.694 725994
11/19/2015 4580.9 4661.5 4571.05 4650.35 4334.851 1030684
11/20/2015 4666 4766 4631 4737.9 4416.46 917455
11/23/2015 4730 4790 4702.35 4736.25 4414.922 1034126
11/24/2015 4724.05 4724.05 4621 4639.9 4325.108 1287988
11/26/2015 4659.95 4659.95 4577.95 4606.55 4294.022 1436728
11/27/2015 4680 4680 4556.4 4580.05 4269.319 1231876
11/30/2015 4586 4700 4492.1 4555 4245.969 10567769
12/1/2015 4609 4616 4531.35 4556.2 4247.087 1506622
12/2/2015 4600 4627.35 4556.2 4618.8 4305.44 1123497
12/3/2015 4609 4644.7 4600.5 4627.05 4313.131 567288
12/4/2015 4610 4634 4579.15 4600.35 4288.242 581041
12/7/2015 4622 4640 4558 4564.2 4254.546 493623
12/8/2015 4540 4579.8 4520 4542.55 4234.364 577670
12/9/2015 4538.8 4542 4470 4479.1 4175.219 607147
12/10/2015 4495 4519.8 4406.05 4498.1 4192.93 506406
12/11/2015 4519.75 4528 4412 4480.75 4176.756 532721
12/14/2015 4478.9 4590 4471.5 4576.8 4266.29 484617
12/15/2015 4605 4634 4563.1 4620 4306.56 581111
12/16/2015 4655 4657.15 4604 4619.4 4305.999 357572
12/17/2015 4650 4679 4573.85 4666.75 4350.138 443534
12/18/2015 4684.7 4702 4611.5 4620.45 4306.979 682206
12/21/2015 4626.9 4660 4616.25 4639.1 4324.364 274072
12/22/2015 4630 4644.95 4602.05 4617.2 4303.949 207127
12/23/2015 4635 4656 4620 4634.95 4320.495 227939
12/24/2015 4633.25 4634.35 4586.15 4598.4 4286.425 162732
12/28/2015 4598.4 4645.95 4588 4640 4325.203 272134
12/29/2015 4641.95 4655.9 4612.8 4636.9 4322.313 253128
12/30/2015 4637 4642.9 4575 4587.2 4275.984 265170
12/31/2015 4587 4637 4566.3 4621.95 4308.376 422019
1/1/2016 4621 4668 4602.35 4638.5 4323.804 243597
1/4/2016 4635 4657 4571.75 4580.65 4269.879 405501
1/5/2016 4599.95 4600.75 4557.25 4566.95 4257.108 509285
1/6/2016 4592 4593 4468 4480.8 4176.803 593742
1/7/2016 4449.7 4449.7 4251.85 4267.9 3978.347 1200069
1/8/2016 4286.3 4325 4195.8 4214.75 3928.803 994652
1/11/2016 4190 4300 4117 4272.4 3982.542 865799
1/12/2016 4310 4324.8 4260 4269 3979.373 481142
1/13/2016 4298 4310 4221.35 4291.25 4000.112 431206
1/14/2016 4239 4289 4212.7 4248.25 3960.03 402026
1/15/2016 4265 4340 4254 4273.35 3983.427 592183
1/18/2016 4279 4289.25 4172.85 4236.2 3948.798 396124
1/19/2016 4241 4244.95 4165 4198.15 3913.329 499001
1/20/2016 4169.85 4189.95 4028.5 4058.95 3783.573 679992
1/21/2016 4084.95 4084.95 3870 3891.7 3627.67 1212801
1/22/2016 3942.95 4119.9 3930.15 4104.95 3826.452 1063413
1/25/2016 4125.95 4172 4073.9 4081.35 3804.454 608634
1/27/2016 4131 4179 4092 4111.95 3832.978 886550
1/28/2016 4080 4139.9 4031 4103.3 3824.914 1677354
1/29/2016 3925 4124 3923 4095.85 3817.97 2147231
2/1/2016 4100.9 4119 3933.65 3948.25 3680.383 1904034
2/2/2016 3952.6 3985 3851.55 3874.95 3612.056 902619
2/3/2016 3870 3870 3784.65 3828.35 3568.618 1101308
2/4/2016 3864 3881.9 3774 3794.65 3537.205 597800
2/5/2016 3784.7 3790 3693.3 3723.4 3470.788 1245857
2/8/2016 3749 3789 3715.05 3732.55 3479.318 559505
2/9/2016 3685 3689 3620 3657.1 3408.986 657011
2/10/2016 3639.85 3718 3600 3678.55 3428.981 795377
2/11/2016 3651.1 3664.3 3518.5 3541.45 3301.183 1066224
2/12/2016 3570 3588 3461 3549.65 3308.826 1211696
2/15/2016 3605.95 3724.9 3604.4 3711.25 3459.463 1182286
2/16/2016 3725.25 3748.95 3651.2 3705.2 3453.823 753873
2/17/2016 3679.9 3755 3661.5 3749.15 3494.791 652019
2/18/2016 3781.25 3796.85 3622.1 3653.25 3405.398 1243826
2/19/2016 3640 3640 3559 3579.15 3336.325 718677
2/22/2016 3539 3545 3491.55 3520.8 3281.934 1291463
2/23/2016 3530 3568.45 3480 3487.4 3250.8 796836
2/24/2016 3499.95 3530 3480 3489.7 3252.943 605914
2/25/2016 3509.65 3510 3401 3414.15 3182.519 840542
2/26/2016 3452 3459.1 3375.1 3409.2 3177.905 831491
2/29/2016 3425 3434.95 3193.25 3236.5 3016.922 2218323
 3/1/2016 3200.9 3510 3200.9 3494.4 3257.325 1924803
3/2/2016 3542.95 3627.7 3540.05 3612.65 3367.552 1236996
3/3/2016 3625.8 3647 3578 3608.65 3363.824 742263
3/4/2016 3619 3619 3526 3555.1 3313.907 610234
3/8/2016 3552.95 3598.95 3450.6 3462.65 3227.729 1100041
3/9/2016 3454.85 3600 3441.1 3576.4 3333.761 752948
3/10/2016 3600 3634.7 3573.4 3627.2 3381.115 1016572
3/11/2016 3633.7 3690 3616.05 3641.2 3394.165 1002559
3/14/2016 3660 3684 3627.05 3648.15 3400.644 483295
3/15/2016 3670 3679.9 3615.5 3654.55 3406.61 688839
3/16/2016 3650 3675 3637.5 3667.35 3418.541 459188
3/17/2016 3686.35 3750 3620 3635.45 3388.805 710449
3/18/2016 3640 3649.7 3557.05 3621.4 3375.709 1073782
3/21/2016 3630.1 3678.8 3605 3669.55 3420.592 474712
3/22/2016 3669 3735.95 3652 3699.55 3448.556 713115
3/23/2016 3711.85 3744 3666.45 3736 3482.534 586282
3/28/2016 3759 3777.8 3629.95 3638.95 3392.067 743468
3/29/2016 3649 3769 3645 3729.95 3476.894 686482
3/30/2016 3745 3749.9 3684 3727.45 3474.563 872340
3/31/2016 3739.5 3748.75 3664 3716.3 3464.17 1223191
4/1/2016 3700.45 3764.95 3682 3723.2 3470.602 769731
4/4/2016 3735 3751.5 3676 3683.25 3433.362 299849
4/5/2016 3676 3696.9 3536.5 3554.85 3313.674 826024
4/6/2016 3568 3607.3 3546 3573.05 3330.639 664480
4/7/2016 3556.5 3556.5 3450 3471 3235.512 1221608
4/8/2016 3460 3474 3418.5 3430.65 3197.899 1631533
4/11/2016 3437 3488 3423 3478.65 3242.643 970375
4/12/2016 3470.2 3609.85 3465.05 3573.7 3331.245 1404427
4/13/2016 3613 3745.35 3606.6 3731.6 3478.432 1107727
4/18/2016 3720.8 3750 3680 3718.95 3466.64 999621
4/20/2016 3724.35 3724.35 3651 3670.05 3421.058 1830988
4/21/2016 3695 3737.25 3674 3705.3 3453.917 1928958
4/22/2016 3703 3833 3680.1 3816.05 3557.153 1165761
4/25/2016 3806.1 3842 3715.15 3727.95 3475.03 838216
4/26/2016 3704.05 3894 3691.9 3871.55 3608.887 2782566
4/27/2016 3841.1 3932.75 3830.25 3859.4 3597.562 1388262
4/28/2016 3819 3854 3735.1 3747.95 3493.673 1821236
4/29/2016 3742 3820 3725 3794.65 3537.205 962848
5/2/2016 3799.9 3840 3751.6 3830.85 3570.948 762337
5/3/2016 3840.8 3879 3795.7 3819.95 3560.788 795697
5/4/2016 3800 3844 3796.05 3811.55 3552.958 557609
5/5/2016 3825 3850 3802 3836.85 3576.542 485772
5/6/2016 3829.95 3835 3802 3818.95 3559.856 411877
5/9/2016 3830 3878 3825 3846.5 3585.537 771389
5/10/2016 3850.5 3897.05 3835.1 3844.8 3583.952 1094666
5/11/2016 3800 3898 3790 3890.05 3626.132 679706
5/12/2016 3884.85 3909.8 3841.5 3854.2 3592.715 857976
5/13/2016 3856 3877.9 3828 3846.25 3585.304 435056
5/16/2016 3870 3895 3840 3881.6 3618.256 878812
5/17/2016 3891.05 3969 3886.25 3950.7 3682.667 865028
5/18/2016 3928.8 3939 3805.05 3914.9 3649.296 1921044
5/19/2016 3900 3940 3881 3926.6 3660.202 679821
5/20/2016 3883.8 3959 3881.1 3944.95 3677.307 485214
5/23/2016 3964 3968.3 3900 3913.85 3648.317 348354
5/24/2016 3913.8 3937.95 3893.15 3924.2 3657.965 283533
5/25/2016 3948 4072 3940 4060.95 3785.438 842663
5/26/2016 4064 4125 4027.2 4118 3838.617 1074664
5/27/2016 4114.7 4162 4091.05 4146.6 3865.277 880888
5/30/2016 4132 4155.2 4054 4071.75 3795.505 555311
5/31/2016 4060 4180 4055.05 4161.6 3879.259 775477
6/1/2016 4170.7 4199.95 4150 4165.35 3882.755 647041
6/2/2016 4150 4194.95 4124 4186.65 3902.609 411143
6/3/2016 4192.15 4235 4180 4217.95 3931.786 591630
6/6/2016 4216 4217 4118 4142 3860.989 443085
6/7/2016 4175 4188.95 4118 4135.65 3855.07 471388
6/8/2016 4131 4169.8 4124.7 4160.1 3877.861 417715
6/9/2016 4152.05 4189.75 4140 4169.15 3886.297 305434
6/10/2016 4165.1 4197 4100 4111.5 3832.558 464892
6/13/2016 4074 4150 4062 4134.75 3854.231 385639
6/14/2016 4145 4155.9 4096 4104.5 3826.033 403193
6/15/2016 4125 4215 4112.1 4209.6 3924.003 510807
6/16/2016 4160 4164 4062 4084.1 3807.017 1118517
6/17/2016 4115 4158 4093.45 4114.5 3835.354 951658
6/20/2016 4076.55 4144.8 4065.7 4133.2 3852.786 667114
6/21/2016 4146 4168.1 4109 4157.4 3875.344 512383
6/22/2016 4145 4180.5 4125.05 4151.35 3869.704 417540
6/23/2016 4151.9 4175 4120.45 4168.6 3885.784 341093
6/24/2016 4053 4092.1 3866.6 4070.05 3793.92 1559787
6/27/2016 4061 4061 4004.1 4025.1 3752.02 836629
6/28/2016 4041.1 4081.95 4040 4078.7 3801.983 626447
6/29/2016 4100 4141 4089.2 4131.25 3850.968 646945
6/30/2016 4179.9 4200 4145.55 4187.2 3903.122 770542
7/1/2016 4188.6 4214.2 4132 4165.4 3882.801 804652
7/4/2016 4171 4190.5 4155.75 4173.8 3890.631 343648
7/5/2016 4180 4202 4150 4173.35 3890.212 282439
7/7/2016 4181.1 4189.9 4125 4141.1 3860.15 325843
7/8/2016 4142 4175.65 4126 4161.8 3879.446 261295
7/11/2016 4190 4285.9 4189.95 4272.05 3982.215 518428
7/12/2016 4300 4382 4291 4370.4 4073.893 688921
7/13/2016 4350 4360 4301 4321.4 4028.218 416940
7/14/2016 4326 4439 4326 4428.3 4127.865 637580
7/15/2016 4450 4493.55 4404.5 4472.05 4168.646 654076
7/18/2016 4477 4564.4 4432.4 4454.75 4152.521 684924
7/19/2016 4455.2 4499 4440 4485.7 4181.371 378788
7/20/2016 4471.85 4510 4452.05 4469.15 4165.943 357560
7/21/2016 4489 4493.05 4405.25 4413.7 4114.255 252227
7/22/2016 4421 4449 4405 4414.7 4115.188 339886
7/25/2016 4427 4565 4421 4550.55 4241.82 499616
7/26/2016 4575.15 4584 4451.15 4471.3 4167.948 1828186
7/27/2016 4510.3 4628 4510 4558.15 4248.905 1212744
7/28/2016 4579 4784 4570.55 4763.5 4440.324 1879461
7/29/2016 4751 4824 4720.55 4757.6 4434.824 799265
8/1/2016 4798.95 4885 4772.25 4866.25 4536.103 1206974
8/2/2016 4900 5039 4880 4986.05 4647.775 1611134
8/3/2016 5014.9 5020 4853.15 4873.85 4543.187 1019631
8/4/2016 4945 4945 4869.35 4889.65 4557.915 727097
8/5/2016 4919 4965 4900 4941.65 4606.387 598288
8/8/2016 4980 5010 4960.05 4991.75 4653.088 474502
8/9/2016 5009.9 5021.75 4915.4 4960.85 4624.284 508711
8/10/2016 4975 4980 4850 4861.6 4531.768 512317
8/11/2016 4862.1 4923.5 4805 4878.65 4547.662 623156
8/12/2016 4882 4940 4847.1 4898.6 4566.258 686072
8/16/2016 4948 4948 4852 4864.2 4534.191 793106
8/17/2016 4860 4911.3 4849.1 4889.85 4558.101 498247
8/18/2016 4920.85 4950 4901 4915.85 4582.338 479572
8/19/2016 4916 4933.2 4889.05 4900.1 4567.655 426426
8/22/2016 4896 4897 4828 4837.75 4509.536 292890
8/23/2016 4835.05 4855.2 4800 4833.8 4505.854 270869
8/24/2016 4890 4983.8 4886.45 4948.55 4612.818 952400
8/25/2016 4973.8 4982.8 4906.25 4933.7 4598.977 914319
8/26/2016 4934.8 4964.9 4910.1 4920.9 4587.045 337715
8/29/2016 4925 4955 4920.9 4927.4 4593.104 299611
8/30/2016 4955 5103.9 4951 5067.65 4723.838 996156
8/31/2016 5063.9 5103.85 5036.3 5053.65 4743.549 804288
9/1/2016 5074 5100 5019.3 5060.75 4750.214 870402
9/2/2016 5078 5188.65 5075 5160.45 4843.797 956049
9/6/2016 5201 5335 5201 5319.7 4993.275 970024
9/7/2016 5319 5362 5290.1 5336.05 5008.622 734051
9/8/2016 5321 5499 5319 5489.4 5152.562 942300
9/9/2016 5489.7 5489.95 5377.05 5403 5071.463 547599
9/12/2016 5305 5350 5251 5329 5002.004 795632
9/14/2016 5330.05 5384.75 5330.05 5363.9 5034.763 539702
9/15/2016 5356 5461 5349.55 5452.4 5117.833 704384
9/16/2016 5473 5619.9 5473 5573.3 5231.313 1669960
9/19/2016 5569 5569 5485 5491.9 5154.908 632835
 9/20/2016 5525 5560 5498.35 5514.85 5176.451 423083
9/21/2016 5526 5542.5 5462.1 5501.25 5163.685 549370
9/22/2016 5565.35 5634.1 5564.95 5597.1 5253.654 526494
9/23/2016 5630 5630 5565.6 5601.8 5258.064 559592
9/26/2016 5586 5625 5555.55 5568.9 5227.184 418297
9/27/2016 5598.95 5599.95 5500 5511.4 5173.212 427991
9/28/2016 5510.6 5555 5506 5521.8 5182.973 449876
9/29/2016 5575 5577 5395 5438.6 5104.879 693217
9/30/2016 5420 5497.5 5382.6 5477.3 5141.204 646631
10/3/2016 5661 5720 5631.8 5681 5332.405 840940
10/4/2016 5715.15 5717.95 5650 5680 5331.466 464913
10/5/2016 5707 5767 5673 5689.2 5340.102 644731
10/6/2016 5700 5745.6 5700 5710.45 5360.049 416860
10/7/2016 5709.45 5717.25 5667.3 5683.8 5335.034 309473
10/10/2016 5724.9 5734.4 5695.95 5712.35 5361.831 205840
10/13/2016 5690 5752.8 5652.6 5718.55 5367.65 441169
10/14/2016 5760.2 5766.95 5669.1 5690.45 5341.275 352350
10/17/2016 5699 5699 5574.6 5599.1 5255.531 400595
10/18/2016 5621 5645.35 5580.1 5626.7 5281.437 487798
10/19/2016 5633.7 5647.9 5593.05 5604.6 5260.693 384608
10/20/2016 5615 5683.5 5615 5644.5 5298.145 311728
10/21/2016 5650.5 5670 5616 5650.2 5303.495 224567
10/24/2016 5666 5748 5666 5713.9 5363.286 412403
10/25/2016 5734 5799 5725.65 5781.45 5426.691 339506
10/26/2016 5796.6 5898 5785 5869.1 5508.963 590811
10/27/2016 5897 5948 5789.1 5860.15 5500.563 1864862
10/28/2016 5922 5928.55 5865.75 5876.15 5515.58 935542
11/1/2016 5919 5974 5855.2 5878.1 5517.411 1163831
11/2/2016 5805 5864.9 5785 5794.6 5439.034 522312
11/3/2016 5799.9 5859.9 5780 5805.55 5449.313 585730
11/4/2016 5789 5789 5667.3 5704.85 5354.792 679821
11/7/2016 5763 5784.85 5708 5715.95 5365.211 532212
11/8/2016 5727.8 5731 5581.5 5669 5321.142 684050
11/9/2016 5305 5553 5305 5392.95 5062.031 1299603
11/10/2016 5505.5 5517.25 5305 5328.5 5001.535 942971
11/11/2016 5290 5292.95 5103 5134.25 4819.204 1058491
11/15/2016 5101.9 5119.05 4806.4 4846.6 4549.205 2793900
11/16/2016 4924 5009.4 4901.55 4990.8 4684.556 1952224
11/17/2016 5030 5048 4916.3 4925.55 4623.311 668715
11/18/2016 4935 4989.9 4887.9 4950.9 4647.104 699355
11/21/2016 4990 4990 4765.3 4787.45 4493.685 864696
11/22/2016 4830 4956 4825.55 4934.55 4631.758 845997
11/23/2016 4945 4945 4860 4880.85 4581.354 757744
11/24/2016 4862 4883.9 4804 4830.15 4533.764 550368
11/25/2016 4849 4905 4792.45 4873.6 4574.548 669501
11/28/2016 4866 4913 4833 4893.75 4593.462 1387068
11/29/2016 4898 5119 4896 5088.15 4775.933 874897
11/30/2016 5110.55 5282 5100.1 5266 4942.87 1270618
12/1/2016 5266 5307.5 5204.25 5252.1 4929.823 1221883
12/2/2016 5220 5236.2 5046 5068.1 4757.114 772281
12/5/2016 5063.9 5219.9 5055 5202.95 4883.689 578935
12/6/2016 5220 5261 5118.05 5135.2 4820.096 646660
12/7/2016 5150.95 5209.75 5035.05 5116.65 4802.685 590462
12/8/2016 5172 5269.9 5170 5234.6 4913.397 845955
12/9/2016 5290 5312.5 5201.2 5235 4913.772 562518
12/12/2016 5228 5228 5120.05 5144.4 4828.732 357439
12/13/2016 5178.75 5207 5134.05 5163.15 4846.332 484291
12/14/2016 5179.95 5214.75 5130.2 5141.05 4825.587 371699
12/15/2016 5099.95 5197 5080 5152.05 4835.912 457317
12/16/2016 5174.5 5207 5151.2 5188.65 4870.266 1170505
12/19/2016 5175 5195.45 5104.05 5115.05 4801.182 369118
12/20/2016 5135.9 5147.5 5072 5108 4794.565 377676
12/21/2016 5119.4 5160 5073.55 5137.85 4822.584 413072
12/22/2016 5144 5144 5053 5084.4 4772.414 399573
12/23/2016 5050 5214 5041 5197.15 4878.244 589006
12/26/2016 5179 5257.8 5151.1 5167.35 4850.273 510998
12/27/2016 5185 5237.4 5117.2 5224 4903.447 486703
12/28/2016 5250 5278 5219.45 5231.25 4910.253 595514
12/29/2016 5217.2 5349 5217.2 5314.8 4988.676 655325
12/30/2016 5347 5377.9 5303 5319.55 4993.134 559886
1/2/2017 5320.05 5474.2 5267.8 5466 5130.598 651321
1/3/2017 5466 5524.2 5432.6 5508.4 5170.396 631753
1/4/2017 5530 5554.7 5494 5502.15 5164.53 679443
1/5/2017 5525.1 5649.9 5525.1 5634.95 5289.181 744210
1/6/2017 5650 5657.3 5597 5615.55 5270.971 544695
1/9/2017 5644.8 5680 5610.6 5658.5 5311.286 345094
1/10/2017 5680 5693.7 5641 5674.85 5326.632 410444
1/11/2017 5691 5772.9 5691 5762.35 5408.764 539326
1/12/2017 5770 5795 5742 5777.35 5422.843 421634
1/13/2017 5792 5794 5683.65 5699.5 5349.77 1086873
1/16/2017 5697.95 5725.2 5661 5676.9 5328.556 290142
1/17/2017 5690 5718.9 5657.05 5669.4 5321.517 343048
1/18/2017 5685 5719 5665 5684.45 5335.643 308483
1/19/2017 5675 5728 5675 5718.35 5367.463 239027
1/20/2017 5717 5749 5642 5668.95 5321.095 444280
1/23/2017 5668.95 5712.75 5643.8 5700 5350.239 297515
1/24/2017 5704 5745.75 5688.95 5737.2 5385.157 301613
1/25/2017 5763.9 5834 5708.05 5802.55 5446.496 1148793
1/27/2017 5842 5927.7 5825.05 5915.9 5552.891 576906
1/30/2017 5916 5939 5885 5894.95 5533.226 323448
1/31/2017 5889 5934.9 5875.5 5894.25 5532.569 374637
2/1/2017 5900 6203.5 5886 6179.2 5800.035 1212008
2/2/2017 6170 6218.35 6130 6144.35 5767.323 745214
2/3/2017 6147.9 6156.65 6096.55 6115.45 5740.197 304078
2/6/2017 6157 6187 6125 6149.7 5772.345 322223
2/7/2017 6166 6231.5 6144 6213.2 5831.949 456427
2/8/2017 6219.7 6233.9 6165.15 6194.65 5814.537 410369
2/9/2017 6195.5 6204 6111.6 6157.1 5779.291 511610
2/10/2017 6170 6173.75 6096.4 6112.25 5737.192 284471
2/13/2017 6092 6139.9 6002 6022 5652.481 404675
2/14/2017 6045 6045 5928.1 5939.85 5575.372 439745
2/15/2017 5950 5961.8 5842.2 5862.7 5502.956 609791
2/16/2017 5860 6037.95 5860 6024.55 5654.874 576390
2/17/2017 6038 6055.85 5955.05 5989.75 5622.209 326378
2/20/2017 5989.75 6120.75 5912.3 6093.15 5719.266 504439
2/21/2017 6071.1 6090.65 6043 6063.15 5691.105 287864
2/22/2017 6073 6116.15 6040 6079.65 5706.593 431264
2/23/2017 6090 6092.1 6015.05 6031 5660.929 461009
2/27/2017 6005 6050.95 5940 5951.5 5586.306 394395
2/28/2017 5946.3 6000 5914.8 5922.5 5559.086 558820
3/1/2017 5960 5998.8 5885.15 5919.6 5556.364 559896
3/2/2017 5951 5998.8 5900.25 5918.75 5555.566 473769
3/3/2017 5924 5928.95 5875 5887.75 5526.469 362057
3/6/2017 5925.5 5974.8 5912 5934.85 5570.678 361209
3/7/2017 5931 5954 5881 5888.5 5527.172 373103
3/8/2017 5895 5904.9 5800 5864.15 5504.316 639968
3/9/2017 5884 5975 5864.15 5964.4 5598.415 598391
3/10/2017 5997 6008.4 5936.05 5955.6 5590.155 443986
3/14/2017 6060 6144.4 6010 6132.4 5756.106 875005
3/15/2017 6115 6168.8 6092.5 6137.35 5760.753 384040
3/16/2017 6159.6 6186.3 6131.7 6155.45 5777.742 252721
3/17/2017 6165 6226.8 6150 6192.6 5812.612 1048024
3/20/2017 6220 6220 6151.1 6158.9 5780.979 207710
3/21/2017 6164.75 6200.55 6051.85 6076.3 5703.449 532134
3/22/2017 6046.4 6053.4 5977.4 6005.8 5637.274 462793
3/23/2017 6015.9 6069 6015.9 6034.8 5664.495 447530
3/24/2017 6047 6047 5992.1 6004.65 5636.195 573292
3/27/2017 5977 6020 5965.65 5985.8 5618.501 340512
3/28/2017 5971.2 6049 5962.55 5974.25 5607.66 505962
3/29/2017 6008.9 6008.9 5929.35 5944.15 5579.408 494597
3/30/2017 5965 6000.9 5935.05 5956.6 5591.094 898999
3/31/2017 5952 6041 5940.1 6015.7 5646.567 501939
4/3/2017 6095 6095 6030 6072 5699.413 378716
4/5/2017 6110 6359 6071.05 6342.4 5953.22 1076674
4/6/2017 6335 6336 6260 6291.65 5905.584 505863
 4/7/2017 6250 6336 6236.05 6259.35 5875.266 467235
4/10/2017 6282 6307.8 6245.05 6268.85 5884.184 318486
4/11/2017 6274.8 6305 6230 6247.8 5864.425 373105
4/12/2017 6263.9 6263.9 6126.7 6154.5 5776.85 415372
4/13/2017 6155 6175 6066.9 6077.95 5704.998 386820
4/17/2017 6070.6 6137.5 6021 6115.55 5740.29 342286
4/18/2017 6120 6234.35 6120 6137.15 5760.564 453391
4/19/2017 6131.9 6222.35 6113.8 6196.95 5816.695 366504
4/20/2017 6200 6303.15 6188 6273.5 5888.548 466934
4/21/2017 6283.9 6295.05 6177 6185.8 5806.229 294827
4/24/2017 6223.2 6335 6200 6318.35 5930.647 426893
4/25/2017 6327.7 6350 6282.5 6337.2 5948.339 384281
4/26/2017 6335 6424.75 6311 6406.3 6013.199 540500
4/27/2017 6439 6450 6320.35 6374.05 5982.928 1087684
4/28/2017 6410 6589.8 6390.55 6524.85 6124.475 949573
5/2/2017 6676 6730 6618 6705.5 6294.039 888539
5/3/2017 6714.8 6714.95 6631.1 6644 6236.313 370021
5/4/2017 6662 6686.95 6626 6639.8 6232.372 372533
5/5/2017 6625.55 6676.4 6602 6654.15 6245.842 337498
5/8/2017 6688 6703.65 6612.55 6630.55 6223.689 208481
5/9/2017 6666 6666 6615 6629.3 6222.516 215203
5/10/2017 6645 6754 6635.9 6737.75 6324.312 295859
5/11/2017 6749 6789.4 6711.1 6762.5 6347.542 259056
5/12/2017 6798 6798 6691 6730.2 6317.224 256491
5/15/2017 6759.4 6839.1 6733.45 6823.9 6405.175 336356
5/16/2017 6850 6977.55 6830 6953.95 6527.245 707624
5/17/2017 6950 6979 6885.85 6958.2 6531.234 445461
5/18/2017 6918.3 6948 6814.45 6831.05 6411.886 406814
5/19/2017 6854.8 6893.9 6691.55 6790.55 6373.871 552223
5/22/2017 6803.95 6843.95 6689.25 6701.7 6290.474 327493
5/23/2017 6765 6910 6743.65 6878.85 6456.753 956457
5/24/2017 6903 6912.55 6813 6869.65 6448.117 433647
5/25/2017 6879.95 7018 6835 6985.7 6557.047 435721
5/26/2017 6971.15 7085.05 6936.2 7064.8 6631.292 373937
5/29/2017 7050 7197.8 7025.55 7134.45 6696.669 427378
5/30/2017 7134.45 7206.6 7084.15 7147.5 6708.918 403698
5/31/2017 7138 7248 7134.95 7211 6768.521 650259
6/1/2017 7242 7245 7110.1 7146.6 6708.073 649217
6/2/2017 7182 7187.7 7100 7114.7 6678.131 310268
6/5/2017 7139.8 7161.9 7091.1 7125.7 6688.456 296147
6/6/2017 7134 7154.3 7085.05 7112.1 6675.69 324579
6/7/2017 7135 7225 7107.6 7205.7 6763.547 518152
6/8/2017 7199 7274.95 7198 7249.5 6804.66 426525
6/9/2017 7271 7480.9 7230 7464.85 7006.796 1122640
6/12/2017 7445 7450 7355.5 7373.65 6921.191 454342
6/13/2017 7394.6 7455 7335 7348.95 6898.007 607567
6/14/2017 7343 7392.45 7331.85 7351.05 6899.978 277472
6/15/2017 7348.35 7393 7272.15 7312.3 6863.606 388150
6/16/2017 7332 7360.05 7250 7263.9 6818.176 547028
6/19/2017 7314 7322.15 7235 7249.25 6804.424 372747
6/20/2017 7265 7283.65 7190.3 7207.25 6765.002 757716
6/21/2017 7220 7284.5 7153.3 7268.2 6822.211 460423
6/22/2017 7291 7352 7288 7316.1 6867.173 436033
6/23/2017 7321.25 7331.65 7205 7219.15 6776.172 355854
6/27/2017 7239.5 7267.2 7155.1 7183.35 6742.568 365667
6/28/2017 7213.95 7324 7205 7225.05 6781.709 637214
6/29/2017 7254.9 7290 7205 7224.35 6781.052 543979
6/30/2017 7214.8 7233.6 7157.15 7217.6 6774.717 367886
7/3/2017 7238.9 7365 7211.2 7354 6902.747 556846
7/4/2017 7386 7415.05 7340 7376.15 6923.538 428293
7/5/2017 7374.75 7394 7332 7377.65 6924.946 273869
7/6/2017 7377.65 7498 7376.2 7474.05 7015.43 416512
7/7/2017 7470 7474.05 7420 7432.8 6976.712 339803
7/10/2017 7458.8 7500 6700 7430.45 6974.506 47033
7/11/2017 7473.9 7495 7400 7457 6999.427 423681
7/12/2017 7485 7485 7435.1 7476.65 7017.871 233096
7/13/2017 7490 7574.5 7465.15 7567.55 7103.193 472029
7/14/2017 7574.95 7588.95 7520 7557.25 7093.526 267450
7/17/2017 7571.95 7578 7504.3 7522.3 7060.72 289180
7/18/2017 7525 7591.5 7515 7549.35 7086.11 387214
7/19/2017 7564.25 7584 7535 7561.5 7097.515 223986
7/20/2017 7580 7584.5 7480.05 7490.95 7031.293 290547
7/21/2017 7500 7549.9 7445 7543 7080.15 434483
7/24/2017 7554 7569 7495 7554.55 7090.991 357195
7/25/2017 7573 7573 7493.55 7504.85 7044.341 323585
7/26/2017 7539 7595 7504 7565.25 7101.034 377790
7/27/2017 7615 7683.4 7536 7599.6 7133.277 1148259
7/28/2017 7617 7673.6 7584 7630.45 7162.234 459181
7/31/2017 7664 7765 7651 7750.05 7274.494 505371
8/1/2017 7759.9 7920 7725 7856.1 7374.037 1096934
8/2/2017 7878.9 7880 7775 7795.5 7317.156 414448
8/3/2017 7794 7829 7711 7737.4 7262.621 287116
8/4/2017 7750 7804.9 7740 7770.3 7293.502 325021
8/7/2017 7779.5 7892.35 7771 7838.65 7357.658 327318
8/8/2017 7849 7885 7736.9 7755.9 7279.985 319951
8/9/2017 7759 7795 7639.1 7661.6 7191.473 285089
8/10/2017 7637.35 7640 7538.9 7578.75 7113.706 385730
8/11/2017 7501.9 7533.8 7380 7457.4 6999.802 676390
8/14/2017 7516 7647 7515 7608.45 7141.583 328598
8/16/2017 7649.1 7720.1 7585.05 7701.15 7228.596 488766
 8/17/2017 7701 7708.85 7565 7582.45 7117.179 321296
8/18/2017 7551 7624 7531.35 7598.8 7132.526 332924
8/21/2017 7629 7658.05 7490 7501.9 7041.572 277519
8/22/2017 7540 7567.5 7475.1 7496.1 7036.127 278131
8/23/2017 7548 7590 7501 7573.05 7108.356 258051
8/24/2017 7536 7635 7483.6 7612.85 7217.189 436912
8/28/2017 7649 7649 7568.05 7579 7185.099 391028
8/29/2017 7565 7575.55 7495.05 7521.5 7130.587 368309
8/30/2017 7603 7639.35 7532.5 7557.45 7164.669 471048
8/31/2017 7564.9 7720.4 7532 7700.3 7300.094 586954
9/1/2017 7747.5 7834.9 7730 7812.3 7406.273 627407
9/4/2017 7840 7876 7756.75 7821.5 7414.995 362724
9/5/2017 7843 7855.95 7801 7817.2 7410.919 182518
9/6/2017 7800 7904 7770 7846.65 7438.838 340420
9/7/2017 7888 7949 7858.5 7919.2 7507.618 389478
9/8/2017 7940.45 7979.75 7892 7970.75 7556.489 341309
9/11/2017 8000 8168 8000 8142.4 7719.217 547463
9/12/2017 8192 8192 8116 8154.5 7730.688 387447
9/13/2017 8161.9 8200 8100.15 8122.6 7700.446 371832
9/14/2017 8139.95 8164.95 8042.05 8070.25 7650.817 293890
9/15/2017 8076.95 8119.1 8043.5 8099.75 7678.784 400099
9/18/2017 8130.7 8185 8130.7 8157.85 7733.864 219992
9/19/2017 8178 8184.95 8124.45 8131.7 7709.073 245577
9/20/2017 8164.4 8164.4 8109.1 8120.15 7698.124 185837
9/21/2017 8101 8170.9 8075.1 8144.95 7721.634 258168
9/22/2017 8145 8175.5 8050 8068.2 7648.874 366359
9/25/2017 8074 8089 7855.05 7964.95 7550.99 626129
9/26/2017 7980 7980.05 7869.1 7889.9 7479.84 440508
9/27/2017 7949 7978 7715 7739.95 7337.684 564788
9/28/2017 7735.1 7920 7651 7897.35 7486.903 768225
9/29/2017 7960 8007.8 7925 7978.2 7563.551 486217
10/3/2017 8055.35 8069.05 7855 7888.3 7478.323 516298
10/4/2017 7894 7933.9 7830.6 7847.2 7439.359 301347
10/5/2017 7836 7901 7807.2 7831.05 7424.048 272177
10/6/2017 7864.95 7919 7845.05 7903.2 7492.449 440453
10/9/2017 7909 7957 7866.7 7896.7 7486.287 261839
10/10/2017 7890.5 7934.9 7885.3 7893.7 7483.442 224485
10/11/2017 7892 7898.85 7801 7825.15 7418.456 644166
10/12/2017 7845 7918 7830 7904.25 7493.445 396436
10/13/2017 7900 7940 7860.05 7874.15 7464.908 328108
10/16/2017 7900 7935 7814 7842 7434.429 502632
10/17/2017 7851 7902.3 7830.9 7838.9 7431.491 304861
10/18/2017 7859 7873.05 7748.2 7784.05 7379.492 489207
10/19/2017 7803 7803 7690 7731.1 7329.294 115449
10/23/2017 7748.8 7860 7714 7818.5 7412.151 471496
10/24/2017 7865.3 7932.2 7841.6 7875 7465.715 354257
10/25/2017 7930 7945 7810.3 7870.2 7461.165 254379
10/26/2017 7900 8086 7866.2 8068.05 7648.731 684763
10/27/2017 8123.95 8240 8062.6 8114.45 7692.72 1201080
10/30/2017 8200 8279 8163.3 8195.25 7769.32 726605
10/31/2017 8195 8226.5 8167.2 8211.25 7784.489 318652
11/1/2017 8251 8256.45 8160 8238.4 7810.228 631375
11/2/2017 8250 8273.95 8201 8225.8 7798.282 247753
11/3/2017 8235 8242.9 8175 8219.4 7792.215 288916
11/6/2017 8209.5 8370.55 8199.35 8310.2 7878.297 392588
11/7/2017 8348 8348 8210 8220.3 7793.069 348296
11/8/2017 8218 8285.05 8204.9 8232 7804.16 199176
11/9/2017 8273.7 8273.7 8148.7 8204.8 7778.374 442672
11/10/2017 8198.8 8234.9 8111.05 8183.5 7758.181 351694
11/13/2017 8185 8219.05 8080 8109.2 7687.743 181361
11/14/2017 8129 8186 8109 8122.95 7700.778 237427
11/15/2017 8100 8180 8087 8127.25 7704.855 275441
11/16/2017 8130 8234.85 8129.25 8163.7 7739.41 321844
11/17/2017 8218 8362.45 8218 8348.35 7914.463 419255
11/20/2017 8377 8449 8350 8425.65 7987.746 372037
11/21/2017 8446 8449.45 8401 8424.8 7986.94 255180
11/22/2017 8448 8525 8444 8513.15 8070.698 383442
11/23/2017 8512 8519 8443.5 8463.4 8023.536 289808
11/24/2017 8463.4 8540 8463.4 8487.95 8046.809 343432
11/27/2017 8486 8524.2 8445 8508.6 8066.384 172254
11/28/2017 8490.6 8658 8476.05 8624.15 8175.93 456041
11/29/2017 8649 8696 8576 8671.35 8220.677 382984
11/30/2017 8650 8676 8575 8599.1 8152.181 582023
12/1/2017 8660 8695 8593 8609 8161.567 436589
12/4/2017 8659.75 8659.95 8480.55 8500.8 8058.989 242191
12/5/2017 8519.95 8554.95 8476.5 8500.4 8058.612 213998
12/6/2017 8494 8638.75 8450.05 8612.4 8164.791 420876
12/7/2017 8615.9 8988.25 8614.55 8882.4 8420.759 834850
12/8/2017 8929.8 9119 8899 9042.25 8572.3 1006694
12/11/2017 9108 9167 9089.75 9133.8 8659.091 564023
12/12/2017 9150 9218.5 9100 9131.35 8656.768 491488
12/13/2017 9091 9176 9075 9120.65 8646.626 446829
12/14/2017 9127 9146.8 9046 9112.75 8639.135 655484
12/15/2017 9170 9236.3 9147.3 9165.9 8689.523 620495
12/18/2017 9110 9344 8990.15 9309.1 8825.28 658668
12/19/2017 9345 9858 9326 9801.5 9292.09 1275759
12/20/2017 9966 9996.4 9700.25 9733.9 9228.002 1216280
12/21/2017 9788 9817.4 9610.05 9631.05 9130.497 849633
12/22/2017 9665 9824.8 9605 9700 9195.865 814330
12/26/2017 9741 9765 9616.2 9679 9175.956 542587
12/27/2017 9694 9750.7 9629.1 9644.1 9142.869 402886
12/28/2017 9693.5 9693.5 9615.8 9629.2 9128.744 659995
12/29/2017 9659 9769 9650 9729.55 9223.879 471554
1/1/2018 9749 9789 9629.8 9651.9 9150.265 426354
1/2/2018 9699 9718.6 9525 9554.05 9057.498 451227
1/3/2018 9597 9598 9402 9416.6 8927.193 658281
1/4/2018 9450 9488 9367.2 9386.25 8898.42 562919
1/5/2018 9458 9532 9412.55 9433.85 8943.547 732512
1/8/2018 9488 9495 9425 9448.95 8957.863 294549
1/9/2018 9464.8 9491.45 9361 9383.55 8895.862 427590
1/10/2018 9387.8 9454.85 9315.9 9375.85 8888.562 394826
1/11/2018 9410 9430 9326 9339.8 8854.384 368996
1/12/2018 9387 9494.75 9355.1 9459.15 8967.532 685141
1/15/2018 9499.95 9508.55 9340 9358.45 8872.065 385462
1/16/2018 9371 9408.65 9300 9322.05 8837.558 364816
1/17/2018 9316 9368.8 9256 9313.9 8829.832 390461
1/18/2018 9350 9518.9 9332 9368.7 8881.783 686971
1/19/2018 9325 9396 9282 9323.95 8839.358 542339
1/22/2018 9349 9356.75 9271.6 9310.1 8826.228 454188
1/23/2018 9347 9429.3 9290 9393.4 8905.199 561948
1/24/2018 9419 9519.95 9340.45 9434.95 8944.591 568489
1/25/2018 9485 9485 9250 9278.2 8795.987 705224
1/29/2018 9481 9714 9461 9630.7 9130.167 1546624
1/30/2018 9620 9675.5 9550 9571.55 9074.091 573988
1/31/2018 9558.05 9585 9458.9 9509.7 9015.455 462650
2/1/2018 9545 9563.7 9312 9401.85 8913.21 550971
2/2/2018 9359 9359 8940 8990.6 8523.334 984189
2/5/2018 8850.15 9120 8688 9080.6 8608.657 651062
2/6/2018 8700 9113.5 8661.6 8984.6 8517.646 840339
2/7/2018 9170 9170 8873 8921.8 8458.109 509440
2/8/2018 8988.9 9060 8915 9030.7 8561.35 465683
2/9/2018 8906 8986.55 8870 8936.1 8471.665 364892
2/12/2018 8960 9150 8960 9117.85 8643.97 408523
2/14/2018 9149.9 9157.5 8986 9001.6 8533.762 357737
2/15/2018 9049 9090 9001 9020.25 8551.442 250781
2/16/2018 9039.9 9070 8806.85 8836.95 8377.67 632659
2/19/2018 8856 8865.85 8691.65 8724.85 8271.396 436138
2/20/2018 8745 8768.95 8650 8722.65 8269.311 517802
2/21/2018 8771 8795 8708.2 8782.75 8326.287 471756
2/22/2018 8769 8769 8601.5 8634.05 8185.315 638857
2/23/2018 8665 8738.95 8655.05 8698.8 8246.7 567960
2/26/2018 8758 9055 8750.05 9005.35 8537.317 869374
2/27/2018 9093 9114.95 8872.6 8891.2 8429.1 684609
2/28/2018 8870 8934 8772 8850.95 8390.941 680125
3/1/2018 8874 8936.05 8811.35 8873.45 8412.273 609369
 3/5/2018 8867 8867 8775 8795.1 8337.995 388180
3/6/2018 8855.55 8885 8600 8616.5 8168.678 543686
3/7/2018 8621.8 8713.85 8552 8679.1 8228.022 598715
3/8/2018 8700.2 8775 8651 8729.35 8275.66 533856
3/9/2018 8760 8774 8650 8660.6 8210.483 323450
3/12/2018 8719 8826.8 8681.1 8810.3 8352.404 438339
3/13/2018 8810 8848 8691 8756.05 8300.974 521943
3/14/2018 8735 8874 8725.05 8846.3 8386.534 411769
3/15/2018 8839.9 8875 8800.95 8837.55 8378.238 313431
3/16/2018 8869 8869 8649.4 8676.55 8225.606 622932
3/19/2018 8711.5 8800 8703.55 8773.5 8317.517 571830
3/20/2018 8764.45 8845.5 8735 8802.4 8344.917 408924
3/21/2018 8839.9 8945 8825.05 8874.65 8413.41 516020
3/22/2018 8870 8910.5 8684.4 8696.55 8244.566 471749
3/23/2018 8612.55 8640.5 8542.1 8607.25 8159.909 644482
3/26/2018 8607 8798 8605 8765.3 8309.743 447858
3/27/2018 8815 8887 8767.15 8852.3 8392.222 423455
3/28/2018 8812 9084 8801 8861.1 8400.564 1194227
4/2/2018 8990 9088 8953.25 9008.2 8540.019 552649
4/3/2018 9008.95 9060 8955 9026.45 8557.32 339709
4/4/2018 9078 9149.4 8980.6 9013.5 8545.044 488280
4/5/2018 9050 9157.65 9050 9132.6 8657.954 236956
4/6/2018 9165 9230 9042.55 9206.2 8727.729 429514
4/9/2018 9220 9308.15 9184.7 9292.65 8809.686 426170
4/10/2018 9290 9315.45 9239 9273.45 8791.485 299119
4/11/2018 9290 9350 9208.55 9302.5 8819.024 318010
4/12/2018 9290 9290 9181.1 9204.45 8726.07 300797
4/13/2018 9267 9267 9106.25 9123.95 8649.753 366224
4/16/2018 9100 9245 9065 9232 8752.187 271057
4/17/2018 9241 9242 9137.55 9160.35 8684.26 342578
4/18/2018 9178 9227.45 9095.9 9121.5 8647.431 452854
4/19/2018 9144 9183.75 9068 9077.65 8605.86 256088
4/20/2018 9082 9108.15 9012.95 9025 8555.945 303913
4/23/2018 9039.9 9125 9005.95 9064.85 8593.725 302205
4/24/2018 9095 9142.55 9031 9064.65 8593.536 312103
4/25/2018 9059 9068.8 8908 8934.6 8470.243 488641
4/26/2018 8949 8981 8890 8946.45 8481.479 614321
4/27/2018 9015 9137 8715.1 8783.35 8326.854 1873816
4/30/2018 8790 8904.2 8760.3 8814.95 8356.813 497504
5/2/2018 8915 8998 8725 8744.5 8290.025 806846
5/3/2018 8765 8799 8700 8755.95 8300.88 406825
5/4/2018 8784 8790 8665 8678.2 8227.171 490244
5/7/2018 8693 8770 8660 8743.7 8289.266 342702
5/8/2018 8785 8806.2 8690 8775.2 8319.129 404969
5/9/2018 8795 8795 8705 8718.35 8265.233 314057
5/10/2018 8758 8758 8690 8704.95 8252.531 298598
5/11/2018 8738 8765 8702.05 8750.3 8295.523 264405
5/14/2018 8751 8760 8688.1 8707 8254.473 276620
5/15/2018 8725 8750.35 8639 8726.6 8273.055 506107
5/16/2018 8675 8733.45 8675 8695.6 8243.665 288597
5/17/2018 8725 8766.45 8661.2 8697.5 8245.468 379606
5/18/2018 8700.8 8725 8496 8510.95 8068.612 603507
5/21/2018 8518 8524.8 8255.5 8428.5 7990.447 872463
5/22/2018 8416 8586.4 8371.25 8560.65 8115.729 410467
5/23/2018 8560 8564.8 8458.2 8497.4 8055.767 399631
5/24/2018 8500.1 8518.3 8400 8410.75 7973.62 292331
5/25/2018 8412 8574 8395.15 8548.15 8103.878 519151
5/28/2018 8560 8785 8555.1 8709.3 8256.654 446264
5/29/2018 8718 8840 8680 8714.9 8261.963 665121
5/30/2018 8669 8669 8572.85 8588.2 8141.849 508262
5/31/2018 8639 8639.1 8515.9 8537.2 8093.498 679959
6/1/2018 8610 8848.4 8590.05 8808.85 8351.029 1002010
6/4/2018 8840 8840 8726.05 8749.85 8295.095 380690
6/5/2018 8750 8830 8680 8810.4 8352.5 400886
6/6/2018 8829 8870 8810 8842.35 8382.787 328784
6/7/2018 8874 8934.8 8865 8911.25 8448.108 267961
6/8/2018 8894 8950 8871 8932.45 8468.206 287823
6/11/2018 8960 9046 8921.5 9022.65 8553.719 337828
6/12/2018 9039 9065 8955 9016.75 8548.124 343452
6/13/2018 9030 9094.95 8943 8967.35 8501.292 369407
6/14/2018 8932.05 9019.95 8908 8958 8492.429 269078
6/15/2018 8995 8995 8901 8951.6 8486.361 496572
6/18/2018 8947.5 9050.4 8937.95 8973.45 8507.074 305144
6/19/2018 8970 8984.8 8820.05 8862.6 8401.986 350407
6/20/2018 8873 8970 8863 8948.3 8483.231 325981
6/21/2018 8978 8986 8852.95 8863.05 8402.414 313349
6/22/2018 8865 8887 8810 8874.9 8413.646 319027
6/25/2018 8869 8869 8780 8793 8336.004 254954
6/26/2018 8793 8985.35 8750 8931.35 8467.163 387769
6/27/2018 8935.95 9012 8873 8898.3 8435.83 501622
6/28/2018 8892 8894.05 8735.05 8771.3 8315.431 376404
6/29/2018 8750.3 8900 8750.3 8825.6 8366.909 458807
7/2/2018 8878 8935 8800.05 8821.05 8362.597 298529
7/3/2018 8825 8995 8750 8975.15 8508.687 375718
7/4/2018 9014 9249.25 8952.5 9220.8 8741.569 656141
7/5/2018 9228 9395 9225.75 9347.05 8861.258 887919
7/6/2018 9315 9413.95 9260 9317.5 8833.244 508241
7/9/2018 9395 9419.85 9350 9374.9 8887.66 331872
7/10/2018 9380 9545.9 9380 9531 9035.647 485745
7/11/2018 9529 9529.35 9361 9384.7 8896.952 328446
7/12/2018 9448 9508 9325.25 9347 8861.211 336960
7/13/2018 9408 9495 9362.25 9431.05 8940.893 511150
7/16/2018 9429 9498.9 9355 9385.3 8897.52 216426
7/17/2018 9351.15 9479.7 9347 9445.4 8954.496 457123
7/18/2018 9482.3 9534 9296.9 9366.8 8879.981 430624
7/19/2018 9408 9434 9350 9389.1 8901.122 199983
7/20/2018 9392 9464 9335 9398.95 8910.46 272916
7/23/2018 9448 9750 9372 9701 9196.813 607813
7/24/2018 9778 9929 9725 9832.45 9321.431 749626
7/25/2018 9853 9875.85 9701 9758.95 9251.749 384750
7/26/2018 9819.8 9831.7 9361 9396.25 8907.901 1261317
7/27/2018 9402 9442.2 9290 9310.4 8826.514 672141
7/30/2018 9320 9404.5 9233 9381.9 8894.297 539464
7/31/2018 9400 9548.85 9355 9520.55 9025.74 426388
8/1/2018 9535 9587.75 9300 9341.6 8856.091 700719
8/2/2018 9327 9327 9120 9142.4 8667.244 875157
8/3/2018 9150 9230 9150 9187 8709.525 470958
8/6/2018 9247.5 9300 9200 9286.4 8803.762 237693
8/7/2018 9316 9420 9271 9411.5 8922.359 381947
8/8/2018 9449 9449 9183.05 9207.4 8728.866 638498
8/9/2018 9239 9239 9060 9146.05 8670.704 651728
8/10/2018 9150 9210 9105 9148.25 8672.791 427827
8/13/2018 9119.45 9185 9012.2 9080.85 8608.894 348201
8/14/2018 9079 9158.8 9046.25 9132.6 8734.906 344056
8/16/2018 9124 9235.95 9085 9200.55 8877.665 465479
8/17/2018 9243 9286.5 9130 9152.1 8830.914 477538
8/20/2018 9170.7 9217.8 9062 9074.35 8755.893 449317
8/21/2018 9110 9130 9050.4 9113.3 8793.477 380824
8/23/2018 9145 9256 9100.1 9223.3 8899.615 751705
8/24/2018 9240 9279.9 9142.1 9163.8 8842.204 401110
8/27/2018 9209 9274 9200 9245.25 8920.796 326945
8/28/2018 9277.55 9446.5 9215 9427.95 9097.084 684054
8/29/2018 9421 9468.3 9339.65 9368.1 9039.334 433440
8/30/2018 9370 9370 9182.65 9205.8 8882.729 674292
8/31/2018 9208 9255 9080.3 9096.4 8777.17 634522
9/3/2018 9100 9118.95 8875 8902.15 8589.735 992161
9/4/2018 8912 8999 8835.45 8868.5 8557.267 530967
9/5/2018 8871 8950 8790.6 8896.1 8583.898 491163
9/6/2018 8967.7 8967.7 8741 8759.85 8452.43 687535
9/7/2018 8775 8789 8634.25 8719.2 8413.206 636918
9/10/2018 8700 8750 8625 8639.4 8336.208 577299
9/11/2018 8668 8699.9 8479.6 8517.05 8218.151 552622
9/12/2018 8539 8539 8401 8493.95 8195.862 634678
9/14/2018 8593 8700 8580.35 8626.7 8323.953 754169
9/17/2018 8587 8659.7 8517 8537.8 8238.172 422191
 9/18/2018 8537.7 8596.5 8380.2 8399.15 8104.39 507455
9/19/2018 8425.5 8448.4 8191.05 8210.35 7922.214 959340
9/21/2018 8260 8325 7599.65 8040.15 7757.987 1646047
9/24/2018 8070 8070 7590.7 7793.05 7519.559 1801469
9/25/2018 7750 8018.25 7680 7999.45 7718.716 1159438
9/26/2018 8075 8089.9 7822.55 7842.55 7567.322 754963
9/27/2018 7850 7878 7510.2 7553.05 7287.981 1594739
9/28/2018 7620 7648.2 7292.65 7347.95 7090.08 1413254
10/1/2018 7354 7485 7206 7463.95 7202.009 1034603
10/3/2018 7400 7410.7 7211 7246 6991.707 1148091
10/4/2018 7150 7288 7021 7198.75 6946.116 1104174
10/5/2018 7054.8 7220 6801.85 6904.35 6662.047 1481376
10/8/2018 6915 6989 6774.25 6889.75 6647.959 1393849
10/9/2018 6819.75 6940 6661 6699.45 6464.338 1079041
10/10/2018 6748 7050 6723.25 6985.85 6740.688 1162309
10/11/2018 6800 6950 6705.2 6875.5 6634.21 869569
10/12/2018 6950 7326 6950 7287.2 7031.462 1053651
10/15/2018 7320 7340 7126.05 7182 6929.954 682234
10/16/2018 7214 7278 7123.8 7150.9 6899.945 637012
10/17/2018 7237.65 7245 6853.45 6885.6 6643.956 1021019
10/19/2018 6830 6965 6715.5 6756.45 6519.338 903940
10/22/2018 6818 6905 6722.05 6812.2 6573.131 774016
10/23/2018 6779 6857 6666 6771.3 6533.667 734440
10/24/2018 6850 6885 6690 6768.3 6530.771 681526
10/25/2018 6700 6853.7 6620.2 6723.2 6487.255 2101936
10/26/2018 6750 6795 6500 6717.3 6481.562 874526
10/29/2018 6722 6810 6691.05 6798.7 6560.105 505428
10/30/2018 6798 6868.95 6675.2 6697 6461.974 771389
10/31/2018 6760 6760 6500 6616.4 6384.203 1315746
11/1/2018 6648.95 6739.95 6600 6711.75 6476.206 842039
11/2/2018 6769.8 7159 6750.05 7135.45 6885.038 1834118
11/5/2018 7138 7254.7 7060.05 7177.25 6925.37 1040315
11/6/2018 7195 7238 7050 7075 6826.708 667413
11/7/2018 7140 7143 7090 7127.9 6877.752 127507
11/9/2018 7130 7315 7040.85 7283.5 7027.891 986090
11/12/2018 7300 7352.5 7052 7087.8 6839.059 687443
11/13/2018 7049.95 7168.75 7021 7150.45 6899.511 572295
11/14/2018 7180.1 7409 7180.1 7369.05 7110.439 1112945
11/15/2018 7378.9 7515.1 7333.55 7478.3 7215.855 1048278
11/16/2018 7500 7544.05 7302.55 7341.2 7083.567 806420
11/19/2018 7360 7449 7290 7411.65 7151.544 577408
11/20/2018 7411.65 7444.5 7311.65 7333.95 7076.571 637243
11/21/2018 7340 7466 7331.5 7424.5 7163.943 701156
11/22/2018 7393.95 7480 7361.2 7411.1 7151.013 668352
11/26/2018 7425 7577.75 7387.3 7554.7 7289.574 899481
11/27/2018 7570 7657.8 7500.75 7647.6 7379.214 783389
11/28/2018 7658 7680.5 7549.6 7574.2 7308.39 686734
11/29/2018 7613 7642 7531 7546.75 7281.903 725583
11/30/2018 7574 7727 7570.05 7661.6 7392.723 869715
12/3/2018 7688.5 7800 7630.1 7779.95 7506.919 772869
12/4/2018 7780 7784.95 7701 7721.65 7450.666 551195
12/5/2018 7696.7 7739.9 7520 7554.05 7288.946 704296
12/6/2018 7450.05 7486.3 7180 7209.7 6956.681 1339030
12/7/2018 7244 7349.95 7201 7313.95 7057.273 688881
12/10/2018 7200 7395 7170 7350.5 7092.541 785024
12/11/2018 7240.5 7346 7215.55 7305.35 7048.975 843166
12/12/2018 7340 7507.3 7295 7471.85 7209.632 643037
12/13/2018 7477.5 7700 7477.5 7670.5 7401.31 881204
12/14/2018 7684 7690 7545.95 7662.15 7393.253 676653
12/17/2018 7691.9 7800 7650 7734.05 7462.629 712296
12/18/2018 7710 7785 7655 7772.35 7499.586 658919
12/19/2018 7781 7949.75 7781 7936 7657.493 856358
12/20/2018 7850 7919 7763.65 7807.05 7533.068 824303
12/21/2018 7830 7835 7515 7536.3 7271.819 1257227
12/24/2018 7560 7595.65 7470 7529.15 7264.92 611297
12/26/2018 7488 7600 7402 7569.1 7303.468 594156
12/27/2018 7649 7668.85 7479.3 7499.95 7236.746 704523
12/28/2018 7548 7580 7490 7505.55 7242.148 616845
12/31/2018 7550 7572.75 7443.1 7465.5 7203.504 547975
1/1/2019 7449.75 7494 7395 7476.8 7214.408 625360
1/2/2019 7445 7460 7244 7267.85 7012.791 891844
1/3/2019 7280 7350 7185.6 7203.95 6951.133 715168
1/4/2019 7239 7309 7161.2 7234.5 6980.611 774445
1/7/2019 7310 7407 7300 7362.05 7103.685 687845
1/8/2019 7380 7454.8 7322.1 7439.5 7178.417 516841
1/9/2019 7460.5 7529 7414 7492.9 7229.943 740580
1/10/2019 7500 7511 7360.15 7391.6 7132.198 452699
1/11/2019 7382.7 7400 7282 7320.5 7063.593 488399
1/14/2019 7330 7433.35 7257 7408.7 7148.697 424152
1/15/2019 7430 7470 7317 7355.15 7097.027 491196
1/16/2019 7349.5 7384 7291.1 7310.25 7053.703 424769
1/17/2019 7339 7398.95 7307.5 7336.25 7078.791 462725
1/18/2019 7345 7379.95 7318 7357.95 7099.729 334555
1/21/2019 7358 7380 7161 7208.4 6955.427 654537
1/22/2019 7180 7180 7054.5 7068.85 6820.774 896521
1/23/2019 7050 7132.25 7025 7045.4 6798.147 702474
1/24/2019 7059.9 7098 7014.4 7040.6 6793.516 520703
1/25/2019 7054 7133 6410 6513.4 6284.817 3062762
1/28/2019 6512.5 6610 6317.7 6511.05 6282.549 2398091
1/29/2019 6480 6619.15 6447.4 6526.95 6297.893 1101399
1/30/2019 6559 6588 6508 6548.25 6318.445 583773
1/31/2019 6575 6660.05 6460.05 6641.15 6408.084 926270
2/1/2019 6679 7204 6652.55 6962.3 6717.963 2545419
2/4/2019 6975 7039 6851.65 6988.2 6742.955 658776
2/5/2019 6995 7125 6985.4 7093.6 6844.656 681498
2/6/2019 7120 7220 7067 7183.4 6931.305 567827
2/7/2019 7201 7320 7185.1 7302.55 7046.272 690174
2/8/2019 7270 7300 7100 7134.25 6883.879 576159
2/11/2019 7150 7209.95 7051.1 7177.9 6925.998 502244
2/12/2019 7193 7230 7127.95 7162.5 6911.138 494592
2/14/2019 7036.7 7111.2 6990 7017.5 6771.227 622311
2/15/2019 7027.4 7058.7 6900 6930.05 6686.845 768798
2/18/2019 6964.7 6997.8 6817 6842.7 6602.561 509963
2/19/2019 6855 6915.9 6771 6804.55 6565.75 493861
2/20/2019 6842 6888 6804.4 6849.9 6609.509 534284
2/21/2019 6868.95 6879.65 6715 6801.55 6562.855 722938
2/22/2019 6827 6939 6819.05 6912.4 6669.815 764535
2/25/2019 6948 6984.9 6870.05 6924.9 6681.876 495728
2/26/2019 6885 6975 6812.6 6904.3 6661.999 673415
2/27/2019 6943 7048 6853.2 6968.5 6723.946 961829
2/28/2019 7010 7040 6801 6829.7 6590.018 1031563
3/1/2019 6876.8 6950 6827.25 6935.15 6691.767 768822
3/5/2019 6950 7158.15 6894.45 7117.75 6867.958 838538
3/6/2019 7137.85 7144.9 7010 7056.9 6809.244 557197
3/7/2019 7078 7092.5 7002 7029.05 6782.371 396771
3/8/2019 6975 7025 6951 6967.7 6723.174 486432
3/11/2019 6980 7121.6 6975 7081.9 6833.366 720905
3/12/2019 7097 7232 7096 7157.2 6906.024 828847
3/13/2019 7177 7202.95 7050 7091.05 6842.195 534982
3/14/2019 7103 7148 7047.25 7086.3 6837.612 584482
3/15/2019 7109 7157 7060 7084 6835.393 861945
3/18/2019 7077.45 7077.45 6776.6 6894 6652.061 1336134
3/19/2019 6900 6901.95 6809.25 6825.2 6585.675 816763
3/20/2019 6860 6860 6650 6673.55 6439.347 1017560
3/22/2019 6567 6716.3 6532.35 6552.7 6322.739 1715983
3/25/2019 6515 6621 6491.2 6522.6 6293.695 1093184
3/26/2019 6558 6600 6480 6585.7 6354.581 909087
3/27/2019 6628 6640 6500 6518 6289.256 887601
3/28/2019 6535 6625 6501.2 6596.25 6364.76 949713
4/1/2019 6730.8 6870 6700 6840.7 6600.631 1142386
4/2/2019 6859.45 6900.7 6785.5 6889.7 6647.912 866805
4/3/2019 6896 7098 6896 7072.9 6824.682 1491021
4/4/2019 7120 7170 7061.65 7113.1 6863.472 1388375
4/5/2019 7095 7143.95 7050 7107.7 6858.262 729603
4/8/2019 7107 7150 7044.7 7129.45 6879.249 498374
 4/9/2019 7134 7235 7080 7216.55 6963.291 741669
4/10/2019 7218.95 7218.95 7144.6 7186.35 6934.151 590107
4/11/2019 7186.95 7220 7150 7187.85 6935.599 609539
4/12/2019 7188.9 7357 7161.05 7342.85 7085.159 929935
4/15/2019 7351.05 7389.95 7295 7352.5 7094.47 585205
4/16/2019 7369.9 7475 7350 7458.55 7196.798 707823
4/18/2019 7533.1 7539.35 7434.05 7447.45 7186.088 713163
4/22/2019 7422 7424.9 7300 7321.25 7064.317 479609
4/23/2019 7327 7388.9 7006 7048.9 6801.525 952628
4/24/2019 7065 7101.95 6910 7016.7 6770.455 1063510
4/25/2019 7014.75 7144.95 6865 6905.25 6662.916 3075510
4/26/2019 6805 6886.85 6750 6842.85 6602.706 1999920
4/30/2019 6700 6750 6630 6666.4 6432.448 1640025
5/2/2019 6550 6709.95 6525 6683.25 6448.707 1337101
5/3/2019 6675 6780 6675 6710 6474.518 795679
5/6/2019 6659 6732 6639.3 6709.65 6474.18 480317
5/7/2019 6744.9 6785.25 6680 6702 6466.799 586684
5/8/2019 6679 6693 6616 6650.15 6416.769 552749
5/9/2019 6637 6678 6600 6624.95 6392.452 570000
5/10/2019 6623 6664.9 6575 6631.6 6398.869 608669
5/13/2019 6626 6659.3 6500 6543.75 6314.102 555672
5/14/2019 6511 6612 6450 6576.2 6345.414 843313
5/15/2019 6590 6640 6463.3 6493.75 6265.857 612357
5/16/2019 6506 6527.3 6441.4 6479.65 6252.252 555991
5/17/2019 6497 6790 6485 6706.85 6471.479 782196
5/20/2019 6875 7150 6860 7084.6 6835.972 1286198
5/21/2019 7105 7137.75 6818 6875.35 6634.065 973836
5/22/2019 6877.2 6930.55 6841 6899.8 6657.657 645280
5/23/2019 6996 7049.1 6830 6929.25 6686.074 1364516
5/24/2019 6964.95 7120 6886.75 7093.15 6844.222 1002742
5/27/2019 7095 7193.9 6900.05 7068.45 6820.389 1022289
5/28/2019 7067 7130 7031.5 7054.65 6807.073 915732
5/29/2019 7001 7009 6870 6891.45 6649.601 768022
5/30/2019 6890 6921 6825 6867.7 6626.684 850456
5/31/2019 6891 6961.3 6825 6869.85 6628.758 1084204
6/3/2019 6760 7055 6760 7022.9 6776.437 1157809
6/4/2019 7000 7099 6971.75 7051.8 6804.323 575281
6/6/2019 7060.2 7099 6928 6988.7 6743.438 720856
6/7/2019 6990 6990 6862.65 6948.25 6704.407 470376
6/10/2019 6980 7043.3 6922 6969.95 6725.346 395116
6/11/2019 6989.95 7018.2 6930 6978.3 6733.402 387309
6/12/2019 6963.8 6967.95 6825.05 6852 6611.534 494886
6/13/2019 6843 6863.7 6766.3 6784.7 6546.597 561159
6/14/2019 6775 6839 6727.35 6747.4 6510.605 449930
6/17/2019 6749.4 6768.05 6560.5 6581.65 6350.672 567397
6/18/2019 6604.5 6649 6390 6439 6213.029 1048826
6/19/2019 6485 6560.65 6380 6424.65 6199.182 715496
6/20/2019 6390 6649 6340.25 6616.75 6384.541 992450
6/21/2019 6549 6549 6370.2 6417.25 6192.042 1345890
6/24/2019 6411 6497.1 6322.85 6459.9 6233.195 911826
6/25/2019 6459 6540 6427.35 6522.5 6293.598 580392
6/26/2019 6519 6557.8 6460.1 6480.3 6252.879 572239
6/27/2019 6496.2 6575 6475 6486.7 6259.055 1022011
6/28/2019 6500 6550 6475 6534.65 6305.321 618701
7/1/2019 6600 6618 6490 6507.85 6279.463 754667
7/2/2019 6510.05 6588.8 6482 6560 6329.783 518084
7/3/2019 6582 6590 6515.05 6533.8 6304.501 517709
7/4/2019 6540 6588 6510.2 6544.45 6314.778 576449
7/5/2019 6547.2 6579 6300 6360 6136.801 866460
7/8/2019 6280.1 6283.15 5985.65 6038.7 5826.777 1927495
7/9/2019 6060 6070 5910 5945.45 5736.799 1337999
7/10/2019 5959 5995 5900 5927.9 5719.865 809385
7/11/2019 5974 6050 5930 6031.2 5819.54 779113
7/12/2019 6017.7 6090 5951.95 5971.45 5761.887 719883
7/15/2019 5980 6096 5955 6079.7 5866.338 675004
7/16/2019 6079.95 6172 6056 6158.05 5941.938 627259
7/17/2019 6168 6174 6050 6075.7 5862.479 598778
7/18/2019 6054.4 6055.7 5857.5 5882.35 5675.914 1097857
7/19/2019 5885 5910.95 5710.1 5769.1 5566.639 1228672
7/22/2019 5780 5940 5745.05 5912.5 5705.005 897510
7/23/2019 5910 5972.4 5820.2 5873.75 5667.615 841517
7/24/2019 5865 5865 5725.3 5768 5565.576 800687
7/25/2019 5789.1 5844.95 5701.05 5756.75 5554.721 990461
7/26/2019 5728 5955 5683.9 5805.65 5601.905 2346714
7/29/2019 5770 5770 5540 5561.25 5366.083 1548125
7/30/2019 5562 5644.85 5492 5507.15 5313.881 1189163
7/31/2019 5525.8 5582.3 5446.05 5469.7 5277.746 1053202
8/1/2019 5469.7 5615 5450 5572.6 5377.035 1134178
8/2/2019 5539.6 5724 5485 5689.35 5489.687 1391678
8/5/2019 5600 5695 5452 5670.35 5471.354 1122496
8/6/2019 5640 5849 5640 5833.3 5628.584 1125521
8/7/2019 5833.95 5867 5735.7 5775 5572.331 955090
8/8/2019 5725 5947 5725 5902.25 5695.115 831725
8/9/2019 5937.65 6155 5927.2 6099.9 5885.829 1445079
8/13/2019 6099.7 6123 5791.55 5815.45 5611.362 909354
8/14/2019 5792 5933.4 5710 5816 5690.169 1030939
8/16/2019 5805 5995 5590 5975.05 5845.778 1207075
8/19/2019 5999 6024.4 5911.6 5982.55 5853.115 902389
8/20/2019 6003 6233 5959.05 6190.95 6057.007 2198337
8/21/2019 6223 6276 6141 6228.9 6094.135 2128640
 8/22/2019 6200 6298.5 6168 6208.55 6074.225 1551394
8/23/2019 6160 6279.6 6040 6254.35 6119.035 1232405
8/26/2019 6460 6466.7 6116.15 6255.55 6120.208 1552155
8/27/2019 6297.5 6340 6256 6277.75 6141.929 1078065
8/28/2019 6248 6248 6070 6103.4 5971.351 1242304
8/29/2019 6103.4 6198 6065 6110.2 5978.004 1006756
8/30/2019 6144 6159.25 6052.9 6123.75 5991.26 794518
9/3/2019 6035 6130 6002.25 6049.7 5918.813 1173373
9/4/2019 6062 6076.2 5800 5830.75 5704.599 1964992
9/5/2019 5805 5998 5791.25 5968.65 5839.516 1149196
9/6/2019 5997.7 6220 5962.1 6186.95 6053.093 1524051
9/9/2019 6085 6366.95 6040 6335.5 6198.429 2061193
9/11/2019 6330 6630 6285.1 6597.3 6454.565 2492039
9/12/2019 6565 6640 6370 6392.05 6253.755 1892862
9/13/2019 6434 6512.8 6340 6450.3 6310.746 1929801
9/16/2019 6349.9 6489 6340.1 6412.75 6274.008 1377371
9/17/2019 6410 6445.85 6110 6130.4 5997.766 1706567
9/18/2019 6165 6211.8 5986.6 6095.05 5963.181 1955137
9/19/2019 6139 6175 5942.4 5971.75 5842.549 1721431
9/20/2019 6015 6949.8 5982.45 6591.95 6449.332 4892962
9/23/2019 6676.1 7000 6676.1 6897.85 6748.613 3140286
9/24/2019 6935 7177.9 6855 7009.1 6857.456 2354230
9/25/2019 7000 7000 6602 6638.5 6494.874 2296343
9/26/2019 6700 6899.9 6681.05 6857.45 6709.087 1893865
9/27/2019 6860 6915 6735 6773.7 6627.148 1457894
9/30/2019 6773 6809.6 6640 6715.8 6570.501 1264165
10/1/2019 6720 6850 6650 6782 6635.269 1473158
10/3/2019 6786.6 6794.95 6680 6754.05 6607.923 850852
10/4/2019 6793 6845.9 6618.4 6649.6 6505.734 1065056
10/7/2019 6674.7 6699 6558.15 6629.85 6486.411 696713
10/9/2019 6628 6743.8 6590 6719.55 6574.17 1017731
10/10/2019 6700 6742.1 6558.25 6605.45 6462.539 985523
10/11/2019 6626.3 6720 6626.3 6698.9 6553.967 835065
10/14/2019 6697.95 6874.55 6696.05 6821.1 6673.523 963217
10/15/2019 6811 7019 6809 6985.75 6834.61 1276061
10/16/2019 7003.45 7013.9 6895 6975 6824.093 876844
10/17/2019 6977 7155.55 6940 7123.9 6969.772 1248295
10/18/2019 7081.3 7450 7061.65 7302.3 7144.312 1463126
10/22/2019 7333 7392 7232 7256.25 7099.258 959552
10/23/2019 7201.05 7472 7200 7440.25 7279.278 1278695
10/24/2019 7460 7475 7271 7391.4 7231.484 1658859
10/25/2019 7396.5 7509 7353.85 7471.15 7309.509 1353615
10/27/2019 7477 7500 7392.05 7422.1 7261.52 128351
10/29/2019 7416 7758.7 7381.85 7721.3 7554.247 1396732
10/30/2019 7744 7753.65 7539.7 7556.95 7393.453 1243366
10/31/2019 7612.9 7645 7502 7559.4 7395.85 1067275
11/1/2019 7599.95 7649 7545.1 7618.65 7453.817 1151035
11/4/2019 7550 7625 7407.45 7424 7263.379 824953
11/5/2019 7429.95 7541.95 7325 7389 7229.137 1207089
11/6/2019 7395 7415 7295 7311.15 7152.971 923041
11/7/2019 7357 7357 7241 7287.15 7129.489 877885
11/8/2019 7286.45 7370 7178.05 7200.55 7044.763 983936
11/11/2019 7160 7237.45 7074 7137.3 6982.882 864507
11/13/2019 7130 7169.85 7095 7154.6 6999.808 687017
11/14/2019 7160 7270 7160 7247.15 7090.355 802462
11/15/2019 7300 7359 7116.2 7147.2 6992.568 1049492
11/18/2019 7150 7177 7075 7098.45 6944.873 537228
11/19/2019 7146 7155 7032 7045.45 6893.019 755114
11/20/2019 7120 7218 7044 7152.75 6997.998 1289948
11/21/2019 7150 7200 7004.8 7019.05 6867.19 763454
11/22/2019 7034 7077.45 7000 7060.45 6907.695 685503
11/25/2019 7075.2 7263.5 7040.3 7236.1 7079.545 952419
11/26/2019 7238 7274 7084 7125 6970.848 1249810
11/27/2019 7166.6 7300 7166.6 7294.4 7136.583 1070680
11/28/2019 7299.8 7321.1 7220.95 7261.25 7104.15 602077
11/29/2019 7254 7293.85 7132 7245.85 7089.083 792083
12/2/2019 7291 7294.85 7106.75 7139.35 6984.888 703838
12/3/2019 7142.65 7240 7060 7138.8 6984.349 668269
12/4/2019 7129.8 7170 7052 7076.1 6923.006 737723
12/5/2019 7090 7125.15 6990.55 7012.85 6861.125 602894
12/6/2019 7012.85 7050 6864.1 6886.7 6737.704 770911
12/9/2019 7007 7108 6952.35 6994.75 6843.416 1479832
12/10/2019 7019 7048.95 6905 6963.65 6812.989 790378
12/11/2019 7000 7035 6955.2 6993.2 6841.899 603048
12/12/2019 7030.4 7045.95 6975.5 6999.8 6848.356 932863
12/13/2019 7043.95 7249 7030.15 7214.95 7058.852 1199360
12/16/2019 7240 7257.7 7125 7140.05 6985.572 727854
12/17/2019 7209.9 7276.5 7166 7195.15 7039.48 939918
12/18/2019 7220 7254.95 7164 7240.65 7083.996 841740
12/19/2019 7248.95 7310 7166 7240.65 7083.996 1001697
12/20/2019 7240.65 7304.35 7227.5 7261.5 7104.395 679779
12/23/2019 7275 7378.6 7250.1 7360.9 7201.644 914067
12/24/2019 7397 7423.7 7302 7327.8 7169.26 850537
12/26/2019 7334 7343.45 7222 7240.9 7084.24 556360
12/27/2019 7268 7368.5 7251.4 7344.9 7185.99 665383
12/30/2019 7378 7431.95 7341.6 7416.25 7255.796 739631
12/31/2019 7412.5 7412.5 7355.25 7368.6 7209.178 560622
1/1/2020 7377 7409.95 7282.05 7311.7 7153.509 634725
1/2/2020 7327.6 7368 7312 7329.85 7171.266 616838
1/3/2020 7328.95 7332 7226 7254.25 7097.301 571967
 1/6/2020 7200 7210 7026.5 7042.4 6890.035 748516
1/7/2020 7100 7165.6 7026.4 7073.6 6920.561 590500
1/8/2020 7060 7116.65 6980.45 7035.2 6882.991 793313
1/9/2020 7140 7240 7102 7227.9 7071.521 798184
1/10/2020 7261.4 7349.9 7234.4 7330.5 7171.902 747847
1/13/2020 7332 7370 7279.8 7352.7 7193.622 537399
1/14/2020 7355 7412.4 7325.6 7386.8 7226.984 548522
1/15/2020 7388.95 7505 7353 7482.95 7321.054 692726
1/16/2020 7456.5 7521 7421.2 7462.65 7301.192 640207
1/17/2020 7469 7569.9 7432.55 7520.15 7357.449 750738
1/20/2020 7521.25 7529.5 7421.05 7449.6 7288.425 407828
1/21/2020 7411.5 7434.65 7287.8 7302.65 7144.654 442561
1/22/2020 7340 7374.95 7107.95 7135.6 6981.219 1048435
1/23/2020 7145.4 7220 7123.15 7147.1 6992.47 589326
1/24/2020 7148.8 7210 7111.25 7128.45 6974.224 645723
1/27/2020 7101.5 7225 7061 7148.8 6994.132 573149
1/28/2020 7179.95 7219.95 6963 6997.05 6845.666 1614448
1/29/2020 7010 7116.25 6975 7010.3 6858.63 1001252
1/30/2020 7020 7049 6981 7020.45 6868.561 579174
1/31/2020 7035 7064 6895.55 6913.5 6763.924 868935
2/3/2020 6780 7044.85 6780 7011.3 6859.608 1010531
2/4/2020 7020 7215 7001 7199.6 7043.834 973311
2/5/2020 7215 7231.6 7025.6 7040.9 6888.567 718489
2/6/2020 7075 7120.35 6976.8 7021.6 6869.686 875714
2/7/2020 7039 7050 6935 6971.75 6820.914 645814
2/10/2020 6975 6989.1 6851.1 6892.9 6743.77 593773
2/11/2020 6950 7089 6912.3 7033.75 6881.572 743160
2/12/2020 7056.1 7110 7007.95 7043.3 6890.915 599364
2/13/2020 7050 7056 6925 7005.05 6853.493 723169
2/14/2020 7000.05 7088.95 6901 6913.8 6764.218 614859
2/17/2020 6920 6980 6880 6906.75 6757.32 463548
2/18/2020 6925 6930 6735.8 6781.1 6634.388 830678
2/19/2020 6850 6854.95 6624.6 6756.6 6610.418 1033939
2/20/2020 6761 6807.55 6720 6757.6 6611.396 682513
2/24/2020 6710 6710 6439.8 6470.4 6330.411 1091346
2/25/2020 6505.4 6510 6376.55 6414.55 6275.769 964897
2/26/2020 6350 6368.85 6186.05 6234.85 6099.957 1580738
2/27/2020 6230 6338.05 6166.8 6289.8 6153.718 1492657
2/28/2020 6163.05 6367.35 6103.2 6283.1 6147.163 1468843
3/2/2020 6400.95 6439.55 6250 6285.15 6149.168 1219764
3/3/2020 6318 6422.15 6280.5 6386.05 6247.885 849199
3/4/2020 6390 6424 6209 6384.35 6246.222 904360
3/5/2020 6411.9 6464 6330.2 6365.95 6228.221 645853
3/6/2020 6196.4 6480 6100.15 6445.95 6306.49 1140899
3/9/2020 6301 6374 6079.4 6201.1 6066.938 1082030
3/11/2020 6160 6310.95 6105 6146.3 6013.323 937029
3/12/2020 5939.3 5939.3 5555.55 5643.15 5521.058 1345964
3/13/2020 5325.2 6063.5 4803.05 5838.6 5712.28 1480205
3/16/2020 5638.6 5688 5400 5480.25 5361.683 933412
3/17/2020 5502 5746.95 5502 5603.95 5482.707 1238640
3/18/2020 5671 5688.8 5312.55 5352.65 5236.843 973395
3/19/2020 4870 5096.6 4652.55 4819.55 4715.277 2554559
3/20/2020 4869 5225 4812.6 5079.2 4969.31 1614552
3/23/2020 4575 4790 4141 4220.35 4129.041 1531965
3/24/2020 4341 4570 4030 4486.45 4389.384 1746431
3/25/2020 4439 5159.4 4310.1 5005.95 4897.645 1728819
3/26/2020 5024.45 5120 4750 4878 4772.462 1338787
3/27/2020 5100 5136.5 4555 4646.1 4545.58 1339426
3/30/2020 4587.45 4639.95 4270 4328.45 4234.802 1528082
3/31/2020 4450 4468.05 4210 4288.3 4195.521 2140261
4/1/2020 4290 4424.85 4190.1 4246.35 4154.479 1323842
4/3/2020 4250 4267 4001.1 4011.5 3924.71 1724808
4/7/2020 4150 4612.9 4120 4553.65 4455.13 2688172
4/8/2020 4406.5 4925 4406.5 4698.1 4596.455 2798833
4/9/2020 4794.45 5399 4736.2 5326.65 5211.406 3786650
4/13/2020 5285 5343.4 5001 5283.15 5168.847 2192268
4/15/2020 5307.5 5350 5041 5094.3 4984.083 2094519
4/16/2020 5017 5228 4970 5130.8 5019.793 1752169
4/17/2020 5325 5602.95 5211.7 5505 5385.897 2192902
4/20/2020 5512 5573.95 5280 5331.35 5216.005 1555307
4/21/2020 5131.3 5131.3 4884.5 5001.1 4892.899 1843169
4/22/2020 5009 5248.25 4991 5180.85 5068.761 1991584
4/23/2020 5169 5244.6 5045 5156.35 5044.79 1454061
4/24/2020 5100 5140 5030 5045.65 4936.486 1070808
4/27/2020 5150.1 5225 4991.55 5056.35 4946.955 1432313
4/28/2020 5090 5120 4990.25 5052.7 4943.383 1172062
4/29/2020 5100 5100 5011.05 5068.45 4958.792 1038094
4/30/2020 5122 5425 5122 5358.8 5242.861 2341081
5/4/2020 5096 5130.25 4840 4886.3 4780.583 1742771
5/5/2020 4995 5029.55 4800 4829.85 4725.355 1570620
5/6/2020 4841.2 5000 4710 4843.25 4738.465 2214528
5/7/2020 4899.5 4935.35 4735 4749.3 4646.547 1530808
5/8/2020 4874 4879 4637.5 4654.15 4553.456 1828141
5/11/2020 4750 5014.6 4730.15 4937.8 4830.968 3176473
5/12/2020 4914 4985 4690.05 4951.3 4844.176 3124672
5/13/2020 5250 5317.45 4986.25 5036.1 4927.143 3304845
5/14/2020 4905 5145 4852.15 5114.05 5003.405 2590674
5/15/2020 5110 5123.2 4961.15 5100.4 4990.05 2182462
5/18/2020 5080.4 5095 4680.55 4720.95 4618.811 3164086
5/19/2020 4842 4900 4755.75 4805.3 4701.335 2108177
5/20/2020 4754 4920 4745.5 4891.95 4786.111 1518296
5/21/2020 4890 5073.8 4851.05 5050.1 4940.839 1868166
5/22/2020 5010 5150 4930.75 5134.3 5023.217 1935875
5/26/2020 5200 5285.8 5160.65 5246.15 5132.647 1508751
5/27/2020 5270 5291 5135.4 5244.4 5130.936 1534655
5/28/2020 5267 5495 5220 5468.35 5350.04 2325084
5/29/2020 5375 5666.75 5375 5610.8 5489.408 3386733
6/1/2020 5690 5864.65 5666.9 5793.6 5668.253 2340994
6/2/2020 5797.75 5849 5625.1 5690.1 5566.993 2110719
6/3/2020 5730 5832 5606 5624 5502.323 1652859
6/4/2020 5658 5719.95 5572 5690.2 5567.091 1642049
6/5/2020 5728.3 5785 5671.1 5746.2 5621.879 1236658
6/8/2020 5850 5850 5701.5 5734.8 5610.725 1176769
6/9/2020 5754 5787 5620 5662.3 5539.794 1336806
6/10/2020 5655 5740 5615 5675.6 5552.806 1432292
6/11/2020 5637 5689 5400.3 5426.15 5308.753 1766481
6/12/2020 5201 5608.3 5201 5561.75 5441.419 2064628
6/15/2020 5520 5585 5391.05 5475.75 5357.28 1530562
6/16/2020 5590 5612.55 5400 5502.2 5383.158 1184933
6/17/2020 5445 5813.45 5445 5726.2 5602.312 3454833
6/18/2020 5695 5758 5641 5714.4 5590.767 1580214
6/19/2020 5751 5935 5707 5897.35 5769.759 1854589
6/22/2020 5900 5975 5806.35 5896 5768.438 1497563
6/23/2020 5900 6007.2 5862.55 5886.5 5759.144 1398070
6/24/2020 5938 5938 5730 5755.35 5630.831 1268449
6/25/2020 5677 5846.8 5651 5762.3 5637.63 1266203
6/26/2020 5800 5810 5695 5754.9 5630.39 1063057
6/29/2020 5730 5800 5650 5678.7 5555.839 1102655
6/30/2020 5750 5874.5 5681.45 5838.3 5711.986 2015814
7/1/2020 5838.3 5885 5775 5803.1 5677.548 1284965
7/2/2020 5850 5960 5762.8 5948.45 5819.753 1470941
7/3/2020 5948.45 5988.6 5883.05 5932.1 5803.757 1059779
7/6/2020 5963.45 6147.7 5925 6123.6 5991.114 1385081
7/7/2020 6140 6250 6092.65 6226.75 6092.032 1799721
7/8/2020 6226.75 6235 6022.6 6044.4 5913.627 1204072
7/9/2020 6080 6096 5931.35 6002.35 5872.487 1043427
7/10/2020 5980 6085.1 5921 5955.65 5826.797 1168821
7/13/2020 6000 6059.25 5927.8 5988.85 5859.279 1035069
7/14/2020 5951 5958.75 5750 5771.75 5646.876 1602929
7/15/2020 5810 5879.8 5755 5801.3 5675.787 1246705
7/16/2020 5809 5920 5752 5875.35 5748.234 1018658
7/17/2020 5898 5956 5851 5919.5 5791.43 810152
7/20/2020 5935 5936 5812 5867.5 5740.555 912610
7/21/2020 5919.5 6150 5900 6130.85 5998.207 1854694
7/22/2020 6117 6129 5939.7 6003.4 5873.514 1140092
7/23/2020 6013 6090 5967.95 6065.95 5934.711 701651
7/24/2020 6010 6047.35 5932.1 6000.7 5870.873 793324
7/27/2020 6008 6062.85 5928.05 6043.3 5912.55 902597
7/28/2020 6050 6320.35 6031.15 6282.8 6146.869 1774828
7/29/2020 6269.95 6295 6118.95 6185.15 6051.332 2057197
7/30/2020 6184.05 6393.65 6170.05 6265.4 6129.846 2217867
7/31/2020 6265 6379.85 6209 6262.75 6127.253 1613555
8/3/2020 6380 6437.45 6125.05 6165.2 6031.814 1836582
8/4/2020 6199 6376.85 6185 6358.95 6221.372 1223516
8/5/2020 6388.9 6597.7 6380 6526.25 6385.052 2278663
8/6/2020 6534.95 6585.85 6434.4 6555.75 6413.914 1233252
8/7/2020 6498 6749.5 6481.85 6679 6534.497 1567980
8/10/2020 6690 6728.7 6576 6608.9 6465.914 1601750
8/11/2020 6665 6713.5 6611 6649.2 6505.342 880808
8/12/2020 6609.95 6778.05 6592.1 6730.3 6584.688 1114981
8/13/2020 6729.95 6772 6655 6731.65 6645.25 1087096
8/14/2020 6740 6745.15 6552.05 6588.2 6503.641 905793
8/17/2020 6660 6789.95 6588.2 6768.4 6681.528 1028536
8/18/2020 6768.4 6924.9 6760.9 6893.1 6804.628 1322527
8/19/2020 6924 7014.7 6885.05 6990.3 6900.58 1326450
8/20/2020 6891.1 6999 6880.05 6974.7 6885.181 958157
8/21/2020 7048 7065 6951 6973 6883.502 971836
8/24/2020 6985 7100 6955 7082.5 6991.597 961177
8/25/2020 7100 7175.7 7075.65 7109.95 7018.695 1047620
8/26/2020 7110 7158 6972 7008.65 6918.695 992395
8/27/2020 7043 7127.7 6960.8 7098 7006.898 1158891
8/28/2020 7125 7156 7028.45 7104.1 7012.919 1019984
8/31/2020 7138 7160 6790.45 6839.95 6752.16 1580774
9/1/2020 6860.45 7018.7 6802 6905.65 6817.017 1117127
9/2/2020 6905.5 6980 6852.4 6920.75 6831.923 776392
9/3/2020 6925 7116.9 6920.75 7072.6 6981.824 947751
9/4/2020 6985 7324 6965.05 7190.1 7097.816 2185292
9/7/2020 7225 7300 7129.25 7209.15 7116.621 1348919
9/8/2020 7220 7278 7137.65 7224 7131.281 1145062
9/9/2020 7200 7256.35 7121.2 7215.25 7122.643 1273303
9/10/2020 7264 7299.4 7168 7231.65 7138.833 978701
9/11/2020 7279.95 7349.9 7175 7193.6 7101.271 1383019
9/14/2020 7219 7239.6 7085 7128.85 7037.352 1003491
9/15/2020 7164 7175 7005 7052.8 6962.278 894418
9/16/2020 7074 7169 7041 7057.95 6967.362 920570
9/17/2020 7049.5 7112.9 6941 7085.85 6994.904 1133411
9/18/2020 7148 7149 6931.6 6964.75 6875.358 1143550
9/21/2020 6964.75 6986.9 6590 6626.95 6541.894 1290480
9/22/2020 6675 6685.95 6312.35 6440.55 6357.886 2665724
9/23/2020 6462 6549.95 6380 6501.3 6417.856 1456226
 9/24/2020 6435 6486.8 6270.15 6297.7 6216.87 1237674
9/25/2020 6395 6518.55 6331 6497.7 6414.303 1316468
9/28/2020 6579 6720 6542.3 6703 6616.968 1099583
9/29/2020 6749 6813.3 6671 6742.75 6656.208 1199391
9/30/2020 6710 6779.95 6671 6743.45 6656.899 812841
10/1/2020 6838.2 6909 6775.4 6796.3 6709.07 1255993
10/5/2020 6865 6877.6 6745 6818.85 6731.331 833476
10/6/2020 6858 6939.8 6830 6892.4 6803.937 756192
10/7/2020 6920 7070 6865.55 7046.9 6956.454 1101957
10/8/2020 7090 7140 7021 7079.85 6988.981 851205
10/9/2020 7060 7159 7001 7062.4 6971.755 839682
10/12/2020 7110 7155 7005 7136.65 7045.052 799712
10/13/2020 7135 7185 7022 7032.9 6942.633 819414
10/14/2020 7040 7075 6927.45 7002.35 6912.476 779630
10/15/2020 7029 7049.9 6857.7 6892.6 6804.134 681316
10/16/2020 6895 6980 6863 6894.9 6806.405 657914
10/19/2020 6975 6980 6825 6851.95 6764.006 548457
10/20/2020 6817 6949 6810 6844.6 6756.75 659864
10/21/2020 6904 6947.6 6764.65 6861.85 6773.779 911967
10/22/2020 6828 6860 6775.2 6811.55 6724.124 584523
10/23/2020 6858 7124.7 6832 7103.25 7012.081 1758998
10/26/2020 7100 7161.3 6935.05 7054.8 6964.252 1559351
10/27/2020 7067 7209.75 7053 7158.4 7066.522 1461819
10/28/2020 7194.95 7332 7110 7186.05 7093.817 1645177
10/29/2020 7114 7199 6986.7 7117.7 7026.345 1434852
10/30/2020 7079.05 7110 6881 6965.15 6875.753 1360249
11/2/2020 7044.9 7053.4 6850 6868.35 6780.195 1059351
11/3/2020 6940 6963.25 6852.45 6913.35 6824.618 926491
11/4/2020 6913.35 7054 6909.5 6954.05 6864.795 901404
11/5/2020 7020 7104.9 6979.65 7092.8 7001.765 843221
11/6/2020 7092 7135 6890 6907.6 6818.942 1378439
11/9/2020 6989.95 7032.6 6815 6872.15 6783.947 1479540
11/10/2020 6973.1 6974 6761.45 6793.45 6706.257 1695413
11/11/2020 6859 6904 6753.1 6857.35 6769.337 1481918
11/12/2020 6857 6930 6792 6836.85 6749.1 1418041
11/13/2020 6880 6880 6786 6809.25 6721.854 970632
11/14/2020 6850 6859.9 6835 6852.25 6764.302 128193
11/17/2020 6865 6996.9 6863 6981.45 6891.844 1243068
11/18/2020 6979.95 7070 6948 7054.3 6963.759 1400300
11/19/2020 7031 7130 6915.2 6963.3 6873.926 1305695
11/20/2020 6959.55 7020 6904 6965.85 6876.444 923474
11/23/2020 7040 7044 6932.6 6987.75 6898.063 735755
11/24/2020 7050 7209 7050 7158.4 7066.522 1910670
11/25/2020 7250 7252.35 7017 7055.7 6965.141 947742
11/26/2020 7080 7098 6903 6994.25 6904.479 1068945
11/27/2020 7040.3 7111 6930 7035.8 6945.496 2123905
12/1/2020 7141.8 7141.8 6975.2 7101.7 7010.551 1076695
12/2/2020 7110 7220 7105 7206.5 7114.005 1106734
12/3/2020 7250 7782.85 7249.6 7739.1 7639.77 3846792
12/4/2020 7798 7882.65 7641.25 7803.15 7702.997 2393536
12/7/2020 7828.8 7835 7690 7743.4 7644.014 1037296
12/8/2020 7748 8013.15 7700 7762.7 7663.067 1885285
12/9/2020 7775 7799.95 7692 7709.25 7610.303 822760
12/10/2020 7760 7850 7710 7736 7636.709 1186739
12/11/2020 7779.95 7795.7 7700 7733.55 7634.291 706875
12/14/2020 7810 7825 7655 7696.8 7598.012 1038032
12/15/2020 7696.8 7790 7640.55 7765.25 7665.584 891801
12/16/2020 7820 7899 7770 7796.35 7696.285 963504
12/17/2020 7799.9 7831.9 7625 7694 7595.249 734075
12/18/2020 7714 7727 7541.75 7559.75 7462.721 1078328
12/21/2020 7560 7599 7278.1 7376.1 7281.429 970306
12/22/2020 7380 7438 7205.1 7395.4 7300.481 1138240
12/23/2020 7400.4 7555.6 7394 7449.95 7354.331 951805
12/24/2020 7507.25 7532.75 7414.2 7446.05 7350.48 589281
12/28/2020 7465 7543 7454 7483 7386.957 521320
12/29/2020 7520 7545 7418.3 7452.35 7356.7 538719
12/30/2020 7497 7635 7430 7612.9 7515.189 1029800
12/31/2020 7614.65 7697 7580 7649.6 7551.418 908515
1/1/2021 7654 7748.5 7650 7691.3 7592.583 767574
1/4/2021 7739 7755.2 7642.6 7702.3 7603.442 598645
1/5/2021 7660 7673 7586 7655.45 7557.193 562668
1/6/2021 7654 7749 7555.5 7628.6 7530.688 840678
1/7/2021 7676 7704.4 7552.1 7566.05 7468.94 642968
1/8/2021 7600 8060 7600 8014.9 7912.03 2557157
1/11/2021 8099 8288 7882.4 8232.75 8127.083 2182019
1/12/2021 8161 8329 8140 8188.05 8082.957 1514072
1/13/2021 8188 8250 8111 8139.85 8035.376 877225
1/14/2021 8164.8 8180 8023.45 8149.45 8044.853 718274
1/15/2021 8157.15 8219.5 8000.05 8024.75 7921.753 751177
1/18/2021 8011 8023.95 7745 7830.65 7730.145 771183
1/19/2021 7900 7990.3 7835 7922.6 7820.914 779892
1/20/2021 7882 8170 7860.25 8144.95 8040.411 999226
1/21/2021 8205 8267 8021.45 8076.75 7973.085 769494
1/22/2021 8085 8308 8000 8048.85 7945.544 1172914
1/25/2021 8117 8164.7 7950.1 7981.5 7879.058 753043
1/27/2021 7992.95 8090 7820.5 7870.9 7769.877 1080785
1/28/2021 7840 7984.55 7562 7588.5 7491.102 2085637
1/29/2021 7685 7685 7170 7206.65 7114.153 3069968
2/1/2021 7265.2 7475 7152 7399.8 7304.824 1611478
2/2/2021 7534.9 7769.75 7490.15 7654.7 7556.453 1700845
 2/3/2021 7680 7716.45 7475.85 7589.2 7491.793 1491567
2/4/2021 7600 7765 7529.05 7640 7541.941 1198036
2/5/2021 7680 7736 7461 7494.15 7397.963 1128089
2/8/2021 7515 7638 7474.5 7574.6 7477.381 912372
2/9/2021 7581 7680 7574 7627.05 7529.157 925127
2/10/2021 7605.2 7674.9 7506.05 7621.7 7523.876 1015600
2/11/2021 7600 7744 7567.65 7667.35 7568.94 818869
2/12/2021 7620.1 7675 7525.9 7568.5 7471.359 756833
2/15/2021 7600 7649.1 7580 7596.65 7499.148 470093
2/16/2021 7639 7799 7625.25 7697.05 7598.259 1321126
2/17/2021 7679.95 7691.5 7471.3 7503.2 7406.897 1023548
2/18/2021 7574.85 7579.05 7460 7497.55 7401.319 821462
2/19/2021 7448 7486.4 7285 7323 7229.01 1013887
2/22/2021 7323 7325 7056 7086.45 6995.496 1502068
2/23/2021 7118.8 7122.35 6938 6970.5 6881.034 1589884
2/24/2021 6905 7036 6877.5 6952.95 6863.71 1225254
2/25/2021 7065 7069 6915 6930.35 6841.4 1740066
2/26/2021 6900 7075 6822.2 6866.15 6778.023 2687534
3/1/2021 6977 7032.85 6917.05 7015 6924.963 1417600
3/2/2021 7060 7235 7030 7214.1 7121.508 1395296
3/3/2021 7245.6 7262.3 7101.2 7124.7 7033.255 796258
3/4/2021 7080 7175.2 7011 7131.6 7040.067 906310
3/5/2021 7130 7315 7070 7249 7155.959 1821165
3/8/2021 7264.9 7338.8 7216 7259.5 7166.325 977572
3/9/2021 7329.4 7329.4 7256 7301.55 7207.835 678485
3/10/2021 7320 7387 7251 7272.1 7178.764 659270
3/12/2021 7300 7313 7061.4 7096.2 7005.121 946720
3/15/2021 7145 7162.95 7011 7089.3 6998.31 700250
3/16/2021 7100 7200 7100 7150.3 7058.526 796357
3/17/2021 7160 7169.95 7043.5 7064.65 6973.976 688581
3/18/2021 7125 7242 7060 7113.75 7022.446 984545
3/19/2021 7059.95 7149.95 6905.5 7113.55 7022.248 838756
3/22/2021 7104 7142.5 7050.2 7101.25 7010.106 533767
3/23/2021 7138 7225 7130 7186.25 7094.016 757590
3/24/2021 7136 7158.4 7049.95 7066.2 6975.506 457147
3/25/2021 7050 7059 6755.25 6786.85 6699.742 1338767
3/26/2021 6889 6898.95 6771 6784.45 6697.373 911299
3/30/2021 6811 6875 6740 6851.8 6763.857 1088817
3/31/2021 6852.3 6939.9 6795.2 6859.2 6771.163 735382
4/1/2021 6950 6991.5 6855 6923.9 6835.033 660759
4/5/2021 6908.5 6908.5 6724.6 6768.55 6681.676 668129
4/6/2021 6818.25 6846.95 6720 6751.3 6664.647 628262
4/7/2021 6790 6885 6775.05 6865 6776.889 598115
4/8/2021 6881 6939.3 6806.85 6826.85 6739.229 604553
4/9/2021 6850 6875.25 6778 6827.1 6739.475 641327
4/12/2021 6739.85 6739.85 6502.15 6520.6 6436.909 1020746
4/13/2021 6520 6845.4 6468.8 6815.8 6728.32 995718
4/15/2021 6846.6 6846.85 6551 6644.25 6558.972 1267365
4/16/2021 6675 6784.85 6606.05 6648.1 6562.772 1000325
4/19/2021 6500.35 6530 6415 6511.75 6428.172 772219
4/20/2021 6615 6678.7 6558.55 6646.65 6561.341 914142
4/22/2021 6625.95 6674.9 6545 6650.1 6564.747 667911
4/23/2021 6560 6714.7 6560 6676.1 6590.413 709306
4/26/2021 6690.2 6789 6600 6638.9 6553.69 937344
4/27/2021 6669.95 6709 6542 6568.75 6484.441 1610651
4/28/2021 6568.75 6650 6545 6573.8 6489.426 1406270
4/29/2021 6635 6647.45 6552 6565.65 6481.38 757075
4/30/2021 6537.1 6559.6 6421 6455.65 6372.792 849997
5/3/2021 6430 6622 6400 6597.85 6513.167 834923
5/4/2021 6639.95 6648.5 6482 6508.25 6424.717 507170
5/5/2021 6557.7 6599 6483 6590.1 6505.517 499160
5/6/2021 6590 6709 6575.7 6666.65 6581.084 520125
5/7/2021 6679 6754.55 6640 6703.05 6617.017 605050
5/10/2021 6675.2 6773.15 6660.1 6764 6677.185 541534
5/11/2021 6680.15 6749 6660.25 6736.65 6650.186 406046
5/12/2021 6730 6840 6685 6817.55 6730.047 770204
5/14/2021 6840 6842.15 6700.2 6736.4 6649.939 647029
5/17/2021 6716.5 6838.4 6697.55 6717.85 6631.627 995827
5/18/2021 6788 6864 6715.45 6811.1 6723.68 805827
5/19/2021 6799 6854.95 6760 6775.9 6688.932 432774
5/20/2021 6780.8 6814.7 6729.5 6737.85 6651.371 470476
5/21/2021 6780 6835.5 6744.25 6814.65 6727.185 434363
5/24/2021 6802 6965 6802 6871.6 6783.404 1027484
5/25/2021 6939.95 6948 6888 6911.8 6823.088 438736
5/26/2021 6926 7051 6912 7034.3 6944.015 691574
5/27/2021 7022 7069 6951.15 6968.9 6879.455 922091
5/28/2021 6988.6 7047 6940.5 6970 6880.541 393809
5/31/2021 6955 7100 6924.05 7086.3 6995.348 718277
6/1/2021 7107.55 7143 7047.05 7091.15 7000.136 642841
6/2/2021 7063.45 7197.7 7063.45 7184.7 7092.485 598862
6/3/2021 7200 7230 7165.05 7209.5 7116.967 401590
6/4/2021 7200 7272 7151.1 7214.7 7122.1 575591
6/7/2021 7221 7328.85 7211.1 7275.65 7182.268 520482
6/8/2021 7317.5 7366.45 7295.2 7336.75 7242.583 538816
6/9/2021 7310.2 7339.2 7200 7239 7146.088 443778
6/10/2021 7258 7279.45 7174.05 7199.9 7107.49 278027
6/11/2021 7244 7244 7186.4 7223.8 7131.083 253689
6/14/2021 7195 7212.95 7095.05 7177.85 7085.723 322353
6/15/2021 7181.15 7228.85 7156.3 7166.25 7074.272 207625
6/16/2021 7166 7193.75 7070 7114.25 7022.939 283007
6/17/2021 7060 7099.1 6931.1 6969.35 6879.899 595255
6/18/2021 6989.85 6989.85 6821 6959.35 6870.028 797389
6/21/2021 6870 6925 6842 6899.9 6811.34 443795
6/22/2021 6940 7299.95 6930 7265.4 7172.149 1757310
6/23/2021 7266.1 7479 7240.05 7432.7 7337.302 2227399
6/24/2021 7448.8 7550 7410.1 7527.45 7430.836 1041762
6/25/2021 7540 7665 7540 7649 7550.826 1216123
6/28/2021 7698 7698 7571.4 7596.25 7498.753 433364
6/29/2021 7596 7601 7452.55 7487.5 7391.399 480219
6/30/2021 7505.5 7646.6 7492.6 7515.9 7419.434 729267
7/1/2021 7500 7605 7495.05 7584.4 7487.055 584331
7/2/2021 7625 7634.5 7546.55 7573.85 7476.64 434905
7/5/2021 7596.3 7690 7583 7599.45 7501.912 484183
7/6/2021 7600 7657.95 7487.45 7514.95 7418.497 425103
7/7/2021 7528 7581 7433.65 7449.4 7353.788 395336
7/8/2021 7455 7498 7385 7401.2 7306.207 391940
7/9/2021 7381 7447.9 7343.4 7425.7 7330.392 400686
7/12/2021 7500 7589.8 7451.05 7470.1 7374.222 496478
7/13/2021 7520 7529.2 7404 7430.35 7334.982 350032
7/14/2021 7436 7449 7310 7326.75 7232.712 460178
7/15/2021 7357 7358 7268 7307 7213.215 430055
7/16/2021 7333 7333 7272.8 7303.55 7209.81 281552
7/19/2021 7251.7 7297 7151.1 7165.55 7073.581 386598
7/20/2021 7180 7265 7144.45 7232.7 7139.869 413816
7/22/2021 7302 7325 7246.3 7299.55 7205.861 439934
7/23/2021 7300 7375 7277 7293.85 7200.234 436330
7/26/2021 7307 7360 7180 7235.8 7142.929 431758
7/27/2021 7241.3 7320 7160.85 7240.25 7147.322 417171
7/28/2021 7280 7312 7063 7165.05 7073.087 739427
7/29/2021 7130 7130 6936 6993.5 6903.739 1519226
7/30/2021 7000 7095 6964.9 6977.7 6888.143 715546
8/2/2021 7100 7107.45 7031 7076.95 6986.119 433760
8/3/2021 7124.95 7221 7086.1 7199.4 7106.997 470570
8/4/2021 7220 7248.6 7003.5 7102.9 7011.735 484122
8/5/2021 7072 7079.95 7006 7027.55 6981.583 495133
8/6/2021 7054.8 7168.5 7042.55 7100.8 7054.354 517575
8/9/2021 7135 7165 7038 7081.75 7035.429 264983
8/10/2021 7045.2 7104.9 6995 7001.95 6956.151 356726
8/11/2021 7002 7095 6925.15 7021.5 6975.573 414311
8/12/2021 7022 7084.8 6985 7012 6966.135 330283
8/13/2021 7030 7049.9 6973.85 7002.2 6956.399 431784
8/16/2021 6982.5 7018 6810 6826.85 6782.196 750966
8/17/2021 6800 6943 6746.4 6885.4 6840.363 752517
8/18/2021 6943.75 6943.75 6820 6840.1 6795.36 434144
8/20/2021 6815 6914.65 6780 6850.9 6806.089 657982
 8/23/2021 6905 6918 6801 6825.9 6781.252 537302
8/24/2021 6789.5 6852 6740.6 6803.2 6758.701 646993
8/25/2021 6838 6838 6700 6711.45 6667.551 722194
8/26/2021 6700 6701.35 6591 6608.6 6565.374 1199429
8/27/2021 6629.75 6694.6 6600 6624.85 6581.518 1428388
8/30/2021 6690 6810 6653.85 6796.9 6752.442 819447
8/31/2021 6820 6872 6763.55 6846.1 6801.32 938326
9/1/2021 6799.95 6820 6702.35 6784.9 6740.521 1108476
9/2/2021 6852.7 6858.95 6708.2 6792.9 6748.468 741052
9/3/2021 6770 6958 6751.6 6863.1 6818.209 1196077
9/6/2021 6925 6954 6838 6846.9 6802.115 897444
9/7/2021 6879.9 6929.9 6853.7 6877.15 6832.167 743783
9/8/2021 6852.1 6858.35 6756 6781.25 6736.895 847767
9/9/2021 6750 6818.45 6740 6802.25 6757.757 515702
9/13/2021 6835.5 6895.45 6813.3 6873.7 6828.74 508397
9/14/2021 6910 6955 6851.1 6894.45 6849.354 817280
9/15/2021 6938 6938 6880 6909 6863.809 310138
9/16/2021 6913.3 6949 6870 6930.95 6885.616 556648
9/17/2021 6955 7064.75 6950 7014.45 6968.569 980793
9/20/2021 6979.9 7015.45 6906.2 6950.4 6904.938 550405
9/21/2021 6912.5 6939.7 6741 6777 6732.672 1085249
9/22/2021 6820 6846 6785 6831 6786.319 548623
9/23/2021 6868 6879.9 6821 6846.7 6801.917 432740
9/24/2021 6850 7037.8 6848 6952.25 6906.776 1649962
9/27/2021 6974 7448 6974 7403.45 7355.025 2646138
9/28/2021 7448 7521.55 7333.5 7423.85 7375.292 1346961
9/29/2021 7390.5 7465 7291 7384.05 7335.751 643556
9/30/2021 7384.75 7408.05 7301.05 7338.05 7290.052 625717
10/1/2021 7220 7220 7090 7162.3 7115.452 901588
10/4/2021 7180 7214.95 7131.8 7170.3 7123.399 466994
10/5/2021 7164.8 7300 7155.65 7258.25 7210.774 546004
10/6/2021 7270.9 7281.5 7164.25 7199.25 7152.161 726695
10/7/2021 7234.95 7555 7225.25 7492.5 7443.492 1646727
10/8/2021 7548.7 7571.95 7401.15 7430 7381.401 630622
10/11/2021 7420.2 7814.8 7419.8 7700.8 7650.43 1069536
10/12/2021 7687.9 7750 7630.05 7693.8 7643.476 406814
10/13/2021 7740 7749.95 7436.55 7482.15 7433.21 1084436
10/14/2021 7540 7560 7445 7496.9 7447.863 831546
10/18/2021 7405 7705.3 7405 7657 7606.917 913963
10/19/2021 7670.2 7768.6 7585 7655.65 7605.575 658869
10/20/2021 7615 7667.35 7515 7590.75 7541.1 488082
10/21/2021 7650 7650 7485 7575.25 7525.701 563128
10/22/2021 7600 7625 7386.55 7408.9 7360.439 224520
10/25/2021 7355 7396.05 7219.65 7260.6 7213.109 248058
10/26/2021 7265 7337.95 7210.2 7297.35 7249.619 292203
10/27/2021 7285 7461.25 7244 7356.25 7308.133 1218064
10/28/2021 7250 7529.7 7235.05 7369.7 7321.496 961511
10/29/2021 7350 7550 7294.85 7482.4 7433.458 819875
11/1/2021 7401 7666 7401 7615.55 7565.737 1005690
11/2/2021 7647.95 7910 7630.8 7791.75 7740.785 1302733
11/3/2021 7791.75 7842.25 7711.6 7734.25 7683.661 656492
11/4/2021 7774.7 7819.95 7735.5 7747.4 7696.725 53365
11/8/2021 7759.95 7882.6 7672 7684.6 7634.336 428433
11/9/2021 7709 7764.5 7538.7 7577.55 7527.986 632879
11/10/2021 7570 7580 7460 7511.65 7462.517 562432
11/11/2021 7512 7567.5 7442 7453.45 7404.698 486991
11/12/2021 7530 7544 7442 7479.85 7430.925 349666
11/15/2021 7452 7579.85 7452 7503.1 7454.023 314414
11/16/2021 7545 8128.75 7535.05 8050.35 7997.694 2619355
11/17/2021 8035 8350 8015.05 8274.75 8220.626 2377268
11/18/2021 8234 8368 8001.1 8117.15 8064.057 1337493
11/22/2021 8158 8187.85 7806.55 7864.4 7812.959 672298
11/23/2021 7849.1 7953.95 7805 7854 7802.628 567198
11/24/2021 7865.5 7897.95 7636.6 7669.45 7619.285 571078
11/25/2021 7640 7719.4 7435 7572.5 7522.969 1007618
11/26/2021 7520 7520 7130 7170.5 7123.599 1154876
11/29/2021 7166 7210 6990.7 7149.5 7102.736 733010
11/30/2021 7149.5 7250 7015.55 7067.8 7021.57 1287938
12/1/2021 7191 7380 7130.05 7273.25 7225.676 1669583
12/2/2021 7285 7355.45 7245.65 7324.95 7277.039 618573
12/3/2021 7305 7329 7148.75 7208.7 7161.549 603798
12/6/2021 7193 7200 7021 7042.85 6996.784 609507
12/7/2021 7129 7261.8 7091.2 7186.6 7139.593 637151
12/8/2021 7225 7497.85 7151.1 7434.9 7386.269 930339
12/9/2021 7469 7469 7325 7421.75 7373.205 615037
12/10/2021 7380 7475 7357.95 7425.65 7377.08 431682
12/13/2021 7485 7575.9 7425 7516.4 7467.236 883009
12/14/2021 7516.8 7556.3 7457.8 7493.15 7444.138 749704
12/15/2021 7476 7640 7453.05 7567.95 7518.449 529018
12/16/2021 7591.5 7621 7406 7450.8 7402.065 595582
12/17/2021 7480 7480 7241 7296.6 7248.874 1081907
12/20/2021 7200 7321.55 7035.85 7286.6 7238.939 867425
12/21/2021 7306.5 7404.95 7284 7315.15 7267.302 415744
12/22/2021 7305.5 7454 7305.5 7423.75 7375.192 368978
12/23/2021 7481 7500 7355 7387.15 7338.832 249919
12/24/2021 7441 7449.85 7252.15 7317.1 7269.24 357447
12/27/2021 7277.1 7330 7186.2 7289.5 7241.82 190180
12/28/2021 7320 7359 7255.1 7297.45 7249.718 214533
12/29/2021 7297.7 7365 7240.45 7350.05 7301.974 287776
12/30/2021 7350 7395.15 7255.4 7282.25 7234.618 296041
12/31/2021 7290.05 7449.5 7290.05 7426.45 7377.875 313398
1/3/2022 7420 7605.95 7420 7523.9 7474.687 456599
1/4/2022 7600 7649 7520 7630.1 7580.192 495182
1/5/2022 7624.85 7808 7605.6 7775.35 7724.492 710043
1/6/2022 7782 7899.45 7683.95 7882.1 7830.544 739981
1/7/2022 7882.1 7944.8 7835.5 7906 7854.288 523116
1/10/2022 7950 8232 7924.15 8125.6 8072.451 827930
1/11/2022 8100 8162.45 8069.3 8143.85 8090.582 688923
1/12/2022 8200 8200 8115 8170.75 8117.306 288174
1/13/2022 8175 8260 7952 8077.05 8024.219 684931
1/14/2022 7951 8145 7951 8084.2 8031.322 299536
1/17/2022 8124.8 8368.9 8100.1 8265.5 8211.437 862249
1/18/2022 8248.95 8248.95 7891.5 7915.15 7863.378 785199
1/19/2022 7929 8060 7860 8015.7 7963.271 681632
1/20/2022 8000 8140 7997.55 8036.35 7983.785 522850
1/21/2022 7970 8244 7856.05 8189.6 8136.033 1041476
1/24/2022 8189 8332.8 7952.8 8052.3 7999.63 1153538
1/25/2022 7990 8664 7887.9 8602.6 8546.331 2162832
1/27/2022 8656 8971.65 8400.05 8820.2 8762.508 2899559
1/28/2022 8795 8930 8522.35 8550.95 8495.02 1045088
1/31/2022 8625 8720 8552.8 8597.3 8541.065 561419
2/1/2022 8693 8790.8 8351 8559.4 8503.414 819689
2/2/2022 8579.7 8683 8440.25 8515.25 8459.553 580433
2/3/2022 8550 8798 8522.7 8593.65 8537.44 810019
2/4/2022 8639.9 8680 8492.1 8550.55 8494.621 404421
2/7/2022 8545 8615 8400 8511.65 8455.977 446099
2/8/2022 8616.7 8789.1 8436.05 8599.45 8543.202 998182
2/9/2022 8622 8989.8 8622 8949.45 8890.913 1403525
2/10/2022 9050 9050 8789.9 8805.45 8747.854 811887
2/11/2022 8738 8865 8673.3 8737.15 8680.002 671572
2/14/2022 8500 8615.05 8325 8366.4 8311.677 995540
2/15/2022 8410 8664.25 8356.5 8622.7 8566.3 682766
2/16/2022 8720 8736.4 8544 8582.95 8526.81 422704
2/17/2022 8575 8658.3 8525 8552.45 8496.51 305313
2/18/2022 8550 8645.95 8520.05 8569.1 8513.05 385273
2/21/2022 8544.05 8724.25 8443.6 8612.7 8556.365 626049
2/22/2022 8495 8659.8 8384.85 8622.8 8566.399 620828
2/23/2022 8690 8789.95 8655.2 8698.85 8641.951 557954
2/24/2022 8402 8587.25 8155 8210.15 8156.449 947351
2/25/2022 8260 8466 8209.55 8356.1 8301.443 1344343
2/28/2022 8300 8339.95 8114.1 8314.15 8259.769 961303
3/2/2022 8197.7 8199 7764 7814.2 7763.088 1783011
3/3/2022 7924 7939.95 7558.5 7595.55 7545.868 1050154
3/4/2022 7482 7519.2 7130 7247.3 7199.896 2511658
3/7/2022 6992 7029.85 6730 6769.05 6724.774 2469925
 3/8/2022 6705 6855 6536.55 6806.3 6761.78 2840376
3/9/2022 6874 7078.1 6777 7026.85 6980.888 1827539
3/10/2022 7255 7399.85 7177.3 7211.8 7164.628 1535070
3/11/2022 7200 7200 7080 7102.55 7056.093 1024452
3/14/2022 7050 7335 7012 7316.75 7268.892 1023874
3/15/2022 7321 7620 7318 7420.1 7371.566 1586111
3/16/2022 7570 7595.75 7440 7485.8 7436.836 584457
3/17/2022 7574 7741.95 7530 7693 7642.681 1133271
3/21/2022 7844 7940 7650 7705.55 7655.148 1354525
3/22/2022 7714.95 7809 7536.65 7766.65 7715.849 1093502
3/23/2022 7800 7862.8 7611 7644.85 7594.846 808597
3/24/2022 7599.3 7655 7526.35 7556.95 7507.521 565485
3/25/2022 7515 7542.3 7385 7415.45 7366.946 686637
3/28/2022 7425 7539 7413 7477.35 7428.441 599515
3/29/2022 7535 7563.1 7401 7439.15 7390.491 446257
3/30/2022 7521 7629.95 7490 7598.6 7548.898 589206
3/31/2022 7598.55 7652.75 7528 7561.3 7511.842 434317
4/1/2022 7574 7729 7517.35 7700.05 7649.685 449386
4/4/2022 7650 7794 7631.65 7774.8 7723.946 491029
4/5/2022 7781 7900 7730 7761.85 7711.081 488132
4/6/2022 7739 7849 7675 7744.2 7693.546 393628
4/7/2022 7659.75 7748 7621.05 7640.5 7590.524 458566
4/8/2022 7708.8 7730.5 7515.4 7557.95 7508.515 849846
4/11/2022 7614.85 7616.55 7485 7565.4 7515.916 496254
4/12/2022 7540 7711.5 7500 7618.35 7568.519 598047
4/13/2022 7618.35 7704.95 7440 7469.5 7420.643 527991
4/18/2022 7374.5 7599 7355 7573.5 7523.962 551783
4/19/2022 7580 7678 7350 7435.1 7386.468 425990
4/20/2022 7499 7699 7472.6 7666.7 7616.553 542622
4/21/2022 7709.8 7899.8 7686.05 7879.2 7827.663 772708
4/22/2022 7789 8016.65 7731 7904.5 7852.797 960818
4/25/2022 7810 7998 7810 7912.35 7860.596 701521
4/26/2022 8000 8067.5 7830 7906.75 7855.033 801963
4/27/2022 7851 7865 7720 7788.4 7737.457 570519
4/28/2022 7844 7940 7766.7 7888.15 7836.554 561932
4/29/2022 7918 7946.5 7626 7717.8 7667.318 1162749
5/2/2022 7665 7750 7544.3 7634.75 7584.812 544053
5/4/2022 7650 7747 7356.5 7397.9 7349.511 599211
5/5/2022 7450 7538 7380.15 7407.65 7359.197 524174
5/6/2022 7314 7359.9 7156.65 7279.25 7231.637 650559
5/9/2022 7201.5 7424.5 7130 7360.3 7312.157 570578
5/10/2022 7350.15 7575 7350.15 7515.9 7466.739 663616
5/11/2022 7519 7559.55 7346.6 7396.45 7348.071 605312
5/12/2022 7221.5 7323.95 7210.8 7253.65 7206.205 571754
5/13/2022 7340 7340 7062.35 7101.95 7055.497 703097
5/16/2022 7157 7305.35 7150 7247.6 7200.194 369545
5/17/2022 7280 7584.65 7255.05 7532.8 7483.528 811448
5/18/2022 7566 7640.15 7509.6 7566.55 7517.058 576970
5/19/2022 7450 7525 7385.05 7404.55 7356.117 363255
5/20/2022 7520.55 7648.9 7450 7586.6 7536.977 742204
5/23/2022 7800.1 7954.85 7776.1 7897.45 7845.794 1161175
5/24/2022 7919 7941.95 7791.3 7802.65 7751.614 581609
5/25/2022 7840 7859.5 7696.05 7787.25 7736.314 454335
5/26/2022 7800 7839.95 7620 7805 7753.948 476799
5/27/2022 7925 7965.9 7833 7942.95 7890.996 431411
5/30/2022 7980.2 8060 7951 8013.9 7961.482 389517
5/31/2022 8013.9 8100 7900 7966.35 7914.243 2494005
6/1/2022 7975.05 8068.9 7880.1 7939.4 7887.469 522004
6/2/2022 7925 7972 7855.6 7925.4 7873.561 352848
6/3/2022 7950 7995 7681 7705.05 7654.652 591905
6/6/2022 7690 7776.9 7591.45 7710.55 7660.116 606990
6/7/2022 7615.05 7820 7555 7809.4 7758.319 991192
6/8/2022 7824 7921 7720.7 7892.45 7840.827 813596
6/9/2022 7848 8010 7830.1 7929.85 7877.982 687937
6/10/2022 7826 7988.2 7826 7935.1 7883.197 442921
6/13/2022 7849.95 7967.35 7793.75 7901.6 7849.917 565826
6/14/2022 7805 7901.4 7750 7811.65 7760.555 553462
6/15/2022 7816 7929 7816 7853.45 7802.082 604566
6/16/2022 7938 8025 7805 7833.6 7782.361 1319566
6/17/2022 7805 7849.7 7646.15 7688.15 7637.862 1317656
6/20/2022 7699.8 7784.1 7626 7660.95 7610.841 1043423
6/21/2022 7714.95 7840 7625.15 7780.6 7729.708 954884
6/22/2022 7750 7869 7716.6 7782.75 7731.844 796824
6/23/2022 7810 8317.8 7803 8271 8216.9 1676430
6/24/2022 8310 8390 8238.3 8363.2 8308.497 1156788
6/27/2022 8444 8546.7 8391.25 8448.75 8393.487 921090
6/28/2022 8415.25 8539.9 8381.05 8489.7 8434.17 691242
6/29/2022 8389.95 8530 8370 8508.9 8453.244 655413
6/30/2022 8500 8634.6 8435.6 8470.75 8415.344 1130302
7/1/2022 8440 8450 8305.6 8402.6 8347.639 530569
7/4/2022 8402.6 8467.6 8320 8443.35 8388.122 625431
7/5/2022 8498.5 8508.55 8335 8348.7 8294.092 610290
7/6/2022 8377 8652.45 8370 8630.05 8573.602 976098
7/7/2022 8695 8700 8576.2 8606.4 8550.106 547662
7/8/2022 8620 8656.95 8445 8475.95 8420.51 686327
7/11/2022 8451.7 8525 8416.1 8507.65 8452.003 536114
7/12/2022 8495 8497.45 8376.25 8419.7 8364.628 424358
7/13/2022 8454 8488.15 8381 8440.2 8384.994 413855
7/14/2022 8464.95 8587.35 8450 8567.75 8511.709 606496
7/15/2022 8596 8799 8576.2 8778.05 8720.634 631246
7/18/2022 8802 8843 8684 8704.8 8647.862 478682
7/19/2022 8699.95 8798.9 8667.45 8715.85 8658.84 478458
7/20/2022 8775.5 8865.45 8720.2 8749.05 8691.823 398132
7/21/2022 8793 8831.9 8722.05 8797 8739.46 421090
7/22/2022 8850 8889 8791 8830.95 8773.188 415294
7/25/2022 8828.5 8858.6 8490 8621.6 8565.207 623462
7/26/2022 8622 8625.4 8471.35 8525.85 8470.083 429454
7/27/2022 8555.55 8707.45 8460 8658.1 8601.468 1298855
7/28/2022 8700 8770.15 8628.8 8721.05 8664.006 725196
7/29/2022 8764.7 8943 8730 8773.55 8716.163 821432
8/1/2022 8850 9085 8822.6 9003.4 8944.51 1009408
8/2/2022 8985 9196.85 8954 9173.05 9113.05 848311
8/3/2022 9144.75 9144.75 8855.6 8959.45 8959.45 753729
8/4/2022 9024 9048 8830 8966.7 8966.7 643264
8/5/2022 8966.8 8985.2 8810 8841.2 8841.2 558385
8/8/2022 8841.2 8998 8841 8921.95 8921.95 520993
8/10/2022 8938.6 8999.5 8826 8879.7 8879.7 445375
8/11/2022 8955.7 8998 8724 8813.85 8813.85 508318
8/12/2022 8815 8815 8675 8699.2 8699.2 712782
8/16/2022 8737.15 9040 8705.05 9003.7 9003.7 963726
8/17/2022 9010 9070 8920 8944.35 8944.35 623749
8/18/2022 8925 9012.4 8877 8947.7 8947.7 442229
8/19/2022 8955.45 8968 8715 8778.95 8778.95 572597
8/22/2022 8751 8767.45 8602.2 8628 8628 488485
8/23/2022 8607 8757 8564 8720.5 8720.5 558231
8/24/2022 8660 8772 8594 8704 8704 442582
8/25/2022 8721 8835 8680 8735.9 8735.9 525721
8/26/2022 8800 8832.75 8706.2 8720.6 8720.6 398063
8/29/2022 8602.6 8859.9 8590 8834.2 8834.2 459057
8/30/2022 8884.8 9164 8870 9082.25 9082.25 1016312
9/1/2022 8949.95 9233.65 8941 9024.5 9024.5 888864
9/2/2022 9026.5 9149.9 8902.1 8919.6 8919.6 632909
9/5/2022 8900 9016.8 8875 8950.05 8950.05 386455
9/6/2022 8984.3 9022.75 8870 8888.75 8888.75 397902
9/7/2022 8864 8873.55 8760 8784.9 8784.9 496785
9/8/2022 8829 8885.1 8780 8790.65 8790.65 428924
9/9/2022 8834.65 8989 8730 8946 8946 632296
9/12/2022 8969.9 9012.3 8904 8927.65 8927.65 383641
9/13/2022 8972.3 8989.05 8910.9 8926.5 8926.5 405093
9/14/2022 8859.85 9000 8825.7 8967.2 8967.2 509547
9/15/2022 9030.05 9325 9030 9209.75 9209.75 1392132
9/16/2022 9209.5 9315.9 9020.05 9189.65 9189.65 1056382
9/19/2022 9175.3 9343.45 9070 9280.85 9280.85 727024
9/20/2022 9339 9430 9250 9300.85 9300.85 747257
9/21/2022 9300 9398 9211.45 9247.9 9247.9 440725
9/22/2022 9199 9435 9186 9401.85 9401.85 511112
9/23/2022 9397.95 9451 9277.35 9343.45 9343.45 574213
9/26/2022 9270.3 9270.3 8800 8834.95 8834.95 865432
9/27/2022 8890 8908.95 8670.5 8774.05 8774.05 686285
9/28/2022 8720 8850 8660.05 8726.75 8726.75 663740
9/29/2022 8770.4 8800 8604.1 8624.85 8624.85 817007
9/30/2022 8668 8872 8558.2 8828.15 8828.15 658982
10/3/2022 8970 8970 8510 8547 8547 1123076
10/4/2022 8699 8758.55 8630 8690.5 8690.5 503140