Date,Open,High,Low,Close,Adj Close,Volume 11/16/2007,228.259995,229.570007,222.570007,225.25,196.770523,10083400 11/19/2007,223.520004,228.399994,216.619995,220.539993,192.656067,11007900 11/20/2007,220.399994,226.229996,213.5,217.479996,189.982925,13433000 11/21/2007,213.410004,215.270004,206.440002,209.5,183.011887,14874300 11/23/2007,212.520004,216.479996,211.800003,216.479996,189.109329,4737100 11/26/2007,214.649994,217.449997,205.419998,207.449997,181.221085,9815200 11/27/2007,210,213.979996,206.190002,213.330002,186.357651,11946400 11/28/2007,217.580002,227.860001,217.080002,227.520004,198.753555,15710600 11/29/2007,226.020004,228.309998,222.5,224.380005,196.010559,9774200 11/30/2007,232.649994,234.220001,224.770004,226.639999,197.984848,11878600 12/3/2007,226.089996,229.350006,223.600006,226.889999,198.203201,6800300 12/4/2007,221.059998,223.460007,215.220001,215.220001,188.008682,10734100 12/5/2007,219.460007,220,214.229996,218.259995,190.664307,12954700 12/6/2007,214.5,223.350006,214.289993,222.509995,194.377014,9987100 12/7/2007,223.009995,224.039993,217.029999,217.889999,190.341095,7797700 12/10/2007,219.190002,224.309998,218.009995,224.210007,195.862076,8412400 12/11/2007,224.110001,227.449997,210.690002,211.149994,184.453232,12783500 12/12/2007,217.050003,220.850006,208.5,212.580002,185.702469,18041100 12/13/2007,209.850006,214.240005,204.940002,208.479996,182.12088,17143300 12/14/2007,208.740005,215.199997,207.699997,210.669998,184.033997,10348500 12/17/2007,209.759995,211.809998,207,208.630005,182.251938,13323900 12/18/2007,209.800003,210.529999,196.899994,201.509995,176.032135,30016700 12/19/2007,202.679993,206.100006,200.639999,204.160004,178.347076,11895100 12/20/2007,206.059998,206.720001,200.649994,202.669998,177.045456,10108000 12/21/2007,205.850006,210.25,205.020004,209.600006,183.099304,10853800 12/24/2007,211,214.949997,210.699997,214.320007,187.222473,3419400 12/26/2007,214.089996,217.369995,211.550003,216.690002,189.292831,4290500 12/27/2007,214.880005,217.800003,211.949997,211.949997,185.152115,5304600 12/28/2007,214.449997,214.770004,211.809998,211.940002,185.143448,4209500 12/31/2007,211.589996,216.789993,209.5,215.050003,187.860168,5834300 1/2/2008,214.800003,215.050003,206.600006,207.600006,181.352173,9573500 1/3/2008,208.919998,209.039993,204.139999,204.839996,178.941101,7751700 1/4/2008,201,204,198.289993,199.929993,174.651886,10157900 1/7/2008,200.229996,200.25,189.990005,194.729996,170.109344,16044400 1/8/2008,195.809998,199.5,189,189.5,165.540634,13553700 1/9/2008,189.039993,192.199997,183.699997,191.75,167.506119,15901200 1/10/2008,189.350006,199.399994,187.039993,196.910004,172.013672,14830500 1/11/2008,196.960007,200.679993,194.570007,198.740005,173.612335,12400600 1/14/2008,200.169998,202.220001,199.029999,201.649994,176.154388,9400200 1/15/2008,199.550003,199.550003,192.360001,193.289993,168.851425,11292700 1/16/2008,193.309998,201.779999,192.399994,197.5,172.529114,13026600 1/17/2008,198.289993,199.5,189.660004,190.979996,166.83345,12283800 1/18/2008,192.169998,193.389999,184.600006,187.210007,163.540161,14975700 1/22/2008,178.169998,192.830002,175.419998,190.690002,166.58017,19029400 1/23/2008,186.039993,199.970001,184.589996,199.389999,174.180176,17635700 1/24/2008,200.100006,201,194.199997,199.199997,174.014145,11987200 1/25/2008,201.509995,202,189.910004,191.369995,167.468323,14019500 1/28/2008,190.619995,196.460007,190.619995,196.25,171.738876,10216000 1/29/2008,197.039993,198.360001,194.070007,196.050003,171.563858,7164500 1/30/2008,195.270004,205.970001,193.399994,198.550003,173.751678,17597900 1/31/2008,196.449997,203.210007,195,199.550003,174.62677,14803500 2/1/2008,199.149994,208.779999,198,207.779999,181.828842,12207400 2/4/2008,207.839996,208,199.199997,200.800003,175.720627,9071300 2/5/2008,194.660004,197.309998,189.610001,189.860001,166.146988,13276400 2/6/2008,191.479996,192.850006,186.25,187.169998,163.792953,9955500 2/7/2008,185.770004,193.770004,185.320007,190.460007,166.672058,10839200 2/8/2008,189,190.639999,185.699997,187.070007,163.705475,7869300 2/11/2008,187.869995,190,185.5,185.869995,162.655334,8875800 2/12/2008,186.179993,186.25,178.5,180.649994,158.08725,18397200 2/13/2008,180.289993,181.729996,176.5,180.179993,157.67598,13933900 2/14/2008,178.5,181.100006,176.5,176.559998,154.508118,10996700 2/15/2008,175.100006,178.789993,173.369995,178.410004,156.127045,12449300 2/19/2008,180.309998,181.369995,172.679993,173.800003,152.092865,10366600 2/20/2008,171.970001,178.850006,171.820007,177.25,155.111923,10793700 2/21/2008,178.5,179.199997,174.720001,175.169998,153.291794,8204800 2/22/2008,175.550003,178,171.389999,177.710007,155.514526,9631400 2/25/2008,175.350006,178,172.070007,177.360001,155.208221,12849200 2/26/2008,175.479996,178,171.869995,172.699997,151.130203,11517900 2/27/2008,171.839996,181.279999,171.509995,180.800003,158.218582,15903400 2/28/2008,180.279999,180.279999,175.570007,176.699997,154.63063,8828200 2/29/2008,174.389999,175.539993,169,169.630005,148.44368,11113300 3/3/2008,169.289993,169.289993,164.309998,165.080002,144.46196,11920800 3/4/2008,163.610001,166.440002,160.199997,163.600006,143.16684,17887900 3/5/2008,163.910004,168.309998,162.669998,164.970001,144.365646,13270000 3/6/2008,162.949997,163.589996,158.130005,158.649994,138.835007,15129200 3/7/2008,157,163.320007,157,160.070007,140.077713,15228600 3/10/2008,159.990005,164.779999,155.229996,155.580002,136.148483,13725600 3/11/2008,161.899994,164.839996,157.5,163.070007,142.703018,20415300 3/12/2008,164.029999,170.059998,162.610001,163.009995,142.650467,14444900 3/13/2008,160.440002,167.300003,156.759995,165.440002,144.776978,18617600 3/14/2008,167,167.800003,155,156.860001,137.268631,27102300 3/17/2008,142.029999,154.119995,140.270004,151.020004,132.157974,38648800 3/18/2008,164.960007,175.880005,159.759995,175.589996,153.659332,43276100 3/19/2008,177.940002,178.460007,165.399994,166.490005,145.695862,24176100 3/20/2008,166.300003,180.360001,166.210007,179.630005,157.194672,20801800 3/24/2008,179,184.520004,176.149994,178.880005,156.538406,15643700 3/25/2008,177.509995,182.649994,177.139999,179.630005,157.194672,11666800 3/26/2008,178.490005,179.050003,174.330002,175.479996,153.563019,11610600 3/27/2008,176.610001,177.240005,167.380005,168.139999,147.139771,15195800 3/28/2008,169.570007,170.5,163.389999,164.449997,143.910645,11978700 3/31/2008,164.169998,168.490005,162.850006,165.389999,144.733231,8977400 4/1/2008,171.490005,176.990005,170.210007,176.860001,154.770706,14694100 4/2/2008,177,181.619995,176.100006,176.869995,154.779404,12058300 4/3/2008,174.789993,179.149994,172.880005,176.529999,154.481873,10755800 4/4/2008,176.550003,179.330002,174,175.399994,153.492996,8496700 4/7/2008,178.559998,181.75,176.929993,178.729996,156.407104,10276200 4/8/2008,177.300003,181.5,176.759995,178.899994,156.555847,8629400 4/9/2008,178.25,178.899994,173.149994,174.139999,152.39032,11425400 4/10/2008,173.899994,173.899994,168.869995,170.550003,149.248779,14744400 4/11/2008,168,171.869995,166.869995,167.300003,146.404724,11355300 4/14/2008,166.449997,167.550003,163.350006,163.589996,143.158035,9857900 4/15/2008,165.059998,165.949997,161.679993,164.199997,143.691895,9134700 4/16/2008,166.149994,169.169998,165.910004,169.050003,147.936111,9340800 4/17/2008,167.740005,173.5,167.100006,172.100006,150.605148,8730300 4/18/2008,176.910004,183.029999,176.910004,179.929993,157.457214,16882100 4/21/2008,179.570007,181.75,178.289993,180.399994,157.868546,7820700 4/22/2008,179.779999,181.369995,178.5,179.759995,157.308487,6127000 4/23/2008,180.839996,183.199997,178,179.350006,156.949646,7435900 4/24/2008,180.339996,189.389999,179.360001,188.789993,165.210632,13182700 4/25/2008,190.259995,192.490005,188.369995,192,168.331787,12187400 4/28/2008,192.490005,192.5,189.889999,190.240005,166.788773,6252600 4/29/2008,190.25,192.679993,188.25,192.679993,168.927979,7127200 4/30/2008,193.380005,194.929993,189.820007,191.369995,167.779388,10352600 5/1/2008,191.770004,199.190002,190.850006,199.050003,174.512741,9483200 5/2/2008,203.389999,203.389999,198,200.270004,175.582306,9437100 5/5/2008,198.610001,201.119995,196.149994,197.119995,172.820618,6389900 5/6/2008,194.600006,199.25,193.110001,197.610001,173.250229,7508600 5/7/2008,197.600006,198.440002,189.539993,189.759995,166.367889,7075600 5/8/2008,190.75,191.389999,185.259995,187.720001,164.579391,9867500 5/9/2008,186.020004,189.979996,185.690002,188.089996,164.903793,6467800 5/12/2008,189.449997,192.699997,187.339996,192.080002,168.401962,5655000 5/13/2008,191.179993,193,189.020004,190.330002,166.867676,5776700 5/14/2008,190.600006,192.490005,189.339996,190.130005,166.692307,5031700 5/15/2008,189.779999,189.800003,185.320007,188.619995,165.368408,8015600 5/16/2008,189.550003,189.610001,186,187.139999,164.070908,6144400 5/19/2008,185.669998,189.320007,183.470001,184.399994,161.668625,7009200 5/20/2008,183.330002,184.899994,181.25,182.429993,159.941483,6889900 5/21/2008,182.550003,183.660004,178.009995,178.600006,156.583664,9068500 5/22/2008,176.199997,179.919998,175,177.199997,155.356216,8684100 5/23/2008,176.009995,176.5,171.229996,172.639999,151.358353,8145500 5/27/2008,171.759995,174.699997,170.800003,173.919998,152.480591,8420000 5/28/2008,174.759995,175.929993,172.210007,174.830002,153.278381,7238500 5/29/2008,174.490005,179.5,174,176.240005,154.514603,7755200 5/30/2008,177.800003,178.860001,175.850006,176.410004,154.663605,5697400 6/2/2008,177,177.699997,170.809998,172.339996,151.095306,9847400 6/3/2008,173.350006,173.660004,167.600006,170.580002,149.552261,13187400 6/4/2008,170,175.559998,169.550003,172.100006,150.884918,10777500 6/5/2008,173.210007,177.440002,173.190002,176.600006,154.830185,9721900 6/6/2008,175.070007,175.070007,169.440002,169.440002,148.552765,10559000 6/9/2008,170.850006,172.679993,163.350006,165.759995,145.326431,12998400 6/10/2008,163.75,169.429993,163.210007,167.210007,146.597702,11014600 6/11/2008,167,167.25,161.210007,162.399994,142.380646,16468500 6/12/2008,163.240005,169.690002,163.240005,166.75,146.194397,11767100 6/13/2008,169.470001,178.559998,169.399994,178.289993,156.311874,14343000 6/16/2008,177.740005,184.75,176.610001,182.089996,159.643417,16376300 6/17/2008,185.039993,185.889999,179.139999,179.440002,157.320099,24422900 6/18/2008,176.660004,185.350006,175.559998,182.770004,160.239594,16222400 6/19/2008,183.690002,186.979996,181.110001,186.929993,163.88678,10588800 6/20/2008,185.020004,186.699997,182.850006,183.770004,161.116257,11331400 6/23/2008,184.600006,184.600006,177.009995,178.589996,156.57489,9840000 6/24/2008,177.619995,184.600006,177.339996,181.979996,159.546967,12663400 6/25/2008,183.110001,187.009995,183.089996,183.649994,161.011093,10838800 6/26/2008,179.009995,180.5,175.199997,176.259995,154.532074,13603700 6/27/2008,177.009995,178.279999,172.289993,174.559998,153.041641,12670600 6/30/2008,175.559998,178.259995,173.289993,174.899994,153.339722,9373300 7/1/2008,173.130005,177.059998,170.229996,175.330002,153.71669,13940400 7/2/2008,176.770004,182.639999,175.190002,178.789993,156.750168,16256600 7/3/2008,180.300003,182.360001,178.259995,178.889999,156.83786,6185400 7/7/2008,180.690002,181.910004,167.389999,169.820007,148.885941,17013300 7/8/2008,171.369995,176,166.740005,174.899994,153.339722,16790500 7/9/2008,175.850006,177.470001,167.5,169.020004,148.184555,12909300 7/10/2008,167.509995,173.300003,166.25,170.160004,149.184021,14106200 7/11/2008,166.350006,167.880005,158.5,162.479996,142.45076,24827400 7/14/2008,167.919998,168,158.570007,158.669998,139.110413,15944800 7/15/2008,157.039993,163.610001,152.25,157.800003,138.347702,25593100 7/16/2008,161.210007,173.270004,159.149994,172.860001,151.551208,19366400 7/17/2008,175.619995,184.449997,174.850006,181.240005,158.898193,24819100 7/18/2008,183.080002,183.5,178.059998,182.839996,160.300919,11722200 7/21/2008,184.160004,184.649994,179.050003,180.779999,158.494904,8841300 7/22/2008,178.460007,188.039993,177.300003,188.039993,164.85994,11268100 7/23/2008,187.979996,190.039993,184.690002,187.869995,164.710892,9871900 7/24/2008,188.490005,188.490005,179.770004,180.259995,158.039001,8828100 7/25/2008,181.259995,182,176.169998,178.660004,156.940948,7233900 7/28/2008,178.940002,182.279999,172.229996,172.899994,151.881149,9264500 7/29/2008,174.630005,181.880005,173.360001,181.630005,159.549957,11149700 7/30/2008,184,186.830002,180.960007,186.169998,163.537964,9864200 7/31/2008,183.059998,186.070007,182.399994,184.039993,161.66687,6062900 8/1/2008,185,186,178.660004,182,159.874954,7495400 8/4/2008,179.660004,180.589996,176.199997,177.860001,156.23819,7551900 8/5/2008,178.889999,180.830002,175.5,180.770004,158.794434,8772200 8/6/2008,179,180.899994,177.5,179.550003,157.722794,5832700 8/7/2008,177.220001,178.5,171.149994,172.330002,151.380508,9103100 8/8/2008,172.759995,178.449997,172.020004,175.949997,154.560425,6634600 8/11/2008,176.380005,183.199997,175.070007,178,156.361237,8798500 8/12/2008,173.300003,173.479996,166.559998,167.300003,146.96199,14023800 8/13/2008,167,169.399994,162.399994,164.899994,144.853729,12391300 8/14/2008,164.610001,168.899994,164.110001,166.589996,146.338318,8660000 8/15/2008,167.399994,167.690002,162.339996,163.179993,143.342804,8386200 8/18/2008,162.259995,162.679993,159.699997,160.039993,140.584488,7421100 8/19/2008,158.490005,161.75,156.899994,158,138.792526,8966300 8/20/2008,158.130005,160.440002,155.300003,158.25,139.012131,9443400 8/21/2008,155.789993,158,152.589996,156.419998,137.404633,14534400 8/22/2008,159.990005,160.809998,156.800003,159.809998,140.382446,8321000 8/25/2008,158.589996,158.660004,155.110001,155.710007,136.780914,6122500 8/26/2008,155.509995,157.860001,153.380005,155.910004,136.956589,5995500 8/27/2008,154.710007,155.880005,153.410004,155.479996,136.578873,6660200 8/28/2008,157.240005,161.830002,156.669998,161.830002,142.156921,8565800 8/29/2008,160.559998,165,160.270004,163.970001,144.036804,7586300 9/2/2008,167.5,168.910004,162.699997,165.320007,145.222656,8212100 9/3/2008,163.970001,167.919998,162.029999,167.610001,147.234238,6673500 9/4/2008,166.149994,167.5,160,160.899994,141.339981,7788700 9/5/2008,157.770004,163.710007,157.720001,163.240005,143.395523,7539000 9/8/2008,171,172.449997,162.509995,169.729996,149.096527,14981500 9/9/2008,167.300003,168.380005,160.5,161.669998,142.016327,12437500 9/10/2008,159.899994,161,155.729996,157.589996,138.432327,12939000 9/11/2008,151.360001,159.419998,149.869995,157.029999,137.940445,20752800 9/12/2008,154.380005,161.770004,152.350006,154.210007,135.463242,15622500 9/15/2008,142.279999,151.399994,130.429993,135.5,119.027763,42202300 9/16/2008,118,135.289993,116.129997,133.009995,116.840439,48296400 9/17/2008,120.800003,126.599998,97.779999,114.5,100.580643,112060400 9/18/2008,106,120,86.309998,108,94.870819,114590700 9/19/2008,142.509995,144.979996,116,129.800003,114.020676,43208300 9/22/2008,132.779999,135.639999,120.43,120.779999,106.097206,21938700 9/23/2008,118.889999,125.949997,113.010002,125.050003,109.848122,20037600 9/24/2008,128.440002,133.699997,126.019997,133,116.831657,46611300 9/25/2008,134.25,137.990005,128.759995,135.5,119.027763,19172100 9/26/2008,132.490005,137.990005,129.509995,137.990005,121.215073,15806400 9/29/2008,134.490005,134.619995,105,120.699997,106.026917,24147600 9/30/2008,126.889999,130,124.5,128,112.439491,13129900 10/1/2008,127.32,135.350006,124.989998,134.5,118.149307,13837100 10/2/2008,132.169998,133.210007,128.050003,131.539993,115.549156,10894700 10/3/2008,132.839996,142,126.940002,128,112.439491,16080700 10/6/2008,122.099998,127.169998,115,124,108.925766,21368000 10/7/2008,127.510002,127.510002,112.019997,115,101.019882,17184000 10/8/2008,110,121,107.550003,113,99.262985,18223800 10/9/2008,117.75,118.940002,100,101.349998,89.029213,28150500 10/10/2008,86.110001,99.400002,74,88.800003,78.004898,71312700 10/13/2008,98.93,115.650002,91,111,97.506134,45400500 10/14/2008,125.970001,128,117.32,122.900002,107.959503,41605300 10/15/2008,114.449997,120.709999,110.790001,113.150002,99.39476,22250100 10/16/2008,115,118.489998,104,112.400002,98.735939,27901700 10/17/2008,110.239998,118.589996,107,114.300003,100.404984,18413500 10/20/2008,117.550003,123.800003,115.650002,121.5,106.729698,16908300 10/21/2008,120.839996,123.620003,118.830002,121.349998,106.597923,13588000 10/22/2008,117.190002,120.190002,111,115.059998,101.072571,15459100 10/23/2008,113.980003,116,101.709999,108.580002,95.671326,25529600 10/24/2008,96,105,96,100.400002,88.463852,24494800 10/27/2008,96.800003,102,91.470001,92.879997,81.837837,20595000 10/28/2008,96.989998,97.25,82.220001,93.57,82.445816,50066600 10/29/2008,93.349998,102.709999,88.660004,97.660004,86.049568,27769900 10/30/2008,101.160004,101.25,88.010002,91.110001,80.278297,29700400 10/31/2008,88.980003,95,87.199997,92.5,81.503044,24881200 11/3/2008,92,95.25,87.309998,89.089996,78.498421,19796200 11/4/2008,90.690002,95,87.18,95,83.705818,22105700 11/5/2008,92.779999,94.709999,86.5,87.43,77.035782,15693100 11/6/2008,85.910004,88.800003,79.410004,80.720001,71.123512,25933100 11/7/2008,81.449997,81.849998,75,77.779999,68.533051,31450400 11/10/2008,78.769997,79.220001,68.510002,71.209999,62.744144,47450700 11/11/2008,69.360001,75.419998,66.68,74.68,65.801582,47573900 11/12/2008,71.989998,73.639999,64.540001,66.790001,58.849625,34436600 11/13/2008,67.790001,70.400002,61.02,69.989998,61.66917,39994000 11/14/2008,67.849998,70,65.120003,66.730003,58.796715,22186300 11/17/2008,64.790001,66.330002,61.75,62.490002,55.060818,20299400 11/18/2008,62.73,65.5,60.560001,62.029999,54.655487,25737100 11/19/2008,61.330002,63.450001,54.540001,55.18,48.619854,30481500 11/20/2008,54,57.540001,49,52,45.817921,55618000 11/21/2008,54.540001,54.540001,47.41,53.310001,46.972164,39591500 11/24/2008,56.130001,70.099998,55.27,67.419998,59.404694,44615400 11/25/2008,71.410004,74.5,66.519997,71.779999,63.246342,38662400 11/26/2008,69.629997,78.449997,69.400002,76.5,67.40522,25006900 11/28/2008,75.940002,81.190002,74.239998,78.989998,69.599182,11525000 12/1/2008,75.800003,75.800003,64.190002,65.760002,57.942051,28592700 12/2/2008,63.650002,67,60.220001,65,57.272392,35316700 12/3/2008,63.07,69.870003,62.119999,68.949997,60.752789,29036300 12/4/2008,68.190002,70.650002,66.040001,67.529999,59.501644,23838500 12/5/2008,66.75,71.199997,65.019997,70.720001,62.312386,23811700 12/8/2008,73.870003,78.529999,73.519997,77.150002,67.977936,22756000 12/9/2008,75.419998,77.870003,71.559998,72.769997,64.118645,17049900 12/10/2008,73.800003,73.900002,69.349998,71.529999,63.026093,14093300 12/11/2008,70.349998,74,69.089996,69.709999,61.422447,15387500 12/12/2008,65.699997,70.550003,65.5,67.739998,59.686642,15777100 12/15/2008,67.120003,68.309998,65.110001,66.459999,58.558834,13821600 12/16/2008,69.57,78,68.540001,76,66.964645,44110400 12/17/2008,75.330002,81.290001,74.139999,78.779999,69.414131,24790900 12/18/2008,79.669998,81.190002,78.25,80.050003,70.53315,19998100 12/19/2008,79.370003,80.730003,77.650002,80.730003,71.132309,20379300 12/22/2008,80,80.129997,74.889999,77,67.845787,13175500 12/23/2008,77.410004,78,75.050003,75.199997,66.259766,9468000 12/24/2008,75.540001,76.739998,75.260002,76.440002,67.352356,3166000 12/26/2008,76.830002,77.440002,75.309998,75.970001,66.938225,4657300 12/29/2008,76.43,77.110001,75.029999,76.559998,67.458069,6322300 12/30/2008,77.290001,82.059998,76.309998,82.059998,72.304184,11031300 12/31/2008,82.239998,86.150002,81.120003,84.389999,74.357201,14894100 1/2/2009,84.019997,87.620003,82.190002,86.760002,76.445442,14088500 1/5/2009,85.809998,90.949997,85.459999,88.779999,78.225281,15996700 1/6/2009,90.050003,92.199997,87.720001,88.709999,78.163628,21551800 1/7/2009,86.910004,87.849998,83.650002,84.5,74.45414,12465500 1/8/2009,83.519997,86.519997,82.68,85.410004,75.255959,13448100 1/9/2009,85.910004,86.870003,80.410004,83.919998,73.943077,12192900 1/12/2009,83.360001,83.760002,76.43,77.669998,68.436134,15776600 1/13/2009,74.160004,78.879997,73.709999,77.919998,68.656395,25861100 1/14/2009,75.879997,76.879997,73.449997,75.690002,66.691521,18336700 1/15/2009,75.029999,76.199997,69,73.830002,65.052635,25795400 1/16/2009,75.980003,76.5,69.949997,73.050003,64.365356,26049300 1/20/2009,69.599998,70.260002,59.130001,59.200001,52.161942,33123100 1/21/2009,63.389999,70.099998,63.25,69.900002,61.589863,38168900 1/22/2009,67.279999,73.690002,65.529999,71.029999,62.585522,24608200 1/23/2009,67.870003,75.349998,67.120003,74.910004,66.004234,21924100 1/26/2009,76.059998,78.75,72.769997,74.199997,65.378662,18729300 1/27/2009,75.510002,78.650002,74.769997,78.260002,68.955978,20655300 1/28/2009,84.279999,89.099998,83.370003,87.699997,77.273689,34234400 1/29/2009,85.129997,86.589996,82.120003,82.720001,72.88575,21624300 1/30/2009,83.589996,84.779999,79.349998,80.730003,71.132309,20344900 2/2/2009,78.779999,84,78.57,83.57,73.634689,18485500 2/3/2009,84.300003,84.5,79.800003,82.809998,72.96505,19442500 2/4/2009,83.699997,89.919998,83.449997,87.970001,77.511581,29780400 2/5/2009,86.769997,94.699997,86.260002,92.849998,81.811417,33847500 2/6/2009,94.269997,96.580002,91.559998,96.57,85.089134,26559800 2/9/2009,97.019997,98.660004,94.629997,97.889999,86.252243,18736400 2/10/2009,96.790001,97.889999,89.699997,90.400002,79.65271,29857200 2/11/2009,91.75,94.940002,90.419998,94.709999,83.450302,19554400 2/12/2009,92.650002,96.199997,91.470001,95.580002,84.216888,22915400 2/13/2009,95,97.980003,94.5,96.449997,84.983452,22975200 2/17/2009,92.260002,92.480003,84.790001,85.709999,75.520264,31078100 2/18/2009,87.690002,87.690002,81.07,84.5,74.45414,32610600 2/19/2009,86.410004,88.870003,85.529999,86.010002,75.784607,24476100 2/20/2009,81.949997,87.150002,79.269997,84.589996,74.940018,36146100 2/23/2009,86.510002,87.769997,79.790001,80.07,70.935669,22298600 2/24/2009,81.529999,93.089996,81.510002,92.980003,82.372902,33115800 2/25/2009,91.550003,93.5,87.300003,89.919998,79.661972,36249600 2/26/2009,92.300003,94,90.019997,92.150002,81.637604,27516400 2/27/2009,88.629997,93.379997,87.5,91.080002,80.689667,26041700 3/2/2009,87.860001,90.209999,85.559998,86.269997,76.428375,24074100 3/3/2009,88.330002,88.839996,80.290001,82.370003,72.973297,30943600 3/4/2009,84.900002,88,81.5,85.470001,75.719635,28050800 3/5/2009,82.879997,85.699997,79.349998,81.720001,72.39743,24826200 3/6/2009,82.330002,84.480003,73.25,75.650002,67.019928,33484400 3/9/2009,73.769997,77.400002,72.779999,73.949997,65.51384,23648800 3/10/2009,77.68,85.449997,77.099998,85.279999,75.551315,35004400 3/11/2009,86.889999,93.5,85.580002,92.389999,81.850212,37989000 3/12/2009,92.029999,97.5,90.18,97.25,86.155769,30814100 3/13/2009,97.790001,99.839996,95.639999,98.800003,87.528976,30959400 3/16/2009,100.330002,101.410004,93.190002,93.900002,83.187973,28240800 3/17/2009,92.639999,99.010002,92.550003,98.989998,87.697289,23327500 3/18/2009,97.580002,106.790001,96.699997,105.25,93.243156,34372900 3/19/2009,104.650002,105.769997,99.260002,99.300003,87.971931,28577100 3/20/2009,99.510002,100.5,95.099998,97.32,86.217812,29137300 3/23/2009,102.5,111.93,101.300003,111.93,99.161102,33581800 3/24/2009,110.589996,115.650002,109.339996,110.599998,97.982826,30914400 3/25/2009,111.129997,113.910004,106.129997,112.949997,100.064751,32805900 3/26/2009,112,113.190002,109.449997,111.989998,99.214249,28844800 3/27/2009,109.610001,111.5,107.82,108.080002,95.750305,21569500 3/30/2009,104.110001,105.050003,100.459999,100.459999,88.999596,21354900 3/31/2009,102.809998,108.5,102.480003,106.019997,93.925301,25927400 4/1/2009,104.099998,111.339996,103.940002,110.290001,97.708168,24883000 4/2/2009,115.209999,115.900002,112.5,114.220001,101.189865,30053600 4/3/2009,112.800003,119.760002,112.550003,119.400002,105.778961,23687100 4/6/2009,116,117.949997,114.050003,116.650002,103.342651,21098100 4/7/2009,114,119.760002,113.57,116.080002,102.837677,22183000 4/8/2009,117.370003,117.550003,112.5,114.75,101.659401,20406200 4/9/2009,119.790001,124.980003,117.449997,124.330002,110.146507,25610700 4/13/2009,122.809998,131.270004,122.5,130.149994,115.302559,36460800 4/14/2009,123.760002,124.239998,115.099998,115.110001,101.978325,79935800 4/15/2009,116.720001,122.099998,113.57,121.190002,107.364708,41345800 4/16/2009,123.089996,123.669998,119.580002,121.190002,107.364708,23574500 4/17/2009,120.839996,122.959999,118.959999,120.599998,106.842026,21841200 4/20/2009,116.970001,118.900002,115,115.010002,101.889725,21609500 4/21/2009,113.760002,121.029999,113.379997,120.360001,106.629425,24772300 4/22/2009,118.610001,124.800003,117.839996,120.489998,106.744576,28219000 4/23/2009,121.639999,122.970001,118.209999,122.809998,108.799927,20133300 4/24/2009,123.25,123.699997,120.25,121.300003,107.462173,22407200 4/27/2009,119.339996,124.370003,119.339996,120.900002,107.107819,19129700 4/28/2009,120.169998,122.25,119.800003,120.669998,106.904045,14907300 4/29/2009,122.019997,127.940002,121.599998,127.18,112.671387,22999800 4/30/2009,128.520004,129.649994,125.18,128.5,113.840813,24834600 5/1/2009,127.900002,130.270004,126.160004,127.080002,112.582794,17536300 5/4/2009,127.510002,134.429993,126.160004,134.160004,118.85511,23434000 5/5/2009,132.899994,136.199997,132.550003,135.199997,119.776497,16811000 5/6/2009,136.800003,140.360001,136.050003,139.220001,123.337868,20439300 5/7/2009,140.979996,141.559998,131.809998,133.729996,118.474144,23188600 5/8/2009,134.889999,139.589996,133.149994,139.589996,123.665619,19152000 5/11/2009,136.850006,138.960007,134.830002,135.779999,120.290298,18391800 5/12/2009,137.029999,138.399994,132.210007,135.410004,119.962517,21101400 5/13/2009,133.199997,133.389999,128.059998,129.259995,114.514099,18621300 5/14/2009,129.119995,134.440002,128.940002,133.600006,118.359016,17411400 5/15/2009,134.020004,136.100006,132.199997,134.399994,119.067711,14754700 5/18/2009,137.199997,143.149994,136.779999,143.149994,126.819489,18622700 5/19/2009,142.589996,144.860001,141.149994,141.149994,125.047699,15324300 5/20/2009,142.309998,142.630005,136.020004,136.440002,120.875,21426800 5/21/2009,134.050003,139.449997,133.919998,137.160004,121.825386,16135500 5/22/2009,137.779999,138.990005,136.050003,136.350006,121.105949,9058400 5/26/2009,134.610001,142.070007,134.610001,142.050003,126.168694,13768700 5/27/2009,142.220001,145.490005,140.009995,140.009995,124.356728,16696900 5/28/2009,141.649994,145.289993,139.289993,144.649994,128.477997,14803100 5/29/2009,145.809998,145.899994,141.279999,144.570007,128.406982,14130000 6/1/2009,145.800003,147.369995,143.309998,144.330002,128.193756,18403800 6/2/2009,143.25,144.970001,142.009995,143.130005,127.127899,11988200 6/3/2009,141.910004,143.309998,140.740005,142.149994,126.257454,11809700 6/4/2009,144.649994,149.75,144.399994,149.470001,132.759155,17166900 6/5/2009,151.050003,151.169998,148.699997,149.009995,132.35051,12817500 6/8/2009,147.550003,149.440002,146.190002,148.350006,131.764313,10908900 6/9/2009,149,150.789993,148.100006,149.309998,132.617004,11566100 6/10/2009,149.929993,149.990005,144.520004,146.679993,130.281052,14346700 6/11/2009,146.119995,147.949997,145,145.149994,128.922073,12086500 6/12/2009,144.380005,146.429993,144.149994,145.639999,129.357285,8209900 6/15/2009,144.169998,145.600006,142.899994,143.009995,127.021347,8742100 6/16/2009,143.940002,145.850006,143.259995,144.160004,128.04277,10129700 6/17/2009,144.089996,144.089996,139.029999,139.729996,124.108086,14054600 6/18/2009,139.960007,143.699997,139.630005,143.089996,127.092384,10526500 6/19/2009,143.190002,144.389999,141.529999,143.130005,127.127899,9473700 6/22/2009,141.869995,143.520004,137.009995,137.009995,121.692116,13939000 6/23/2009,138.339996,141.220001,137.600006,141.190002,125.404823,11056800 6/24/2009,142.529999,144.690002,141.309998,142.649994,126.701591,11531000 6/25/2009,141.570007,144.619995,140.850006,144.429993,128.282578,10135900 6/26/2009,144.490005,148.190002,143.929993,146.740005,130.334335,9837400 6/29/2009,147.5,149.5,146.100006,149.360001,132.661438,7835800 6/30/2009,149.399994,149.800003,146.240005,147.440002,130.956085,9614400 7/1/2009,147.589996,148.880005,146.619995,147.320007,130.849487,7505000 7/2/2009,145.860001,146.199997,143.279999,143.490005,127.447716,7685000 7/6/2009,142.660004,146.460007,142.259995,146.460007,130.085648,11756800 7/7/2009,146.240005,146.970001,142.300003,142.539993,126.603859,9503000 7/8/2009,142.449997,142.929993,135.229996,138.550003,123.059982,19399300 7/9/2009,141.759995,144.889999,140.910004,143.210007,127.19902,15026500 7/10/2009,142.350006,144.869995,141.199997,141.869995,126.008789,12685200 7/13/2009,146.720001,149.850006,145.050003,149.440002,132.732422,23817800 7/14/2009,148.979996,151.149994,148.080002,149.660004,132.927856,28813100 7/15/2009,152.009995,155.979996,150.630005,155.259995,137.901794,21135600 7/16/2009,155,157.990005,153.809998,156.839996,139.305145,12643600 7/17/2009,155.869995,157.940002,155.520004,156.839996,139.305145,9617200 7/20/2009,157.75,160.729996,157.279999,160.029999,142.138443,12433800 7/21/2009,159.889999,160.009995,157.020004,159.800003,141.934219,10886500 7/22/2009,158.190002,161.25,157.339996,160.460007,142.520462,9499400 7/23/2009,160.199997,166.419998,159.300003,165.449997,146.952545,12291900 7/24/2009,164.429993,165,162.809998,164.720001,146.304153,7294400 7/27/2009,164.699997,165.470001,162,163.869995,145.549194,7613000 7/28/2009,162.300003,162.389999,159.5,160.539993,142.591522,10244800 7/29/2009,159.210007,160.979996,157.899994,159.440002,141.614487,9111300 7/30/2009,161.110001,164.100006,160.710007,162.419998,144.261337,9415400 7/31/2009,162.369995,163.869995,161.300003,163.300003,145.042892,7721200 8/3/2009,165.199997,166.289993,163.300003,164.100006,145.753479,8361800 8/4/2009,162.990005,165.470001,162.960007,165.169998,146.703827,8808900 8/5/2009,165.75,168.960007,164.610001,168.639999,149.785934,9593900 8/6/2009,169.399994,170.940002,165.809998,166.75,148.107208,8201800 8/7/2009,168.300003,168.300003,162.729996,163.649994,145.353729,10771800 8/10/2009,163.199997,163.880005,159.399994,160.360001,142.431595,8909700 8/11/2009,159.940002,162.220001,159.149994,159.220001,141.419006,9785100 8/12/2009,159.869995,164.389999,159.570007,163.759995,145.451462,9842700 8/13/2009,165.240005,165.490005,162.610001,164.479996,146.091019,8922600 8/14/2009,163.970001,164.389999,160.789993,162.729996,144.536621,6756800 8/17/2009,159.320007,159.610001,157.199997,157.25,139.669296,10146100 8/18/2009,159.669998,160.899994,159.490005,160.479996,142.538223,8090000 8/19/2009,159.110001,160.5,158,159.929993,142.049683,8838900 8/20/2009,160.199997,162.839996,160.100006,162.330002,144.181351,7619200 8/21/2009,163.759995,164.899994,162.020004,163.509995,145.543213,10417200 8/24/2009,164.360001,166.259995,162.580002,162.580002,144.715439,9148800 8/25/2009,163.330002,165.300003,163.039993,164.940002,146.816071,9118900 8/26/2009,164.289993,166.410004,163.699997,165.949997,147.715118,8325600 8/27/2009,165.690002,165.899994,163.25,165.020004,146.887329,7890600 8/28/2009,165.869995,166.25,163.399994,164.419998,146.353241,7029800 8/31/2009,162.949997,165.589996,161.25,165.460007,147.278946,9106500 9/1/2009,164.800003,166.380005,159.929993,160.169998,142.570267,12446800 9/2/2009,160.130005,161.440002,158.139999,158.539993,141.119354,10751500 9/3/2009,159.919998,162.25,159.550003,161.660004,143.896484,8837800 9/4/2009,161.539993,163.850006,161.360001,162.970001,145.062561,6220100 9/8/2009,165.25,167.25,165.050003,167.220001,148.845566,10066300 9/9/2009,167.800003,170.559998,167.160004,170.270004,151.560455,10196500 9/10/2009,171,175.360001,170.130005,174.869995,155.654984,13488900 9/11/2009,176.800003,177.809998,174.369995,174.699997,155.503647,11094800 9/14/2009,173.279999,177.899994,173.160004,177.710007,158.182907,8028100 9/15/2009,178,178,175.460007,176.660004,157.248276,8398900 9/16/2009,177.820007,179.869995,176.5,179.869995,160.10556,8706100 9/17/2009,179.880005,183,179.550003,181.460007,161.520889,9674300 9/18/2009,181.690002,183.949997,180.649994,183.179993,163.051819,8395300 9/21/2009,181.690002,183.729996,181.410004,182.389999,162.348663,6368600 9/22/2009,183.880005,185.800003,182.580002,185.520004,165.13475,7470700 9/23/2009,186.309998,188,183.639999,183.639999,163.461334,10069600 9/24/2009,184.919998,185.600006,181.169998,183.059998,162.945023,10982400 9/25/2009,182.179993,183.100006,177.699997,179.5,159.776199,12296200 9/28/2009,180.139999,182.779999,178.660004,182.5,162.446548,7892200 9/29/2009,182.990005,184.779999,182.130005,183.580002,163.407928,7539300 9/30/2009,184.770004,185.479996,181.820007,184.350006,164.093292,10517900 10/1/2009,184.009995,184.690002,178.600006,178.990005,159.322281,11044500 10/2/2009,176.449997,181.059998,175.600006,179.610001,159.87413,9232400 10/5/2009,180.770004,186.649994,180.550003,186.470001,165.980362,9471200 10/6/2009,188.460007,189.440002,184.600006,186.979996,166.434296,13918900 10/7/2009,186.509995,190.580002,186,190.479996,169.549683,10579400 10/8/2009,191.889999,192.169998,187.610001,188.169998,167.493546,11978100 10/9/2009,188.729996,189.75,187.919998,189.300003,168.499374,6526300 10/12/2009,190.860001,190.899994,188.839996,190.149994,169.255981,6189400 10/13/2009,186.410004,187.800003,185.100006,187.229996,166.656799,11959300 10/14/2009,191.580002,193.600006,190.399994,192.279999,171.151932,15806700 10/15/2009,188.619995,190.860001,187.199997,188.630005,167.902939,17834200 10/16/2009,186.669998,187.649994,183.380005,184.369995,164.11113,12750800 10/19/2009,184.850006,186.789993,183.009995,185.5,165.116898,7482000 10/20/2009,185.190002,187.550003,184.070007,184.960007,164.636276,7387400 10/21/2009,185.199997,185.5,179.100006,179.259995,159.562592,11759300 10/22/2009,180.039993,183.940002,179.559998,183.690002,163.505829,10666200 10/23/2009,184.029999,184.889999,179.039993,180.360001,160.541733,9221900 10/26/2009,180.520004,182.449997,177.820007,179.369995,159.660477,9427400 10/27/2009,179.25,180.100006,177.399994,178.610001,158.984024,10505700 10/28/2009,177.910004,178.399994,171.669998,172.160004,153.242767,13586400 10/29/2009,174.570007,178.580002,173.440002,178.580002,158.957336,9342900 10/30/2009,177.220001,177.619995,169.679993,170.169998,151.47142,13323700 11/2/2009,171.589996,173.360001,165.300003,170.679993,151.925369,15802400 11/3/2009,168.979996,172.160004,168.740005,171.610001,152.753189,11150300 11/4/2009,173.470001,174.600006,169.020004,169.5,150.875046,11143300 11/5/2009,170.979996,173.5,169.210007,173.399994,154.346481,9017500 11/6/2009,171.960007,173.949997,171,171.779999,152.90451,6274200 11/9/2009,173.679993,176.75,173.5,176.570007,157.168228,10329200 11/10/2009,176.399994,177.740005,175.320007,176.509995,157.114792,7244700 11/11/2009,178.029999,180.839996,177.949997,179.850006,160.087784,8187800 11/12/2009,179.699997,181.429993,177.789993,178.479996,158.868301,7404200 11/13/2009,178.889999,178.990005,175.639999,176.759995,157.337296,7630900 11/16/2009,177.990005,179.380005,176.429993,177.25,157.773422,8748500 11/17/2009,177.009995,178.25,175.5,176.600006,157.19487,7680500 11/18/2009,176.470001,177.449997,175.009995,176.899994,157.46196,5959000 11/19/2009,175.529999,176.199997,171.429993,172.830002,153.839142,8893100 11/20/2009,171.399994,172.440002,170.009995,170.009995,151.328995,8825400 11/23/2009,171.669998,173.630005,171.25,172,153.100342,7930000 11/24/2009,171.639999,172,170.279999,171.130005,152.325928,6143700 11/25/2009,171.970001,172.100006,168.050003,168.919998,150.35878,6984800 11/27/2009,164.270004,166.300003,163.220001,164.160004,146.121857,6883200 11/30/2009,165.470001,169.990005,164.770004,169.660004,151.340134,10699200 12/1/2009,171.25,171.330002,167.070007,167.630005,149.529312,13489100 12/2/2009,167.649994,167.809998,165.570007,166.660004,148.664078,7500200 12/3/2009,167.949997,169.160004,163.940002,164.300003,146.558868,8020400 12/4/2009,167.5,167.800003,163.529999,167.240005,149.181458,10410300 12/7/2009,166.520004,167.360001,163.759995,163.850006,146.157516,6654600 12/8/2009,163.119995,164.100006,161.050003,161.839996,144.364532,11693900 12/9/2009,162.130005,167.050003,160.720001,166.440002,148.467789,10975800 12/10/2009,166.690002,167.940002,164.160004,166.729996,148.726486,11930700 12/11/2009,167.539993,167.949997,165.419998,166,148.075348,6425000 12/14/2009,166.479996,166.5,163.860001,166.100006,148.16452,6652900 12/15/2009,164.809998,166,162.110001,162.740005,145.167328,7539800 12/16/2009,163.850006,165.889999,163.070007,164.990005,147.174393,8637700 12/17/2009,162.309998,163.619995,160.830002,160.929993,143.552826,8943800 12/18/2009,161.809998,163.380005,160.199997,163.190002,145.568771,8687100 12/21/2009,163.789993,166.75,163.419998,165.449997,147.584717,9392900 12/22/2009,165.5,166.300003,164.5,164.600006,146.826523,4190700 12/23/2009,165.059998,165.800003,163.389999,163.630005,145.961243,4052600 12/24/2009,164,164.899994,163.309998,163.970001,146.264557,1858100 12/28/2009,164.100006,165.710007,163.460007,163.759995,146.077194,3586000 12/29/2009,164.5,165.199997,163.210007,164.119995,146.3983,5214800 12/30/2009,164.059998,167.279999,163.690002,166.699997,148.699677,5996200 12/31/2009,167.289993,170.130005,166.929993,168.839996,150.608643,6401800 1/4/2010,170.050003,174.25,169.509995,173.080002,154.390823,9135000 1/5/2010,173,176.259995,172.570007,176.139999,157.120407,11659400 1/6/2010,175.380005,175.380005,173.759995,174.259995,155.44342,7381100 1/7/2010,174.320007,178.75,173.949997,177.669998,158.485214,8727400 1/8/2010,176.330002,177.429993,173.949997,174.309998,155.488022,7268100 1/11/2010,175.059998,175.059998,170.520004,171.559998,153.034973,7704900 1/12/2010,170.009995,170.479996,167.029999,167.820007,149.698853,10360100 1/13/2010,168.009995,169.669998,166.119995,169.070007,150.813843,11269500 1/14/2010,168,170.720001,167.210007,168.529999,150.332153,10521400 1/15/2010,167.600006,167.800003,164.580002,165.210007,147.370621,10896300 1/19/2010,165.009995,167.399994,163.899994,166.860001,148.842453,7705300 1/20/2010,165.800003,168.179993,164.320007,167.789993,149.672043,8893900 1/21/2010,169.289993,171,156.770004,160.869995,143.499252,51738300 1/22/2010,158.690002,159.75,152.25,154.119995,137.478104,30175600 1/25/2010,156.130005,158.300003,154.5,154.979996,138.245239,17877000 1/26/2010,154.910004,156.5,150.699997,150.880005,134.587997,15985900 1/27/2010,150.75,152.929993,148.270004,151.5,135.141052,19899000 1/28/2010,154.229996,155.199997,149.949997,153.289993,136.737778,16160700 1/29/2010,154.440002,154.880005,147.809998,148.720001,132.661179,18502800 2/1/2010,149.820007,155.25,149.210007,153.130005,136.595047,12980800 2/2/2010,153.649994,157.5,153.649994,156.940002,139.993683,17246600 2/3/2010,157.919998,159.940002,157.110001,157.229996,140.252304,16785200 2/4/2010,155.270004,156.059998,150.449997,150.679993,134.409607,18895000 2/5/2010,150.820007,154.460007,148.869995,154.160004,137.513855,18759200 2/8/2010,154.270004,154.600006,150.820007,151.100006,134.784256,10257300 2/9/2010,152.699997,153.529999,149.649994,152.490005,136.024139,14017300 2/10/2010,152.770004,155.350006,151.759995,153.630005,137.041046,10555300 2/11/2010,154.399994,155.320007,152.25,154.050003,137.415695,11163400 2/12/2010,152.369995,154.5,151.139999,153.929993,137.308655,10293200 2/16/2010,155.300003,157.740005,154.600006,157.399994,140.403976,11497100 2/17/2010,158,158.190002,155.809998,157.259995,140.279083,10070000 2/18/2010,155.610001,156.589996,154.880005,155.729996,138.914276,10991100 2/19/2010,154.509995,157,154.490005,156.179993,139.315704,8693000 2/22/2010,157.199997,157.970001,156.029999,156.710007,139.788467,7375500 2/23/2010,156.809998,160.210007,155.910004,156.699997,139.779541,15696000 2/24/2010,157.339996,159.25,156.869995,158.330002,141.233612,8361500 2/25/2010,156.229996,156.440002,154.320007,156.440002,139.547607,10519900 2/26/2010,156.259995,156.990005,155.259995,156.350006,139.780045,7812700 3/1/2010,156.509995,158.289993,156.169998,156.539993,139.949875,6522800 3/2/2010,157.179993,159.75,156.910004,158.75,141.925705,11986400 3/3/2010,159.039993,159.449997,157.229996,157.720001,141.004852,10006000 3/4/2010,158.25,163.850006,158.110001,163.610001,146.27063,15439500 3/5/2010,165.110001,168.25,165,167.179993,149.46228,12226700 3/8/2010,167.880005,170.690002,167.460007,169.839996,151.840408,9344500 3/9/2010,169.220001,172.199997,168,168.850006,150.955338,12958700 3/10/2010,170.259995,172.339996,168.869995,171.940002,153.717896,13107200 3/11/2010,171.399994,173.570007,171.100006,173.509995,155.121445,8910600 3/12/2010,175.009995,176.339996,174,174.960007,156.417786,10216900 3/15/2010,173.949997,175.199997,170.380005,173.529999,155.139328,13958600 3/16/2010,174.330002,176.419998,173.559998,176.190002,157.517426,11687700 3/17/2010,176.860001,177.880005,175.570007,176.639999,157.919769,10138600 3/18/2010,176.199997,177.75,175.660004,177.449997,158.643845,6883500 3/19/2010,177.899994,178.210007,175.949997,177.899994,159.046204,10896600 3/22/2010,176.210007,176.949997,175.229996,176.160004,157.490616,7320400 3/23/2010,176.25,176.809998,173.289993,174.830002,156.301514,10804800 3/24/2010,173.639999,175.960007,173.639999,174.410004,155.926071,8396100 3/25/2010,175.240005,178.729996,174.779999,174.899994,156.364105,9534300 3/26/2010,175.380005,175.479996,171.910004,172.869995,154.549286,11811500 3/29/2010,173.869995,174.429993,171.639999,174.050003,155.604248,11785600 3/30/2010,174.259995,174.779999,170.699997,171.380005,153.217178,8184600 3/31/2010,170,171.660004,169.850006,170.630005,152.546631,8243200 4/1/2010,171.720001,172,169.5,170.220001,152.180161,6480600 4/5/2010,170.679993,173.369995,169.770004,173.160004,154.808533,6135000 4/6/2010,172.610001,173.889999,172.149994,172.899994,154.576111,7743600 4/7/2010,172.889999,177.899994,172.809998,176.360001,157.669403,13887200 4/8/2010,176.100006,180.800003,175.279999,179.5,160.476624,10668800 4/9/2010,180.279999,181,177.5,179.119995,160.136887,8462000 4/12/2010,179.360001,180.380005,177.839996,177.839996,158.992523,6040800 4/13/2010,177.559998,180,177.110001,179.25,160.253143,6466400 4/14/2010,183.910004,185.940002,183.070007,184.919998,165.32222,12556400 4/15/2010,185.539993,185.600006,183.660004,184.270004,164.741089,7838700 4/16/2010,183.619995,186.410004,155.550003,160.699997,143.669067,102043700 4/19/2010,155.600006,163.729996,155,163.320007,146.011414,54299200 4/20/2010,166.440002,166.710007,158,159.979996,143.025345,42196600 4/21/2010,161.669998,163.139999,157,158.929993,142.086609,30371000 4/22/2010,157.929993,162,156.289993,159.050003,142.193924,24823000 4/23/2010,160.190002,160.720001,157,157.399994,140.718811,14916000 4/26/2010,156.720001,156.990005,151.520004,152.029999,135.917953,30940700 4/27/2010,150.25,156.190002,150.149994,153.039993,136.820877,34516800 4/28/2010,156.660004,157.649994,154.690002,157.009995,140.370132,21226100 4/29/2010,159.550003,161.050003,158.339996,160.240005,143.257828,18464300 4/30/2010,151.899994,152.5,143.300003,145.199997,129.811752,73187900 5/3/2010,147.839996,150.649994,146.539993,149.5,133.655991,28282700 5/4/2010,149.029999,152.350006,147.830002,149.449997,133.611267,30313400 5/5/2010,148.100006,151.220001,147.199997,148.190002,132.484894,18355200 5/6/2010,147.479996,148.630005,139.059998,142.320007,127.236977,22984700 5/7/2010,145.380005,146.550003,141.5,142.990005,127.835976,21268500 5/10/2010,149.089996,149.899994,141.199997,143.830002,128.586945,23098200 5/11/2010,142.399994,145.5,141.550003,141.970001,126.924049,15497900 5/12/2010,144.240005,147.649994,142.279999,147.199997,131.599777,15457000 5/13/2010,148.360001,148.449997,144.419998,144.649994,129.320068,11517900 5/14/2010,143.410004,144.149994,141.899994,143.229996,128.050522,10977400 5/17/2010,143.470001,144.300003,138.529999,142.639999,127.523064,16330100 5/18/2010,143.690002,143.75,136.600006,137.360001,122.80262,18025300 5/19/2010,137.949997,140.130005,136.100006,140.100006,125.252258,18079900 5/20/2010,138.199997,139.490005,135.75,136.100006,121.676102,16279200 5/21/2010,137.080002,143.449997,136.25,140.619995,125.71711,25553400 5/24/2010,142,142.949997,136.509995,136.690002,122.203636,16556800 5/25/2010,134.729996,143.190002,134.199997,142.559998,127.451515,21490900 5/26/2010,144.289993,145.800003,139.690002,140.300003,125.431,17073900 5/27/2010,142.929993,145.050003,141.039993,144.949997,129.912308,12910200 5/28/2010,144.419998,145.800003,143.100006,144.259995,129.293915,10683700 6/1/2010,144.259995,146.399994,141.699997,141.860001,127.142883,9455200 6/2/2010,142,145,141.139999,144.830002,129.804794,7668400 6/3/2010,144.910004,145.25,142.5,144.039993,129.09671,7454900 6/4/2010,142.169998,145.869995,141.710007,142.25,127.492401,14900400 6/7/2010,142.279999,143.270004,137.850006,138.679993,124.292786,12238600 6/8/2010,139.139999,139.679993,135.050003,137.779999,123.486176,14587000 6/9/2010,138.589996,139.419998,136.220001,136.800003,122.607803,8950600 6/10/2010,137.600006,137.770004,131.300003,133.770004,119.892181,21931000 6/11/2010,133.330002,136.050003,133,135.639999,121.568176,9241800 6/14/2010,137.110001,137.110001,133.399994,133.440002,119.596397,10951400 6/15/2010,134.630005,137.399994,133.300003,136.899994,122.697449,10649300 6/16/2010,136.059998,138.259995,135.710007,137.059998,122.840843,7077700 6/17/2010,136.949997,138.380005,135.220001,137.320007,123.073875,8104300 6/18/2010,137.820007,139.720001,137.520004,138.179993,123.844658,10154900 6/21/2010,139.649994,140.149994,137.309998,137.740005,123.450356,8691000 6/22/2010,137.539993,137.75,134.589996,134.789993,120.806366,9002200 6/23/2010,133.899994,136.380005,132.729996,135.070007,121.057312,8232200 6/24/2010,134.139999,135.979996,133.110001,134.979996,120.976608,9967900 6/25/2010,136.990005,140.899994,135.429993,139.660004,125.171135,14332300 6/28/2010,140.380005,140.380005,136.529999,136.660004,122.482391,9908100 6/29/2010,134.979996,135.850006,133.169998,133.759995,119.883186,10338100 6/30/2010,133.679993,134.300003,131.020004,131.270004,117.651558,9139800 7/1/2010,131.690002,133.75,129.5,131.139999,117.535011,11645300 7/2/2010,132.110001,132.380005,129.690002,131.080002,117.481247,6566400 7/6/2010,133.740005,134.389999,131.070007,132.259995,118.538841,7820100 7/7/2010,132.440002,136.130005,132.070007,135.830002,121.738495,9300400 7/8/2010,136.919998,137.169998,133.559998,135.460007,121.406883,9895700 7/9/2010,135.360001,138.5,134.589996,138.059998,123.737091,6919900 7/12/2010,137.610001,138.309998,136.029999,137.25,123.011108,4728900 7/13/2010,138.5,141.199997,138.110001,140.25,125.699913,8983900 7/14/2010,139.289993,139.589996,137.649994,139.059998,124.633331,6068500 7/15/2010,140.020004,146.25,137.820007,145.220001,130.154282,21621900 7/16/2010,151.470001,152,146.050003,146.169998,131.005737,29604600 7/19/2010,147.669998,147.699997,144.100006,145.679993,130.566559,10875900 7/20/2010,142.179993,149.729996,141.550003,148.910004,133.461533,20571400 7/21/2010,150.050003,150.970001,146.860001,146.990005,131.740707,11337000 7/22/2010,148.880005,149.880005,144.160004,146.550003,131.346283,13307300 7/23/2010,146.649994,148.410004,144.570007,147.380005,132.09021,7306900 7/26/2010,147.389999,149,145.210007,148.199997,132.825134,6089000 7/27/2010,149.089996,149.660004,147,147.229996,131.955795,7151200 7/28/2010,147,148.649994,146.779999,147.199997,131.928894,4845600 7/29/2010,148.270004,153.149994,147.630005,152.580002,136.750748,15657700 7/30/2010,151.350006,153.410004,150.800003,150.820007,135.17334,8792400 8/2/2010,152.820007,153.639999,151.610001,152.740005,136.894196,6523100 8/3/2010,152.119995,153.960007,151.410004,153.190002,137.297409,5648500 8/4/2010,153.619995,157.25,153,156.410004,140.183411,12283700 8/5/2010,155.630005,156.220001,154.399994,155.919998,139.744263,5680200 8/6/2010,154.539993,156.059998,153.770004,155.179993,139.080994,8082600 8/9/2010,155.929993,156.199997,154.589996,155.399994,139.278214,4209800 8/10/2010,154.020004,154.770004,153.179993,153.899994,137.933838,5861700 8/11/2010,151.720001,152,148.910004,149.25,133.766205,7734400 8/12/2010,147.809998,150.589996,147.809998,149.419998,133.918549,4949300 8/13/2010,149.380005,150.449997,148.080002,148.080002,132.717575,4218700 8/16/2010,147.580002,149.179993,147,147.759995,132.430786,3760100 8/17/2010,148.679993,149.789993,148.139999,148.589996,133.174652,4391600 8/18/2010,148.539993,149.940002,147.729996,149.199997,133.72139,4460600 8/19/2010,148.669998,149.660004,146.279999,147.050003,131.794464,5290900 8/20/2010,147.440002,148.970001,147.25,148.240005,132.860992,5276800 8/23/2010,148.119995,148.5,146.600006,146.740005,131.516632,3729200 8/24/2010,144.800003,145.490005,143.820007,143.949997,129.016068,6372300 8/25/2010,142.809998,145.330002,142.75,144.679993,129.670319,5638400 8/26/2010,144.940002,145.160004,141.660004,141.809998,127.098083,6818100 8/27/2010,141.130005,141.740005,138.25,139.75,125.25177,11252000 8/30/2010,138.830002,140.110001,136.649994,136.660004,122.789902,6205800 8/31/2010,136.25,138.009995,135.789993,136.929993,123.032455,7064100 9/1/2010,139.009995,140.339996,137.800003,139.740005,125.557289,6897700 9/2/2010,139.929993,140.149994,138.449997,139.779999,125.593231,4992000 9/3/2010,141.619995,147.990005,141.330002,147.289993,132.340988,13588500 9/7/2010,146.149994,146.240005,144.149994,145.210007,130.472107,6211300 9/8/2010,145.380005,149.660004,145.360001,147.539993,132.565598,8310300 9/9/2010,149.789993,150.679993,148.5,149.139999,134.003235,6729800 9/10/2010,149.460007,150.75,148.809998,150.389999,135.126328,4417200 9/13/2010,152.320007,154.699997,152.300003,154.369995,138.702423,7653600 9/14/2010,153.539993,153.75,152.229996,152.529999,137.049164,5688200 9/15/2010,151.669998,152.800003,150.669998,152.559998,137.076141,5698200 9/16/2010,152.279999,152.479996,151.160004,152.229996,136.779587,4388600 9/17/2010,152.110001,152.470001,150.559998,150.979996,135.656494,4835600 9/20/2010,150.979996,152.399994,149.889999,151.899994,136.483124,5640500 9/21/2010,152.110001,154.570007,151.089996,151.399994,136.033859,6876000 9/22/2010,149.949997,150.550003,147.690002,148.070007,133.041824,8986100 9/23/2010,146.360001,146.869995,143.979996,144.910004,130.20256,9152400 9/24/2010,146.25,147.600006,145.820007,147.279999,132.332001,5623700 9/27/2010,147.009995,148.410004,145.779999,146,131.181931,5205900 9/28/2010,146.509995,146.690002,144.059998,145.009995,130.292419,5504800 9/29/2010,145.020004,145.020004,142.539993,144.419998,129.762314,6944900 9/30/2010,145.25,146.979996,144.300003,144.580002,129.906052,6854400 10/1/2010,145.199997,148.5,144.820007,147.699997,132.709442,7439800 10/4/2010,147.699997,148.470001,144.699997,146.570007,131.694061,5866700 10/5/2010,147.559998,150.279999,146.070007,149.570007,134.389587,8724700 10/6/2010,149.75,152.330002,149.130005,150.839996,135.530716,6330600 10/7/2010,152.110001,152.360001,150.029999,151.110001,135.773346,4471500 10/8/2010,151.149994,153.399994,150.619995,152.660004,137.165955,5225100 10/11/2010,152.669998,153.089996,151.270004,152.199997,136.75267,4454400 10/12/2010,151.300003,155.449997,151.009995,155.210007,139.457214,6378000 10/13/2010,156.300003,156.690002,154.389999,154.729996,139.025879,5626200 10/14/2010,154.229996,154.289993,150.550003,151.589996,136.204575,6891100 10/15/2010,152.690002,152.690002,150.660004,150.690002,135.39595,6901500 10/18/2010,150.929993,154.380005,150.850006,153.699997,138.100403,6972300 10/19/2010,155.139999,159.699997,154.110001,156.720001,140.813965,14491200 10/20/2010,156.210007,160.25,154.860001,159.600006,143.401596,10631200 10/21/2010,159.580002,161.5,158.100006,159.300003,143.13208,6350900 10/22/2010,159.889999,159.979996,157.5,157.759995,141.748367,4051700 10/25/2010,159.360001,159.449997,156.270004,157.389999,141.415939,5728300 10/26/2010,156.720001,158.729996,156.529999,158.289993,142.224579,4068500 10/27/2010,157.190002,160.589996,157,160.149994,143.895782,6570900 10/28/2010,160.860001,163.789993,160.440002,163.240005,146.672165,9918800 10/29/2010,162.149994,163.600006,160.949997,161.130005,144.776352,4536600 11/1/2010,161.770004,162.960007,160.169998,161.570007,145.171661,4514400 11/2/2010,162.059998,163,161.800003,162.820007,146.294815,3332400 11/3/2010,163.179993,163.179993,160.570007,162.630005,146.124115,4462800 11/4/2010,163.619995,166.399994,162.690002,166.389999,149.502472,8162600 11/5/2010,165.990005,171.179993,165.919998,171.070007,153.707474,11989300 11/8/2010,169.949997,171.610001,169.100006,169.199997,152.027222,5516100 11/9/2010,170.300003,170.850006,166,166.550003,149.64621,7343900 11/10/2010,166.309998,168.649994,165.570007,167.220001,150.24823,6328100 11/11/2010,165.789993,168.889999,165.789993,167.710007,150.688492,3931500 11/12/2010,166.389999,168.119995,164.649994,165.830002,148.999329,4735600 11/15/2010,165.679993,169.350006,165.009995,167.220001,150.24823,5199000 11/16/2010,165.800003,167,164.660004,165.100006,148.343414,5914100 11/17/2010,165.119995,165.729996,164,164.889999,148.154755,3726300 11/18/2010,165.690002,168.929993,165.600006,167.350006,150.365051,4987500 11/19/2010,167.5,167.75,165.699997,166.669998,149.754059,4584500 11/22/2010,164.300003,164.380005,158.449997,161.050003,144.704468,11364000 11/23/2010,159.100006,160.899994,157.660004,157.779999,141.766312,7315000 11/24/2010,158.960007,160.699997,158.550003,160.259995,143.994659,4258200 11/26/2010,158.460007,159.350006,158.070007,158.220001,142.161697,1876900 11/29/2010,157.490005,160,157,159.279999,143.11409,4819900 11/30/2010,158.070007,159.330002,156.139999,156.139999,140.601746,5416900 12/1/2010,158.449997,159.199997,157,158.449997,142.681839,6024000 12/2/2010,159.160004,163.25,158.839996,162.5,146.328781,7208600 12/3/2010,161.309998,162.5,160.949997,162.309998,146.157745,4658000 12/6/2010,161.660004,163.190002,161.490005,162.649994,146.463882,3686300 12/7/2010,164.520004,164.770004,161.440002,161.589996,145.509338,5527700 12/8/2010,161.960007,166.139999,161.889999,166.139999,149.606628,5259500 12/9/2010,167,167.75,165.75,166.449997,149.885742,5746400 12/10/2010,166.410004,168.470001,165.899994,168.470001,151.704712,4543600 12/13/2010,168.25,170.919998,167.899994,169.479996,152.614182,5325200 12/14/2010,169.669998,169.990005,166.839996,167.330002,150.678177,4892700 12/15/2010,166.639999,167.289993,165.110001,165.210007,148.76915,4358100 12/16/2010,165.690002,165.910004,163.210007,164.460007,148.093796,4164400 12/17/2010,163.919998,165,163.119995,164.039993,147.715576,5343000 12/20/2010,163.740005,166.899994,163.649994,166.050003,149.525543,3719100 12/21/2010,166.539993,168.880005,166.5,168.229996,151.488617,4546900 12/22/2010,168.669998,169.679993,167.899994,169.600006,152.722275,3858500 12/23/2010,169.100006,169.699997,167.169998,167.600006,150.921356,2494000 12/27/2010,166.789993,170,166.410004,169.830002,152.929352,2715000 12/28/2010,170,171.229996,168.830002,169.190002,152.353073,2862900 12/29/2010,169.399994,169.779999,166.570007,167.630005,150.948318,3329800 12/30/2010,168.089996,168.25,166.990005,167.639999,150.957306,1745400 12/31/2010,167.580002,168.800003,167.009995,168.160004,151.425552,1636300 1/3/2011,170.550003,173.25,169.850006,173.050003,155.828979,5717100 1/4/2011,173.869995,174,172,173.080002,155.855957,3335500 1/5/2011,172.050003,174.490005,172,174,156.684357,4140600 1/6/2011,174.509995,174.589996,171.979996,172.210007,155.072556,5375200 1/7/2011,172.699997,172.889999,169.360001,170.690002,153.703781,4916100 1/10/2011,170,171.289993,169.199997,169.759995,152.866364,3650300 1/11/2011,170.5,171.429993,168.320007,169.360001,152.506149,4572300 1/12/2011,169.389999,172.309998,169.179993,171.669998,154.586243,5592900 1/13/2011,172.039993,172.600006,171,171.570007,154.496246,3183800 1/14/2011,171.190002,175,171.190002,175,157.5849,5885100 1/18/2011,174.75,175.339996,173.050003,174.679993,157.296692,4981200 1/19/2011,169.460007,171.490005,165.860001,166.490005,149.921738,13372700 1/20/2011,166.550003,167.059998,164.009995,165.690002,149.20134,8914900 1/21/2011,165.880005,169.199997,165.119995,166.199997,149.660599,5876500 1/24/2011,165.990005,167.070007,165.75,166.300003,149.750656,4624300 1/25/2011,163.050003,164.789993,160.119995,161.979996,145.86055,11259800 1/26/2011,161.699997,162.839996,161.039993,161.309998,145.257217,6738000 1/27/2011,161.130005,164.25,161.110001,164.029999,147.706589,6036000 1/28/2011,164.160004,165.089996,161.419998,161.770004,145.671463,4570000 1/31/2011,161.380005,163.720001,161.229996,163.619995,147.337341,3792800 2/1/2011,163.860001,166.25,163.610001,165.330002,148.877182,4138400 2/2/2011,165.149994,166.639999,164.199997,165.050003,148.625046,2986200 2/3/2011,164.990005,164.990005,161.839996,164.639999,148.255844,4710400 2/4/2011,164.880005,164.979996,162.759995,164.830002,148.426987,3354500 2/7/2011,164.789993,168.100006,164.600006,167.130005,150.498077,5036700 2/8/2011,167.020004,168.720001,166.259995,168.550003,151.776764,4718700 2/9/2011,168.229996,168.229996,164.660004,166.009995,149.489502,5663900 2/10/2011,165.149994,166.649994,164.679993,165.339996,148.886215,4265800 2/11/2011,165.110001,167.690002,164.809998,166.660004,150.07486,4257100 2/14/2011,166.149994,167.800003,165.509995,167.520004,150.849243,3547200 2/15/2011,167.320007,168.440002,166.820007,167.910004,151.200455,4025900 2/16/2011,168.559998,169.899994,168,168.809998,152.010864,4606300 2/17/2011,168.539993,168.690002,167,167.160004,150.525085,4448100 2/18/2011,167.039993,168.300003,166.850006,168.039993,151.31749,3728100 2/22/2011,165.669998,165.759995,162.350006,162.940002,146.724991,5448200 2/23/2011,162.630005,164.800003,161.770004,163.089996,146.860123,4560400 2/24/2011,162.199997,163.899994,161.320007,163.440002,147.175293,4619300 2/25/2011,164.050003,165.880005,163.520004,165.119995,148.688065,4636200 2/28/2011,165.529999,166.25,163.110001,163.779999,147.794708,4235200 3/1/2011,163.550003,164.490005,161.300003,161.309998,145.565842,7015500 3/2/2011,161.580002,163.330002,161.110001,161.690002,145.908722,4658400 3/3/2011,162.710007,165.179993,162.690002,164.490005,148.435425,4581200 3/4/2011,162.880005,163,160.360001,161,145.286057,7810800 3/7/2011,161.410004,161.839996,158.5,159.149994,143.616623,7004100 3/8/2011,159.429993,161.779999,159.039993,161.300003,145.556793,4845900 3/9/2011,161.850006,163.720001,161.580002,162.350006,146.504288,4125200 3/10/2011,160.800003,161,159.990005,160.270004,144.627289,4563400 3/11/2011,159.850006,161.550003,159.839996,160.679993,144.997253,2883900 3/14/2011,159.940002,160.5,158.020004,158.429993,142.966858,4376100 3/15/2011,156.059998,158.050003,154.850006,157.25,141.902039,5243600 3/16/2011,157.229996,157.240005,153.259995,154.380005,139.31218,7223400 3/17/2011,155.929993,156.350006,153.949997,155.75,140.548492,5293900 3/18/2011,156.600006,160.25,155.240005,159.960007,144.347565,10170600 3/21/2011,161.619995,162.149994,159.899994,160.210007,144.573151,4663300 3/22/2011,160.639999,162.210007,160.119995,160.789993,145.096573,3538900 3/23/2011,160.020004,160.229996,158.240005,159.529999,143.959549,3603300 3/24/2011,160.350006,160.5,158.830002,159.910004,144.302475,2734400 3/25/2011,160.509995,160.509995,157.699997,157.970001,142.551788,4020700 3/28/2011,158.199997,159.289993,156.410004,156.470001,141.198196,3686800 3/29/2011,156.600006,158.699997,155.529999,158.470001,143.003006,3769400 3/30/2011,159.029999,160.429993,157.470001,159.070007,143.544418,2967200 3/31/2011,157.380005,160.070007,157.320007,158.600006,143.1203,3317700 4/1/2011,159.770004,162,159.660004,160.229996,144.591232,3787900 4/4/2011,160.759995,160.880005,158.600006,158.899994,143.391037,2816800 4/5/2011,158.460007,159.149994,157.619995,158.910004,143.400055,3173700 4/6/2011,159.889999,161.990005,158.850006,161.889999,146.089203,4198700 4/7/2011,161.990005,164.399994,161.570007,162.399994,146.549393,4589200 4/8/2011,163.490005,163.619995,160.820007,160.960007,145.249954,3280800 4/11/2011,160.539993,162.910004,160.539993,161.470001,145.71022,3126900 4/12/2011,160.25,161.440002,159.449997,160.419998,144.762665,3328100 4/13/2011,162.5,163.979996,159.830002,160.169998,144.537109,5145000 4/14/2011,157.509995,157.600006,155.25,155.789993,140.584549,7982300 4/15/2011,156.179993,156.949997,154.630005,155.130005,139.988983,5608300 4/18/2011,154.050003,154.880005,151.520004,153.779999,138.770752,5992900 4/19/2011,156.089996,156.100006,149.550003,151.860001,137.038162,13463800 4/20/2011,153.169998,154.149994,151.5,152.699997,137.796173,7181300 4/21/2011,153.089996,154.330002,152.699997,153.509995,138.527084,3977500 4/25/2011,152.580002,152.589996,151.179993,152.190002,137.335968,3711600 4/26/2011,151.889999,153.949997,151.779999,153.270004,138.310486,4400000 4/27/2011,153.600006,153.850006,152,152.860001,137.940506,4207000 4/28/2011,152.550003,152.600006,150.199997,150.600006,135.901138,5906700 4/29/2011,150.279999,151.869995,149.639999,151.009995,136.271088,6075500 5/2/2011,152.199997,153.070007,151.070007,151.300003,136.532745,4362700 5/3/2011,150.970001,152.800003,150.679993,151.869995,137.047089,3557400 5/4/2011,152.25,152.460007,150.949997,151.520004,136.731323,3768000 5/5/2011,150.869995,151.220001,149.949997,150.410004,135.72966,4100200 5/6/2011,151.470001,151.970001,149.529999,150.100006,135.449905,5429300 5/9/2011,149.699997,149.869995,148.800003,149.119995,134.565598,3152400 5/10/2011,149.020004,150.740005,148.520004,150.399994,135.720642,4033800 5/11/2011,150,150,147.649994,147.880005,133.446594,5310500 5/12/2011,145.990005,146.779999,140.660004,142.75,128.817245,20659200 5/13/2011,142.389999,142.520004,139.25,141.460007,127.653236,14256700 5/16/2011,140.889999,143.389999,140.259995,140.600006,126.877136,6458800 5/17/2011,140.259995,141.949997,139.080002,140.809998,127.066643,7071400 5/18/2011,140.929993,141.820007,140.210007,140.839996,127.093697,4768900 5/19/2011,141.229996,141.300003,138.429993,139.339996,125.740067,7331500 5/20/2011,138.179993,139.639999,134.789993,134.990005,121.814705,11284500 5/23/2011,133.639999,137.190002,133.639999,135.839996,122.581726,8406500 5/24/2011,136.270004,136.759995,135.029999,136.339996,123.032898,6605300 5/25/2011,135.669998,137.589996,135.509995,136.240005,122.942665,6528800 5/26/2011,136.199997,136.699997,135.339996,136.259995,122.960709,5332300 5/27/2011,136.25,138.960007,136.229996,138.660004,125.448738,5275700 5/31/2011,140.820007,142.300003,139.880005,140.729996,127.321465,7023200 6/1/2011,139.949997,140,136.100006,136.169998,123.195969,6768100 6/2/2011,136.649994,136.729996,131.5,134.380005,121.576508,12423400 6/3/2011,132.979996,137.169998,132.889999,135.330002,122.435989,5457600 6/6/2011,134.75,135.220001,133.139999,133.899994,121.142242,5287800 6/7/2011,134.380005,135.759995,132.990005,132.990005,120.318947,6191500 6/8/2011,132.630005,134.889999,131.5,131.589996,119.052307,6795100 6/9/2011,131.990005,135.100006,131.830002,133.529999,120.807487,4498100 6/10/2011,133.210007,137.25,132.520004,135.919998,122.969765,7556800 6/13/2011,136.130005,137.970001,135.919998,137.529999,124.426346,5272900 6/14/2011,138.199997,138.949997,136.539993,137.100006,124.037354,5849900 6/15/2011,136.070007,137.589996,134.009995,134.850006,122.001778,5715200 6/16/2011,134.630005,136.889999,134.149994,136.089996,123.123566,5230700 6/17/2011,137.830002,138.789993,137.210007,137.229996,124.154961,6758300 6/20/2011,136.419998,136.729996,134.360001,135.139999,122.264099,4019900 6/21/2011,135.5,137.190002,134.300003,135.960007,123.005959,4213300 6/22/2011,135.589996,137.779999,134.429993,134.520004,121.703194,4224400 6/23/2011,133.100006,133.830002,131.639999,132.360001,119.748985,6706600 6/24/2011,132.809998,133.449997,130.820007,130.910004,118.437149,5774800 6/27/2011,130.75,131.860001,129.800003,130.710007,118.256187,5831800 6/28/2011,131.339996,131.339996,128.300003,129.259995,116.944321,8056000 6/29/2011,129.729996,133.229996,129.5,132.529999,119.902763,8170800 6/30/2011,133.050003,133.800003,131.5,133.089996,120.409409,4980900 7/1/2011,133.429993,136.720001,133.089996,136.649994,123.630196,5103500 7/5/2011,135.899994,136.050003,133,134.5,121.685074,4458300 7/6/2011,133.779999,134.440002,132.820007,133.889999,121.133194,3029100 7/7/2011,135.089996,136.199997,134.720001,135.009995,122.1465,3857500 7/8/2011,133.320007,134.399994,133.169998,134.080002,121.305099,4141600 7/11/2011,132.75,133.429993,131.070007,132.020004,119.441353,4722900 7/12/2011,131.419998,132.660004,130.100006,130.309998,117.894279,4330900 7/13/2011,130.740005,131.770004,129.699997,129.919998,117.541443,4410500 7/14/2011,131.699997,132.199997,129.75,129.889999,117.514313,5357200 7/15/2011,131.309998,131.509995,129.179993,130.160004,117.758591,5255100 7/18/2011,129.580002,130.160004,127.5,129.330002,117.00769,5836500 7/19/2011,125.730003,129.929993,125.5,128.490005,116.247696,15297700 7/20/2011,128,133.800003,127.580002,132.75,120.101799,8578300 7/21/2011,133.520004,135.979996,133.25,135.580002,122.662178,7671000 7/22/2011,135.029999,136.470001,134.440002,135.490005,122.580765,4925500 7/25/2011,134.169998,137.130005,133.5,136.850006,123.81118,5856700 7/26/2011,136.610001,139.25,136.020004,137.600006,124.489731,5464700 7/27/2011,136.789993,137.25,134.440002,134.720001,121.884087,5250000 7/28/2011,134.970001,138.130005,134.649994,135.839996,122.89743,4429700 7/29/2011,134.100006,136.600006,133.130005,134.970001,122.110283,5340300 8/1/2011,136.919998,137.339996,133.75,134.149994,121.368401,5880700 8/2/2011,132.080002,134.759995,131.179993,131.229996,118.726608,7594500 8/3/2011,131.350006,133.270004,130.710007,132.080002,119.495651,6499400 8/4/2011,130.839996,131.889999,126.209999,126.230003,114.203033,8193300 8/5/2011,127.75,129.229996,122.349998,125.18,113.253059,11167300 8/8/2011,122.080002,125.440002,112.110001,117.660004,106.449554,17378000 8/9/2011,120.510002,123.150002,111.599998,122.730003,111.036522,15913400 8/10/2011,119.580002,119.669998,110.040001,110.339996,99.826996,18592000 8/11/2011,112.940002,119.75,112.25,118.099998,106.847633,11842200 8/12/2011,119.82,120.879997,115.290001,116.470001,105.37294,9607900 8/15/2011,117.57,119.699997,116,119.129997,107.779503,7257200 8/16/2011,117.599998,119.779999,115.5,116.870003,105.734825,7413100 8/17/2011,117.360001,118.75,116.550003,117.25,106.078629,4828600 8/18/2011,112.150002,114.5,112.040001,113.139999,102.360207,9284600 8/19/2011,111.870003,115.300003,111.110001,111.760002,101.11171,6829000 8/22/2011,114.169998,114.489998,105.099998,106.510002,96.3619,11286600 8/23/2011,106.019997,108.800003,103.160004,106.860001,96.678566,24482500 8/24/2011,106.900002,110.739998,106.389999,110.309998,99.79985,10169800 8/25/2011,114.510002,118.099998,108.110001,109.839996,99.374649,11939500 8/26/2011,108.629997,112.580002,107.720001,111.75,101.102654,7355700 8/29/2011,113.650002,116.540001,112.330002,116.07,105.011047,5177900 8/30/2011,115.330002,116,113.25,115.18,104.521027,5298800 8/31/2011,115.400002,117.800003,114.669998,116.220001,105.464767,6488100 9/1/2011,115.550003,115.550003,111.599998,112.160004,101.780502,9855500 9/2/2011,108.580002,109.239998,105.800003,107.059998,97.152443,8380900 9/6/2011,103.669998,105.599998,103.43,104.559998,94.88382,7749300 9/7/2011,106,108.790001,105,108.339996,98.313995,6526400 9/8/2011,107.129997,108,104.739998,104.790001,95.092537,6508800 9/9/2011,104.379997,105.82,102.220001,102.25,92.787605,8613700 9/12/2011,100.790001,103,99.779999,102.919998,93.395584,8769600 9/13/2011,103.410004,105.18,101.5,104.089996,94.457298,7119200 9/14/2011,104.910004,105.879997,103.529999,104.540001,94.865692,6602200 9/15/2011,105.169998,108.190002,105.099998,107.970001,97.978249,6354500 9/16/2011,109.07,109.660004,105.910004,107.489998,97.542679,7999300 9/19/2011,105.32,105.599998,103.25,104.809998,95.110657,5821600 9/20/2011,105,105.269997,102.529999,102.610001,93.114265,4978100 9/21/2011,102.809998,102.830002,97.720001,97.860001,88.803841,8586100 9/22/2011,95.959999,96.029999,91.400002,93.980003,85.282906,12381300 9/23/2011,92.839996,96.519997,92.800003,95.18,86.371841,17489100 9/26/2011,96.190002,99.730003,95,99.139999,89.965385,7038600 9/27/2011,101.199997,104.080002,98.779999,99.550003,90.337456,8583800 9/28/2011,99.980003,100.809998,96.209999,96.32,87.406364,5676800 9/29/2011,98.650002,99.980003,97.199997,99.870003,90.627838,5949200 9/30/2011,98.279999,98.400002,94.459999,94.550003,85.800171,5780200 10/3/2011,93.739998,95.720001,89.879997,90.080002,81.743851,7745200 10/4/2011,88.32,95.220001,84.269997,94.580002,85.827393,12000000 10/5/2011,93.870003,95.540001,90.82,94.290001,85.564232,8455400 10/6/2011,94,98,91.760002,97.93,88.867371,7604000 10/7/2011,98.07,98.07,92.25,92.690002,84.112297,7636900 10/10/2011,94.919998,96.389999,93.949997,96.139999,87.243019,6123500 10/11/2011,94.559998,98.809998,94,96.699997,87.75119,7065300 10/12/2011,98.199997,101.129997,96.389999,99.110001,89.938179,8237900 10/13/2011,97.870003,98.019997,94.519997,96.150002,87.252106,6571500 10/14/2011,96.790001,97.839996,94.650002,96.730003,87.778404,5557400 10/17/2011,95.510002,97.889999,95.169998,96.900002,87.932701,7227800 10/18/2011,98.190002,103.739998,96.550003,102.25,92.787605,16777200 10/19/2011,101.550003,104.940002,100.32,100.790001,91.462685,9959400 10/20/2011,101.690002,102.169998,98.279999,100.860001,91.526207,7351200 10/21/2011,101.739998,103.059998,100.589996,102.089996,92.642387,5854800 10/24/2011,102.650002,104.730003,102.580002,103.980003,94.357475,5616600 10/25/2011,103.050003,103.169998,100.080002,100.440002,91.145073,5150100 10/26/2011,101.900002,106.739998,101.360001,106.330002,96.490028,11751700 10/27/2011,110.330002,117.529999,110,116.400002,105.62812,16477900 10/28/2011,114.339996,118.07,114,115.860001,105.138107,8249500 10/31/2011,112.790001,113.889999,109.480003,109.550003,99.412025,8071700 11/1/2011,103.489998,107.099998,102.709999,103.540001,93.958191,10225400 11/2/2011,106.449997,107.25,104.75,106.129997,96.30851,5602800 11/3/2011,108.029999,108.709999,102.089996,107.68,97.715073,8295100 11/4/2011,106.330002,106.57,103.809998,105.040001,95.319389,6074600 11/7/2011,104.949997,106.150002,103.75,105.57,95.800346,4696900 11/8/2011,106.410004,109.260002,106.199997,108.580002,98.531792,6138600 11/9/2011,104.989998,105,98.830002,99.669998,90.44635,10596500 11/10/2011,101.870003,101.940002,98.139999,99.5,90.292061,8536500 11/11/2011,100.889999,102.199997,100.260002,101.660004,92.252205,4770400 11/14/2011,100.519997,100.610001,98.379997,99.290001,90.101509,4826400 11/15/2011,98.300003,101.019997,98.059998,99.75,90.518936,5664100 11/16/2011,98.870003,98.989998,95.25,95.599998,86.752991,8889900 11/17/2011,95.989998,96.440002,91.82,92.349998,83.803757,8994900 11/18/2011,92.470001,93.389999,91.309998,91.910004,83.40448,6228700 11/21/2011,90.18,92.290001,88.900002,91.300003,82.850929,7802900 11/22/2011,90.709999,91.800003,88.610001,89.400002,81.126755,7087400 11/23/2011,88.980003,89.279999,87.599998,87.889999,79.756477,6608600 11/25/2011,88.059998,91.440002,87.739998,88.75,80.536903,3675000 11/28/2011,92.720001,93.75,89.370003,90.779999,82.379051,8730600 11/29/2011,90.349998,91.290001,88.650002,88.809998,80.903282,5877300 11/30/2011,92.400002,96.010002,91.370003,95.860001,87.32563,10871200 12/1/2011,94.580002,95.620003,93.199997,94.43,86.022926,6036600 12/2/2011,95.529999,102.419998,95.529999,97.25,88.59185,15122900 12/5/2011,99.559998,102.190002,99.050003,99.82,90.93306,8527400 12/6/2011,99.639999,102.099998,99,101.160004,92.153755,6401800 12/7/2011,100.269997,106.099998,99.050003,105.129997,95.770332,10620400 12/8/2011,103.68,104.690002,99.379997,99.919998,91.024132,9218200 12/9/2011,101.120003,103.580002,100.790001,101.449997,92.417923,7014600 12/12/2011,99.339996,99.449997,97.519997,98.029999,89.302429,6133300 12/13/2011,99.190002,99.940002,93.349998,95.040001,86.578636,10105700 12/14/2011,93.779999,95.709999,92.449997,93.25,84.947968,8376300 12/15/2011,94.739998,95.099998,91.900002,91.900002,83.718163,8163200 12/16/2011,92.709999,93.589996,89.900002,90.099998,82.078423,10053500 12/19/2011,90.620003,90.919998,86.900002,87.699997,79.892097,9545300 12/20/2011,89.82,91.5,88.150002,90.980003,82.880074,8610800 12/21/2011,91.040001,92.209999,89.279999,92,83.809258,6422500 12/22/2011,92.120003,94.949997,91.790001,94.419998,86.013802,8280500 12/23/2011,94.800003,95,92.730003,93.790001,85.439911,3919500 12/27/2011,93.5,93.839996,91.830002,91.900002,83.718163,3672000 12/28/2011,91.660004,92.440002,90.040001,90.120003,82.096649,3917400 12/29/2011,90.589996,91.43,90.25,91.010002,82.907394,4290500 12/30/2011,90.529999,91.139999,90.139999,90.43,82.379051,4182800 1/3/2012,92.970001,96.43,92.830002,95.360001,86.870125,8645200 1/4/2012,94.730003,95.129997,93.68,94.739998,86.305344,7406200 1/5/2012,93.949997,95.800003,92.5,94.580002,86.159584,8131300 1/6/2012,93.800003,93.959999,92.419998,93.419998,85.102844,5940900 1/9/2012,93.489998,95.110001,92.959999,94.690002,86.259758,5018200 1/10/2012,97.360001,99.480003,97.040001,98.330002,89.575706,7682700 1/11/2012,97.940002,100.620003,97.5,99.760002,90.878387,7223000 1/12/2012,100.559998,101.449997,98.260002,101.209999,92.19931,6858700 1/13/2012,98,99.43,97,98.959999,90.14962,7615800 1/17/2012,98.620003,101.839996,96.949997,97.68,88.983566,8041500 1/18/2012,99,105.830002,97.800003,104.309998,95.023315,17960300 1/19/2012,106.25,108.300003,104.879997,107.68,98.093292,11480900 1/20/2012,107.32,109.43,106.599998,108.739998,99.058922,8439700 1/23/2012,108.489998,110.900002,107.519997,108.190002,98.557877,7091800 1/24/2012,106.790001,109.099998,106.25,108.870003,99.177338,4543900 1/25/2012,106.230003,108.949997,105.93,108.269997,98.630737,7927600 1/26/2012,108.610001,110.300003,108.029999,108.559998,98.894913,6909600 1/27/2012,107.769997,112.199997,107.620003,111.769997,101.819145,8403600 1/30/2012,110.370003,110.419998,108.769997,109.730003,99.96077,6356900 1/31/2012,110.690002,112.5,109.160004,111.470001,101.545876,8028400 2/1/2012,112.610001,116.650002,111.610001,113.449997,103.349571,11333000 2/2/2012,114.339996,115.410004,112.709999,113.389999,103.294937,6624200 2/3/2012,115.610001,117.57,115.400002,117.529999,107.066322,7454500 2/6/2012,116.389999,117.599998,116.330002,117.389999,106.938797,3421900 2/7/2012,116.769997,116.980003,115.309998,115.980003,105.654327,5727300 2/8/2012,116.610001,117.040001,114.540001,116.150002,105.809204,4958200 2/9/2012,117.190002,117.389999,115.050003,115.879997,105.563248,4769800 2/10/2012,114.519997,115.660004,113.260002,114.120003,103.959938,5849400 2/13/2012,115.860001,116.07,113.980003,114.529999,104.33342,3990000 2/14/2012,113.660004,113.849998,111.400002,112.870003,102.82122,4870300 2/15/2012,113.279999,115.25,112.910004,113.169998,103.094498,6111800 2/16/2012,112.449997,114.980003,111.620003,114.739998,104.524734,6372400 2/17/2012,115.459999,116.650002,114.830002,115.910004,105.590569,5182300 2/21/2012,116.220001,117.910004,115.93,116.629997,106.246452,5320400 2/22/2012,116.220001,117.139999,114.290001,114.360001,104.178558,4508500 2/23/2012,114.620003,115.82,113.220001,115.800003,105.490349,5609600 2/24/2012,116.32,116.970001,115.110001,115.870003,105.554146,4877500 2/27/2012,114.519997,116.650002,113.940002,116.230003,105.882065,4370200 2/28/2012,116,118.660004,115.25,117.110001,107.005951,6448200 2/29/2012,116.510002,118.129997,115.139999,115.139999,105.205925,6650700 3/1/2012,115.970001,121.239998,115.839996,121.129997,110.679115,10485800 3/2/2012,121.410004,122.18,119.860001,119.959999,109.610062,7044100 3/5/2012,119.599998,119.949997,117.510002,118.629997,108.394806,5612700 3/6/2012,116.120003,116.239998,113.110001,113.669998,103.862747,8161100 3/7/2012,114.660004,116.730003,114.290001,116.400002,106.357208,5595000 3/8/2012,117.730003,118.68,116.080002,117.169998,107.060783,4784100 3/9/2012,117.620003,118.489998,116.239998,117.290001,107.17041,5000600 3/12/2012,117.699997,117.870003,116.279999,116.989998,106.896286,4060000 3/13/2012,118.400002,124.849998,118.400002,124.540001,113.794907,11884700 3/14/2012,124.519997,124.870003,119.82,120.370003,109.98468,14837200 3/15/2012,121.730003,123.550003,120.120003,123.059998,112.442596,7245600 3/16/2012,123.099998,123.5,121.059998,122.93,112.323814,7425700 3/19/2012,122.93,126,122.199997,124.300003,113.575607,8020700 3/20/2012,123.489998,127.860001,123.260002,126.019997,115.147217,8247000 3/21/2012,126.68,127.510002,124.510002,125.989998,115.11982,4820500 3/22/2012,124.790001,125.57,124.089996,124.739998,113.977638,5028400 3/23/2012,125.860001,126.800003,124.510002,126.18,115.293419,5160600 3/26/2012,127.260002,128.210007,126.440002,128.070007,117.020355,4444000 3/27/2012,128.589996,128.720001,126.199997,126.330002,115.430466,5447000 3/28/2012,126.099998,127.239998,124.089996,126.360001,115.457855,5187900 3/29/2012,125.660004,126.599998,122.889999,123.760002,113.082207,5538800 3/30/2012,124.690002,125.470001,122.93,124.370003,113.639565,4651400 4/2/2012,124.139999,125.540001,123.379997,124.900002,114.123848,4084700 4/3/2012,124.32,124.43,121.699997,122.709999,112.122795,5594800 4/4/2012,120.82,121.629997,119.860001,119.959999,109.610062,5633800 4/5/2012,119.449997,120.589996,117.629997,118,107.819183,6103700 4/9/2012,116.059998,117.989998,115.669998,117.019997,106.923706,4043300 4/10/2012,117.279999,118.220001,114.449997,114.559998,104.67598,5770400 4/11/2012,116.370003,117.019997,115.559998,115.93,105.927757,4177500 4/12/2012,116.57,120.410004,116,120.389999,110.002975,5514600 4/13/2012,119.989998,120.089996,114.889999,115.089996,105.160217,6368200 4/16/2012,117.120003,118.410004,114.959999,117.730003,107.572464,7137600 4/17/2012,119.370003,119.769997,116.239998,116.860001,106.777534,12894400 4/18/2012,114.760002,116.790001,114.230003,115.330002,105.379524,6637400 4/19/2012,115.099998,115.480003,112.470001,113.599998,103.79879,9240300 4/20/2012,113.910004,114.169998,112.32,112.440002,102.738876,5369600 4/23/2012,110.519997,111.940002,110.07,111.75,102.108406,7047600 4/24/2012,111.559998,114.25,111.040001,114.110001,104.264778,4701900 4/25/2012,115.110001,115.110001,112.720001,113.980003,104.146011,5080600 4/26/2012,113.43,115.550003,113.080002,114.559998,104.67598,4587600 4/27/2012,114.230003,114.989998,113.339996,114.410004,104.538918,4008400 4/30/2012,114.190002,115.300003,113.610001,115.150002,105.215057,4240300 5/1/2012,114.839996,116.480003,114.150002,115.330002,105.379524,4308600 5/2/2012,114.099998,114.470001,112.769997,113.769997,103.954117,3956400 5/3/2012,113.980003,114.279999,110.809998,111.529999,101.907402,4854800 5/4/2012,110.779999,110.900002,108.800003,108.989998,99.586525,5500100 5/7/2012,108.529999,110.860001,108.290001,110.040001,100.545959,3267400 5/8/2012,108.989998,110.190002,107.769997,109.370003,99.933754,4065900 5/9/2012,107.300003,108.639999,106.660004,107.290001,98.033218,4777100 5/10/2012,108.559998,109.360001,106.120003,106.32,97.146896,4694200 5/11/2012,103.419998,103.790001,101.589996,102.129997,93.318398,10631800 5/14/2012,100.860001,101.07,99.32,99.769997,91.16201,10075600 5/15/2012,100.139999,101.769997,99.779999,99.870003,91.253403,5656700 5/16/2012,100.550003,102.139999,98.199997,98.199997,89.727463,5797200 5/17/2012,98.57,99.940002,97.080002,97.080002,88.704124,6375200 5/18/2012,97.529999,97.900002,95,95.489998,87.251289,7184700 5/21/2012,94.800003,97.550003,94,96.510002,88.183289,5314700 5/22/2012,96.879997,99.949997,96.589996,97.529999,89.115273,5839700 5/23/2012,96.75,98.510002,95.510002,98.040001,89.581268,5469700 5/24/2012,98.32,98.5,95.839996,96.860001,88.503075,5177300 5/25/2012,96.540001,97.779999,96.510002,96.699997,88.356926,3096000 5/29/2012,97.010002,97.879997,95.379997,97.860001,89.8442,4528000 5/30/2012,96.68,96.900002,94.410004,94.610001,86.860397,5713200 5/31/2012,94.900002,96.650002,93.699997,95.699997,87.861115,4833000 6/1/2012,94.07,94.199997,92.190002,92.639999,85.051773,5384700 6/4/2012,92.760002,93.019997,90.550003,91,83.546089,5332600 6/5/2012,90.959999,93,90.709999,92.209999,84.65699,4682900 6/6/2012,93.040001,95.07,92.900002,94.959999,87.18174,6399600 6/7/2012,96.639999,97.5,93.290001,94,86.300385,6068400 6/8/2012,93.629997,94.839996,92.889999,94.540001,86.796158,3366700 6/11/2012,96.010002,96.760002,92.660004,92.800003,85.198662,4941700 6/12/2012,92.910004,94.040001,92.519997,94.040001,86.33709,3668500 6/13/2012,93.32,94.419998,92.269997,92.720001,85.125229,4694700 6/14/2012,92.940002,94.290001,92.510002,93.82,86.135109,4461000 6/15/2012,93.68,95.769997,92.75,95.660004,87.824417,6186200 6/18/2012,95.239998,95.269997,93.32,93.629997,85.960678,4081400 6/19/2012,94.300003,97.470001,94.150002,96.370003,88.476257,5295200 6/20/2012,97.010002,97.599998,95.370003,96.550003,88.64151,4941300 6/21/2012,96.800003,96.870003,93.870003,93.900002,86.208565,5577700 6/22/2012,95.32,95.32,93.160004,93.629997,85.960678,6720200 6/25/2012,92.360001,92.400002,90.660004,91.220001,83.748077,4211300 6/26/2012,91.489998,91.830002,90.43,91.029999,83.573639,4248000 6/27/2012,91.190002,93.790001,91.019997,93.269997,85.630157,3576100 6/28/2012,92.089996,93.519997,91.330002,93.489998,85.832153,4413500 6/29/2012,96.010002,96.18,94.519997,95.860001,88.008041,6245300 7/2/2012,96.559998,97.300003,95.589996,97.129997,89.173988,3515900 7/3/2012,97.129997,98.769997,96.629997,98.599998,90.523567,2251100 7/5/2012,98.209999,98.209999,95.889999,95.919998,88.063103,3736900 7/6/2012,94.639999,96,94.5,95.470001,87.649971,3312800 7/9/2012,94.839996,95.349998,93.669998,94.470001,86.73188,4121300 7/10/2012,94.860001,95.300003,93.150002,94.25,86.529869,3668600 7/11/2012,93.879997,95.470001,93.75,95.129997,87.337814,4516400 7/12/2012,94.339996,94.739998,93.230003,94.019997,86.318733,3187000 7/13/2012,94.919998,97.860001,94.800003,97.43,89.449417,4592400 7/16/2012,97.730003,98.150002,95.959999,97.68,89.678932,4503000 7/17/2012,100.239998,100.489998,97.18,97.980003,89.954376,9502200 7/18/2012,97.349998,97.809998,96.18,96.510002,88.604782,4443200 7/19/2012,96.599998,96.639999,94.550003,95,87.21846,6164100 7/20/2012,94.470001,95.300003,94.099998,94.160004,86.447273,5543900 7/23/2012,91.940002,93.419998,91.150002,93.160004,85.529175,4761200 7/24/2012,93.379997,94.599998,93.209999,94.470001,86.73188,5301700 7/25/2012,95.059998,96.690002,94.849998,95.959999,88.099838,4578900 7/26/2012,97.440002,98.199997,96.75,98.059998,90.027802,5077400 7/27/2012,98.410004,102.050003,98.120003,101.639999,93.314575,6397200 7/30/2012,101.150002,102.18,100.349998,100.879997,92.616814,3659600 7/31/2012,100.260002,101.779999,100,100.900002,92.63517,3664000 8/1/2012,101.269997,101.760002,99.82,100.089996,91.891548,3092800 8/2/2012,98.5,99.029999,96.720001,97.809998,89.798309,3980200 8/3/2012,99.349998,101.360001,99,100.980003,92.708633,3283100 8/6/2012,101.25,102.849998,100.75,102.019997,93.663445,2768700 8/7/2012,102.379997,104.379997,102.330002,103.239998,94.783524,3845000 8/8/2012,102.5,103.309998,102.169998,102.5,94.104126,2351100 8/9/2012,102.410004,104,102.300003,103.599998,95.114021,2850200 8/10/2012,103.370003,103.379997,102.120003,103.019997,94.581535,3121600 8/13/2012,102.550003,103.970001,102.550003,103.610001,95.123222,2008600 8/14/2012,104.150002,105.629997,102.910004,103.260002,94.801872,3148200 8/15/2012,103.349998,104.5,103.050003,103.129997,94.682518,2452500 8/16/2012,103.260002,103.93,102.599998,103.489998,95.013039,2417900 8/17/2012,103.449997,103.610001,102.800003,103.599998,95.114021,2509700 8/20/2012,103.32,105.5,103.139999,105.279999,96.65641,3860800 8/21/2012,105.690002,107.339996,104.75,105.32,96.693153,4459800 8/22/2012,104.769997,106.349998,103.669998,104.669998,96.096397,4202400 8/23/2012,104.589996,104.989998,103.650002,104.080002,95.554726,3583100 8/24/2012,103.559998,105.220001,102.230003,104.959999,96.362625,3527100 8/27/2012,105.120003,105.849998,104.580002,105.120003,96.509552,2466800 8/28/2012,104.459999,105.889999,104.199997,105.029999,96.8507,2611100 8/29/2012,105.360001,106.290001,105.040001,105.529999,97.311768,2266900 8/30/2012,104.739998,105.199997,103.949997,104.720001,96.564865,2823700 8/31/2012,105.410004,106.580002,105.309998,105.720001,97.486984,3264100 9/4/2012,105.550003,107.25,105.540001,106.410004,98.123222,3249200 9/5/2012,106.900002,110,106.790001,109.940002,101.378334,6371600 9/6/2012,110.610001,113.779999,110.010002,113.540001,104.697983,6521500 9/7/2012,113.800003,116.75,113.550003,116.330002,107.270714,6137100 9/10/2012,116.059998,116.25,114.540001,114.68,105.749199,4225100 9/11/2012,115.230003,117.760002,115.019997,116.690002,107.602684,3898500 9/12/2012,117.400002,118.459999,116.690002,118.239998,109.031975,4233700 9/13/2012,117.989998,121.050003,117.68,120.669998,111.272743,5261600 9/14/2012,121.260002,122.599998,120.480003,121.360001,111.909012,6187700 9/17/2012,120.32,121.110001,119.510002,119.900002,110.562698,3598300 9/18/2012,119.43,120.360001,118.75,119.879997,110.544243,3033300 9/19/2012,120.370003,120.370003,119.019997,119.019997,109.751228,4818300 9/20/2012,117.639999,117.82,116.239998,117.629997,108.469475,4448100 9/21/2012,118.360001,118.379997,116.559998,116.720001,107.630341,8188700 9/24/2012,116.339996,117.43,114.900002,116.599998,107.519684,3697500 9/25/2012,117.129997,117.650002,113.5,113.5,104.661102,4547700 9/26/2012,113.220001,113.639999,111.900002,113.080002,104.273804,5185100 9/27/2012,113.739998,115.860001,113.720001,115.230003,106.256386,3898900 9/28/2012,115.010002,115.010002,113.230003,113.68,104.827072,3653700 10/1/2012,116.669998,119.019997,116.400002,116.860001,107.759453,5338600 10/2/2012,117.550003,118.239998,117.089996,117.25,108.119064,3681300 10/3/2012,117.620003,118.169998,116.220001,117.910004,108.727661,3036400 10/4/2012,118.660004,120.360001,117.93,119.900002,110.562698,3743200 10/5/2012,120.830002,121.400002,118.580002,119.309998,110.018654,3938300 10/8/2012,118.279999,119.720001,118.150002,119.459999,110.156952,2140400 10/9/2012,119.389999,120.739998,119.019997,119.629997,110.313713,3260600 10/10/2012,119.5,120.25,119.059998,120.080002,110.728699,2829600 10/11/2012,120.949997,122.940002,120.75,121.989998,112.489929,4707200 10/12/2012,121.620003,122.279999,119.889999,120.199997,110.839325,4054900 10/15/2012,121.699997,124.610001,120.75,124.5,114.804466,6412000 10/16/2012,124.230003,125.970001,122.349998,123.220001,113.624146,10115900 10/17/2012,123.32,125.050003,123.050003,124.919998,115.19175,6712400 10/18/2012,123.800003,126.480003,123.190002,125.150002,115.403854,5375100 10/19/2012,124.459999,125.169998,123.019997,123.620003,113.993011,5876400 10/22/2012,122.019997,124.360001,121.919998,122.769997,113.20919,3643000 10/23/2012,120.470001,121.660004,118.120003,119,109.732773,5818500 10/24/2012,119.830002,121.349998,119.769997,119.769997,110.442818,3662000 10/25/2012,120.830002,122.190002,118.650002,119.720001,110.396706,4128800 10/26/2012,119.239998,120.379997,118.379997,119.440002,110.138512,3960900 10/31/2012,119.730003,122.599998,119.660004,122.389999,112.85878,3679700 11/1/2012,122.82,124.879997,122.360001,124.849998,115.127228,3336200 11/2/2012,125.349998,125.889999,123.059998,123.25,113.65181,3188800 11/5/2012,123.190002,124.459999,122.110001,124.080002,114.417183,2568700 11/6/2012,124.330002,126.730003,124.300003,126.25,116.418182,3986000 11/7/2012,122.800003,123.120003,117.970001,117.980003,108.792236,7075800 11/8/2012,119.209999,119.839996,115.260002,115.269997,106.293266,6252100 11/9/2012,114.709999,117.849998,113.839996,116.150002,107.104744,4823100 11/12/2012,116.790001,117.839996,116.300003,117.239998,108.109856,2453600 11/13/2012,115.889999,118.349998,115.080002,116.470001,107.399818,3156600 11/14/2012,116.650002,117.449997,113.879997,114.239998,105.34346,3885700 11/15/2012,114.510002,116.360001,113.910004,115.440002,106.450027,3702900 11/16/2012,115.529999,116.57,114.230003,115.839996,106.818855,4515900 11/19/2012,117.199997,119.190002,117.190002,118.300003,109.087303,3868600 11/20/2012,117.93,118.75,117.370003,118.089996,108.893646,3304000 11/21/2012,118.18,118.230003,116.830002,117.699997,108.534035,2075200 11/23/2012,118.669998,120.309998,118.269997,120.309998,110.94075,1977500 11/26/2012,119.160004,120.949997,118.5,120.940002,111.521713,3371000 11/27/2012,120.5,121.339996,118.379997,118.410004,109.188744,3875200 11/28/2012,117.25,119.330002,116.57,119.330002,110.503693,3811200 11/29/2012,120,120.449997,118.519997,118.730003,109.948097,2980800 11/30/2012,117.959999,119.440002,117.690002,117.790001,109.077614,4264300 12/3/2012,118.419998,119.639999,118.07,118.400002,109.642487,3613900 12/4/2012,118.120003,118.389999,116.199997,116.580002,107.957123,3591600 12/5/2012,117.019997,117.900002,116,117.129997,108.466415,3283000 12/6/2012,117.220001,117.480003,116.199997,117.199997,108.531258,2330900 12/7/2012,117.769997,118,116.139999,116.57,107.947845,3960500 12/10/2012,116.610001,117.169998,115.620003,117.010002,108.355286,3331900 12/11/2012,117.559998,119.800003,117.040001,118.860001,110.068459,5696500 12/12/2012,119.290001,119.980003,118.080002,118.089996,109.355415,5372400 12/13/2012,117.809998,119.160004,117.589996,118.5,109.735092,3329100 12/14/2012,118.449997,120.07,118.300003,119.360001,110.531487,3717200 12/17/2012,120.190002,123.489998,120.029999,123.489998,114.355995,5476700 12/18/2012,124.82,128,124.489998,127.769997,118.31942,8040300 12/19/2012,128.669998,129.300003,126.809998,127.25,117.837891,5525400 12/20/2012,127.349998,129.720001,126.620003,129.720001,120.125214,4402500 12/21/2012,126.629997,128.949997,125.629997,128.440002,118.939857,6393300 12/24/2012,127.870003,128.5,127.400002,127.540001,118.106445,1359300 12/26/2012,128.160004,129.300003,127.110001,127.160004,117.75457,2210100 12/27/2012,127.550003,128.300003,124.57,126.669998,117.300789,3263500 12/28/2012,125.730003,126.620003,125.339996,125.519997,116.235847,1859200 12/31/2012,125.419998,127.68,124.790001,127.559998,118.124954,3623000 1/2/2013,131.300003,131.660004,129.619995,131.660004,121.921715,4449000 1/3/2013,131.699997,131.779999,130.070007,130.940002,121.254982,4584600 1/4/2013,130.929993,134.639999,130.320007,134.509995,124.560928,5234600 1/7/2013,134.119995,134.509995,132.880005,134.259995,124.329391,3556900 1/8/2013,133.710007,133.949997,132.699997,133.050003,123.208916,2760200 1/9/2013,133.399994,134.429993,133.270004,134.320007,124.384964,3666500 1/10/2013,135.070007,138.149994,134.130005,137.369995,127.209335,5960700 1/11/2013,137.020004,137.169998,136.130005,137.130005,126.987137,3211700 1/14/2013,137.190002,137.320007,135.660004,136.130005,126.061089,2855800 1/15/2013,135.550003,137.259995,135.119995,135.589996,125.560997,4322800 1/16/2013,138.940002,141.580002,137.899994,141.089996,130.654251,10650800 1/17/2013,140.889999,141.949997,139.619995,141.009995,130.580109,6596000 1/18/2013,141.350006,144.809998,141.240005,144.449997,133.765686,7349000 1/22/2013,144.009995,146.279999,143.339996,145.949997,135.154755,5158400 1/23/2013,145.779999,145.940002,144.809998,145.559998,134.793625,3948700 1/24/2013,145,146.740005,144.059998,144.960007,134.237946,4638200 1/25/2013,144.179993,145.270004,143.300003,144.460007,133.774994,4639400 1/28/2013,144.429993,145.25,143.690002,144.149994,133.487869,3045600 1/29/2013,144.100006,147.5,143.839996,147.100006,136.219666,4519800 1/30/2013,146.809998,147.419998,145.910004,147.149994,136.265976,4083100 1/31/2013,146.259995,148,146.259995,147.860001,136.923447,3680900 2/1/2013,148.509995,150.399994,147.759995,149.899994,138.812592,4563800 2/4/2013,148.25,148.949997,146.619995,147.520004,136.608627,4679400 2/5/2013,148.350006,150.75,148.179993,150.449997,139.321915,4219200 2/6/2013,149.75,151.139999,149.169998,151.119995,139.942322,3940600 2/7/2013,150.759995,152.5,149,150.259995,139.145966,4890800 2/8/2013,150.779999,151.970001,150.350006,151.600006,140.386856,3612300 2/11/2013,151.419998,152.869995,150.960007,152.240005,140.979492,3751400 2/12/2013,152.479996,154.320007,151.789993,154.110001,142.711166,4309000 2/13/2013,154.110001,154.850006,153.279999,154.520004,143.090836,4369100 2/14/2013,153.839996,156.720001,153.619995,155.929993,144.396576,5035800 2/15/2013,156.399994,156.539993,154.080002,154.990005,143.526123,4254400 2/19/2013,155.690002,159,155.25,158.649994,146.915375,5103400 2/20/2013,158.220001,158.5,154.559998,155.179993,143.702042,5029700 2/21/2013,153.720001,153.949997,149.800003,150.880005,139.720078,8318000 2/22/2013,152.369995,154.130005,152.050003,154.089996,142.692688,4772700 2/25/2013,155.190002,155.690002,147.600006,147.649994,136.729034,6294200 2/26/2013,148.110001,149.460007,146.710007,148,137.518784,5686600 2/27/2013,147.869995,152.050003,147.759995,151.649994,140.910294,4695000 2/28/2013,151.350006,152.399994,149.759995,149.759995,139.154144,4956000 3/1/2013,148.119995,151.699997,147.220001,150.529999,139.869614,4538400 3/4/2013,150.009995,152.470001,149.710007,152.179993,141.402786,3209200 3/5/2013,153.449997,154.960007,152.800003,152.960007,142.127548,4589300 3/6/2013,154.059998,155.050003,152.800003,154.130005,143.214661,3593200 3/7/2013,154.699997,157.190002,154.5,156.619995,145.528351,3886300 3/8/2013,155.889999,156.229996,152.009995,152.979996,142.146088,6615000 3/11/2013,152.449997,154.320007,152.360001,153.300003,142.443481,3586400 3/12/2013,153.300003,153.800003,150.460007,151.850006,141.096161,3432200 3/13/2013,152.029999,152.869995,150.580002,151.910004,141.151917,3356400 3/14/2013,152.270004,154.339996,152.160004,154.020004,143.112518,3886600 3/15/2013,151.350006,155.630005,151.300003,154.839996,143.874435,7301200 3/18/2013,152.529999,153.110001,150.889999,151.949997,141.189087,3788100 3/19/2013,152.610001,153.089996,147.820007,148.839996,138.299301,4726900 3/20/2013,150.020004,151.479996,149.25,150.130005,139.497955,2883800 3/21/2013,149.289993,150.220001,145.369995,145.380005,135.084366,4704000 3/22/2013,146.509995,147.699997,145.610001,146.600006,136.217972,3456800 3/25/2013,147.990005,148.660004,144.679993,146.110001,135.762665,3775400 3/26/2013,148.289993,148.339996,144.869995,146.539993,136.162201,3860400 3/27/2013,145.880005,148.630005,145.860001,147.839996,137.370148,3964800 3/28/2013,148.119995,149.059998,147.130005,147.149994,136.729004,3701300 4/1/2013,146.669998,148.059998,144.600006,146.039993,135.697571,2581100 4/2/2013,145.270004,147.490005,144.770004,146.679993,136.292267,3374100 4/3/2013,146.759995,146.869995,142.179993,143.410004,133.25386,4373300 4/4/2013,143.520004,144.949997,142.240005,142.990005,132.863617,3423800 4/5/2013,140.610001,143.800003,140.339996,143.690002,133.514053,3864300 4/8/2013,143.830002,144.119995,141.839996,143.820007,133.634827,2908700 4/9/2013,144.320007,147.570007,144.070007,146.520004,136.143631,3262800 4/10/2013,147.300003,149.740005,147.240005,149.460007,138.875412,3127600 4/11/2013,149.460007,150.589996,148.220001,149.070007,138.513016,2951800 4/12/2013,148.399994,149.600006,147.009995,149.119995,138.559479,3131400 4/15/2013,148.75,151.449997,145.529999,146.460007,136.087845,5554900 4/16/2013,148.130005,148.429993,142.139999,144.100006,133.895035,8274400 4/17/2013,142.990005,143.600006,138.050003,140.600006,130.642883,6361500 4/18/2013,140.089996,140.899994,137.419998,138.600006,128.784485,4819700 4/19/2013,139.309998,139.839996,137.850006,138.720001,128.896027,3962600 4/22/2013,139.009995,139.850006,137.289993,139.520004,129.639313,3187100 4/23/2013,140.440002,143.389999,139.919998,142.940002,132.817123,3698200 4/24/2013,143.270004,144.449997,142.949997,143.929993,133.73703,2785200 4/25/2013,144.110001,146.050003,143.75,144.759995,134.508255,2637400 4/26/2013,144.5,145.410004,143.070007,144.110001,133.904297,2235200 4/29/2013,144.539993,145.899994,143.910004,145.110001,134.83345,2715300 4/30/2013,145.190002,146.539993,144.559998,146.070007,135.72551,2586300 5/1/2013,145.830002,145.830002,142.399994,142.610001,132.510513,3509000 5/2/2013,142.679993,143.669998,140.389999,143.669998,133.495453,4331900 5/3/2013,145.309998,146.839996,145.059998,145.369995,135.075058,4018800 5/6/2013,145.919998,149.539993,145.639999,148.449997,137.93692,3740400 5/7/2013,149.410004,149.940002,147.550003,149.320007,138.745331,3137600 5/8/2013,149.130005,150.990005,148.399994,150.259995,139.618759,3519200 5/9/2013,150.100006,150.860001,148.25,148.539993,138.020569,2819500 5/10/2013,148.570007,149.179993,147.5,149.100006,138.540894,2632400 5/13/2013,147.669998,150.330002,147.059998,149.630005,139.033356,2975200 5/14/2013,149.5,154.940002,149.5,154.520004,143.577042,5825300 5/15/2013,154.039993,156.279999,153.789993,155.610001,144.589874,4177800 5/16/2013,154.729996,157.490005,153.960007,154.470001,143.530609,3233800 5/17/2013,155.410004,158.699997,155,158.179993,146.977875,4177000 5/20/2013,157.580002,160.490005,157.520004,158.899994,147.646881,4010100 5/21/2013,158.669998,161.740005,158.529999,160.729996,149.34726,4077900 5/22/2013,160.610001,164.470001,158.529999,159.339996,148.05574,6176200 5/23/2013,156.360001,158.889999,154.619995,157.410004,146.262405,5619800 5/24/2013,155.570007,158.919998,155.289993,158.720001,147.47963,3317100 5/28/2013,160.919998,162.679993,159.910004,160.699997,149.791275,4471200 5/29/2013,159.740005,164.130005,159.410004,162.869995,151.81398,4969100 5/30/2013,162.660004,165.449997,161,164.350006,153.193527,4336200 5/31/2013,163.949997,165.830002,162.070007,162.080002,151.077621,4404800 6/3/2013,161.559998,163.740005,159.789993,163.559998,152.457123,4557300 6/4/2013,163.460007,165.740005,160.5,161.679993,150.704727,3977300 6/5/2013,161.429993,162.889999,157.550003,158.300003,147.554184,4138300 6/6/2013,158.300003,159.789993,156.339996,159.679993,148.8405,3243900 6/7/2013,160.970001,166.169998,160.589996,166.009995,154.740799,5690300 6/10/2013,166.699997,168.199997,165.289993,167.490005,156.120361,3914200 6/11/2013,165.350006,166.399994,163.190002,163.309998,152.224121,3858100 6/12/2013,164.979996,164.979996,161.070007,161.860001,150.872559,3243300 6/13/2013,161.199997,166.389999,161.070007,165.820007,154.563736,3768500 6/14/2013,165.740005,166.110001,162.910004,162.919998,151.860565,2970600 6/17/2013,164.080002,165.669998,162.899994,164.110001,152.969788,2628300 6/18/2013,164.149994,164.869995,163.050003,164.149994,153.007095,2060700 6/19/2013,164.160004,164.929993,161.509995,161.559998,150.59288,3557100 6/20/2013,159.149994,159.990005,154.839996,155.410004,144.860382,6488600 6/21/2013,157,157.259995,152.300003,154.25,143.779144,5390200 6/24/2013,151.990005,152.600006,148.710007,150.779999,140.544662,4013200 6/25/2013,152.449997,154.309998,151.550003,153.059998,142.669876,3274600 6/26/2013,154.479996,154.559998,150.75,151.660004,141.364929,3580400 6/27/2013,153.029999,154.990005,152.610001,153.509995,143.089325,2654900 6/28/2013,152.690002,152.770004,151,151.25,140.982773,3011300 7/1/2013,152.779999,154.100006,151.699997,151.75,141.448822,2496100 7/2/2013,151.160004,153.190002,149.899994,150.919998,140.675156,3091600 7/3/2013,149.619995,151.419998,149.279999,150.429993,140.218414,1267700 7/5/2013,152.300003,153.289993,151.5,153.240005,142.837708,2243700 7/8/2013,154.580002,154.800003,152.880005,153.809998,143.368988,2699100 7/9/2013,154.990005,157.440002,153.169998,156.940002,146.286514,3127100 7/10/2013,156.570007,157.619995,154.669998,155.830002,145.251923,2430100 7/11/2013,158.5,159.740005,156.110001,157.710007,147.004227,2965700 7/12/2013,158.619995,160.279999,158.550003,160.110001,149.241348,2844600 7/15/2013,162.800003,163.389999,161.160004,163,151.93512,4129900 7/16/2013,163.919998,164.300003,159.429993,160.240005,149.362503,5972700 7/17/2013,159.839996,161.990005,159.5,161.5,150.536957,3715000 7/18/2013,161.580002,164.580002,161.5,164.059998,152.923187,3462700 7/19/2013,163.75,164.850006,162.580002,164.360001,153.20282,3329700 7/22/2013,163.949997,166.330002,163.880005,166.25,154.964523,2741100 7/23/2013,166.5,167.410004,165.479996,166.259995,154.973846,2545400 7/24/2013,166.75,166.889999,164.440002,165.039993,153.83667,2548100 7/25/2013,164.279999,166,163.690002,165.910004,154.647583,2236200 7/26/2013,165.050003,165.649994,164.270004,165.259995,154.041748,2372200 7/29/2013,164.630005,164.830002,162.020004,163.169998,152.093628,2823600 7/30/2013,163.490005,164.009995,162.330002,162.429993,151.403824,2553300 7/31/2013,162.529999,165.970001,162.429993,164.029999,152.895248,3700300 8/1/2013,165.740005,167.899994,164.880005,167.490005,156.120361,3251900 8/2/2013,166.830002,167.899994,166.460007,167.619995,156.241531,1866700 8/5/2013,167.279999,169.690002,166.440002,168.320007,156.894012,2618400 8/6/2013,168.070007,168.279999,164.470001,164.779999,153.59436,3598500 8/7/2013,164,164.229996,162.050003,163.449997,152.354614,2131000 8/8/2013,164.75,166.429993,162.830002,162.839996,151.786026,2818400 8/9/2013,162.399994,164.100006,162.020004,162.130005,151.124222,2012000 8/12/2013,161.729996,162.380005,160.550003,161.690002,150.714066,1982000 8/13/2013,161.990005,164.550003,160.949997,163.710007,152.596954,2309600 8/14/2013,163.850006,164.800003,162.929993,163.339996,152.252045,1667400 8/15/2013,161.910004,161.970001,160.070007,160.75,149.83786,2206900 8/16/2013,160.279999,162.289993,160.029999,160.660004,149.753998,2024300 8/19/2013,160.169998,160.789993,158.529999,158.630005,147.861786,2228400 8/20/2013,158.720001,160.029999,157.779999,159.559998,148.728668,2288700 8/21/2013,158.779999,159.229996,156.509995,157.110001,146.444962,3053800 8/22/2013,157.809998,159.660004,157.199997,159.410004,148.588837,2302700 8/23/2013,159.589996,159.789993,158,158.649994,147.880417,1495800 8/26/2013,158.410004,160.699997,157.75,157.899994,147.181366,1885200 8/27/2013,155.720001,156.529999,152.929993,153.229996,142.828339,3672000 8/28/2013,153,154.149994,151.449997,152.970001,143.052811,2343200 8/29/2013,152.369995,154.679993,152.089996,153.630005,143.670013,2133000 8/30/2013,153.770004,153.979996,151.330002,152.130005,142.267227,2234000 9/3/2013,154.479996,156.039993,153.520004,154.759995,144.726746,2464800 9/4/2013,154.759995,157.25,154.350006,155.740005,145.643219,2194200 9/5/2013,155.990005,158.050003,155.570007,156.169998,146.045349,2443900 9/6/2013,156.979996,157.710007,153.419998,156.660004,146.503571,2464000 9/9/2013,157.410004,159.699997,157.160004,159.490005,149.150131,2150400 9/10/2013,162.979996,165.529999,162.559998,165.139999,154.433792,5265900 9/11/2013,164.929993,165.789993,163.779999,165.059998,154.359024,2233100 9/12/2013,164.839996,165.309998,163.070007,163.350006,152.759842,2690000 9/13/2013,164.380005,164.720001,162.960007,164,153.367737,2231500 9/16/2013,166.309998,168.570007,165.190002,167.029999,156.201248,3553100 9/17/2013,167.190002,167.580002,165.660004,167.419998,156.566025,2653700 9/18/2013,166.5,169.089996,165.639999,168.059998,157.164459,3422400 9/19/2013,169.690002,170,166.880005,167.779999,156.902634,3534700 9/20/2013,168,169.75,164.029999,169.75,158.744919,20410100 9/23/2013,168.179993,168.460007,164.720001,165.25,154.536652,4816200 9/24/2013,165.520004,166.399994,162.970001,162.970001,152.40448,3422600 9/25/2013,163.259995,163.690002,161.160004,162.309998,151.787277,3614600 9/26/2013,162.899994,163.929993,161.039993,162.289993,151.768555,2711400 9/27/2013,160.690002,160.949997,159.429993,159.850006,149.486786,3679100 9/30/2013,157.720001,159.139999,156.570007,158.210007,147.953064,2803600 10/1/2013,158.860001,160.309998,157.559998,159,148.691833,2465300 10/2/2013,157.690002,159.580002,157.520004,158.669998,148.38324,2431000 10/3/2013,158.630005,159.160004,155.460007,156.850006,146.681259,2949500 10/4/2013,157.080002,157.25,156.089996,156.550003,146.400681,2984500 10/7/2013,155.169998,156.199997,154.220001,154.25,144.249832,2618000 10/8/2013,154.619995,155.850006,153,153.050003,143.127594,2917200 10/9/2013,153.559998,155.320007,152.830002,154.440002,144.427521,3227500 10/10/2013,156.830002,158.240005,156,158.009995,147.766037,3639000 10/11/2013,158.490005,160.490005,157.520004,160,149.627045,3124900 10/14/2013,158.220001,159.919998,157.5,159.460007,149.122055,2428100 10/15/2013,159.809998,160.039993,157.509995,157.630005,147.41069,3038000 10/16/2013,158.580002,162.5,157.5,162.25,151.731155,3649300 10/17/2013,156.479996,159.199997,155.990005,158.320007,148.055984,7522100 10/18/2013,158.839996,159.699997,156.679993,158.690002,148.401962,4982100 10/21/2013,158.669998,160.649994,158.25,159.770004,149.411987,2695400 10/22/2013,160.639999,160.710007,158.229996,159.25,148.925644,3239400 10/23/2013,158.020004,158.080002,156.559998,157.740005,147.513565,2735800 10/24/2013,159.449997,160.350006,158.830002,159.960007,149.589645,2591000 10/25/2013,160,162.240005,159.910004,162.089996,151.581573,3721000 10/28/2013,162,162.190002,160.25,161.449997,150.983047,3341500 10/29/2013,162.070007,163.110001,161.009995,162.110001,151.600235,3702100 10/30/2013,162.559998,162.970001,161.149994,162.050003,151.544098,2344200 10/31/2013,162.089996,163.350006,160.860001,160.860001,150.431274,2785000 11/1/2013,161.029999,162.600006,160.720001,162.050003,151.544098,2738400 11/4/2013,162.419998,163.240005,161.589996,163.160004,152.582169,1711000 11/5/2013,161.669998,162.630005,160.779999,161.949997,151.450607,2529400 11/6/2013,162.529999,164.300003,162.330002,163.520004,152.918854,3593700 11/7/2013,164.039993,164.210007,159.610001,159.639999,149.290375,3490300 11/8/2013,160.389999,163.690002,159.880005,163.169998,152.591553,3856000 11/11/2013,162.5,164.75,162.160004,163.839996,153.218079,2289000 11/12/2013,163.100006,164.380005,162.130005,162.889999,152.329681,2239600 11/13/2013,161.779999,163.710007,161.199997,162.940002,152.376434,3398300 11/14/2013,163.550003,163.949997,162.410004,163.199997,152.619583,3648200 11/15/2013,163.179993,165.419998,163.179993,164.399994,153.741791,2667200 11/18/2013,164.740005,167.649994,164.199997,165.679993,154.938812,3555000 11/19/2013,165.869995,168,165.630005,166.600006,155.799149,2691900 11/20/2013,166.759995,167.25,164.860001,165,154.302887,2793100 11/21/2013,165.25,167.320007,165.009995,167.070007,156.238693,3158500 11/22/2013,166.770004,168.240005,165.529999,168.100006,157.20192,2680500 11/25/2013,168.5,170.5,168.5,169.479996,158.492462,3101700 11/26/2013,169.360001,170.690002,168,168.039993,157.145798,2953400 11/27/2013,168.050003,168.809998,166.869995,168.220001,157.830704,2285300 11/29/2013,167.889999,170.380005,167.690002,168.940002,158.506241,2018700 12/2/2013,169.880005,171.580002,168.679993,169.720001,159.238083,3121100 12/3/2013,169.089996,170.759995,167.910004,168.050003,157.671219,3288200 12/4/2013,167.309998,169.929993,167.309998,168.699997,158.281067,2328200 12/5/2013,167.410004,167.960007,165.350006,165.559998,155.335007,3564100 12/6/2013,167.580002,167.960007,164.770004,167.210007,156.883087,2708500 12/9/2013,168,169.130005,166.839996,167.669998,157.314682,2589500 12/10/2013,167.869995,172.199997,167.520004,169.729996,159.247467,4235400 12/11/2013,169.509995,169.830002,167.130005,167.600006,157.249008,2977100 12/12/2013,166.589996,168.960007,166.520004,168.330002,157.933929,2911900 12/13/2013,168.589996,169.289993,167.600006,168.389999,157.990204,2490600 12/16/2013,169.309998,171.490005,169.089996,170.949997,160.392105,2980000 12/17/2013,171.270004,171.270004,169.710007,170.490005,159.96051,2856700 12/18/2013,171,174.919998,169.990005,174.839996,164.041855,4509600 12/19/2013,174.610001,175.800003,174,174.770004,163.976196,3094400 12/20/2013,174.660004,175.789993,173.75,175.160004,164.342087,3754300 12/23/2013,175.880005,176.690002,175.5,176.470001,165.571182,1585300 12/24/2013,176.669998,176.679993,175.440002,176.160004,165.28035,781300 12/26/2013,176.600006,176.759995,175.179993,176.449997,165.55246,1320100 12/27/2013,176.389999,176.449997,175.570007,176.350006,165.458618,1716900 12/30/2013,176.5,177.119995,175.259995,175.729996,164.876877,1241000 12/31/2013,176.220001,177.440002,176.220001,177.259995,166.312408,1663900 1/2/2014,176.949997,178.380005,176.360001,176.889999,165.965225,1982100 1/3/2014,176.350006,178.850006,176.220001,178.149994,167.147446,2147400 1/6/2014,179.149994,181.130005,178.880005,179.369995,168.292084,2954000 1/7/2014,180.729996,180.979996,177.520004,178.289993,167.278778,2734700 1/8/2014,178.5,178.899994,177.259995,178.440002,167.41954,2208600 1/9/2014,179.080002,179.080002,176.610001,177.399994,166.443787,2149500 1/10/2014,177.399994,178.710007,177,178.389999,167.372635,2506500 1/13/2014,178.300003,178.300003,175.690002,175.880005,165.017639,2823800 1/14/2014,176.259995,177.5,175.710007,176.600006,165.693161,2208800 1/15/2014,177,179.740005,177,178.75,167.710358,3540200 1/16/2014,178.75,178.789993,174.5,175.169998,164.35144,4712200 1/17/2014,175.009995,177.279999,174.5,176.279999,165.392944,3451000 1/21/2014,175.100006,175.589996,171.339996,173.199997,162.503128,5141200 1/22/2014,173.449997,174.639999,172.779999,173.679993,162.953476,2476900 1/23/2014,172.419998,172.419998,169.020004,170.75,160.204483,3977700 1/24/2014,168.529999,169.960007,167.220001,167.639999,157.286514,4156200 1/27/2014,167.080002,167.600006,163.429993,164.690002,154.518723,5589600 1/28/2014,165.029999,166.550003,164.589996,166.25,155.982376,3170400 1/29/2014,163.970001,166.100006,163.619995,163.899994,153.777512,3473700 1/30/2014,165.330002,166.169998,164.570007,165.839996,155.597733,2829400 1/31/2014,163.800003,165.979996,163.300003,164.119995,153.983948,3415500 2/3/2014,165.149994,165.520004,159.770004,159.820007,149.949478,5079700 2/4/2014,160.899994,162.570007,159.850006,161.759995,151.769653,3346600 2/5/2014,160.589996,162.649994,160.320007,160.419998,150.512421,3212900 2/6/2014,161.160004,162,160.100006,161.75,151.760269,3798000 2/7/2014,162.779999,162.899994,160.270004,161.929993,151.929184,4879900 2/10/2014,161.020004,161.770004,160.279999,161,151.056656,4321700 2/11/2014,161.210007,164.960007,160.309998,164.389999,154.237259,4996300 2/12/2014,164.5,165.229996,163.229996,163.5,153.402222,3046600 2/13/2014,162.550003,164.399994,162.100006,164.059998,153.927628,3119600 2/14/2014,163.330002,164.5,162.929993,163.720001,153.608643,3287900 2/18/2014,164.039993,165.589996,163.720001,164.649994,154.481201,3399900 2/19/2014,163.910004,166.179993,162.979996,163.259995,153.177048,3669700 2/20/2014,163.490005,164.970001,162.669998,164.5,154.340469,2631900 2/21/2014,164.300003,165.649994,164.149994,164.5,154.340469,2594500 2/24/2014,164.080002,167.410004,164.080002,166.539993,156.254456,3242900 2/25/2014,166.110001,166.300003,163.160004,163.479996,153.383438,3682300 2/26/2014,163.259995,163.899994,160.770004,162.800003,153.261032,3978300 2/27/2014,162.660004,165.789993,162.339996,165.380005,155.68988,3806600 2/28/2014,164.809998,167.820007,164.570007,166.449997,156.697189,4291500 3/3/2014,164.220001,165.309998,163.660004,164.740005,155.087418,3122900 3/4/2014,166.639999,168.759995,166.199997,168.729996,158.843613,3400500 3/5/2014,168.800003,172.899994,168.25,171.899994,161.827896,4451200 3/6/2014,172.710007,174,172.490005,172.600006,162.486862,3403500 3/7/2014,173.979996,175.589996,173.110001,174.259995,164.049606,4088900 3/10/2014,173.600006,174.490005,172.470001,173.509995,163.343521,2179100 3/11/2014,173.960007,173.960007,169.850006,169.889999,159.935654,3832300 3/12/2014,169.130005,169.990005,167.809998,169.720001,159.775604,2550000 3/13/2014,170.479996,171.240005,166.570007,166.699997,156.932556,3421400 3/14/2014,166.899994,167.399994,165.029999,165.350006,155.661652,2762100 3/17/2014,166.380005,168.800003,166.330002,166.839996,157.064362,3198000 3/18/2014,167.270004,169,167.009995,168.089996,158.241089,1941300 3/19/2014,168.490005,170.160004,166.800003,168.179993,158.325867,3534100 3/20/2014,167.880005,170.449997,167.270004,169.220001,159.304932,3950500 3/21/2014,169.690002,170,166.910004,166.949997,157.167938,4779100 3/24/2014,167.130005,167.979996,165.100006,165.720001,156.009995,2723000 3/25/2014,166.589996,167.419998,162.800003,163.25,153.684723,4437500 3/26/2014,164.740005,165,161.720001,161.729996,152.253754,2590300 3/27/2014,161.800003,163.309998,160.770004,162.289993,152.780945,3890200 3/28/2014,162.210007,164.190002,161.289993,162.300003,152.790359,2630500 3/31/2014,163.220001,164.139999,162.220001,163.850006,154.249557,2494300 4/1/2014,164.759995,166.289993,164.220001,165.919998,156.198242,3325500 4/2/2014,165.899994,167.539993,165.729996,167.270004,157.469131,2407600 4/3/2014,167.309998,167.669998,165,166.089996,156.358276,2337300 4/4/2014,167.009995,167.039993,162.850006,163.240005,153.675278,3262500 4/7/2014,162.949997,163.199997,158.440002,158.559998,149.269516,4650800 4/8/2014,158.699997,158.759995,155.479996,156.559998,147.386673,6839900 4/9/2014,157.110001,159,156.419998,158.160004,148.89296,4010000 4/10/2014,158.410004,158.880005,155.809998,155.979996,146.840668,4806600 4/11/2014,154.449997,154.490005,151.649994,152.720001,143.771667,6460700 4/14/2014,154.800003,155.130005,153.419998,154.740005,145.673294,3053700 4/15/2014,155,156.020004,153.100006,154.919998,145.842758,3639600 4/16/2014,156.339996,157.289993,155.119995,157.220001,148.008026,3194200 4/17/2014,161.029999,161.440002,157.350006,157.440002,148.215088,4525200 4/21/2014,157.5,158.270004,156.229996,157.800003,148.554077,4551700 4/22/2014,157.639999,160.809998,157.270004,160.460007,151.058197,4547300 4/23/2014,160.259995,160.940002,159.279999,160.449997,151.048767,2040600 4/24/2014,161.039993,162.110001,160.589996,160.850006,151.425308,2934200 4/25/2014,160.479996,160.770004,157.910004,158.240005,148.968277,3302100 4/28/2014,158.600006,158.830002,154,156.539993,147.367859,3897800 4/29/2014,157.029999,158.380005,156.639999,158.240005,148.968277,2160500 4/30/2014,158.380005,160.360001,158.190002,159.820007,150.455658,2745700 5/1/2014,159.800003,161,159.699997,160.369995,150.973434,2079500 5/2/2014,160.460007,161.839996,158.570007,158.880005,149.57077,2561500 5/5/2014,156.5,156.899994,154.520004,156.350006,147.189011,3015700 5/6/2014,155.850006,155.850006,154.179993,154.539993,145.485031,3073100 5/7/2014,155.410004,156.309998,153.710007,155.520004,146.407639,3260900 5/8/2014,155.759995,158.220001,155.199997,157.399994,148.177475,2719600 5/9/2014,157.570007,157.899994,155.679993,157.199997,147.989182,2637000 5/12/2014,157.910004,159.949997,157.910004,159.550003,150.201523,2256100 5/13/2014,159.559998,160.899994,159.130005,160.279999,150.888748,1901500 5/14/2014,160.199997,160.889999,159.279999,159.449997,150.107346,2128700 5/15/2014,158.690002,158.960007,155.919998,156.639999,147.462021,2769300 5/16/2014,155.610001,156.970001,154.839996,156.429993,147.264282,2845600 5/19/2014,156.25,157.990005,156.009995,157.669998,148.431656,1618000 5/20/2014,157.479996,157.910004,155.610001,156.350006,147.189011,2034900 5/21/2014,157.160004,159.75,157.130005,159.350006,150.013229,4226300 5/22/2014,158.949997,160.300003,158.649994,159.850006,150.483948,1645100 5/23/2014,159.910004,160.479996,159.509995,160.160004,150.775772,1210200 5/27/2014,161.119995,163.429993,160.580002,161.770004,152.291443,3248800 5/28/2014,160.910004,161.610001,159.779999,161.190002,152.263077,1855200 5/29/2014,161.139999,162,159.619995,160.740005,151.838013,1779200 5/30/2014,160.419998,160.639999,159.160004,159.809998,150.959503,2206300 6/2/2014,159.779999,160.199997,157.910004,160.029999,151.167328,2162500 6/3/2014,159.850006,161.929993,159.279999,161.800003,152.839325,2408600 6/4/2014,161.440002,162.729996,160.860001,162.389999,153.396606,2098400 6/5/2014,162.720001,163.429993,161.559998,162.580002,153.57608,1859600 6/6/2014,162.899994,166.259995,162.899994,166.190002,156.986191,3478100 6/9/2014,166.039993,166.860001,165.639999,166,156.806717,2377500 6/10/2014,165.860001,167.259995,165.479996,166.360001,157.146759,1684500 6/11/2014,165.089996,166.160004,164.690002,165.429993,156.26828,2004100 6/12/2014,165.759995,166.649994,165.020004,165.960007,156.768906,2309900 6/13/2014,166.169998,167.070007,165.419998,165.889999,156.702805,1761100 6/16/2014,165.520004,166.529999,164.449997,165.850006,156.665039,1756400 6/17/2014,165.639999,168.75,165.449997,168.220001,158.903732,2450000 6/18/2014,167.889999,170.100006,167.289993,169.860001,160.452896,2873200 6/19/2014,170,170.160004,168.929993,169.729996,160.330093,2306900 6/20/2014,170.320007,171.080002,169.419998,169.839996,160.434036,4688200 6/23/2014,170.179993,170.619995,169.210007,170.240005,160.811874,1738500 6/24/2014,169.550003,170.550003,167.949997,168.229996,158.913193,1608000 6/25/2014,167.820007,169.020004,167.399994,168.380005,159.054901,1601200 6/26/2014,167,168.110001,166.369995,168.009995,158.705414,2131200 6/27/2014,167.25,167.649994,166.369995,166.779999,157.543518,3111200 6/30/2014,166.869995,167.910004,166.369995,167.440002,158.166946,1885200 7/1/2014,166.350006,168.270004,166.059998,166.809998,157.571884,2947800 7/2/2014,167,167.809998,166.570007,166.889999,157.6474,1877600 7/3/2014,167.830002,169.899994,167.720001,169.460007,160.075104,1801200 7/7/2014,168.970001,168.970001,166.899994,167.779999,158.488144,1774000 7/8/2014,166.740005,166.779999,163.729996,164.910004,155.777054,2422200 7/9/2014,165.240005,165.330002,163.630005,164.669998,155.550339,1943800 7/10/2014,162.220001,163.779999,161.529999,163.419998,154.369568,2204100 7/11/2014,163.020004,165.139999,162.380005,164.800003,155.673157,2293300 7/14/2014,167.179993,167.720001,166.460007,167,157.751328,3007700 7/15/2014,169.699997,170.149994,167.149994,169.169998,159.801163,4802300 7/16/2014,169.199997,170.990005,169,170.470001,161.02916,3295100 7/17/2014,170.210007,171.600006,168.919998,170.139999,160.717438,3815500 7/18/2014,170.410004,171.789993,169.649994,171.470001,161.97377,2558600 7/21/2014,170.169998,172.100006,170.050003,171.720001,162.209915,2227400 7/22/2014,172.380005,175.380005,172.380005,175.020004,165.327179,3849500 7/23/2014,175.210007,177.220001,174.630005,176.820007,167.027512,3436100 7/24/2014,176.800003,177.320007,175.610001,176.259995,166.498459,2012800 7/25/2014,175.910004,176.460007,174.720001,175.399994,165.686127,2114900 7/28/2014,175,176.460007,174.669998,175.949997,166.205643,2303400 7/29/2014,176.169998,177.110001,175.449997,175.539993,165.818359,3055600 7/30/2014,175.960007,177.479996,175.360001,175.759995,166.026184,2345600 7/31/2014,174.440002,175.270004,172.789993,172.869995,163.296219,3797600 8/1/2014,172.380005,172.759995,169.399994,170.25,160.821335,3140000 8/4/2014,170.570007,171.889999,170.050003,171.690002,162.181564,2103900 8/5/2014,171.300003,171.770004,168.889999,169.419998,160.037308,2746200 8/6/2014,168.149994,170.850006,168.020004,169.740005,160.339554,1711700 8/7/2014,170.300003,171.070007,168.740005,169.100006,159.735016,1920900 8/8/2014,169.350006,172.490005,168.679993,172.259995,162.719971,2250900 8/11/2014,172.75,173.410004,171.619995,172.460007,162.908936,2098000 8/12/2014,171.779999,173.110001,171.380005,172.330002,162.786133,1362900 8/13/2014,172.399994,172.889999,171.270004,172.369995,162.823914,1708200 8/14/2014,172.800003,173.100006,171.690002,172.729996,163.164001,1431400 8/15/2014,172.839996,174.600006,171.440002,171.899994,162.379959,2446000 8/18/2014,173.25,174.630005,172.699997,174.550003,164.883163,1877700 8/19/2014,174.910004,175.100006,173.630005,173.960007,164.325867,1916100 8/20/2014,173.270004,174.179993,172.600006,174.029999,164.391998,1755100 8/21/2014,174.240005,175.919998,173.440002,175.149994,165.449951,2075200 8/22/2014,175.350006,176.979996,174.830002,175.470001,165.752243,2682000 8/25/2014,176.710007,179.860001,176.460007,177.869995,168.019318,3063500 8/26/2014,178.470001,179.149994,177.809998,177.899994,168.047653,3110600 8/27/2014,178.360001,178.360001,177.009995,177.809998,168.483536,2073700 8/28/2014,177.050003,177.75,175.889999,177.649994,168.33194,1961800 8/29/2014,178.320007,179.5,177.850006,179.110001,169.715347,2560600 9/2/2014,179.259995,180.220001,178.380005,179.770004,170.340744,1986300 9/3/2014,180.479996,182.070007,179.429993,179.600006,170.179626,2397700 9/4/2014,179.929993,181.600006,179.550003,180.080002,170.63446,1678500 9/5/2014,179.580002,179.910004,177.880005,179.75,170.321762,2562800 9/8/2014,179.580002,180.919998,179.220001,180.110001,170.662903,1746400 9/9/2014,177.929993,178.639999,176.619995,177.399994,168.095032,2598500 9/10/2014,178.330002,180.179993,178.119995,179.869995,170.435471,2457800 9/11/2014,178.770004,181.440002,178.5,181,171.506241,1905300 9/12/2014,180.630005,183.470001,180.630005,183.169998,173.562393,3358600 9/15/2014,182.910004,184.399994,182.509995,183.979996,174.32991,2308000 9/16/2014,183.899994,184.559998,182.800003,184.039993,174.386719,2137600 9/17/2014,183.820007,185.770004,183.460007,184.820007,175.12587,2820300 9/18/2014,185.830002,188.429993,185.5,187.889999,178.034851,3566600 9/19/2014,188.259995,188.580002,185.880005,186.199997,176.433472,5442900 9/22/2014,186,186.949997,185.100006,185.289993,175.571198,1826100 9/23/2014,184.570007,186.860001,184.570007,185.089996,175.381653,1977600 9/24/2014,185.259995,188.119995,184.470001,187.809998,177.959015,2834200 9/25/2014,187.460007,187.800003,183.460007,184.089996,174.434143,3074600 9/26/2014,184.75,185.600006,183.220001,185.119995,175.410095,1932500 9/29/2014,183.110001,184.559998,182.199997,183.830002,174.18779,1745400 9/30/2014,184.410004,184.990005,182.679993,183.570007,173.941422,2037700 10/1/2014,183.190002,183.850006,180.330002,180.699997,171.221939,4196300 10/2/2014,180.600006,183.429993,180.589996,182.880005,173.287613,2782600 10/3/2014,184.610001,188.539993,184.570007,188.070007,178.205444,3271400 10/6/2014,189.070007,189.5,187.149994,187.479996,177.646317,1934800 10/7/2014,186.559998,186.559998,183.619995,183.800003,174.159348,2927100 10/8/2014,184.029999,187,182.149994,186.639999,176.850388,3154500 10/9/2014,185.820007,186.169998,180.75,181.270004,171.762054,4892900 10/10/2014,181.570007,182.949997,180.059998,180.380005,170.918701,4405600 10/13/2014,181,183.190002,178.5,178.770004,169.393173,3436500 10/14/2014,179.479996,181.789993,177.770004,178.699997,169.326874,3557200 10/15/2014,176.490005,177.949997,171.520004,177.240005,167.943451,6330500 10/16/2014,172.020004,176.289993,171.259995,172.580002,163.527847,7797500 10/17/2014,175.800003,177.539993,175.100006,176.910004,167.630722,4951000 10/20/2014,176.220001,178,175.820007,177.839996,168.511932,2307900 10/21/2014,179.220001,180.360001,178.360001,180.179993,170.729233,2649500 10/22/2014,180.550003,180.800003,176.830002,176.830002,167.554947,3088300 10/23/2014,178.800003,181.100006,178.710007,180.059998,170.615509,3397000 10/24/2014,180.270004,183.490005,180.009995,183.350006,173.732956,2900900 10/27/2014,182.860001,184.160004,182.309998,183.910004,174.263596,2383700 10/28/2014,184.160004,186.320007,183.199997,186.320007,176.54718,3027700 10/29/2014,186.089996,187.309998,185.389999,186.080002,176.319763,3379000 10/30/2014,185.479996,187.100006,185.169998,186.970001,177.163086,2794800 10/31/2014,189.240005,190,188.119995,189.990005,180.024673,3357000 11/3/2014,190.350006,191.979996,189.75,190.830002,180.820587,2298100 11/4/2014,190.470001,190.970001,188.820007,190.270004,180.289993,2027300 11/5/2014,191.580002,191.869995,189.610001,189.839996,179.882553,3141100 11/6/2014,190.380005,191.440002,189.779999,191,180.981689,1915400 11/7/2014,191.25,191.479996,189.300003,190.710007,180.706909,1981400 11/10/2014,190.509995,191.869995,190.509995,191.800003,181.739746,1553900 11/11/2014,191.809998,192.679993,190.529999,191.880005,181.815552,1620100 11/12/2014,190.660004,190.889999,189.330002,190.179993,180.204697,2322200 11/13/2014,190.839996,191.190002,189.199997,190.240005,180.261551,1749600 11/14/2014,190.360001,190.839996,189.619995,189.979996,180.015213,1691600 11/17/2014,189.520004,191.190002,189.220001,189.929993,179.967834,1593400 11/18/2014,189.619995,190.660004,189.589996,189.639999,179.693024,1810300 11/19/2014,189.710007,189.990005,188.190002,189.190002,179.266647,2260100 11/20/2014,187.820007,189.860001,187.550003,189.75,179.797256,2850000 11/21/2014,191.520004,191.660004,189.369995,189.589996,179.645645,2367900 11/24/2014,190.139999,190.889999,189.669998,190.070007,180.100494,2028800 11/25/2014,190.5,190.5,188.199997,188.860001,178.953949,3677900 11/26/2014,189.919998,189.919998,187.729996,188.520004,178.631805,2024000 11/28/2014,188.399994,189.490005,188.119995,188.410004,179.097565,1195200 12/1/2014,188,188.619995,185.589996,188.199997,178.897934,2469000 12/2/2014,189.309998,190.940002,188.809998,190.190002,180.789566,3116100 12/3/2014,189.75,191.820007,189.330002,190.949997,181.512009,3049600 12/4/2014,190.779999,192.339996,189.960007,191.949997,182.462616,3123400 12/5/2014,192.720001,196.929993,192.539993,195.449997,185.789627,3625500 12/8/2014,195.449997,198.059998,194.509995,196.619995,186.901733,2715000 12/9/2014,193.690002,197.220001,192.899994,196.889999,187.158401,4568400 12/10/2014,195.479996,195.990005,191.600006,192,182.510086,6506700 12/11/2014,193,194.940002,192.5,193.539993,183.974014,3179500 12/12/2014,191.710007,192.639999,188.070007,188.820007,179.48732,3838900 12/15/2014,190.240005,190.809998,185.410004,185.539993,176.3694,4729100 12/16/2014,183.960007,186.929993,182.399994,183.309998,174.249649,4181900 12/17/2014,184.110001,186.5,183.630005,185.029999,175.884628,5074800 12/18/2014,188,191.660004,187.809998,191.610001,182.139389,4209600 12/19/2014,192.259995,195,192.029999,193.279999,183.726868,4798200 12/22/2014,193.919998,194.5,192.759995,194.440002,184.829544,3056400 12/23/2014,195.339996,196.100006,194.729996,195.5,185.837112,2346100 12/24/2014,196.610001,196.75,195.009995,195.889999,186.20784,694200 12/26/2014,196.089996,196.490005,195.399994,195.449997,185.789627,1016300 12/29/2014,195.570007,196.960007,194.820007,196.190002,186.493011,1219900 12/30/2014,195.5,196.5,194.580002,195.710007,186.036713,1136200 12/31/2014,196.649994,196.830002,193.770004,193.830002,184.249695,1566800 1/2/2015,195.300003,195.729996,192.699997,194.410004,184.800995,1877700 1/5/2015,193.059998,194.039993,187.479996,188.339996,179.031021,3413200 1/6/2015,188.300003,188.660004,183.929993,184.529999,175.409332,3429200 1/7/2015,186.850006,187.990005,185.770004,187.279999,178.023392,1896800 1/8/2015,189.350006,190.820007,189.25,190.270004,180.865646,1962500 1/9/2015,190.479996,191.309998,186.960007,187.350006,178.089966,1967900 1/12/2015,187.360001,187.529999,184.110001,185.070007,175.922684,2084200 1/13/2015,186.580002,189.380005,183.369995,184.929993,175.789551,2739600 1/14/2015,181.179993,182.509995,178.100006,180.229996,171.321869,5204700 1/15/2015,180.229996,181.600006,177.5,178.490005,169.667892,3146000 1/16/2015,176.729996,180.100006,174.059998,177.229996,168.470139,5124100 1/20/2015,177.570007,178.330002,174.229996,175.630005,166.949249,3606600 1/21/2015,174.550003,178.389999,172.820007,177.149994,168.394104,3737000 1/22/2015,178.809998,182.589996,177.25,182.039993,173.042419,6228200 1/23/2015,181.429993,182.979996,180.419998,180.490005,171.569031,3093900 1/26/2015,178.720001,180.990005,178.059998,180.419998,171.502472,2736500 1/27/2015,177.240005,178.639999,176.300003,176.490005,167.766693,3335600 1/28/2015,177.729996,177.970001,172.970001,173.050003,164.49675,3017300 1/29/2015,173.179993,176.300003,173.070007,175.990005,167.291443,2421400 1/30/2015,174.130005,175.690002,172.320007,172.410004,163.888397,3037400 2/2/2015,172.990005,175.600006,172.259995,175.490005,166.816101,2975300 2/3/2015,176.009995,180.479996,175.910004,180.240005,171.33136,3737700 2/4/2015,178.720001,180.710007,178.529999,178.779999,169.943512,2980500 2/5/2015,179.440002,181.600006,179.229996,180.770004,171.83519,2434400 2/6/2015,182.050003,184.619995,181.139999,183.429993,174.363708,3224100 2/9/2015,181.690002,182.949997,181.149994,182.220001,173.213547,2421900 2/10/2015,183.350006,184.800003,182.350006,184.559998,175.437851,2556300 2/11/2015,184.070007,188.190002,183.75,187.649994,178.375122,4079600 2/12/2015,188.25,190,187.399994,189.779999,180.399841,3086700 2/13/2015,189.869995,191.330002,188.339996,189,179.658432,2720400 2/17/2015,188.779999,190.630005,188.309998,190.020004,180.62796,2123300 2/18/2015,189.539993,190.039993,187.820007,188.669998,179.344666,1668700 2/19/2015,187.679993,189.850006,187.270004,189.110001,179.762955,1470400 2/20/2015,188.350006,191.639999,187.050003,191.509995,182.044312,2317100 2/23/2015,190.740005,190.740005,189.270004,190.309998,180.903656,1691100 2/24/2015,190.029999,193.279999,189.679993,192.220001,182.719284,2610100 2/25/2015,191.550003,192.449997,190.460007,191.720001,182.243988,2775700 2/26/2015,190.509995,192.470001,190,192.199997,183.273804,2449300 2/27/2015,191.190002,192.5,189.789993,189.789993,180.975723,2572400 3/2/2015,190,191.919998,189.779999,191.789993,182.882843,1659400 3/3/2015,190.699997,192.869995,190.570007,191.270004,182.386993,1487800 3/4/2015,190.350006,190.820007,188.979996,189.669998,180.861313,1615500 3/5/2015,190.130005,190.720001,189.070007,190.080002,181.252258,1330100 3/6/2015,187.580002,191.399994,186.580002,186.910004,178.229446,4103600 3/9/2015,187.300003,188.789993,186.570007,187.929993,179.202087,2233700 3/10/2015,185.589996,186.139999,182.710007,182.710007,174.224548,2755200 3/11/2015,183.300003,185.839996,183.009995,184.179993,175.626251,2098600 3/12/2015,185.940002,190,185.940002,189.949997,181.128265,3114800 3/13/2015,188.869995,189.740005,186.160004,189.339996,180.5466,3095100 3/16/2015,190.039993,192.490005,189.899994,191.899994,182.987717,2127700 3/17/2015,190.970001,191.240005,188.800003,190.570007,181.719498,1872600 3/18/2015,189.669998,193.039993,189.199997,192.320007,183.38826,2788400 3/19/2015,191.759995,191.759995,189.089996,189.970001,181.147369,2097100 3/20/2015,190.470001,193.919998,189.899994,193.130005,184.160614,3473800 3/23/2015,193.270004,194.25,191.960007,191.960007,183.044952,1580100 3/24/2015,191.940002,192.509995,191.160004,191.279999,182.396545,1799100 3/25/2015,191.080002,191.229996,187.350006,187.350006,178.649063,2542000 3/26/2015,186.520004,187.970001,185.020004,187.240005,178.544189,2377200 3/27/2015,187.190002,188.479996,186.270004,188.059998,179.326065,1530300 3/30/2015,189.240005,192,189.190002,191.020004,182.148636,2403800 3/31/2015,190.339996,190.550003,187.970001,187.970001,179.240234,2146600 4/1/2015,187.940002,192.330002,186.960007,192.229996,183.302414,4025100 4/2/2015,191.729996,192.729996,190.850006,191.550003,182.653992,2296300 4/6/2015,190.179993,192.639999,188.949997,192.050003,183.130753,1997000 4/7/2015,192.520004,193.639999,192.240005,192.389999,183.454941,1778000 4/8/2015,193.039993,193.850006,192.199997,192.559998,183.617081,1997300 4/9/2015,192.860001,195.089996,192.410004,194.889999,185.838867,1986500 4/10/2015,194.649994,195.860001,194.089996,195.639999,186.554031,1764800 4/13/2015,195.320007,197.380005,194.770004,195.580002,186.496811,2196100 4/14/2015,196.979996,198.490005,195.710007,197.720001,188.537445,3261800 4/15/2015,198.210007,202.139999,197.389999,201.100006,191.760483,5066100 4/16/2015,202.699997,202.869995,198.699997,200.210007,190.911835,5976900 4/17/2015,197.839996,198.25,195.649994,197.350006,188.184631,4578400 4/20/2015,199.070007,199.600006,197.919998,198.100006,188.89978,2524300 4/21/2015,198.970001,199.5,196.580002,196.839996,187.698318,1868300 4/22/2015,197.910004,199.160004,196.570007,198.320007,189.109573,1938100 4/23/2015,198.160004,200.490005,197.600006,199.309998,190.053604,2053400 4/24/2015,199,199.100006,197.449997,197.990005,188.794907,1445700 4/27/2015,198.759995,199.309998,196.369995,196.520004,187.393173,1767100 4/28/2015,196.199997,197.610001,194.399994,197.490005,188.318115,1909400 4/29/2015,195.789993,199.729996,195.479996,198.559998,189.338394,2480600 4/30/2015,198.399994,199.75,195.399994,196.419998,187.297791,2732800 5/1/2015,198.449997,198.570007,196.830002,197.529999,188.356293,2029500 5/4/2015,198.259995,199.720001,197.899994,199.300003,190.044037,1581600 5/5/2015,198.309998,200.389999,196.720001,197.289993,188.127411,2287500 5/6/2015,197.75,198.589996,194.009995,196.25,187.135712,2433700 5/7/2015,196.259995,197.949997,194.809998,197.389999,188.222763,1795300 5/8/2015,199.100006,201.339996,199.100006,200.5,191.188339,3192500 5/11/2015,200.289993,201.949997,200.289993,201.729996,192.361206,1966700 5/12/2015,200.479996,201.039993,198.070007,200.529999,191.216919,2247500 5/13/2015,200.470001,201.75,199.850006,201.429993,192.075104,2143300 5/14/2015,202.330002,202.880005,201.429993,202.619995,193.209839,1957000 5/15/2015,202.550003,202.970001,201.820007,202.970001,193.543625,1742900 5/18/2015,202.649994,205.179993,202.639999,204.660004,195.155136,2154300 5/19/2015,204.990005,206.199997,204.550003,205.399994,195.860764,2370100 5/20/2015,205.169998,205.960007,204.149994,205.080002,195.555618,1831200 5/21/2015,204.600006,205.210007,204.179993,204.949997,195.431656,2225000 5/22/2015,204.660004,208.259995,204.630005,207.800003,198.149323,3040400 5/26/2015,207.520004,207.520004,205,206.380005,196.795273,3336300 5/27/2015,206.889999,209.679993,205.869995,209.059998,199.350754,3011500 5/28/2015,208.080002,208.589996,207.279999,208.479996,199.417755,3084900 5/29/2015,208.229996,208.270004,205.619995,206.190002,197.227264,2245300 6/1/2015,207.320007,208.820007,206.889999,207.809998,198.776871,2088200 6/2/2015,206.850006,207.839996,205.649994,206.429993,197.456818,2228100 6/3/2015,207.520004,210.169998,206.770004,208.289993,199.235992,2417000 6/4/2015,207.600006,210.059998,207,208.869995,199.790787,3462500 6/5/2015,210.699997,211.940002,208.550003,210.449997,201.302109,3225100 6/8/2015,211.149994,211.699997,209.449997,209.789993,200.670776,2171300 6/9/2015,210,210.440002,207.619995,209.020004,199.934296,2278800 6/10/2015,209.720001,213.399994,209.360001,213.130005,203.865585,2677300 6/11/2015,213.169998,214.610001,212.869995,213.940002,204.640381,2024100 6/12/2015,213.479996,214.009995,212.009995,213.059998,203.79863,2006200 6/15/2015,210.889999,212.339996,210.380005,211.759995,202.555161,1903800 6/16/2015,211.850006,213.570007,211.130005,213.559998,204.276901,1954200 6/17/2015,213.589996,214.5,212.570007,212.929993,203.674316,1778400 6/18/2015,213.449997,215.009995,212.009995,214.600006,205.271729,2167200 6/19/2015,214.119995,215,213.190002,213.190002,203.922989,4163400 6/22/2015,215.059998,216.809998,215,216.509995,207.098694,2006100 6/23/2015,216.919998,218.770004,216.639999,218.399994,208.906525,2735600 6/24/2015,216.199997,217,213.699997,214.429993,205.109116,3945200 6/25/2015,215.149994,215.800003,212.490005,212.820007,203.569107,2434700 6/26/2015,213.619995,214.610001,212.550003,213.169998,203.90387,2762600 6/29/2015,210.139999,211.220001,207.649994,207.649994,198.623779,3292800 6/30/2015,209.889999,210.789993,208.149994,208.789993,199.714264,4167300 7/1/2015,211.630005,212.490005,208.949997,209.940002,200.814285,2820300 7/2/2015,209.940002,210.630005,208.5,209.199997,200.10643,1816600 7/6/2015,206.710007,208.529999,206.259995,208.039993,198.996857,2816800 7/7/2015,207.979996,208.970001,203.199997,208.210007,199.1595,3304200 7/8/2015,206.300003,206.789993,203.699997,204.059998,195.189865,2185100 7/9/2015,207.130005,207.550003,204.440002,204.809998,195.907272,2256200 7/10/2015,207.720001,207.979996,206.179993,207.190002,198.183823,1840600 7/13/2015,209.440002,210.309998,208.649994,210.119995,200.986435,2041700 7/14/2015,210.009995,212.759995,209.699997,212.160004,202.937775,2090700 7/15/2015,213.539993,213.610001,211.429993,212.960007,203.703003,2536700 7/16/2015,211.389999,214.139999,209.320007,211.179993,202.000366,4405200 7/17/2015,210.759995,212.800003,209.789993,212.460007,203.224747,2849000 7/20/2015,212.679993,214,211.210007,212.389999,203.157776,2175400 7/21/2015,211.979996,212.800003,210.75,211.5,202.306458,1985300 7/22/2015,211.800003,213.720001,211.75,213.25,203.980408,2301300 7/23/2015,213.660004,214.610001,210.699997,211.050003,201.876022,2192700 7/24/2015,211.449997,211.449997,206.899994,207.350006,198.336853,2453900 7/27/2015,205.449997,205.839996,203.5,205.020004,196.108124,2910500 7/28/2015,207.139999,207.179993,204.600006,206.240005,197.275131,2018100 7/29/2015,206.570007,208.130005,205.669998,206.839996,197.849045,1987300 7/30/2015,206.029999,207.350006,205.100006,207.199997,198.19339,1342900 7/31/2015,207.399994,207.470001,204.899994,205.070007,196.15596,1644000 8/3/2015,205.75,205.949997,202.839996,204.690002,195.792511,2075500 8/4/2015,205.009995,207.149994,204.800003,205.169998,196.251602,1451500 8/5/2015,206.940002,207.779999,204.929993,205.699997,196.758591,1535500 8/6/2015,206,206.699997,204.300003,205.089996,196.175079,1485800 8/7/2015,205.300003,206.639999,202.320007,203.440002,194.596832,1691100 8/10/2015,204.589996,206.570007,204.339996,205.970001,197.016846,1640300 8/11/2015,203.5,203.919998,200.660004,201.699997,192.932449,2434300 8/12/2015,199.899994,201.550003,196.580002,201.130005,192.387268,2771900 8/13/2015,200.720001,201.949997,199.580002,200.740005,192.014191,3353600 8/14/2015,200.830002,202.550003,200.740005,202.020004,193.238556,3559900 8/17/2015,201.009995,202.860001,199.779999,202.570007,193.764648,1600700 8/18/2015,202.119995,203.100006,201.179993,201.179993,192.435059,1665400 8/19/2015,200.020004,202.75,199.139999,200.949997,192.215042,2721400 8/20/2015,198.429993,199.220001,196.75,196.75,188.197632,3140000 8/21/2015,193.660004,194.600006,187.580002,187.740005,179.579285,5406200 8/24/2015,178.460007,186.889999,172.100006,179.460007,171.659195,7183600 8/25/2015,185.889999,187.330002,177.710007,178.220001,170.473083,7204800 8/26/2015,183.039993,185.059998,179.110001,184.399994,176.384415,5561800 8/27/2015,186.809998,189.860001,185.429993,189.210007,180.985367,3798500 8/28/2015,187.589996,188.850006,186.259995,187.75,180.207932,2413100 8/31/2015,187.690002,190.25,187.179993,188.600006,181.023773,2844000 9/1/2015,184.240005,186.470001,181.080002,182.119995,174.804062,5494500 9/2/2015,184.869995,185.820007,182.509995,184.509995,177.098053,3043800 9/3/2015,185,187.889999,184.279999,185.059998,177.625961,2902200 9/4/2015,182.259995,182.830002,179.130005,180.380005,173.133972,4295600 9/8/2015,183.910004,186.309998,183.649994,185.880005,178.41301,3060100 9/9/2015,189.550003,191.75,185.259995,185.679993,178.221024,4740000 9/10/2015,185.449997,187.820007,184.770004,185.910004,178.441833,3042600 9/11/2015,185.429993,185.820007,183.320007,185.270004,177.82753,2536800 9/14/2015,185.600006,185.860001,183.300003,183.940002,176.55098,2746000 9/15/2015,184.779999,188.020004,184.190002,187.449997,179.919952,3067800 9/16/2015,187.960007,189.300003,186.589996,188.639999,181.06218,2717800 9/17/2015,188.449997,190.570007,186,186.449997,178.960129,3712600 9/18/2015,183.199997,183.380005,180.550003,180.940002,173.671448,6475500 9/21/2015,183.300003,184.410004,181.699997,183.350006,175.984634,2947200 9/22/2015,180.889999,181,178.009995,179.720001,172.500519,4166900 9/23/2015,179.809998,180.190002,177.75,179.410004,172.202942,2732600 9/24/2015,177.660004,177.979996,174.820007,176.910004,169.803345,3910000 9/25/2015,179.199997,181.110001,178.160004,179.830002,172.606064,3026500 9/28/2015,178.460007,178.460007,172.75,173.020004,166.069641,3898500 9/29/2015,173.009995,173.300003,167.490005,171.860001,164.956207,4419100 9/30/2015,174.580002,175.080002,172.160004,173.759995,166.779877,2913500 10/1/2015,174.399994,176.169998,173.039993,176.020004,168.949127,3613000 10/2/2015,172.139999,177.100006,169.869995,177.009995,169.899353,4469900 10/5/2015,178.229996,181.059998,177.830002,180.699997,173.441116,3411900 10/6/2015,180.199997,181.279999,179.470001,180.320007,173.076401,1859100 10/7/2015,181.800003,183.789993,180.539993,182.229996,174.909622,2572200 10/8/2015,181.179993,182.470001,179.75,181.070007,173.79628,3253400 10/9/2015,180.960007,182.289993,178.210007,179.190002,171.99176,3334900 10/12/2015,180.800003,181.199997,179.009995,180.229996,172.990005,3059800 10/13/2015,179.570007,183.139999,179.5,180.970001,173.700287,2918800 10/14/2015,180.729996,182.220001,179.139999,179.509995,172.298874,3252000 10/15/2015,176.729996,185.75,175.759995,184.960007,177.529984,5720100 10/16/2015,185.119995,186.649994,183.630005,185.179993,177.741135,2977500 10/19/2015,183.479996,186.5,183.149994,185.740005,178.278687,2665700 10/20/2015,185.199997,185.970001,183.899994,185.509995,178.057877,2724900 10/21/2015,186.220001,186.220001,179.550003,179.699997,172.481277,3613800 10/22/2015,180.229996,184.190002,180.199997,183.559998,176.186234,2609600 10/23/2015,185.160004,186.360001,184.429993,185.5,178.048294,2935700 10/26/2015,187.100006,188,186.619995,187.009995,179.49762,2573700 10/27/2015,186,186.830002,184.5,186.309998,178.82576,1932300 10/28/2015,186.710007,191.479996,186.169998,191.320007,183.634521,3231900 10/29/2015,191,191.960007,189.330002,189.889999,182.261948,3064700 10/30/2015,189.759995,190.089996,187.240005,187.5,179.967957,2791600 11/2/2015,188.320007,190.429993,187.679993,189.679993,182.060394,2531500 11/3/2015,189.25,191.869995,189.050003,190.690002,183.029831,2443200 11/4/2015,191,192.889999,190.309998,191.649994,183.951218,2167700 11/5/2015,192.539993,193.279999,191,192.020004,184.306381,2186300 11/6/2015,196,199.470001,195.899994,199.169998,191.169159,4270800 11/9/2015,199.039993,199.899994,196.320007,196.759995,188.855957,2604400 11/10/2015,196.580002,198.220001,195.279999,197.809998,189.863785,2149900 11/11/2015,198.289993,198.929993,196.729996,197.389999,189.460663,1637500 11/12/2015,196.190002,196.190002,192.259995,192.770004,185.026276,3166900 11/13/2015,192.630005,193.380005,190.059998,190.389999,182.741852,2484000 11/16/2015,189.990005,192.160004,188.009995,192.160004,184.440735,4626600 11/17/2015,192.669998,193,190.320007,190.570007,182.914642,1783800 11/18/2015,191.050003,194.050003,191.009995,193.660004,185.880508,2509200 11/19/2015,193.820007,194.210007,191.669998,193.029999,185.275818,1835800 11/20/2015,193,193.490005,191.110001,191.470001,183.778473,2932100 11/23/2015,191.300003,191.490005,188.520004,189.190002,181.590088,2671700 11/24/2015,188.020004,189.800003,186.559998,188.669998,181.090927,2679400 11/25/2015,188.990005,189.770004,188.149994,189.149994,181.551651,1495600 11/27/2015,189.160004,191.190002,188.850006,190.470001,182.818649,1092700 11/30/2015,190.5,191.080002,189.240005,190.020004,183.011276,3415000 12/1/2015,191.220001,193.149994,190.009995,193.070007,185.948792,4140900 12/2/2015,193.300003,193.839996,189.800003,190.259995,183.242401,1817200 12/3/2015,190.660004,191.649994,184.729996,185.199997,178.369034,3599000 12/4/2015,185.610001,190.619995,184.75,189.990005,182.982376,3517200 12/7/2015,190,190.119995,185,185.490005,178.648376,3499900 12/8/2015,183.919998,184.470001,181.839996,182.919998,176.173141,2663800 12/9/2015,182.020004,184.850006,179.830002,180.710007,174.044693,3907500 12/10/2015,180.990005,183.929993,180.309998,182.110001,175.393005,2188000 12/11/2015,179.679993,180.149994,175.470001,176.559998,170.047729,3750100 12/14/2015,176.669998,178.630005,172.899994,176.399994,169.893631,5052300 12/15/2015,178.979996,183.279999,178.850006,182.009995,175.296677,3398700 12/16/2015,184.009995,186.880005,181.679993,186.210007,179.341812,3191700 12/17/2015,186.880005,187.889999,182.610001,182.610001,175.874573,2807900 12/18/2015,181.199997,181.899994,175.389999,175.490005,169.017197,6740800 12/21/2015,177.5,178.149994,175.830002,177.75,171.193802,2472900 12/22/2015,178.899994,180.690002,177.050003,180.050003,173.408997,2291200 12/23/2015,180.699997,183,180.460007,182.949997,176.202026,2367900 12/24/2015,182.270004,183.169998,182.020004,182.470001,175.739716,1107600 12/28/2015,181.770004,181.929993,179.839996,181.619995,174.921082,1718000 12/29/2015,182.820007,184.179993,182.5,183.529999,176.760651,1848900 12/30/2015,183.279999,183.529999,181.839996,182.009995,175.296677,1514300 12/31/2015,181.160004,182.889999,180.029999,180.229996,173.582352,1773900 1/4/2016,175.789993,177.190002,173.759995,177.139999,170.606339,3745500 1/5/2016,176.710007,177.5,172.919998,174.089996,167.668808,4521600 1/6/2016,171.309998,172.020004,169.100006,169.839996,163.575592,5539400 1/7/2016,166.669998,169.5,163.600006,164.619995,158.548141,5687900 1/8/2016,166.75,168.419998,163.630005,163.940002,157.893204,4929800 1/11/2016,165,166.460007,163.339996,165.729996,159.617172,4375300 1/12/2016,166.889999,168.179993,163.300003,165.710007,159.597931,4441300 1/13/2016,166.460007,167.100006,157.919998,158.990005,153.125778,5252500 1/14/2016,160.300003,162.509995,156.759995,161.389999,155.437256,4272500 1/15/2016,156.699997,157.990005,153.809998,155.610001,149.870438,6237200 1/19/2016,157.559998,158.759995,155.279999,156.820007,151.035812,5860600 1/20/2016,154.100006,158.369995,151.649994,153.75,148.079056,9369100 1/21/2016,153.970001,155.160004,151.490005,151.649994,146.056473,5738800 1/22/2016,154.580002,156.990005,153.860001,156.860001,151.074356,5583800 1/25/2016,156.399994,156.529999,151.119995,151.119995,145.546051,5051700 1/26/2016,151.119995,156.100006,151.119995,154.449997,148.753235,5235200 1/27/2016,153.589996,158.429993,153.190002,153.720001,148.050156,5153100 1/28/2016,155.009995,158.050003,152.529999,157.059998,151.266953,4292900 1/29/2016,158.639999,161.589996,157.779999,161.559998,155.600983,4887900 2/1/2016,160.410004,161,158.449997,159.649994,153.761444,2963500 2/2/2016,157,157,150.160004,151.699997,146.104645,6316200 2/3/2016,152.5,153.839996,147.009995,152.679993,147.048508,5893200 2/4/2016,152.300003,157.949997,152.009995,156.490005,150.717987,4566600 2/5/2016,157.570007,159.699997,155.690002,156.470001,150.69873,4596100 2/8/2016,153.830002,153.830002,145.25,149.25,143.745041,8680000 2/9/2016,145.520004,149.949997,145.100006,148.25,142.781921,6805400 2/10/2016,150,153.380005,147.210007,147.229996,141.799545,7609600 2/11/2016,143.410004,144.410004,139.050003,140.690002,135.500763,10252200 2/12/2016,143.75,146.509995,143.699997,146.130005,140.740097,9009300 2/16/2016,149.600006,150.479996,147.449997,149.020004,143.523499,10198000 2/17/2016,150.800003,151.869995,150.309998,150.940002,145.372696,5578800 2/18/2016,151.25,152,147.369995,147.729996,142.281067,5895500 2/19/2016,147,147.729996,145.429993,146.910004,141.491364,5257300 2/22/2016,149.199997,149.990005,148.229996,148.789993,143.302002,4287900 2/23/2016,148,148.050003,144.050003,144.910004,139.565125,4249600 2/24/2016,143.080002,145.639999,140.259995,145.559998,140.191162,5714700 2/25/2016,146,149.070007,145.229996,148.25,142.781921,4297300 2/26/2016,149.720001,151.970001,149.009995,150.25,144.708145,5924500 2/29/2016,149.75,150.289993,148.320007,149.529999,144.640442,5506400 3/1/2016,150.949997,154.770004,150.679993,154.649994,149.593002,6490400 3/2/2016,154.75,155.410004,153.449997,154.199997,149.15773,5047500 3/3/2016,154,155.660004,153.360001,155.330002,150.250793,3612300 3/4/2016,156.369995,158.850006,155.289993,156.839996,151.711426,5256700 3/7/2016,156,156.369995,154.410004,155.350006,150.270142,2771900 3/8/2016,154,154.229996,151.5,151.600006,146.642761,3830400 3/9/2016,152.110001,152.5,149.179993,149.910004,145.008041,3250900 3/10/2016,150.410004,153.600006,148.839996,151.020004,146.081711,4112200 3/11/2016,153.279999,154.160004,152.369995,153.940002,148.906235,4058700 3/14/2016,153.660004,154.449997,152.130005,153.490005,148.470947,3317900 3/15/2016,152.649994,152.740005,150.899994,152.029999,147.05864,3731400 3/16/2016,150.919998,152.850006,149.710007,150.539993,145.617371,4310300 3/17/2016,150.389999,153.979996,148.75,152.910004,147.909912,4431700 3/18/2016,153.910004,158.179993,153.869995,157.600006,152.446533,7413200 3/21/2016,157.240005,158.899994,155.75,156.289993,151.179398,4410200 3/22/2016,155.5,155.589996,153.360001,154.199997,149.15773,3521500 3/23/2016,154.25,155.550003,153.589996,154.080002,149.041641,3633400 3/24/2016,152.399994,153.039993,150.130005,153,147.996948,3693400 3/28/2016,153.139999,154.639999,152.380005,153.839996,148.809479,2308600 3/29/2016,152.869995,155.350006,151.5,155.029999,149.960587,2909600 3/30/2016,156.130005,158.020004,154.889999,156.5,151.382538,3130600 3/31/2016,156.179993,157.479996,156.059998,156.979996,151.846817,2927300 4/1/2016,156.460007,160.009995,155.089996,159.820007,154.593964,3373400 4/4/2016,159.970001,160,157.389999,157.770004,152.610977,2478100 4/5/2016,156.440002,156.529999,154.550003,155.350006,150.270142,2822700 4/6/2016,155.259995,156.270004,153.919998,155.190002,150.115356,2921900 4/7/2016,153.649994,154.029999,149.369995,150.410004,145.491669,4786800 4/8/2016,152.070007,152.869995,150.009995,150.279999,145.365906,3122200 4/11/2016,151.179993,153.899994,150.410004,152.199997,147.223145,3464300 4/12/2016,152.669998,155.089996,151.300003,154.309998,149.26413,2725600 4/13/2016,156.529999,159.990005,156.380005,159.850006,154.622971,5151100 4/14/2016,159.529999,162.270004,159.149994,160.910004,155.648315,3054000 4/15/2016,161.229996,161.779999,158.199997,158.520004,153.336487,3467900 4/18/2016,157.610001,160,157.149994,159.020004,153.820129,3026900 4/19/2016,157.75,163.699997,157,162.649994,157.331421,5832200 4/20/2016,162,167.449997,161.940002,166.979996,161.519852,4802200 4/21/2016,166.550003,168.899994,165.009995,165.320007,159.914108,4165100 4/22/2016,165.789993,167.490005,165.660004,166.75,161.297348,2680300 4/25/2016,166,167.389999,164.059998,165.089996,159.69162,2473000 4/26/2016,165.380005,166,164.220001,165.839996,160.417099,2251600 4/27/2016,165.830002,168.660004,164.929993,166.919998,161.461792,3323600 4/28/2016,165.350006,167.320007,164.009995,164.289993,158.917816,2528000 4/29/2016,163.800003,164.679993,162.559998,164.110001,158.743683,2890800 5/2/2016,165.080002,167.190002,163.990005,166.179993,160.745972,1998400 5/3/2016,163.660004,164.110001,161.369995,163.139999,157.805374,2777000 5/4/2016,161.199997,162.600006,159.089996,160.070007,154.83577,3203900 5/5/2016,160.779999,160.820007,158.5,159.529999,154.313431,2366200 5/6/2016,158.190002,160.169998,157.009995,158.850006,153.655685,2307000 5/9/2016,158.199997,159.850006,156.789993,157.509995,152.359497,2097900 5/10/2016,158.669998,161.5,158.389999,161.419998,156.141617,2375900 5/11/2016,161.360001,162.529999,159.279999,159.419998,154.207047,2096900 5/12/2016,160.320007,161.470001,157.309998,158.070007,152.901169,2448100 5/13/2016,157.880005,159.720001,155.259995,155.339996,150.260468,2550100 5/16/2016,155.339996,156.899994,154.600006,155.380005,150.299164,3177700 5/17/2016,154.740005,157.110001,153.770004,154.649994,149.593002,2701500 5/18/2016,154.809998,160,154.649994,159.940002,154.710052,3653300 5/19/2016,158.679993,159.949997,154.520004,154.699997,149.641373,4712000 5/20/2016,155.759995,156.410004,153.919998,154.509995,149.457581,3247800 5/23/2016,154.440002,156.089996,153.740005,155.449997,150.366837,2763200 5/24/2016,156.669998,158.550003,156.440002,157.589996,152.43689,3038800 5/25/2016,158.059998,162.289993,158.029999,161.25,155.977188,3259900 5/26/2016,161.160004,161.330002,159.169998,159.220001,154.013565,2552700 5/27/2016,158.699997,160.399994,158.320007,159.529999,154.945984,2157000 5/31/2016,160.399994,161.649994,158.550003,159.479996,154.89743,2916100 6/1/2016,157.899994,160.550003,156,159.970001,155.373352,2581600 6/2/2016,160.139999,160.330002,158.460007,159.279999,154.703171,2255100 6/3/2016,155.860001,156.539993,153.860001,155.669998,151.196899,4329300 6/6/2016,156.25,157.910004,155.770004,157.059998,152.546951,2540400 6/7/2016,157.199997,157.470001,155.169998,155.169998,150.711258,2489700 6/8/2016,155.199997,156.580002,153.910004,154.639999,150.196503,2426800 6/9/2016,153.789993,154.289993,152.460007,153.169998,148.768738,2711700 6/10/2016,151.350006,151.660004,149.570007,149.889999,145.583008,4335700 6/13/2016,149,151.320007,148.589996,148.630005,144.359177,3385800 6/14/2016,148.220001,149.050003,145.449997,146.190002,141.989304,5069600 6/15/2016,147.160004,148.699997,145.899994,146.160004,141.960175,2981400 6/16/2016,145,146.990005,143.529999,146.630005,142.416687,3499200 6/17/2016,146.630005,148.229996,145.460007,145.639999,141.455093,4296500 6/20/2016,148.5,150.5,147.580002,147.75,143.504486,3338900 6/21/2016,148.5,148.830002,147.119995,148.350006,144.08725,2424600 6/22/2016,148.009995,150.119995,147.990005,148.139999,143.883286,2487600 6/23/2016,150.559998,152.800003,150.139999,152.660004,148.273392,2940500 6/24/2016,143.029999,146.419998,140.919998,141.860001,137.783722,9442200 6/27/2016,140.070007,141.229996,138.199997,139.509995,135.501236,7381000 6/28/2016,142.210007,142.619995,139.820007,142.410004,138.317917,5041500 6/29/2016,143.600006,145.550003,142.929993,145.5,141.319138,3804100 6/30/2016,146.669998,148.880005,145.369995,148.580002,144.310623,4528600 7/1/2016,148.490005,150.699997,148.070007,148.25,143.990112,3096800 7/5/2016,146.720001,146.940002,143.330002,144.449997,140.299271,3943000 7/6/2016,142.940002,145.940002,142.619995,145.580002,141.396805,2941800 7/7/2016,146,148.089996,145.360001,147,142.776047,2574100 7/8/2016,149.360001,150.919998,148.309998,150.380005,146.058914,3281400 7/11/2016,151.490005,152.979996,151.380005,152.190002,147.816895,3041600 7/12/2016,154,157.25,153.919998,156.919998,152.410995,5110800 7/13/2016,157,158.270004,156.149994,157.919998,153.382248,4276400 7/14/2016,160.289993,163.240005,160.009995,162.539993,157.869492,5087700 7/15/2016,162.860001,163.139999,160.699997,161.639999,156.995377,3078400 7/18/2016,162.360001,164.089996,162.009995,163.330002,158.636795,4734500 7/19/2016,162.020004,164.080002,160.729996,161.410004,156.771973,5399700 7/20/2016,162.550003,162.889999,159.220001,161.770004,157.121613,3547800 7/21/2016,161.710007,161.899994,159.770004,160.050003,155.45105,2855500 7/22/2016,160.289993,160.729996,159.860001,160.410004,155.80072,1811700 7/25/2016,159.639999,161.330002,159.610001,160.509995,155.897842,1956100 7/26/2016,160.679993,161.5,159.419998,161.160004,156.529144,2150100 7/27/2016,161.199997,162.169998,160.410004,160.990005,156.364059,2317200 7/28/2016,160.179993,160.960007,158.839996,160.529999,155.917252,2047400 7/29/2016,159.509995,160.190002,158.649994,158.809998,154.246674,2388200 8/1/2016,158.809998,159.919998,157.929993,158.179993,153.634781,2316300 8/2/2016,157.649994,158.460007,155.369995,156.059998,151.575668,3182800 8/3/2016,156.449997,158.949997,156.179993,158.339996,153.790176,2284700 8/4/2016,158.220001,158.899994,157.410004,158.050003,153.50853,2004800 8/5/2016,159.75,162.130005,159.199997,162.089996,157.432419,2676100 8/8/2016,162.100006,163.979996,162.009995,162.830002,158.151169,2266600 8/9/2016,162.5,164.580002,162.5,163.440002,158.743652,1957400 8/10/2016,163.449997,163.600006,162.009995,162.190002,157.529556,1656100 8/11/2016,162.199997,164.25,161.929993,163.860001,159.151566,1822500 8/12/2016,162.669998,163.369995,162.070007,163.25,158.559082,1440800 8/15/2016,163.869995,165.839996,163.800003,165.550003,160.79303,2222200 8/16/2016,164.990005,166.759995,164.720001,165.649994,160.890106,2523800 8/17/2016,165.940002,166.320007,164.740005,165.669998,160.909546,2061700 8/18/2016,165.339996,166.559998,164.630005,166.059998,161.288361,1750500 8/19/2016,165.360001,166.899994,164.5,166.229996,161.453461,1840900 8/22/2016,166,166.910004,164.889999,166.259995,161.482574,1448100 8/23/2016,167,167.850006,165.979996,166.080002,161.307785,1965500 8/24/2016,165.779999,166.699997,164.850006,165.300003,160.550186,2035300 8/25/2016,165.080002,166.039993,164.610001,165.899994,161.13295,1441400 8/26/2016,166.759995,168.070007,165.360001,165.970001,161.200943,2402200 8/29/2016,166.600006,167.860001,166.149994,166.869995,162.075073,2609500 8/30/2016,166.220001,169.509995,166.220001,169.369995,165.14653,2934100 8/31/2016,169.25,170.240005,167.470001,169.460007,165.234268,3688200 9/1/2016,170,170.070007,166.660004,168.509995,164.307968,2843300 9/2/2016,168.520004,169.740005,167.899994,169.179993,164.961258,1747500 9/6/2016,168.720001,169.789993,167.470001,169.330002,165.107544,2034900 9/7/2016,168.699997,170.210007,168.649994,169.669998,165.439011,1584300 9/8/2016,169.350006,171.880005,168.710007,171.660004,167.37941,2985000 9/9/2016,170.830002,172.419998,168.509995,168.570007,164.366486,3411800 9/12/2016,167.009995,171.669998,166.229996,171.059998,166.794373,2647900 9/13/2016,168.539993,169.970001,166.380005,167,162.835632,2788200 9/14/2016,167,167.860001,165.589996,166.160004,162.016556,1995900 9/15/2016,165.779999,168.759995,165.759995,168.080002,163.888702,1645200 9/16/2016,167.850006,168.050003,165.610001,166,161.86058,4534900 9/19/2016,167.339996,168.309998,165.679993,166.210007,162.065323,2029600 9/20/2016,167.679993,168.279999,166.389999,166.470001,162.318817,1532900 9/21/2016,167.419998,168.279999,165.929993,167.029999,162.864883,2333600 9/22/2016,168.449997,169.330002,167.699997,168.020004,163.8302,2467700 9/23/2016,167.75,168.100006,165.050003,165.130005,161.012238,3421200 9/26/2016,163.830002,163.970001,161,161.479996,157.453278,2772200 9/27/2016,160.720001,163.449997,159.820007,162.889999,158.828125,2602700 9/28/2016,163.339996,163.789993,161.679993,163.449997,159.374161,1678100 9/29/2016,163.380005,163.960007,157.770004,158.949997,154.986343,3733800 9/30/2016,159.949997,162.410004,157.800003,161.270004,157.248505,4497200 10/3/2016,160.5,161.720001,160.25,161.070007,157.053497,2444700 10/4/2016,161.240005,164.149994,161.229996,162.270004,158.223572,2469900 10/5/2016,163.320007,166.570007,163.009995,166.399994,162.25058,2548200 10/6/2016,167.179993,167.289993,164.820007,167.149994,162.981873,2858000 10/7/2016,167.5,169.979996,166.240005,169.830002,165.595032,3390200 10/10/2016,170.520004,171.75,170.100006,171.039993,166.774887,2521700 10/11/2016,169.839996,170.869995,167.910004,169.039993,164.824753,2680000 10/12/2016,169.039993,169.990005,168.300003,169.300003,165.078278,2404000 10/13/2016,167.600006,167.630005,165.509995,167.419998,163.245148,2713700 10/14/2016,171.600006,172.949997,169.110001,170.520004,166.267853,5282300 10/17/2016,170.5,171.270004,168.449997,169,164.785751,3061400 10/18/2016,172.009995,173.470001,171.100006,172.630005,168.325241,4471400 10/19/2016,173.369995,175.679993,173.179993,174.509995,170.158356,3676000 10/20/2016,174,175.789993,173.800003,174.509995,170.158356,2471100 10/21/2016,172.839996,174.899994,172.509995,174.669998,170.314331,2004400 10/24/2016,175.5,175.789993,174.350006,175.119995,170.753143,1943200 10/25/2016,175.039993,175.960007,174.639999,175.550003,171.172409,2423300 10/26/2016,174.789993,177.899994,173.929993,177.070007,172.65451,2533800 10/27/2016,178.190002,178.850006,176.570007,177.75,173.317551,3021900 10/28/2016,178.509995,178.509995,175.460007,177.139999,172.722763,2042800 10/31/2016,177.679993,178.5,177.229996,178.240005,173.795364,1828200 11/1/2016,179,179.179993,176.610001,178.059998,173.619812,2900600 11/2/2016,177.070007,177.5,176.070007,176.580002,172.176727,2104800 11/3/2016,176.770004,177.970001,176.210007,176.210007,171.815964,1972700 11/4/2016,176.330002,177.339996,174.729996,175.919998,171.533203,1846500 11/7/2016,179,181.5,179,181.479996,176.954544,3338800 11/8/2016,180.110001,182.679993,178.460007,181.919998,177.383575,2643300 11/9/2016,185,193.539993,183.449997,192.630005,187.826508,7823800 11/10/2016,194.529999,204.669998,194,200.869995,195.861038,11345400 11/11/2016,198.25,205,198.25,203.940002,198.854477,6290200 11/14/2016,204.149994,211.770004,204.149994,209.179993,203.963806,8236100 11/15/2016,206.559998,211.199997,205.169998,211.190002,205.923691,4893800 11/16/2016,207.350006,208.080002,204.830002,206.259995,201.116608,5260200 11/17/2016,206.259995,209.690002,205.669998,209.630005,204.402588,3572400 11/18/2016,209.869995,212.070007,209.720001,210.350006,205.104645,4278200 11/21/2016,211.460007,211.690002,209.179993,211.080002,205.816422,2860200 11/22/2016,211.360001,211.949997,209.889999,211.110001,205.845673,2945700 11/23/2016,211.5,213.410004,209.369995,212.309998,207.015762,3717400 11/25/2016,211.360001,212.75,211,211.380005,206.108948,1974000 11/28/2016,210,211.759995,209.600006,210.350006,205.104645,3297400 11/29/2016,209.990005,212.919998,209.919998,211.75,207.109711,2577600 11/30/2016,215.199997,220.770004,214.970001,219.289993,214.484482,6507900 12/1/2016,220.929993,227.160004,220.350006,226.630005,221.663635,7606500 12/2/2016,226,226.25,221.220001,223.360001,218.465302,5297400 12/5/2016,225.520004,229.199997,225.240005,228.550003,223.54155,4599300 12/6/2016,230.179993,232.669998,227.899994,231.380005,226.309525,5259300 12/7/2016,230.399994,236.089996,230.399994,235.559998,230.397919,6595200 12/8/2016,236.880005,242.419998,236,241.449997,236.158859,7343700 12/9/2016,240.610001,242,238.880005,241.850006,236.550125,5456000 12/12/2016,240.5,242.830002,236.369995,237.169998,231.972641,5022000 12/13/2016,239,240.179993,235.509995,238.550003,233.322403,4680500 12/14/2016,235.669998,243.119995,235.369995,239.929993,234.67218,6172400 12/15/2016,242.490005,245.570007,241.619995,243,237.674881,4829700 12/16/2016,242.800003,243.190002,238.399994,238.899994,233.664749,6815700 12/19/2016,238.339996,239.740005,236.259995,239.070007,233.831024,3743300 12/20/2016,240.520004,243.649994,240.229996,243.089996,237.762924,4487700 12/21/2016,242.240005,242.399994,240.080002,241.440002,236.149078,3277800 12/22/2016,241.229996,242.860001,239.550003,240.119995,234.858002,2636500 12/23/2016,239.539993,241.899994,238.910004,240.970001,235.689377,2184200 12/27/2016,241.949997,242.589996,240.399994,241.559998,236.266449,1998200 12/28/2016,243.690002,244.5,240.440002,240.649994,235.376404,3053000 12/29/2016,240.75,241.070007,236.639999,238.179993,232.960541,2609500 12/30/2016,238.509995,240.5,237.399994,239.449997,234.202682,2355500 1/3/2017,242.699997,244.970001,237.970001,241.570007,236.27623,4384200 1/4/2017,241.440002,243.320007,240.029999,243.130005,237.802048,2728700 1/5/2017,242.720001,243.229996,236.779999,241.320007,236.031708,3562600 1/6/2017,242.289993,246.199997,241.369995,244.899994,239.533218,3591100 1/9/2017,243.25,244.690002,241.470001,242.889999,237.567291,3018600 1/10/2017,240.869995,243.440002,239.050003,242.570007,237.254318,3432900 1/11/2017,242.770004,245.839996,242,245.759995,240.37442,3532600 1/12/2017,245.059998,245.470001,241.570007,243.839996,238.49649,4022300 1/13/2017,245.429993,247.770004,242.910004,244.300003,238.946426,4186100 1/17/2017,242.940002,243.059998,235.610001,235.740005,230.57399,6264100 1/18/2017,236,237.690002,231.520004,234.289993,229.155762,7590500 1/19/2017,234.070007,234.75,230.619995,231.410004,226.338867,4561800 1/20/2017,231.619995,233.229996,230.539993,232.199997,227.111572,5211800 1/23/2017,231.860001,233.75,230.75,232.669998,227.571274,3136200 1/24/2017,231.860001,236.059998,230.839996,233.679993,228.559113,4448200 1/25/2017,235.529999,237.330002,234.490005,237.25,232.050873,3716800 1/26/2017,237.470001,240.789993,237.470001,239.580002,234.329834,4195600 1/27/2017,236.899994,237.970001,236.009995,236.949997,231.757477,3253100 1/30/2017,235.580002,236.289993,231.520004,233.899994,228.774307,3803300 1/31/2017,232.850006,234.350006,228.160004,229.320007,224.294693,5156400 2/1/2017,230.509995,232.860001,229.520004,230.669998,225.615082,4024500 2/2/2017,228.509995,232.330002,227.050003,230.410004,225.360779,2775700 2/3/2017,234.520004,241.110001,234.199997,240.949997,235.6698,7381000 2/6/2017,239.600006,243.649994,239.169998,239.979996,234.721069,4639200 2/7/2017,241.149994,241.440002,239.389999,239.619995,234.368958,2660200 2/8/2017,238.300003,238.940002,236.309998,237.729996,232.520355,2744700 2/9/2017,237.729996,243.289993,237.419998,241.550003,236.256683,3550800 2/10/2017,243.369995,244.160004,241.229996,242.720001,237.401016,3072800 2/13/2017,244.490005,247.479996,244.490005,246.270004,240.87326,2998200 2/14/2017,246.009995,250,245.690002,249.460007,243.993317,4093100 2/15/2017,250.580002,251.949997,248.509995,250.539993,245.049652,4296600 2/16/2017,250.300003,250.779999,248.440002,249.440002,243.973785,2286300 2/17/2017,247.509995,250.559998,247.110001,250.380005,244.893158,3262300 2/21/2017,251,252.649994,250.710007,251.759995,246.242905,2794900 2/22/2017,250.059998,252.350006,250,251.729996,246.213593,2378800 2/23/2017,251.309998,251.899994,249.320007,251.190002,245.68544,2594700 2/24/2017,247.699997,248.880005,246.100006,247.350006,241.929565,3565400 2/27/2017,247.210007,249.759995,246.610001,249.330002,243.866196,2372600 2/28/2017,248,249,245.610001,248.059998,243.258179,3627100 3/1/2017,253.710007,255.149994,251.259995,252.710007,247.818176,5218300 3/2/2017,253.520004,254.240005,250.970001,251.059998,246.200104,3020000 3/3/2017,251.059998,254.75,251.059998,252.889999,247.99469,3163700 3/6/2017,252.169998,252.729996,250.5,252.009995,247.131714,2467000 3/7/2017,252.490005,253,250.309998,250.899994,246.043198,2497300 3/8/2017,253.619995,254.770004,249.610001,250.240005,245.395981,3574400 3/9/2017,251.220001,252.740005,249.520004,250.179993,245.337143,3061500 3/10/2017,251.839996,251.899994,246.869995,248.380005,243.572006,3365900 3/13/2017,249.320007,249.320007,247.210007,248.160004,243.356247,1801100 3/14/2017,246.809998,247.830002,245.410004,247.720001,242.924774,2144200 3/15/2017,248.350006,250.279999,245.559998,246.779999,242.002945,3427000 3/16/2017,247.850006,250.199997,247.309998,248.220001,243.415085,2940600 3/17/2017,249.679993,249.679993,243.860001,243.940002,239.217957,5438100 3/20/2017,243.320007,244.929993,241.520004,242.139999,237.452789,2759100 3/21/2017,243.309998,243.309998,232.789993,233,228.4897,5660900 3/22/2017,231.220001,232.919998,229.160004,231.070007,226.597061,6291300 3/23/2017,230.75,234.630005,229.949997,231.899994,227.410995,4770700 3/24/2017,233,233.699997,226.970001,228.410004,223.988556,6387300 3/27/2017,223.300003,227.070007,220.850006,225.479996,221.11528,9194800 3/28/2017,225.580002,229.75,225.100006,229.330002,224.890717,4471200 3/29/2017,229.389999,229.970001,227.520004,228.449997,224.027786,2636000 3/30/2017,229.479996,232,229.380005,231.220001,226.744171,3156800 3/31/2017,230.529999,230.800003,228.729996,229.720001,225.273209,2858400 4/3/2017,230,230.100006,225.570007,228.960007,224.527908,3735600 4/4/2017,227.720001,230.690002,227.279999,229.259995,224.822098,3042700 4/5/2017,232.149994,232.889999,227.309998,227.660004,223.253098,5286900 4/6/2017,227.089996,230.119995,225.710007,228.639999,224.214096,2927200 4/7/2017,226.600006,228.830002,226.229996,227.880005,223.468826,2853300 4/10/2017,228,229.789993,226.949997,228.889999,224.459244,2653900 4/11/2017,227.779999,229.399994,225.389999,227.740005,223.331528,3374700 4/12/2017,227.649994,228.25,225.229996,225.75,221.380051,2947500 4/13/2017,225.179993,228.169998,223.080002,223.320007,218.99707,3653700 4/17/2017,223.899994,226.880005,223.020004,226.259995,221.880188,4190900 4/18/2017,219.320007,219.889999,213.179993,215.589996,211.416718,12464000 4/19/2017,215.869995,217.179993,213.610001,214.089996,209.94577,6428800 4/20/2017,215.5,218.979996,215,218.059998,213.838898,5168200 4/21/2017,218.550003,219.179993,216.380005,216.860001,212.662125,3845700 4/24/2017,221.179993,224.809998,220.300003,223.220001,218.899033,5353500 4/25/2017,226.199997,227.979996,225.149994,226.630005,222.243027,3996900 4/26/2017,227.100006,229.360001,226.089996,226.199997,221.821335,3765300 4/27/2017,226.699997,226.699997,223.520004,225.809998,221.438904,2805800 4/28/2017,225.309998,226.770004,223.720001,223.800003,219.467789,2932100 5/1/2017,224.899994,226.389999,220.929993,224.850006,220.497467,3004800 5/2/2017,224.860001,225.839996,223.179993,225.119995,220.762222,2602400 5/3/2017,224.449997,226.690002,224.320007,226.309998,221.929214,3042200 5/4/2017,228.259995,228.889999,224.809998,226.589996,222.203781,2935400 5/5/2017,226.880005,227.470001,225.300003,226.869995,222.478363,2435800 5/8/2017,226.75,227.339996,224.600006,225.029999,220.673965,2316800 5/9/2017,225.470001,226.570007,222.929993,223.759995,219.428558,2145400 5/10/2017,223.460007,225.350006,223.059998,224.880005,220.526901,2630400 5/11/2017,224.350006,225.089996,222.149994,224.759995,220.409195,2440300 5/12/2017,223.490005,224.490005,222.479996,222.820007,218.50676,2166100 5/15/2017,223.130005,226.570007,222.850006,225.119995,220.762222,2468100 5/16/2017,225.440002,226.820007,224.410004,225.600006,221.232956,1710700 5/17/2017,225.600006,225.600006,213.119995,213.720001,209.582932,7525700 5/18/2017,214,217.610001,213.860001,215.160004,210.995041,4792400 5/19/2017,214.869995,217.800003,214,215.389999,211.220581,3747100 5/22/2017,217.369995,217.639999,215.399994,216.020004,211.838394,2506100 5/23/2017,215.970001,220.789993,214.660004,219.639999,215.388306,3308800 5/24/2017,220,224.399994,219.449997,223.830002,219.497208,4141600 5/25/2017,224.410004,225.449997,222.300003,222.470001,218.163528,2640000 5/26/2017,222.009995,224.229996,221.179993,223.529999,219.203018,1787100 5/30/2017,221.830002,222.440002,218.009995,218.419998,214.913025,3097800 5/31/2017,218.240005,218.300003,209.619995,211.259995,207.867966,8312000 6/1/2017,212.610001,215.929993,210.789993,215.009995,211.55777,4057900 6/2/2017,212.940002,215.210007,211.910004,213.309998,209.885071,3692000 6/5/2017,213.080002,215.809998,212.679993,213.990005,210.554153,2696600 6/6/2017,212.509995,216.020004,212.479996,214.529999,211.08548,2891300 6/7/2017,215.369995,217.229996,214.309998,215.779999,212.315414,2679400 6/8/2017,215.779999,221,214.630005,218.759995,215.247574,3752400 6/9/2017,220.830002,223.850006,219.75,222.440002,218.868469,4455400 6/12/2017,223.630005,225.229996,221.910004,221.910004,218.346985,3388200 6/13/2017,223.350006,226.800003,222.770004,224.199997,220.600235,2767800 6/14/2017,222.990005,226.940002,221.759995,226.509995,222.873108,3652900 6/15/2017,224.809998,226.350006,222.800003,223.229996,219.645798,3378900 6/16/2017,222.649994,223.669998,221.130005,221.809998,218.248596,3758300 6/19/2017,223.429993,227.039993,223.110001,226.130005,222.499222,2900900 6/20/2017,225.509995,226.539993,224.190002,225.100006,221.485779,2264200 6/21/2017,224.539993,224.929993,221.929993,222.490005,218.917694,3015300 6/22/2017,221.440002,221.899994,219.289993,219.770004,216.241348,3344600 6/23/2017,220.5,220.690002,216.460007,217.190002,213.702774,4448700 6/26/2017,218.259995,221.970001,217.699997,220.440002,216.900589,2589500 6/27/2017,221.839996,222.410004,219.559998,220.279999,216.743164,2899400 6/28/2017,221.869995,224.630005,220.75,223.220001,219.635971,3482800 6/29/2017,228.369995,228.789993,223.029999,224.410004,220.806854,5063400 6/30/2017,225.309998,226.050003,221.539993,221.899994,218.337143,3154300 7/3/2017,224.460007,229.070007,223.419998,227.279999,223.630768,2846600 7/5/2017,228.380005,228.919998,225.210007,228.039993,224.378555,2772000 7/6/2017,227.970001,230.059998,225.25,226.690002,223.050232,3076600 7/7/2017,228.229996,228.490005,224.419998,225.279999,221.662872,2697600 7/10/2017,224.270004,227.339996,223.960007,225.839996,222.213867,2357500 7/11/2017,226.039993,227.949997,224.669998,226.949997,223.306061,2742900 7/12/2017,226.399994,229.020004,226.070007,227.389999,223.739014,2567300 7/13/2017,227.389999,230.639999,226.949997,230.399994,226.700668,2852600 7/14/2017,227.220001,229.610001,225.100006,228.600006,224.929581,3703600 7/17/2017,228.729996,229.639999,227.210007,229.259995,225.578979,2551800 7/18/2017,227.5,230.360001,222.759995,223.309998,219.724503,6400700 7/19/2017,222.910004,224.199997,221.669998,222.869995,219.29158,4884600 7/20/2017,223,224.759995,221.610001,222.300003,218.730728,3497800 7/21/2017,221.889999,222.309998,219.089996,220.179993,216.64476,3446600 7/24/2017,218.940002,219.729996,218,218.179993,214.67688,3123100 7/25/2017,220.339996,222.869995,220.179993,221.580002,218.022308,3509500 7/26/2017,222.449997,223.740005,221.869995,222.25,218.681534,2792500 7/27/2017,221.839996,222.710007,220.429993,221.479996,217.923889,2812500 7/28/2017,221.770004,223.669998,220.860001,223.610001,220.019714,2483200 7/31/2017,223.949997,225.5,223.050003,225.330002,221.712082,1994900 8/1/2017,227.089996,228.619995,226.729996,227,223.35527,2986800 8/2/2017,226.399994,227.729996,225.570007,226.270004,222.636993,1863300 8/3/2017,226,226.740005,223.970001,223.990005,220.3936,2106400 8/4/2017,226.050003,229.789993,225.059998,229.789993,226.100464,3400300 8/7/2017,229.800003,233.130005,229.289993,232.919998,229.180206,3809800 8/8/2017,232.399994,235.830002,231.699997,232.050003,228.324188,3322500 8/9/2017,230.320007,231.490005,229.059998,231.009995,227.300888,2571100 8/10/2017,229.020004,229.449997,225.470001,225.5,221.879349,3325500 8/11/2017,225.070007,226.679993,222.649994,224.149994,220.55101,2956600 8/14/2017,226.369995,229.830002,226.300003,227.360001,223.709488,2255500 8/15/2017,229.570007,230.610001,227.5,227.589996,223.935791,1867000 8/16/2017,228.259995,229.009995,225,225.610001,221.987579,2393900 8/17/2017,224.380005,225.979996,221.110001,221.419998,217.864853,3460300 8/18/2017,220.789993,224.089996,220.550003,222.149994,218.583145,3149300 8/21/2017,222.399994,222.399994,219.210007,220.789993,217.24498,2203300 8/22/2017,221.860001,223.779999,221.330002,223.580002,219.990173,2021300 8/23/2017,221.899994,224.809998,221.330002,222.740005,219.163666,2568000 8/24/2017,223.770004,224.570007,222.589996,222.990005,219.409653,2263000 8/25/2017,223.639999,224.949997,222.130005,222.470001,218.897995,2232500 8/28/2017,222.910004,223.089996,218.860001,220.350006,216.812042,2641600 8/29/2017,217.270004,220.130005,215.75,219.960007,217.16748,2369100 8/30/2017,220.25,224.220001,220.089996,222.419998,219.596222,2411400 8/31/2017,223.25,224.490005,222.580002,223.740005,220.89949,2240600 9/1/2017,224.550003,227.559998,223.529999,225.880005,223.012314,2346900 9/5/2017,223.850006,224,217.300003,217.779999,215.015152,5646200 9/6/2017,218.979996,221.020004,217.610001,218.830002,216.051819,3613600 9/7/2017,218.729996,218.809998,214.639999,215.839996,213.099762,3594600 9/8/2017,215.509995,219.279999,215.399994,217.210007,214.452393,3120900 9/11/2017,220.070007,221.889999,218.990005,221.059998,218.253494,2971500 9/12/2017,222.539993,227.690002,222.020004,225.949997,223.081421,3745800 9/13/2017,225.25,227.139999,224.720001,226.559998,223.68367,2383500 9/14/2017,226.100006,228.100006,226.050003,226.850006,223.970001,1986600 9/15/2017,227.149994,227.210007,223.820007,225.220001,222.360672,4365800 9/18/2017,226.300003,229,225.660004,227.529999,224.641357,2466800 9/19/2017,228.009995,230.139999,227.330002,228.910004,226.003845,1858000 9/20/2017,229.5,231.649994,228.5,229.789993,226.87265,2682300 9/21/2017,229.889999,232.100006,229.399994,231.289993,228.353622,1800800 9/22/2017,230.639999,231.490005,228.880005,231.029999,228.096893,1861800 9/25/2017,230.770004,231.860001,228.360001,230.259995,227.336685,2261800 9/26/2017,230.860001,231.440002,229.029999,229.940002,227.020767,1770000 9/27/2017,234.070007,235.600006,232.910004,234.759995,231.779556,3072100 9/28/2017,235,236.199997,233.5,235.470001,232.48056,2121800 9/29/2017,235.009995,237.600006,234.570007,237.190002,234.178726,1902300 10/2/2017,237.199997,241.100006,237.100006,240.649994,237.594772,2501300 10/3/2017,241.070007,242.710007,239.690002,241.619995,238.55246,2010800 10/4/2017,241.619995,242.880005,240.119995,240.309998,237.259094,1840400 10/5/2017,241,246.320007,240.119995,246.059998,242.936111,3521300 10/6/2017,246.300003,247.080002,244.610001,246.020004,242.896606,2396100 10/9/2017,245.149994,246.350006,242.020004,242.800003,239.717484,2165200 10/10/2017,242.800003,243.729996,241.699997,242.600006,239.520035,2187100 10/11/2017,242,243.199997,241.350006,242.399994,239.322556,2175700 10/12/2017,242.330002,243.419998,238.75,239.800003,236.755585,2148200 10/13/2017,239,239.449997,236.839996,238.529999,235.501709,2491000 10/16/2017,238.600006,242.759995,238.350006,242.410004,239.332443,2969200 10/17/2017,244.440002,244.889999,235.190002,236.089996,233.092682,7088400 10/18/2017,236.869995,242.649994,236.869995,242.029999,238.95726,4235900 10/19/2017,240.350006,240.990005,238.100006,239.990005,236.943192,2710900 10/20/2017,242.949997,245.25,240.669998,244.729996,241.622986,3022800 10/23/2017,244.389999,245.330002,241.380005,242.130005,239.056015,1963300 10/24/2017,243.600006,246.25,243,244.839996,241.731583,2285300 10/25/2017,246.160004,246.5,240.800003,241.710007,238.641342,2904300 10/26/2017,242.610001,244,241.529999,241.720001,238.651215,1948800 10/27/2017,240.850006,242.440002,239.669998,241.710007,238.641342,2111500 10/30/2017,240.100006,242.589996,239.529999,240.889999,237.831741,1764400 10/31/2017,240.679993,244.179993,240.630005,242.479996,239.401566,2658700 11/1/2017,243.889999,247.399994,242.910004,244.259995,241.158951,2969600 11/2/2017,244.690002,247.740005,243.380005,246.880005,243.745697,2509100 11/3/2017,245.369995,246.279999,243.190002,244.399994,241.29718,1954600 11/6/2017,243.5,244.580002,241.669998,243.490005,240.398743,1744800 11/7/2017,243.910004,244.979996,238.839996,239.809998,236.765457,2483900 11/8/2017,239.199997,242.320007,237.550003,241.25,238.18718,2349800 11/9/2017,239.509995,242.369995,237.839996,240.789993,237.733017,2122400 11/10/2017,241.690002,243.320007,240,240.149994,237.101135,1845600 11/13/2017,237.970001,240.899994,237.160004,240.270004,237.21962,1953900 11/14/2017,239.649994,240.880005,235.630005,237.240005,234.228104,3000200 11/15/2017,234.970001,238.149994,233.550003,237.610001,234.593399,2564100 11/16/2017,238.380005,240.690002,238.199997,239.369995,236.331024,2304300 11/17/2017,238.860001,239.080002,237.119995,238.020004,234.998184,2826400 11/20/2017,238.779999,238.779999,237.110001,238.130005,235.106796,2000700 11/21/2017,239.410004,239.589996,237.539993,238.020004,234.998184,2223800 11/22/2017,237.940002,238.949997,236.360001,236.429993,233.42836,2177200 11/24/2017,237.419998,238.559998,235.550003,235.949997,232.954453,1268500 11/27/2017,235.75,236.880005,234.800003,235.110001,232.125122,1999600 11/28/2017,236.089996,240,234.330002,239.410004,236.370544,3212900 11/29/2017,241.25,244.470001,240.399994,241.360001,239.044632,4500000 11/30/2017,244.070007,250.789993,244,247.639999,245.264404,6364600 12/1/2017,249.779999,250.679993,244.009995,248.949997,246.561813,4765400 12/4/2017,254.889999,254.899994,250.009995,250.649994,248.245514,3326100 12/5/2017,250.800003,251.350006,247.410004,248.330002,245.947769,2526800 12/6/2017,246.240005,248.080002,245.130005,245.949997,243.590607,2331400 12/7/2017,244.619995,249.479996,244.399994,248.559998,246.175568,2667000 12/8/2017,250.5,250.679993,247.199997,250.350006,247.948395,1959100 12/11/2017,250,251.399994,248.759995,250.130005,247.730499,1494200 12/12/2017,250.809998,258.200012,250.690002,257.679993,255.208054,3464200 12/13/2017,257.809998,260.5,255.559998,255.559998,253.108414,3482300 12/14/2017,257.130005,259.549988,255.479996,255.479996,253.02916,3353200 12/15/2017,256.700012,258.970001,254.759995,257.170013,254.702972,5283400 12/18/2017,260,262,259.160004,260.019989,257.525604,2575600 12/19/2017,261.600006,261.799988,256.179993,256.480011,254.019592,2195500 12/20/2017,258.869995,259.089996,254.550003,255.179993,252.73204,2052400 12/21/2017,256.609985,262.089996,256.279999,261.01001,258.506134,3337800 12/22/2017,261.660004,262.140015,257.720001,258.970001,256.485687,2100600 12/26/2017,258.190002,259.200012,256,257.720001,255.247696,1289300 12/27/2017,257.980011,257.980011,255.520004,255.949997,253.494659,1567900 12/28/2017,256.980011,257,255.100006,256.5,254.039383,1301000 12/29/2017,255.869995,256.649994,252.910004,254.759995,252.316071,2519300 1/2/2018,257.769989,257.910004,253.919998,255.669998,253.217361,2258300 1/3/2018,255.479996,256.140015,253.220001,253.289993,250.860184,2988200 1/4/2018,255.229996,259.720001,254.320007,256.829987,254.366196,2583200 1/5/2018,257.179993,257.48999,253.690002,255.520004,253.068802,2594700 1/8/2018,254.75,255.179993,251.619995,251.809998,249.394379,2940500 1/9/2018,252.800003,255.600006,252.619995,253.940002,251.503952,2637300 1/10/2018,255,255.149994,252.350006,254.330002,251.890213,2927200 1/11/2018,255.75,255.889999,252.970001,255.130005,252.682556,2422400 1/12/2018,255.75,257.299988,254.089996,257.029999,254.564301,2849200 1/16/2018,259.25,261.769989,256.399994,258.459991,255.980591,4445500 1/17/2018,260.980011,262,248.839996,253.649994,251.216736,8595400 1/18/2018,254.490005,254.539993,250.600006,250.970001,248.562454,4984500 1/19/2018,251,256.140015,250.259995,256.119995,253.66304,4643400 1/22/2018,255.449997,262.869995,255.190002,261.519989,259.01123,5264700 1/23/2018,258,260.26001,256.850006,260.089996,257.59494,4003600 1/24/2018,260.73999,265.779999,260.299988,265.679993,263.131348,4314000 1/25/2018,266.350006,270.5,265.01001,269.029999,266.449188,5055000 1/26/2018,267.48999,269,266.049988,268.140015,265.567749,3535400 1/29/2018,269.040009,273.790009,268.809998,272.480011,269.866119,3881100 1/30/2018,270.390015,272,267.109985,268.940002,266.360077,3970400 1/31/2018,268.549988,270,266.329987,267.890015,265.320129,3710200 2/1/2018,266.149994,272.589996,266,272.230011,269.6185,3388200 2/2/2018,270,271.75,259.350006,260.040009,257.545441,5913900 2/5/2018,257.51001,263.299988,241.5,249.110001,246.720291,6528500 2/6/2018,244.210007,258.75,242.110001,258.700012,256.218292,6739900 2/7/2018,255.899994,261.950012,255.660004,257.100006,254.633652,4125000 2/8/2018,257.929993,258.779999,246.050003,246.350006,243.986771,4166200 2/9/2018,249.619995,251.669998,239.289993,249.300003,246.908463,5978600 2/12/2018,251.149994,256.149994,248.820007,253.160004,250.731445,3692500 2/13/2018,252.009995,256.399994,250.580002,255.529999,253.078705,2700500 2/14/2018,255,262.709991,254.479996,262.579987,260.061066,3793800 2/15/2018,265.76001,268,262.910004,267.679993,265.112122,3523100 2/16/2018,265.98999,269.279999,265.899994,267.619995,265.052704,2602500 2/20/2018,266.890015,268.850006,263.309998,264.890015,262.348938,2618400 2/21/2018,263.920013,270,263.130005,263.399994,260.873199,3017900 2/22/2018,264.399994,266.320007,260.720001,261.429993,258.922089,2678900 2/23/2018,263,266.980011,262.399994,266.769989,264.210876,2507100 2/26/2018,267.5,271.779999,266.769989,271.26001,268.657806,2751400 2/27/2018,271,273.119995,267.929993,267.929993,265.359741,3140600 2/28/2018,269.140015,269.48999,262.570007,262.929993,261.138672,3104300 3/1/2018,262.609985,263.549988,256.200012,256.779999,255.030594,3483500 3/2/2018,255,259.23999,252.100006,258.119995,256.361481,3122800 3/5/2018,256.459991,264.549988,256.23999,263.119995,261.327393,2445800 3/6/2018,264.769989,267.869995,263.209991,266.929993,265.11142,2217300 3/7/2018,262.690002,266.429993,260.950012,265.350006,263.542206,2509400 3/8/2018,266.480011,268.100006,262.630005,266.339996,264.525482,2565400 3/9/2018,268.700012,271.089996,267.040009,270.769989,268.925262,4410600 3/12/2018,271,275.309998,270.769989,273.380005,271.517517,3065600 3/13/2018,274.339996,275.029999,267.440002,268.529999,266.700562,2288100 3/14/2018,270.399994,270.779999,263.910004,264.429993,262.628479,2478700 3/15/2018,265.720001,269,265.350006,266.609985,264.79361,2255200 3/16/2018,266.01001,269.850006,265.329987,267.600006,265.776886,4114400 3/19/2018,266.98999,267.5,259.470001,262.529999,260.741425,2426900 3/20/2018,263.290009,264.640015,261.890015,263.190002,261.396912,1514800 3/21/2018,263.01001,266.48999,260.309998,261.850006,260.066071,2817600 3/22/2018,258.420013,260.820007,252.179993,252.600006,250.879074,4489300 3/23/2018,253.630005,253.990005,244.929993,245.259995,243.589066,3634200 3/26/2018,250.649994,255.360001,248.449997,254.880005,253.143555,3787200 3/27/2018,255.889999,257.059998,245.610001,247.259995,245.575439,2981500 3/28/2018,248.779999,251.229996,244.369995,249.369995,247.671066,2660200 3/29/2018,250.789993,252.979996,248.330002,251.860001,250.144119,3073900 4/2/2018,251.259995,252.600006,243.770004,247.350006,245.664856,3429900 4/3/2018,248.610001,250.889999,245.899994,250.580002,248.872833,2488200 4/4/2018,245.710007,253.220001,244.509995,252.619995,250.898941,2853200 4/5/2018,254.5,258,253.399994,255.809998,254.0672,1924800 4/6/2018,251.479996,255.339996,246.679993,249.970001,248.266998,3621900 4/9/2018,251.479996,257.5,249.169998,252.190002,250.471863,3256700 4/10/2018,257.959991,259.890015,255.949997,256.570007,254.822021,3113900 4/11/2018,252.589996,254.830002,249.789993,252.940002,251.216766,3322000 4/12/2018,256.269989,260.730011,255.110001,259.589996,257.821442,3059100 4/13/2018,261.940002,262.5,254.539993,255.919998,254.176437,3026200 4/16/2018,257.130005,260.660004,256.660004,257.880005,256.123077,3257400 4/17/2018,261.600006,262.25,252.339996,253.630005,251.902054,10134400 4/18/2018,254.899994,257.019989,252.25,254,252.269531,4524800 4/19/2018,254,256.160004,252.830002,254.169998,252.438385,3990000 4/20/2018,254.100006,255.679993,251.479996,251.960007,250.243439,2930600 4/23/2018,251.660004,252.75,246.190002,246.669998,244.989471,3775900 4/24/2018,248.820007,249.149994,240.039993,242.490005,240.837952,4705100 4/25/2018,242.190002,242.460007,237.509995,239.229996,237.600159,5041400 4/26/2018,239.270004,241.660004,238.009995,240.089996,238.4543,2891100 4/27/2018,240,241.929993,239.020004,239.800003,238.166275,2136800 4/30/2018,240.970001,243.070007,238.220001,238.330002,236.706299,2790500 5/1/2018,237.509995,237.899994,233.960007,236.669998,235.057602,3269800 5/2/2018,236.600006,237.910004,233.419998,234.050003,232.45546,3710900 5/3/2018,232.449997,234,227.399994,233.410004,231.819824,4511400 5/4/2018,232.309998,236.789993,232.279999,234.940002,233.339386,2622300 5/7/2018,236,238.169998,235.279999,237.199997,235.584,1979400 5/8/2018,238.240005,240.660004,236,237,235.385361,3267000 5/9/2018,237.979996,242.050003,237.25,241.729996,240.083115,2434000 5/10/2018,242.110001,245.419998,240.160004,243.440002,241.781479,2599000 5/11/2018,243.440002,244.910004,241.710007,242.919998,241.26503,1540100 5/14/2018,243.600006,245.880005,243.5,243.910004,242.248276,1928500 5/15/2018,243,243.949997,240.669998,241.559998,239.914291,2165700 5/16/2018,241.270004,241.839996,240.589996,240.960007,239.318375,1965200 5/17/2018,240.419998,242.440002,238.779999,239.100006,237.471054,2462700 5/18/2018,238.100006,238.740005,236.869995,237,235.385361,2699000 5/21/2018,239.100006,240.070007,237.320007,237.699997,236.080582,1951700 5/22/2018,238.699997,240.699997,237.979996,238,236.37854,2551500 5/23/2018,236.880005,237.869995,234.380005,237.809998,236.189835,3105400 5/24/2018,236.600006,237.169998,233.649994,236.100006,234.491501,2295200 5/25/2018,235,236.119995,234.279999,235.009995,233.408905,1985600 5/29/2018,231.520004,232.470001,225.020004,227.029999,225.483276,5299000 5/30/2018,228.940002,229.669998,226.279999,229.160004,228.40361,3348600 5/31/2018,227.339996,228.110001,224.089996,225.880005,225.13443,5334900 6/1/2018,228.399994,230.25,228.089996,228.350006,227.596283,3323300 6/4/2018,230.350006,231.149994,228.949997,229.889999,229.131195,2129400 6/5/2018,228.940002,229.339996,227.289993,228.339996,227.586304,1986200 6/6/2018,229.850006,232.580002,229.360001,232.229996,231.46347,2566400 6/7/2018,233.889999,235.919998,232.539993,233.449997,232.679443,2905000 6/8/2018,233,234.270004,232.350006,233.389999,232.619644,2253100 6/11/2018,234.619995,235.160004,233.589996,234.089996,233.317322,1936800 6/12/2018,234.119995,235.229996,231.860001,232.630005,231.862152,2080000 6/13/2018,233.649994,238.229996,233.100006,233.830002,233.058197,3637400 6/14/2018,235.869995,235.889999,232.589996,233.649994,232.878784,2899600 6/15/2018,231.5,233.149994,229.839996,231.919998,231.154495,4738100 6/18/2018,230.199997,231.669998,229.149994,231.389999,230.626251,2327500 6/19/2018,228.220001,229.039993,226.160004,228.320007,227.566391,3326600 6/20/2018,229.919998,229.940002,226.960007,227.820007,227.068039,2678300 6/21/2018,226.389999,228.429993,224.570007,226.979996,226.230804,3094600 6/22/2018,227.779999,230.5,225.580002,226.020004,225.273972,2731800 6/25/2018,224.5,225.139999,220.389999,221.539993,220.808746,3817700 6/26/2018,221.779999,222.800003,219.119995,221.580002,220.848633,2692900 6/27/2018,221.479996,225.470001,220.139999,220.179993,219.453232,3104200 6/28/2018,220.25,224.660004,219.580002,223.419998,222.682556,3072600 6/29/2018,224.399994,225.169998,220.449997,220.570007,219.841965,3393700 7/2/2018,219.75,223.339996,218.889999,223.259995,222.523071,1723200 7/3/2018,224.460007,224.639999,219.990005,220.380005,219.652588,1204400 7/5/2018,221.5,222.139999,219.779999,220.740005,220.011398,2218200 7/6/2018,220.539993,223.199997,219.880005,221.789993,221.057922,1846400 7/9/2018,223.360001,228.199997,223,227.990005,227.237473,2743900 7/10/2018,228,228.869995,225.850006,226.850006,226.101242,2524800 7/11/2018,225.759995,227.25,225.199997,225.660004,224.915161,2527000 7/12/2018,227.639999,227.800003,225.770004,227.220001,226.470016,2223100 7/13/2018,226.630005,228.619995,223.929993,226.410004,225.662689,2541500 7/16/2018,227.199997,231.440002,226.740005,231.440002,230.676086,3271200 7/17/2018,231.479996,233.229996,226.869995,231.020004,230.257477,9280200 7/18/2018,232.339996,233.720001,230.149994,231.240005,230.476746,6149900 7/19/2018,231.110001,231.990005,228.979996,229.630005,228.872055,4638500 7/20/2018,229.009995,232.050003,228.800003,231.690002,230.925262,2683500 7/23/2018,231.800003,234.860001,231.720001,233.759995,232.988419,2788500 7/24/2018,234.75,237.479996,234.339996,235.880005,235.101425,2887400 7/25/2018,235.009995,236.850006,233.949997,236.690002,235.908752,2181500 7/26/2018,237,238.339996,236.429993,237.110001,236.327362,1885500 7/27/2018,237.960007,238.800003,235.990005,237.639999,236.855621,1998200 7/30/2018,238,239.729996,236.889999,238.949997,238.161285,2454100 7/31/2018,239.5,239.5,236.550003,237.429993,236.646301,2503700 8/1/2018,238.5,239.399994,235.779999,236.039993,235.260895,2510500 8/2/2018,233.929993,235.210007,232.770004,233.990005,233.217667,2579700 8/3/2018,234.440002,235.520004,233.490005,234.089996,233.317322,3053100 8/6/2018,234.139999,236.979996,234.029999,235.929993,235.151245,2259600 8/7/2018,237.25,239.460007,236.490005,237.830002,237.044983,2399500 8/8/2018,238.119995,239.160004,236.229996,236.369995,235.589798,2522400 8/9/2018,236.350006,236.850006,233.389999,233.779999,233.008362,2951900 8/10/2018,230.970001,231.460007,228.110001,229.610001,228.852127,3863400 8/13/2018,229.490005,229.889999,226.570007,226.860001,226.111191,2662700 8/14/2018,227.350006,230.369995,227.300003,229.559998,228.802277,2359000 8/15/2018,229.350006,231.539993,228.309998,229.25,228.493301,3218500 8/16/2018,230.669998,233.289993,230.449997,233,232.230927,2438300 8/17/2018,232.509995,233.720001,231.639999,233.380005,232.60968,2107200 8/20/2018,234.130005,235.979996,234.080002,235.779999,235.001755,2604900 8/21/2018,235.289993,239.529999,235.289993,238.649994,237.862274,2437300 8/22/2018,237.889999,239.669998,237.580002,239.339996,238.550003,1870900 8/23/2018,239.050003,239.279999,235.839996,236.339996,235.559906,2064700 8/24/2018,237.360001,237.800003,234.699997,235.110001,234.333969,1948100 8/27/2018,236.990005,243.649994,236.559998,242.600006,241.799255,4106900 8/28/2018,243.059998,245.080002,241.589996,242.369995,241.569992,2951000 8/29/2018,242.050003,242.789993,240.309998,241.399994,241.399994,1911700 8/30/2018,240.800003,241.119995,238.679993,239.399994,239.399994,1963700 8/31/2018,238.940002,239.350006,237.119995,237.809998,237.809998,1965500 9/4/2018,237.759995,238.119995,234.589996,237.660004,237.660004,2083500 9/5/2018,237.009995,239.449997,236.169998,237.559998,237.559998,2092000 9/6/2018,237,238.630005,233.880005,234.520004,234.520004,2651400 9/7/2018,235.050003,235.639999,232.679993,233.910004,233.910004,1952900 9/10/2018,235.009995,235.5,231.740005,231.910004,231.910004,1948100 9/11/2018,230.669998,231.649994,228.660004,230.210007,230.210007,2719400 9/12/2018,230.910004,231.990005,227.300003,228.149994,228.149994,3577700 9/13/2018,229.5,229.850006,227.570007,228.330002,228.330002,3003600 9/14/2018,229.080002,230.550003,228.759995,229.240005,229.240005,2228300 9/17/2018,229.399994,230.160004,227.300003,227.889999,227.889999,1918800 9/18/2018,228.350006,229.399994,226.570007,228.889999,228.889999,2498100 9/19/2018,229.899994,236.279999,229.520004,235.580002,235.580002,3716500 9/20/2018,237,238.509995,236.029999,237.399994,237.399994,2503000 9/21/2018,238.059998,238.520004,234.830002,235.339996,235.339996,3760300 9/24/2018,234.740005,235.740005,232.240005,232.899994,232.899994,2057000 9/25/2018,234.639999,234.639999,232.229996,232.5,232.5,2003200 9/26/2018,232.960007,233,228.240005,228.880005,228.880005,2372700 9/27/2018,228.770004,229.850006,227.520004,227.740005,227.740005,2451500 9/28/2018,225.75,227.399994,223.800003,224.240005,224.240005,3097800 10/1/2018,226.220001,227.589996,225,225.330002,225.330002,2451300 10/2/2018,225.279999,226.330002,223.970001,226.070007,226.070007,2272700 10/3/2018,227.75,229.770004,226.580002,227.779999,227.779999,2573900 10/4/2018,229.259995,231.399994,225.389999,227.479996,227.479996,2903600 10/5/2018,228,228.410004,224.210007,225.710007,225.710007,1722400 10/8/2018,224.259995,226.919998,222.5,225.350006,225.350006,2522900 10/9/2018,224.990005,225.119995,222.529999,222.910004,222.910004,1862900 10/10/2018,223.240005,223.639999,214.559998,214.889999,214.889999,3955500 10/11/2018,214.199997,216.029999,210.949997,212.970001,212.970001,6217400 10/12/2018,217,217.979996,211.460007,213.869995,213.869995,4161300 10/15/2018,214.449997,217.139999,213.050003,215.220001,215.220001,3333800 10/16/2018,219.350006,222,216.300003,221.699997,221.699997,5924200 10/17/2018,220.529999,228.899994,220.050003,228.279999,228.279999,4953700 10/18/2018,227.5,228.729996,223.860001,224.949997,224.949997,2995400 10/19/2018,225.259995,228.300003,224.190002,226.960007,226.960007,2759100 10/22/2018,226.929993,228.869995,221.520004,221.600006,221.600006,2736800 10/23/2018,216.589996,219.520004,214.320007,218.559998,218.559998,3318200 10/24/2018,218.139999,218.929993,208.399994,209.179993,209.179993,4152700 10/25/2018,211.270004,215.690002,210.339996,214.009995,214.009995,3179700 10/26/2018,210.729996,214.800003,209.529999,212.360001,212.360001,3557900 10/29/2018,214.149994,218.210007,212.050003,214.490005,214.490005,3278200 10/30/2018,215.990005,220.350006,215.039993,219.279999,219.279999,3897400 10/31/2018,221.889999,229,221.399994,225.369995,225.369995,4369600 11/1/2018,225.759995,228.880005,225.470001,226.970001,226.970001,2557600 11/2/2018,230,231.690002,226.289993,229.690002,229.690002,3699000 11/5/2018,228.320007,231.100006,226.949997,228.720001,228.720001,2565200 11/6/2018,228.190002,229.520004,227.050003,228.199997,228.199997,2275600 11/7/2018,230.050003,232.800003,226.899994,231.279999,231.279999,3514300 11/8/2018,231,234.059998,230.600006,231.649994,231.649994,2404800 11/9/2018,231.690002,231.690002,222.300003,222.649994,222.649994,3721700 11/12/2018,222,222.309998,205.130005,206.050003,206.050003,11019400 11/13/2018,204.399994,209.589996,202.330002,205.050003,205.050003,6984800 11/14/2018,206.240005,207.339996,198.440002,202.490005,202.490005,5742500 11/15/2018,201.800003,204.5,199.320007,203.740005,203.740005,4260000 11/16/2018,202.929993,204.740005,200.350006,202.119995,202.119995,2828000