Bermuda Stock Exchange

26 Reid Street, 6th Floor North, Hamilton HM 11

http://www.whitemountains.com

Listed Since: 2003/09/11
BSX Ticker: WTM.BH
BSX Currency: USD
Other Ticker: WTM
Other Currency: USD
Other Exchange: New York
CUSIP: G9618E107
ISIN: BMG9618E1075
SEDOL: 2014935
FIGI: BBG000FPGPG7
Tel: (441) 278-3160
Fax: (441) 278-3170
Email: info@whitemountains.com
Open To: General Public

White Mountains is a Bermuda domiciled insurance holding company whose principal businesses are conducted through its subsidiaries and affiliates in property and casualty insurance and reinsurance. White Mountains' Common Shares received a primary listing on the New York Stock Exchange (NYSE:'WTM') in October 1985. The BSX listing is a secondary listing and is effective from September 2003.

For further information on White Mountains, please visit the Company's web site at: www.whitemountains.com or contact Jennifer Moyer on (603) 640-2210.

Other Market Trading History (USD)

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2023/08/28	1,551.40	1,562.82	1,560.66	9,037
2023/08/25	1,558.58	1,567.68	1,558.58	5,606
2023/08/24	1,558.66	1,560.85	1,560.85	5,526
2023/08/23	1,537.02	1,542.22	1,540.00	7,720
2023/08/22	1,520.60	1,528.87	1,520.60	4,563
2023/08/21	1,552.13	1,559.00	1,554.58	5,470
2023/08/18	1,566.45	1,578.26	1,566.45	9,729
2023/08/17	1,565.75	1,573.00	1,565.24	16,306
2023/08/16	1,546.80	1,555.60	1,545.80	7,240
2023/08/15	1,541.02	1,558.22	1,552.03	5,265
2023/08/14	1,550.01	1,555.04	1,550.01	8,759
2023/08/11	1,567.87	1,574.90	1,567.87	11,210
2023/08/10	1,558.20	1,569.70	1,562.22	25,855
2023/08/09	1,535.93	1,548.89	1,548.88	9,793
2023/08/08	1,549.13	1,559.20	1,559.20	8,280
2023/08/07	1,542.04	1,561.00	1,551.78	5,814
2023/08/04	1,566.41	1,579.95	1,566.40	6,104
2023/08/03	1,577.65	1,583.28	1,583.00	6,564
2023/08/02	1,563.21	1,570.18	1,563.20	4,406
2023/08/01	1,583.86	1,589.99	1,583.86	4,871
2023/07/31	1,546.52	1,553.45	1,547.02	4,809
2023/07/28	1,536.29	1,546.95	1,537.63	4,833
2023/07/27	1,574.91	1,581.39	1,576.00	4,321
2023/07/26	1,607.11	1,615.94	1,607.11	7,093
2023/07/25	1,594.29	1,613.62	1,600.01	6,989
2023/07/24	1,576.15	1,583.97	1,582.23	13,088
2023/07/21	1,580.01	1,587.99	1,580.02	7,444
2023/07/20	1,560.86	1,570.52	1,568.66	5,896
2023/07/19	1,530.38	1,543.44	1,540.49	9,318
2023/07/18	1,503.30	1,515.45	1,511.70	7,153
2023/07/17	1,523.39	1,527.43	1,523.39	9,119
2023/07/14	1,495.05	1,500.80	1,501.07	9,467
2023/07/13	1,463.44	1,470.00	1,475.05	10,686
2023/07/12	1,474.18	1,484.22	1,484.22	15,371
2023/07/11	1,432.80	1,444.86	1,436.30	7,625
2023/07/10	1,428.55	1,435.06	1,430.42	9,763
2023/07/07	1,397.93	1,409.62	1,397.94	8,669
2023/07/06	1,380.12	1,383.12	1,380.13	12,037
2023/07/05	1,376.71	1,383.04	1,384.04	9,622
2023/07/03	1,380.69	1,395.30	1,383.86	3,121
2023/06/30	1,388.91	1,391.28	1,388.91	9,965
2023/06/29	1,380.00	1,383.58	1,380.00	6,341
2023/06/28	1,370.00	1,371.26	1,370.00	8,511
2023/06/27	1,361.97	1,361.98	1,361.97	9,189
2023/06/26	1,352.00	1,360.00	1,350.06	5,905
2023/06/23	1,358.83	1,363.33	1,352.31	11,682
2023/06/22	1,370.26	1,376.42	1,375.45	5,748
2023/06/21	1,365.52	1,373.30	1,368.03	9,137
2023/06/20	1,353.36	1,364.08	1,361.50	12,559
2023/06/16	1,384.57	1,384.58	1,375.06	9,686
2023/06/15	1,392.82	1,398.50	1,394.71	6,163
2023/06/14	1,383.72	1,396.53	1,383.72	5,085
2023/06/13	1,369.08	1,375.58	1,368.08	8,180
2023/06/12	1,410.09	1,423.10	1,410.09	7,283
2023/06/09	1,428.79	1,442.41	1,432.07	4,826
2023/06/08	1,441.81	1,447.40	1,441.81	14,420
2023/06/07	1,412.96	1,420.43	1,421.69	12,034
2023/06/06	1,459.20	1,468.34	1,461.54	7,476
2023/06/05	1,416.18	1,426.64	1,419.84	9,693
2023/06/02	1,432.73	1,443.18	1,428.70	9,130
2023/06/01	1,372.77	1,381.95	1,371.76	9,157
2023/05/31	1,359.01	1,366.33	1,354.19	10,825
2023/05/30	1,335.00	1,338.00	1,336.90	13,594
2023/05/26	1,320.31	1,328.48	1,319.05	14,588
2023/05/25	1,335.58	1,341.99	1,340.00	11,477
2023/05/24	1,363.01	1,376.28	1,367.50	8,110
2023/05/23	1,389.34	1,390.40	1,387.38	9,548
2023/05/22	1,377.32	1,389.44	1,380.00	10,643
2023/05/19	1,375.78	1,379.99	1,375.83	4,478
2023/05/18	1,386.75	1,396.11	1,396.11	10,512
2023/05/17	1,379.76	1,385.72	1,379.76	17,134
2023/05/16	1,403.57	1,418.49	1,412.68	5,871
2023/05/15	1,408.23	1,420.43	1,412.68	3,695
2023/05/12	1,420.73	1,430.49	1,426.47	3,337
2023/05/11	1,411.24	1,422.14	1,421.44	10,936
2023/05/10	1,449.08	1,458.69	1,458.69	8,562
2023/05/09	1,460.86	1,468.20	1,462.48	4,221
2023/05/08	1,453.73	1,465.30	1,453.73	4,275
2023/05/05	1,437.21	1,451.69	1,438.41	3,642
2023/05/04	1,415.65	1,427.32	1,419.21	17,351
2023/05/03	1,449.26	1,455.28	1,449.26	7,788
2023/05/02	1,404.91	1,413.38	1,408.22	19,134
2023/05/01	1,438.79	1,446.70	1,452.50	10,449
2023/04/28	1,423.88	1,432.13	1,432.14	20,979
2023/04/27	1,449.01	1,463.63	1,452.16	6,812
2023/04/26	1,464.74	1,470.91	1,475.00	4,898
2023/04/25	1,498.71	1,510.57	1,503.00	6,612
2023/04/24	1,500.60	1,507.38	1,503.89	19,190
2023/04/21	1,518.25	1,529.77	1,525.00	17,041
2023/04/20	1,519.00	1,524.01	1,525.00	30,503
2023/04/19	1,463.08	1,470.71	1,470.28	9,403
2023/04/18	1,438.00	1,441.17	1,438.00	6,848
2023/04/17	1,410.55	1,414.99	1,414.98	7,026
2023/04/14	1,410.19	1,415.99	1,410.19	13,045
2023/04/13	1,419.09	1,426.51	1,426.50	6,755
2023/04/12	1,408.97	1,422.75	1,410.73	10,926
2023/04/11	1,375.39	1,385.88	1,380.16	5,881
2023/04/10	1,376.30	1,382.43	1,376.30	9,747
2023/04/06	1,354.40	1,365.24	1,364.00	13,067
2023/04/05	1,360.18	1,365.40	1,363.71	5,933
2023/04/04	1,359.40	1,366.00	1,365.93	12,595
2023/04/03	1,376.53	1,381.93	1,376.54	12,713
2023/03/31	1,372.55	1,377.49	1,377.49	12,271
2023/03/30	1,377.29	1,385.99	1,377.29	5,101
2023/03/29	1,374.93	1,379.99	1,374.28	6,614
2023/03/28	1,385.47	1,395.85	1,395.85	7,450
2023/03/27	1,370.63	1,374.69	1,368.32	8,495
2023/03/24	1,340.97	1,350.79	1,350.79	13,693
2023/03/23	1,330.01	1,338.47	1,330.01	12,399
2023/03/22	1,327.17	1,339.35	1,339.36	12,910
2023/03/21	1,358.11	1,373.26	1,368.18	14,287
2023/03/20	1,324.89	1,330.61	1,330.61	18,633
2023/03/17	1,338.41	1,345.76	1,346.77	26,778
2023/03/16	1,381.13	1,392.26	1,384.65	19,404
2023/03/15	1,330.64	1,335.78	1,335.79	13,362
2023/03/14	1,367.49	1,378.75	1,371.16	11,390
2023/03/13	1,319.67	1,332.53	1,322.18	11,771
2023/03/10	1,377.52	1,384.40	1,383.38	9,194
2023/03/09	1,337.99	1,363.99	1,364.87	11,773
2023/03/08	1,391.26	1,400.32	1,396.99	11,380
2023/03/07	1,380.35	1,393.16	1,393.16	11,899
2023/03/06	1,407.82	1,419.51	1,418.00	7,677
2023/03/03	1,401.11	1,407.99	1,407.98	13,822
2023/03/02	1,403.57	1,415.05	1,415.05	11,673
2023/03/01	1,419.20	1,433.22	1,426.57	11,065
2023/02/28	1,432.01	1,443.56	1,443.57	13,022
2023/02/27	1,449.01	1,461.89	1,461.89	9,528
2023/02/24	1,450.99	1,468.22	1,464.83	10,570
2023/02/23	1,463.76	1,472.71	1,469.28	6,877
2023/02/22	1,456.31	1,467.25	1,468.23	15,769
2023/02/21	1,496.74	1,523.01	1,498.11	10,807
2023/02/17	1,548.16	1,557.65	1,551.67	8,447
2023/02/16	1,540.01	1,550.66	1,540.01	12,819
2023/02/15	1,515.00	1,518.81	1,516.83	9,958
2023/02/14	1,515.22	1,526.69	1,519.50	10,260
2023/02/13	1,524.67	1,529.49	1,524.67	12,225
2023/02/10	1,495.93	1,507.08	1,501.51	8,914
2023/02/09	1,470.01	1,478.99	1,478.99	7,275
2023/02/08	1,489.37	1,502.69	1,489.37	8,434
2023/02/07	1,479.26	1,505.66	1,495.49	9,401
2023/02/06	1,460.44	1,471.31	1,462.78	13,839
2023/02/03	1,430.78	1,445.74	1,440.00	13,364
2023/02/02	1,443.19	1,463.74	1,443.19	17,152
2023/02/01	1,476.08	1,495.26	1,494.00	11,292
2023/01/31	1,521.56	1,531.84	1,527.96	11,217
2023/01/30	1,474.26	1,491.00	1,488.26	10,445
2023/01/27	1,493.01	1,500.36	1,499.00	5,620
2023/01/26	1,484.06	1,500.00	1,498.67	14,335
2023/01/25	1,495.22	1,505.96	1,505.96	17,216
2023/01/24	1,477.93	1,488.23	1,482.00	9,081
2023/01/23	1,490.08	1,500.00	1,499.89	8,700
2023/01/20	1,452.30	1,481.84	1,481.84	9,181
2023/01/19	1,420.62	1,428.49	1,429.58	13,674
2023/01/18	1,430.00	1,434.42	1,429.93	9,057
2023/01/17	1,440.67	1,450.77	1,450.77	10,002
2023/01/13	1,432.39	1,439.81	1,436.42	8,743
2023/01/12	1,425.94	1,433.12	1,425.95	14,545
2023/01/11	1,434.37	1,442.42	1,439.27	6,984
2023/01/10	1,434.60	1,448.17	1,442.87	7,287
2023/01/09	1,394.01	1,413.49	1,407.10	5,486
2023/01/06	1,414.72	1,426.26	1,420.24	8,799
2023/01/05	1,406.96	1,416.99	1,408.04	8,663
2023/01/04	1,396.94	1,410.35	1,404.49	5,943
2023/01/03	1,388.53	1,405.23	1,396.80	6,076
2022/12/30	1,407.75	1,415.06	1,414.33	7,435
2022/12/29	1,395.01	1,399.49	1,395.01	8,130
2022/12/28	1,395.01	1,401.62	1,395.01	8,730
2022/12/27	1,395.48	1,402.05	1,395.48	8,624
2022/12/23	1,382.01	1,394.76	1,394.76	10,063
2022/12/22	1,377.31	1,385.77	1,381.80	10,582
2022/12/21	1,384.01	1,392.50	1,384.02	15,120
2022/12/20	1,380.01	1,389.54	1,380.01	21,257
2022/12/19	1,362.19	1,369.34	1,365.00	18,319
2022/12/16	1,360.01	1,371.98	1,361.18	33,211
2022/12/15	1,330.67	1,359.13	1,342.19	17,602
2022/12/14	1,349.96	1,365.83	1,349.96	12,423
2022/12/13	1,304.77	1,310.95	1,304.77	10,702
2022/12/12	1,305.00	1,309.73	1,305.00	9,279
2022/12/09	1,304.33	1,317.78	1,304.33	7,560
2022/12/08	1,306.00	1,309.99	1,309.88	11,672
2022/12/07	1,277.35	1,290.95	1,290.95	10,540
2022/12/06	1,316.21	1,330.34	1,316.21	9,390
2022/12/05	1,312.38	1,332.82	1,331.55	9,756
2022/12/02	1,342.79	1,353.79	1,338.51	19,024
2022/12/01	1,361.97	1,380.34	1,365.00	6,681
2022/11/30	1,350.01	1,354.01	1,358.86	22,131
2022/11/29	1,415.01	1,422.09	1,418.69	11,110
2022/11/28	1,415.01	1,424.48	1,422.81	12,490
2022/11/25	1,401.77	1,402.21	1,401.77	6,922
2022/11/23	1,385.00	1,393.45	1,393.45	10,572
2022/11/22	1,386.57	1,406.46	1,406.46	12,742
2022/11/21	1,348.01	1,357.35	1,350.08	13,686
2022/11/18	1,351.01	1,358.17	1,358.90	11,926
2022/11/17	1,324.03	1,336.32	1,324.03	7,520
2022/11/16	1,323.14	1,334.29	1,332.86	10,367
2022/11/15	1,321.25	1,332.00	1,320.85	12,554
2022/11/14	1,295.79	1,301.32	1,301.32	8,344
2022/11/11	1,309.06	1,323.87	1,323.87	13,430
2022/11/10	1,321.48	1,332.44	1,330.00	11,503
2022/11/09	1,333.19	1,346.97	1,340.95	8,791
2022/11/08	1,338.68	1,351.19	1,351.18	6,408
2022/11/07	1,332.36	1,347.66	1,335.98	9,054
2022/11/04	1,341.09	1,348.91	1,341.09	5,464
2022/11/03	1,354.01	1,364.08	1,364.08	6,644
2022/11/02	1,384.01	1,397.62	1,397.61	5,272
2022/11/01	1,396.41	1,409.41	1,396.41	7,418
2022/10/31	1,408.94	1,416.15	1,416.15	11,302
2022/10/28	1,386.22	1,397.21	1,396.24	15,476
2022/10/27	1,367.77	1,378.64	1,377.51	7,374
2022/10/26	1,359.00	1,372.95	1,359.00	15,112
2022/10/25	1,335.37	1,345.11	1,335.37	7,685
2022/10/24	1,319.34	1,331.62	1,320.60	6,229
2022/10/21	1,329.78	1,338.66	1,334.01	9,058
2022/10/20	1,368.57	1,373.63	1,362.50	14,247
2022/10/19	1,355.01	1,365.99	1,365.99	6,367
2022/10/18	1,356.84	1,374.97	1,369.63	8,171
2022/10/17	1,366.06	1,371.84	1,366.11	13,436
2022/10/14	1,350.01	1,356.82	1,356.83	8,857
2022/10/13	1,343.05	1,349.90	1,350.91	7,127
2022/10/12	1,305.37	1,317.03	1,317.03	6,900
2022/10/11	1,322.24	1,328.14	1,325.58	10,913
2022/10/10	1,319.69	1,331.62	1,319.69	6,426
2022/10/07	1,312.47	1,317.19	1,315.70	6,935
2022/10/06	1,334.28	1,338.03	1,331.14	13,499
2022/10/05	1,364.85	1,374.38	1,374.38	12,417
2022/10/04	1,362.17	1,371.15	1,364.56	11,855
2022/10/03	1,308.86	1,315.06	1,312.88	7,611
2022/09/30	1,303.69	1,304.91	1,303.02	13,914
2022/09/29	1,285.77	1,288.92	1,288.92	11,153
2022/09/28	1,286.50	1,286.51	1,284.31	24,909
2022/09/27	1,256.28	1,258.66	1,256.70	29,704
2022/09/26	1,176.95	1,180.67	1,176.95	18,199
2022/09/23	1,218.99	1,221.86	1,221.76	16,695
2022/09/22	1,247.19	1,254.35	1,252.85	41,300
2022/09/21	1,358.99	1,359.50	1,366.79	32,836
2022/09/20	1,384.63	1,387.64	1,387.64	45,239
2022/09/19	1,387.24	1,390.00	1,389.10	26,646
2022/09/16	1,374.50	1,377.94	1,382.15	41,314
2022/09/15	1,376.00	1,380.64	1,376.00	30,818
2022/09/14	1,373.23	1,375.48	1,373.73	24,931
2022/09/13	1,366.94	1,370.46	1,366.95	15,191
2022/09/12	1,369.02	1,374.34	1,368.70	17,008
2022/09/09	1,369.70	1,374.14	1,369.70	11,697
2022/09/08	1,388.11	1,393.48	1,393.48	18,003
2022/09/07	1,377.26	1,380.39	1,377.26	20,562
2022/09/06	1,360.67	1,363.99	1,360.59	15,845
2022/09/02	1,359.00	1,363.99	1,359.01	15,311
2022/09/01	1,363.62	1,364.74	1,359.87	23,186
2022/08/31	1,367.53	1,369.49	1,370.00	21,716
2022/08/30	1,368.01	1,374.17	1,372.19	14,899
2022/08/29	1,371.01	1,372.38	1,371.01	17,070
2022/08/26	1,360.02	1,364.85	1,364.85	16,968
2022/08/25	1,354.38	1,359.24	1,359.24	16,349
2022/08/24	1,352.87	1,355.92	1,353.37	17,594
2022/08/23	1,349.50	1,350.00	1,350.00	24,430
2022/08/22	1,347.66	1,352.85	1,347.66	18,618
2022/08/19	1,303.15	1,309.50	1,305.13	6,940
2022/08/18	1,295.13	1,304.53	1,299.18	3,502
2022/08/17	1,287.04	1,300.02	1,294.34	6,400
2022/08/16	1,294.01	1,305.44	1,294.38	7,476
2022/08/15	1,295.49	1,309.58	1,295.49	8,529
2022/08/12	1,295.00	1,297.52	1,295.00	14,346
2022/08/11	1,257.49	1,263.95	1,262.98	8,486
2022/08/10	1,247.40	1,254.99	1,247.40	8,137
2022/08/09	1,255.32	1,263.74	1,261.95	9,350
2022/08/08	1,242.72	1,249.33	1,241.82	10,278
2022/08/05	1,250.47	1,255.89	1,250.47	7,442
2022/08/04	1,236.81	1,239.96	1,235.80	12,445
2022/08/03	1,254.42	1,258.00	1,258.00	10,227
2022/08/02	1,259.40	1,265.01	1,257.49	8,185
2022/08/01	1,256.16	1,263.80	1,263.80	21,009
2022/07/29	1,242.42	1,242.83	1,239.43	16,888
2022/07/28	1,229.15	1,231.15	1,229.15	12,327
2022/07/27	1,239.72	1,246.40	1,243.05	9,602
2022/07/26	1,247.22	1,250.14	1,250.64	9,750
2022/07/25	1,235.33	1,240.02	1,235.02	14,350
2022/07/22	1,227.05	1,233.25	1,227.05	11,452
2022/07/21	1,223.83	1,229.19	1,229.19	14,646
2022/07/20	1,222.93	1,226.16	1,226.16	11,485
2022/07/19	1,240.50	1,245.47	1,242.16	7,902
2022/07/18	1,231.26	1,234.60	1,234.60	10,571
2022/07/15	1,241.15	1,245.58	1,245.58	10,687
2022/07/14	1,231.29	1,235.10	1,234.67	18,290
2022/07/13	1,238.79	1,240.81	1,238.67	11,393
2022/07/12	1,244.47	1,249.57	1,244.47	12,379
2022/07/11	1,247.27	1,251.62	1,247.21	13,492
2022/07/08	1,242.56	1,245.01	1,242.56	11,646
2022/07/07	1,252.79	1,255.48	1,252.80	9,875
2022/07/06	1,265.13	1,267.91	1,270.21	32,281
2022/07/05	1,234.86	1,237.57	1,238.83	33,149
2022/07/01	1,259.20	1,262.51	1,259.14	11,831
2022/06/30	1,247.11	1,248.90	1,246.13	22,561
2022/06/29	1,225.58	1,229.74	1,229.18	38,535
2022/06/28	1,251.11	1,257.65	1,256.09	11,529
2022/06/27	1,278.19	1,282.01	1,282.66	13,380
2022/06/24	1,278.18	1,280.26	1,277.96	20,872
2022/06/23	1,241.08	1,247.32	1,240.77	15,065
2022/06/22	1,235.65	1,237.85	1,235.65	22,555
2022/06/21	1,219.20	1,221.43	1,217.92	24,696
2022/06/17	1,212.23	1,214.10	1,216.08	31,422
2022/06/16	1,231.29	1,234.10	1,229.44	28,274
2022/06/15	1,236.91	1,245.49	1,241.70	21,761
2022/06/14	1,232.20	1,236.18	1,232.20	14,295
2022/06/13	1,200.46	1,204.41	1,200.46	17,259
2022/06/10	1,230.23	1,233.27	1,230.23	16,867
2022/06/09	1,236.85	1,245.52	1,241.04	11,510
2022/06/08	1,252.10	1,254.69	1,249.77	12,343
2022/06/07	1,272.36	1,277.65	1,277.65	12,736
2022/06/06	1,260.44	1,260.93	1,261.21	13,903
2022/06/03	1,251.53	1,258.00	1,253.00	7,081
2022/06/02	1,248.53	1,250.92	1,249.78	9,485
2022/06/01	1,254.72	1,260.71	1,262.26	17,002
2022/05/31	1,244.88	1,251.46	1,244.86	17,514
2022/05/27	1,253.41	1,258.01	1,251.33	17,911
2022/05/26	1,218.72	1,224.06	1,224.06	10,052
2022/05/25	1,218.43	1,220.73	1,223.71	12,306
2022/05/24	1,190.38	1,197.50	1,190.38	18,902
2022/05/23	1,181.98	1,188.99	1,183.03	8,280
2022/05/20	1,182.40	1,188.56	1,182.77	16,132
2022/05/19	1,180.47	1,183.07	1,183.24	24,493
2022/05/18	1,169.54	1,173.19	1,168.04	13,618
2022/05/17	1,188.77	1,192.08	1,192.08	12,164
2022/05/16	1,168.81	1,172.89	1,168.81	10,432
2022/05/13	1,163.49	1,167.77	1,163.49	17,207
2022/05/12	1,145.05	1,147.36	1,147.36	24,468
2022/05/11	1,129.93	1,133.99	1,129.93	13,542
2022/05/10	1,121.92	1,124.74	1,124.74	22,314
2022/05/09	1,137.71	1,142.24	1,137.11	28,912
2022/05/06	1,046.88	1,052.79	1,053.46	14,667
2022/05/05	1,050.50	1,054.88	1,050.02	12,247
2022/05/04	1,066.63	1,068.65	1,071.22	10,847
2022/05/03	1,048.60	1,053.56	1,048.60	9,130
2022/05/02	1,050.10	1,053.57	1,050.10	14,728
2022/04/29	1,045.79	1,049.81	1,048.02	17,022
2022/04/28	1,070.07	1,073.81	1,071.93	13,789
2022/04/27	1,046.71	1,048.91	1,048.91	12,217
2022/04/26	1,051.24	1,054.41	1,054.42	17,368
2022/04/25	1,058.32	1,063.80	1,061.25	23,232
2022/04/22	1,042.44	1,044.27	1,041.57	14,614
2022/04/21	1,069.07	1,070.85	1,069.38	12,788
2022/04/20	1,074.77	1,078.25	1,074.89	9,870
2022/04/19	1,071.92	1,075.66	1,075.65	10,951
2022/04/18	1,089.47	1,091.62	1,089.47	10,350
2022/04/14	1,072.91	1,075.74	1,072.91	9,923
2022/04/13	1,075.64	1,079.59	1,075.63	9,740
2022/04/12	1,072.30	1,076.54	1,072.29	13,540
2022/04/11	1,085.34	1,087.17	1,085.38	10,577
2022/04/08	1,100.36	1,103.89	1,100.35	10,979
2022/04/07	1,114.16	1,117.36	1,115.98	21,394
2022/04/06	1,123.51	1,124.31	1,121.80	19,125
2022/04/05	1,141.47	1,143.86	1,140.51	28,045
2022/04/04	1,132.65	1,135.93	1,134.00	37,331
2022/04/01	1,145.62	1,149.09	1,145.62	41,651
2022/03/31	1,137.12	1,140.67	1,136.24	27,447
2022/03/30	1,102.32	1,104.99	1,102.32	10,896
2022/03/29	1,089.44	1,094.00	1,089.92	7,722
2022/03/28	1,079.23	1,083.99	1,079.22	8,701
2022/03/25	1,080.39	1,085.50	1,081.64	10,953
2022/03/24	1,078.11	1,083.19	1,078.11	10,127
2022/03/23	1,088.15	1,093.05	1,087.94	13,967
2022/03/22	1,067.57	1,071.21	1,066.56	13,196
2022/03/21	1,057.54	1,060.99	1,055.78	12,861
2022/03/18	1,051.34	1,051.35	1,046.29	19,818
2022/03/17	1,064.71	1,068.87	1,065.57	10,560
2022/03/16	1,064.86	1,068.09	1,064.48	16,313
2022/03/15	1,065.59	1,070.18	1,065.59	9,348
2022/03/14	1,050.86	1,053.32	1,050.86	9,735
2022/03/11	1,042.06	1,043.30	1,041.29	13,464
2022/03/10	1,051.66	1,055.49	1,051.66	5,645
2022/03/09	1,061.00	1,062.87	1,062.87	18,573
2022/03/08	1,029.18	1,034.28	1,032.65	29,141
2022/03/07	1,042.45	1,046.72	1,038.48	15,892
2022/03/04	1,052.15	1,056.57	1,056.57	13,535
2022/03/03	1,051.50	1,055.88	1,054.35	11,253
2022/03/02	1,049.07	1,050.96	1,050.95	10,173
2022/03/01	1,031.99	1,036.51	1,030.64	19,444
2022/02/28	1,047.08	1,050.20	1,050.20	18,025
2022/02/25	1,052.14	1,055.98	1,056.47	12,085
2022/02/24	1,038.84	1,041.94	1,037.83	25,384
2022/02/23	1,032.05	1,035.22	1,032.05	37,274
2022/02/22	1,031.03	1,033.94	1,030.22	20,357
2022/02/18	1,037.18	1,043.17	1,037.12	13,414
2022/02/17	1,042.39	1,046.67	1,042.39	9,958
2022/02/16	1,054.81	1,059.85	1,059.84	5,800
2022/02/15	1,055.54	1,060.98	1,055.54	8,272
2022/02/14	1,049.75	1,055.75	1,049.34	15,803
2022/02/11	1,055.54	1,060.37	1,055.54	12,903
2022/02/10	1,051.64	1,056.64	1,051.64	14,208
2022/02/09	1,055.10	1,059.61	1,055.10	19,051
2022/02/08	1,041.00	1,043.08	1,043.50	17,183
2022/02/07	1,030.34	1,034.01	1,034.01	5,986
2022/02/04	1,044.28	1,052.81	1,044.28	9,663
2022/02/03	1,049.83	1,055.04	1,055.04	15,089
2022/02/02	1,050.55	1,053.84	1,050.54	19,424
2022/02/01	1,045.01	1,049.51	1,049.50	12,291
2022/01/31	1,034.20	1,039.95	1,040.96	12,980
2022/01/28	1,017.84	1,021.81	1,024.32	15,709
2022/01/27	1,008.72	1,016.40	1,013.00	20,802
2022/01/26	1,012.51	1,018.20	1,012.51	13,392
2022/01/25	1,008.22	1,013.96	1,008.01	19,899
2022/01/24	1,006.37	1,011.78	1,006.37	17,474
2022/01/21	1,018.70	1,022.68	1,022.68	12,594
2022/01/20	1,029.37	1,033.92	1,029.37	14,170
2022/01/19	1,029.13	1,031.02	1,029.13	18,113
2022/01/18	1,043.00	1,045.90	1,043.91	12,027
2022/01/14	1,040.00	1,043.01	1,043.01	16,995
2022/01/13	1,029.67	1,034.90	1,034.90	4,263
2022/01/12	1,046.53	1,050.48	1,049.56	16,482
2022/01/11	1,042.20	1,047.99	1,043.99	12,292
2022/01/10	1,033.16	1,038.03	1,038.04	16,682
2022/01/07	1,025.01	1,029.06	1,029.06	16,609
2022/01/06	1,014.44	1,018.37	1,018.49	14,895
2022/01/05	1,016.01	1,016.02	1,019.00	39,155
2022/01/04	1,011.85	1,016.35	1,011.52	28,923
2022/01/03	1,005.45	1,010.25	1,010.24	13,565
2021/12/31	1,013.90	1,017.97	1,013.90	9,507
2021/12/30	1,013.10	1,015.69	1,012.34	11,953
2021/12/29	1,013.13	1,016.31	1,013.13	13,507
2021/12/28	1,013.02	1,016.92	1,014.90	15,798
2021/12/27	1,011.83	1,016.80	1,011.10	9,364
2021/12/23	1,012.37	1,015.78	1,012.36	11,649
2021/12/22	1,017.26	1,019.36	1,018.91	10,345
2021/12/21	1,013.67	1,016.34	1,013.00	20,006
2021/12/20	1,001.48	1,004.97	1,000.85	19,051
2021/12/17	1,016.89	1,017.62	1,014.04	44,083
2021/12/16	1,008.22	1,012.83	1,012.83	21,337
2021/12/15	1,008.22	1,012.31	1,012.31	14,394
2021/12/14	1,013.58	1,017.99	1,011.89	22,447
2021/12/13	1,000.02	1,002.74	1,002.74	24,988
2021/12/10	1,005.80	1,010.04	1,010.25	22,671
2021/12/09	989.06	993.08	992.00	17,570
2021/12/08	1,005.88	1,014.89	1,014.90	9,902
2021/12/07	1,011.64	1,015.68	1,007.34	22,334
2021/12/06	1,003.01	1,008.48	1,007.63	19,066
2021/12/03	982.28	982.29	986.90	19,853
2021/12/02	992.90	997.37	998.00	17,025
2021/12/01	982.33	989.78	989.76	24,943
2021/11/30	1,004.34	1,005.00	1,002.90	18,732
2021/11/29	1,031.10	1,038.62	1,031.10	21,995
2021/11/26	1,035.10	1,041.26	1,038.00	12,835
2021/11/24	1,052.54	1,056.72	1,057.54	7,766
2021/11/23	1,049.65	1,056.09	1,056.10	13,586
2021/11/22	1,042.93	1,046.59	1,045.84	9,050
2021/11/19	1,050.47	1,050.48	1,054.90	10,405
2021/11/18	1,045.09	1,053.49	1,053.58	15,576
2021/11/17	1,064.52	1,071.74	1,067.14	9,487
2021/11/16	1,086.27	1,098.83	1,089.99	14,070
2021/11/15	1,087.16	1,103.74	1,094.69	7,479
2021/11/12	1,111.87	1,120.08	1,113.10	6,948
2021/11/11	1,127.01	1,135.11	1,127.10	8,312
2021/11/10	1,122.58	1,130.59	1,122.57	7,007
2021/11/09	1,110.02	1,119.39	1,110.02	12,574
2021/11/08	1,105.34	1,108.63	1,108.63	12,681
2021/11/05	1,072.46	1,083.62	1,083.35	6,779
2021/11/04	1,060.43	1,066.61	1,064.54	8,194
2021/11/03	1,077.10	1,084.95	1,077.09	6,468
2021/11/02	1,094.66	1,103.55	1,100.00	13,247
2021/11/01	1,093.84	1,099.94	1,099.94	21,150
2021/10/29	1,054.99	1,062.65	1,054.99	16,561
2021/10/28	1,076.77	1,083.06	1,079.51	4,911
2021/10/27	1,066.43	1,074.58	1,066.43	7,062
2021/10/26	1,097.77	1,105.56	1,100.39	5,871
2021/10/25	1,103.59	1,110.61	1,109.99	4,358
2021/10/22	1,101.64	1,107.01	1,101.65	9,684
2021/10/21	1,093.98	1,093.99	1,091.89	9,697
2021/10/20	1,086.65	1,089.49	1,086.65	12,137
2021/10/19	1,087.50	1,090.48	1,087.50	5,796
2021/10/18	1,091.68	1,097.97	1,097.97	9,063
2021/10/15	1,104.06	1,111.48	1,101.46	8,201
2021/10/14	1,104.38	1,110.81	1,110.93	7,009
2021/10/13	1,087.02	1,091.90	1,089.69	10,124
2021/10/12	1,087.00	1,088.68	1,087.99	6,182
2021/10/11	1,088.64	1,094.82	1,088.64	5,487
2021/10/08	1,095.28	1,100.44	1,099.99	6,489
2021/10/07	1,089.98	1,096.27	1,093.97	15,787
2021/10/06	1,090.64	1,090.65	1,090.11	19,268
2021/10/05	1,070.11	1,070.28	1,070.28	47,472
2021/10/04	1,059.12	1,059.13	1,059.99	24,746
2021/10/01	1,061.00	1,069.01	1,069.01	9,835
2021/09/30	1,069.61	1,072.84	1,069.61	12,946
2021/09/29	1,088.60	1,094.22	1,086.94	17,798
2021/09/28	1,081.77	1,090.99	1,081.77	16,621
2021/09/27	1,099.99	1,100.00	1,099.99	18,239
2021/09/24	1,096.37	1,099.57	1,096.38	16,070
2021/09/23	1,079.49	1,083.66	1,080.51	8,920
2021/09/22	1,065.71	1,070.52	1,065.71	17,712
2021/09/21	1,059.17	1,063.05	1,059.17	16,802
2021/09/20	1,068.60	1,072.90	1,068.60	24,686
2021/09/17	1,072.14	1,075.69	1,072.14	33,963
2021/09/16	1,067.30	1,070.89	1,068.12	17,215
2021/09/15	1,076.10	1,082.19	1,076.39	17,360
2021/09/14	1,064.96	1,079.64	1,072.25	11,731
2021/09/13	1,085.83	1,098.60	1,090.53	12,129
2021/09/10	1,077.27	1,093.31	1,089.84	20,658
2021/09/09	1,091.01	1,100.40	1,100.40	23,794
2021/09/08	1,103.25	1,107.38	1,106.13	28,221
2021/09/07	1,112.70	1,121.81	1,110.00	15,112
2021/09/03	1,120.50	1,127.91	1,124.10	12,583
2021/09/02	1,117.27	1,127.33	1,126.15	23,339
2021/09/01	1,113.65	1,137.05	1,122.00	10,935
2021/08/31	1,109.17	1,136.59	1,120.81	19,584
2021/08/30	1,117.61	1,126.73	1,120.70	17,492
2021/08/27	1,119.46	1,127.61	1,125.23	19,878
2021/08/26	1,123.19	1,126.74	1,123.19	18,784
2021/08/25	1,126.01	1,129.88	1,128.10	7,368
2021/08/24	1,125.13	1,131.96	1,129.00	11,728
2021/08/23	1,130.26	1,134.19	1,130.26	13,024
2021/08/20	1,124.47	1,133.30	1,126.02	9,453
2021/08/19	1,122.11	1,125.89	1,125.39	10,546
2021/08/18	1,123.81	1,127.16	1,124.53	12,710
2021/08/17	1,105.15	1,130.90	1,113.30	11,919
2021/08/16	1,123.42	1,127.04	1,127.04	16,851
2021/08/13	1,120.99	1,123.99	1,123.99	7,531
2021/08/12	1,129.63	1,132.71	1,132.71	18,104
2021/08/11	1,128.83	1,139.56	1,138.59	13,532
2021/08/10	1,133.92	1,147.75	1,133.92	4,614
2021/08/09	1,133.11	1,145.96	1,144.44	6,525
2021/08/06	1,133.31	1,135.00	1,135.00	23,903
2021/08/05	1,116.25	1,127.79	1,125.79	11,960
2021/08/04	1,117.69	1,127.16	1,117.70	10,766
2021/08/03	1,102.66	1,133.29	1,116.80	16,974
2021/08/02	1,122.05	1,126.12	1,122.05	14,279
2021/07/30	1,131.57	1,133.77	1,131.57	6,669
2021/07/29	1,134.54	1,143.92	1,142.00	12,189
2021/07/28	1,125.74	1,131.72	1,130.67	15,061
2021/07/27	1,116.54	1,140.69	1,127.19	15,602
2021/07/26	1,127.79	1,130.77	1,126.78	13,718
2021/07/23	1,124.43	1,140.94	1,127.90	8,372
2021/07/22	1,125.26	1,130.74	1,127.55	15,719
2021/07/21	1,137.53	1,142.57	1,134.49	7,304
2021/07/20	1,120.22	1,128.83	1,128.83	20,009
2021/07/19	1,113.49	1,118.39	1,114.56	30,275
2021/07/16	1,114.38	1,141.82	1,125.85	10,664
2021/07/15	1,117.39	1,123.39	1,117.39	11,425
2021/07/14	1,110.04	1,117.26	1,116.50	8,582
2021/07/13	1,114.59	1,119.20	1,119.00	13,337
2021/07/12	1,127.28	1,135.01	1,127.29	10,925
2021/07/09	1,127.01	1,133.07	1,133.27	14,754
2021/07/08	1,128.69	1,138.35	1,132.44	11,785
2021/07/07	1,169.49	1,174.26	1,174.26	13,027
2021/07/06	1,150.71	1,175.37	1,161.67	21,144
2021/07/02	1,153.07	1,177.83	1,166.89	16,038
2021/07/01	1,157.11	1,168.16	1,158.37	9,012
2021/06/30	1,146.68	1,151.28	1,148.03	10,528
2021/06/29	1,144.85	1,149.95	1,147.93	13,656
2021/06/28	1,148.09	1,153.11	1,153.11	15,317
2021/06/25	1,153.40	1,157.96	1,159.12	25,201
2021/06/24	1,128.02	1,135.23	1,128.02	7,478
2021/06/23	1,117.20	1,125.06	1,118.22	9,420
2021/06/22	1,124.43	1,129.69	1,125.23	12,562
2021/06/21	1,127.93	1,130.00	1,130.00	13,102
2021/06/18	1,115.00	1,115.01	1,115.01	39,477
2021/06/17	1,122.26	1,126.14	1,122.26	14,895
2021/06/16	1,140.64	1,140.65	1,140.64	33,684
2021/06/15	1,139.95	1,143.60	1,142.57	19,353
2021/06/14	1,132.09	1,134.65	1,132.10	16,009
2021/06/11	1,135.43	1,138.93	1,135.43	22,027
2021/06/10	1,133.18	1,135.55	1,131.40	19,453
2021/06/09	1,131.02	1,134.71	1,130.01	14,795
2021/06/08	1,136.00	1,138.68	1,136.00	19,390
2021/06/07	1,127.38	1,133.43	1,126.37	22,100
2021/06/04	1,144.02	1,147.72	1,144.02	16,319
2021/06/03	1,151.60	1,153.74	1,151.60	25,654
2021/06/02	1,186.48	1,188.55	1,186.48	19,033
2021/06/01	1,188.83	1,191.47	1,188.82	21,420
2021/05/28	1,191.31	1,194.74	1,193.36	14,449
2021/05/27	1,187.98	1,191.63	1,184.23	20,378
2021/05/26	1,194.68	1,201.05	1,194.67	24,130
2021/05/25	1,180.19	1,184.66	1,184.67	13,798
2021/05/24	1,206.88	1,209.97	1,209.98	14,896
2021/05/21	1,211.12	1,215.90	1,213.94	15,750
2021/05/20	1,202.44	1,207.40	1,205.16	27,287
2021/05/19	1,196.66	1,202.02	1,200.00	17,328
2021/05/18	1,192.18	1,199.03	1,196.36	33,317
2021/05/17	1,186.64	1,192.81	1,189.17	18,462
2021/05/14	1,183.64	1,189.65	1,187.31	45,352
2021/05/13	1,180.01	1,184.99	1,185.00	30,432
2021/05/12	1,182.88	1,189.96	1,188.03	25,045
2021/05/11	1,197.53	1,205.45	1,197.53	28,790
2021/05/10	1,223.90	1,229.41	1,223.90	30,062
2021/05/07	1,237.16	1,239.79	1,237.15	25,486
2021/05/06	1,213.97	1,217.96	1,213.97	14,739
2021/05/05	1,203.39	1,207.42	1,203.40	16,487
2021/05/04	1,197.64	1,205.43	1,197.64	25,610
2021/05/03	1,189.27	1,199.54	1,195.42	11,727
2021/04/30	1,165.43	1,170.56	1,165.43	10,255
2021/04/29	1,172.91	1,177.79	1,176.41	11,542
2021/04/28	1,174.90	1,177.06	1,177.05	13,019
2021/04/27	1,195.36	1,200.93	1,200.93	12,482
2021/04/26	1,204.01	1,207.95	1,207.95	13,078
2021/04/23	1,220.82	1,222.90	1,222.87	26,163
2021/04/22	1,197.56	1,200.00	1,199.75	18,950
2021/04/21	1,198.47	1,202.03	1,202.03	20,798
2021/04/20	1,185.41	1,188.42	1,188.08	26,773
2021/04/19	1,173.10	1,175.91	1,175.89	34,301
2021/04/16	1,156.87	1,163.91	1,164.11	12,658
2021/04/15	1,157.98	1,163.33	1,163.33	17,161
2021/04/14	1,141.37	1,148.01	1,145.84	10,024
2021/04/13	1,127.37	1,135.10	1,130.53	8,188
2021/04/12	1,130.07	1,134.31	1,134.30	12,132
2021/04/09	1,144.04	1,159.97	1,155.65	10,722
2021/04/08	1,153.30	1,157.59	1,153.29	52,408
2021/04/07	1,108.54	1,110.63	1,110.64	35,399
2021/04/06	1,120.02	1,122.98	1,120.02	44,675
2021/04/05	1,130.82	1,135.35	1,135.33	35,846
2021/04/02	1,127.29	1,132.11	1,127.30	11,935
2021/04/01	1,127.29	1,132.11	1,127.30	11,935
2021/03/31	1,108.71	1,122.74	1,114.90	26,290
2021/03/30	1,116.30	1,119.49	1,116.30	25,475
2021/03/29	1,137.13	1,139.01	1,139.01	23,860
2021/03/26	1,156.06	1,160.35	1,156.06	18,194
2021/03/25	1,164.71	1,166.79	1,166.79	24,897
2021/03/24	1,168.77	1,177.74	1,172.28	33,452
2021/03/23	1,167.57	1,169.98	1,169.98	15,159
2021/03/22	1,168.91	1,171.00	1,171.81	19,562
2021/03/19	1,175.45	1,177.03	1,177.03	36,900
2021/03/18	1,172.09	1,175.51	1,175.51	29,744
2021/03/17	1,183.07	1,185.02	1,185.02	29,026
2021/03/16	1,178.63	1,181.62	1,178.63	33,902
2021/03/15	1,187.73	1,190.04	1,187.73	48,229
2021/03/12	1,178.62	1,179.99	1,179.99	86,457
2021/03/11	1,181.04	1,185.60	1,181.30	61,754
2021/03/10	1,176.87	1,179.77	1,179.77	55,423
2021/03/09	1,156.22	1,161.34	1,159.39	107,676
2021/03/08	1,161.47	1,165.12	1,165.12	77,791
2021/03/05	1,167.49	1,181.08	1,171.23	154,214
2021/03/04	1,111.69	1,114.43	1,111.09	94,031
2021/03/03	1,157.63	1,167.35	1,164.19	90,082
2021/03/02	1,183.78	1,189.99	1,189.99	113,472
2021/03/01	1,195.01	1,204.46	1,197.00	47,228
2021/02/26	1,195.07	1,206.72	1,195.06	90,165
2021/02/25	1,190.40	1,199.71	1,199.71	26,975
2021/02/24	1,198.23	1,204.96	1,204.96	34,907
2021/02/23	1,196.32	1,211.78	1,205.27	24,007
2021/02/22	1,251.23	1,262.98	1,267.52	16,046
2021/02/19	1,212.05	1,221.88	1,219.68	7,180
2021/02/18	1,205.01	1,213.16	1,210.10	17,687
2021/02/17	1,160.14	1,180.50	1,180.50	7,831
2021/02/16	1,143.32	1,150.01	1,147.43	19,262
2021/02/15	1,144.90	1,148.65	1,149.63	16,347
2021/02/12	1,144.90	1,148.65	1,149.63	16,347
2021/02/11	1,155.02	1,166.00	1,158.07	17,012
2021/02/10	1,164.62	1,177.93	1,163.92	21,298
2021/02/09	1,116.24	1,125.91	1,123.60	21,257
2021/02/08	1,088.00	1,093.96	1,093.97	21,384
2021/02/05	1,074.41	1,082.99	1,082.99	12,851
2021/02/04	1,061.74	1,068.94	1,061.61	29,900
2021/02/03	1,086.15	1,096.81	1,096.81	16,553
2021/02/02	1,065.00	1,076.64	1,072.60	12,847
2021/02/01	1,050.23	1,060.37	1,050.22	18,417
2021/01/29	1,020.00	1,021.80	1,020.00	20,017
2021/01/28	1,034.86	1,042.26	1,042.26	9,919
2021/01/27	1,025.02	1,030.77	1,025.00	26,827
2021/01/26	1,014.00	1,026.69	1,015.01	28,740
2021/01/25	1,018.41	1,026.99	1,018.42	25,292
2021/01/22	1,040.01	1,046.69	1,040.01	13,178
2021/01/21	1,020.01	1,021.85	1,020.00	26,793
2021/01/20	1,020.53	1,033.11	1,033.13	15,907
2021/01/19	1,022.18	1,028.47	1,022.92	13,939
2021/01/18	1,022.02	1,031.26	1,022.02	10,206
2021/01/15	1,022.02	1,031.26	1,022.02	10,206
2021/01/14	1,009.62	1,019.78	1,016.00	14,252
2021/01/13	1,010.11	1,024.77	1,010.00	20,784
2021/01/12	1,016.43	1,024.39	1,016.43	26,462
2021/01/11	1,058.98	1,067.00	1,058.98	15,594
2021/01/08	1,055.00	1,062.52	1,062.52	13,302
2021/01/07	1,031.53	1,045.53	1,032.16	14,847
2021/01/06	1,040.49	1,049.52	1,043.70	34,404
2021/01/05	1,008.87	1,018.32	1,018.32	16,511
2021/01/04	1,014.59	1,023.87	1,014.59	9,500
2021/01/01	988.31	1,022.08	1,000.66	12,146
2020/12/31	988.31	1,022.08	1,000.66	12,146
2020/12/30	998.31	1,012.02	998.30	8,092
2020/12/29	997.16	1,001.90	1,002.39	7,990
2020/12/28	993.44	1,005.89	1,005.89	4,916
2020/12/25	985.80	997.10	985.81	8,401
2020/12/24	985.80	997.10	985.81	8,401
2020/12/23	993.68	1,005.45	1,005.39	12,341
2020/12/22	986.20	994.80	994.80	15,867
2020/12/21	965.10	982.62	982.62	13,496
2020/12/18	966.16	983.82	966.16	27,038
2020/12/17	989.57	996.28	999.80	13,377
2020/12/16	996.52	1,007.37	999.45	13,091
2020/12/15	1,001.26	1,008.32	1,008.33	14,906
2020/12/14	976.50	987.49	987.49	10,708
2020/12/11	982.00	986.99	983.43	7,341
2020/12/10	992.66	997.77	992.66	11,099
2020/12/09	980.01	995.22	990.89	10,558
2020/12/08	973.00	980.78	981.79	6,101
2020/12/07	971.15	986.59	971.15	7,583
2020/12/04	970.00	979.00	970.54	11,212
2020/12/03	915.80	998.40	955.02	5,362
2020/12/02	960.71	968.59	966.90	14,154
2020/12/01	954.55	966.76	966.76	13,990
2020/11/30	960.01	963.57	960.00	26,825
2020/11/27	944.63	987.84	962.01	6,262
2020/11/26	986.03	997.93	997.93	18,882
2020/11/25	986.03	997.93	997.93	18,882
2020/11/24	998.55	1,003.51	999.00	14,395
2020/11/23	966.26	975.19	968.35	17,714
2020/11/20	961.01	965.99	961.28	10,546
2020/11/19	942.76	984.30	962.00	11,870
2020/11/18	961.00	963.69	961.00	16,152
2020/11/17	953.68	962.50	957.00	16,073
2020/11/16	952.94	959.99	954.55	25,350
2020/11/13	918.37	931.21	918.37	8,336
2020/11/12	893.05	903.67	900.07	9,693
2020/11/11	911.73	921.68	911.73	8,906
2020/11/10	920.14	933.89	920.14	12,870
2020/11/09	919.60	938.94	938.95	10,709
2020/11/06	903.85	918.39	903.85	11,460
2020/11/05	914.27	934.76	934.76	8,562
2020/11/04	878.51	955.48	918.73	18,389
2020/11/03	935.23	943.90	943.90	20,972
2020/11/02	934.33	935.88	935.88	20,944
2020/10/30	908.36	914.87	908.33	8,431
2020/10/29	908.29	917.97	917.50	15,857
2020/10/28	900.16	903.85	903.85	30,005
2020/10/27	937.25	947.24	944.00	16,591
2020/10/26	950.76	960.00	952.00	18,920
2020/10/23	952.47	958.87	952.47	21,013
2020/10/22	968.28	973.12	968.28	18,505
2020/10/21	946.78	956.70	954.00	22,555
2020/10/20	903.78	908.07	906.00	10,871
2020/10/19	893.65	897.95	898.00	18,758
2020/10/16	883.70	928.04	898.77	15,663
2020/10/15	883.53	883.55	883.55	15,805
2020/10/14	882.45	886.94	882.45	14,472
2020/10/13	881.54	889.24	881.53	24,516
2020/10/12	918.12	922.64	918.12	25,372
2020/10/09	875.15	877.82	875.14	10,436
2020/10/08	862.21	872.75	862.21	10,236
2020/10/07	858.20	865.18	858.20	24,056
2020/10/06	805.30	871.70	842.10	25,601
2020/10/05	804.03	808.73	804.03	21,717
2020/10/02	790.26	792.39	790.26	20,423
2020/10/01	785.87	796.00	785.87	29,645
2020/09/30	775.81	784.12	779.00	13,472
2020/09/29	775.02	777.95	775.02	29,626
2020/09/28	773.47	779.75	775.35	26,914
2020/09/25	758.06	761.96	757.00	33,063
2020/09/24	765.25	772.43	764.76	10,344
2020/09/23	774.22	778.82	771.92	12,048
2020/09/22	784.05	790.71	788.00	10,989
2020/09/21	791.43	798.95	791.43	14,720
2020/09/18	795.00	824.88	799.21	24,102
2020/09/17	809.66	813.32	809.67	17,216
2020/09/16	815.74	818.28	815.40	26,663
2020/09/15	821.50	827.75	822.20	13,666
2020/09/14	840.88	843.11	840.88	30,801
2020/09/11	833.00	836.85	833.00	13,099
2020/09/10	849.52	853.94	853.00	15,940
2020/09/09	855.00	870.39	857.46	10,864
2020/09/08	862.48	867.66	863.30	12,038
2020/09/04	880.96	885.19	885.19	8,714
2020/09/03	875.00	886.66	875.37	8,569
2020/09/02	867.83	896.28	890.25	8,371
2020/09/01	880.13	903.00	893.77	7,202
2020/08/31	894.16	898.55	891.40	11,666
2020/08/28	893.31	920.97	906.00	8,505
2020/08/27	890.25	899.05	894.00	9,168
2020/08/26	875.01	877.70	876.00	12,891
2020/08/25	888.01	893.64	893.90	16,006
2020/08/24	872.01	876.00	876.00	14,926
2020/08/21	870.00	875.36	877.07	6,105
2020/08/20	879.01	881.94	879.01	9,036
2020/08/19	886.09	894.52	894.53	6,948
2020/08/18	898.90	904.00	899.50	9,532
2020/08/17	890.70	903.69	899.75	19,063
2020/08/14	901.25	913.75	904.13	9,055
2020/08/13	915.04	925.98	915.03	6,070
2020/08/12	913.68	918.00	915.00	7,843
2020/08/11	936.13	945.78	941.00	7,751
2020/08/10	955.49	959.99	955.48	13,802
2020/08/07	892.81	945.63	921.50	15,720
2020/08/06	878.79	886.96	886.97	6,538
2020/08/05	884.98	886.98	886.98	15,196
2020/08/04	877.83	886.77	882.40	10,576
2020/08/03	883.52	889.73	889.24	11,784
2020/07/31	882.32	889.48	880.13	10,075
2020/07/30	861.03	865.92	860.00	4,285
2020/07/29	864.57	875.00	871.10	8,237
2020/07/28	850.00	854.78	850.00	6,009
2020/07/27	847.55	854.37	849.90	9,853
2020/07/24	881.29	888.74	878.16	10,815
2020/07/23	886.72	894.40	896.71	12,904
2020/07/22	870.22	874.63	874.63	8,518
2020/07/21	865.28	879.96	879.97	13,347
2020/07/20	869.08	873.97	869.08	8,394
2020/07/17	849.95	872.84	869.75	9,658
2020/07/16	877.67	881.42	878.00	10,544
2020/07/15	864.41	870.94	870.56	16,982
2020/07/14	864.23	871.90	864.23	7,293
2020/07/13	848.33	866.49	866.49	8,629
2020/07/10	866.80	869.76	866.80	13,438
2020/07/09	842.53	848.07	842.49	16,925
2020/07/08	869.64	876.11	869.00	23,634
2020/07/07	855.00	872.30	879.35	15,253
2020/07/06	909.80	910.96	907.11	53,333
2020/07/03	888.35	897.34	897.34	29,929
2020/07/02	888.35	897.34	897.34	29,929
2020/07/01	886.82	889.43	889.43	14,581
2020/06/30	883.48	887.97	887.97	8,421
2020/06/29	879.03	886.93	881.00	25,597
2020/06/26	862.44	900.00	882.80	37,842
2020/06/25	873.55	878.91	874.00	15,329
2020/06/24	870.67	876.96	871.50	17,140
2020/06/23	881.99	882.00	879.82	27,629
2020/06/22	877.98	877.99	875.00	24,071
2020/06/19	870.49	874.99	874.87	39,496
2020/06/18	869.96	869.98	863.11	18,083
2020/06/17	866.59	874.99	873.00	39,707
2020/06/16	863.86	884.72	877.68	27,239
2020/06/15	850.95	853.95	853.95	25,966
2020/06/12	828.77	834.69	828.77	19,712
2020/06/11	821.20	839.15	825.09	22,967
2020/06/10	876.31	879.00	876.29	23,785
2020/06/09	903.08	905.53	903.08	18,509
2020/06/08	897.52	940.29	920.00	17,665
2020/06/05	920.10	925.40	918.32	20,881
2020/06/04	878.27	895.01	889.37	12,834
2020/06/03	888.79	894.88	889.98	17,828
2020/06/02	868.41	869.90	865.61	23,295
2020/06/01	894.00	898.24	898.24	13,977
2020/05/29	915.76	926.99	915.56	13,999
2020/05/28	916.18	919.46	916.18	12,526
2020/05/27	912.18	918.79	912.18	14,372
2020/05/26	920.28	925.10	920.28	16,937
2020/05/25	918.47	929.51	920.00	11,161
2020/05/22	918.47	929.51	920.00	11,161
2020/05/21	893.30	900.74	893.29	18,635
2020/05/20	885.02	898.98	898.98	10,443
2020/05/19	887.66	896.82	887.66	9,416
2020/05/18	915.84	920.97	912.32	12,453
2020/05/15	881.17	899.68	881.17	11,756
2020/05/14	888.88	910.55	888.88	10,691
2020/05/13	875.26	885.86	882.50	16,524
2020/05/12	901.86	914.27	904.90	12,864
2020/05/11	942.17	951.68	940.00	9,190
2020/05/08	907.34	911.72	907.34	18,881
2020/05/07	864.00	909.68	909.70	15,661
2020/05/06	889.06	896.00	893.45	11,498
2020/05/05	935.94	947.74	935.94	12,675
2020/05/04	965.84	971.04	968.32	20,291
2020/05/01	953.23	972.00	960.74	12,397
2020/04/30	975.95	993.03	973.00	22,670
2020/04/29	944.63	972.38	972.38	16,731
2020/04/28	941.54	948.22	951.48	17,447
2020/04/27	952.66	971.21	951.75	13,064
2020/04/24	869.28	896.00	887.02	15,334
2020/04/23	885.66	890.56	887.50	28,924
2020/04/22	877.16	882.98	876.98	20,341
2020/04/21	867.77	874.72	867.76	23,211
2020/04/20	885.00	898.45	885.00	13,363
2020/04/17	886.00	914.47	885.85	24,691
2020/04/16	888.11	897.00	890.62	22,620
2020/04/15	872.42	897.00	885.10	25,096
2020/04/14	871.11	897.00	879.80	28,065
2020/04/13	895.41	904.81	904.80	17,544
2020/04/10	910.00	967.14	943.80	18,420
2020/04/09	910.00	967.14	943.80	18,420
2020/04/08	928.98	928.99	925.00	26,008
2020/04/07	916.06	919.92	937.55	31,261
2020/04/06	932.97	936.84	938.78	23,539
2020/04/03	913.01	931.01	930.14	26,001
2020/04/02	912.00	953.91	953.91	22,133
2020/04/01	893.07	900.41	893.14	26,421
2020/03/31	914.56	920.72	910.00	19,232
2020/03/30	907.85	916.07	907.79	28,573
2020/03/27	900.06	905.86	905.86	36,660
2020/03/26	931.02	939.94	949.94	31,417
2020/03/25	843.79	867.04	840.00	41,264
2020/03/24	804.23	826.68	824.75	39,065
2020/03/23	690.05	703.13	706.88	41,883
2020/03/20	675.54	698.28	702.92	56,201
2020/03/19	719.02	744.97	719.02	29,734
2020/03/18	691.74	696.06	696.04	47,402
2020/03/17	782.99	787.00	787.01	47,381
2020/03/16	784.02	820.34	804.13	38,980
2020/03/13	834.35	838.00	836.15	31,028
2020/03/12	811.37	820.58	818.36	31,739
2020/03/11	914.93	923.26	912.67	24,397
2020/03/10	945.90	954.32	956.80	21,414
2020/03/09	917.59	957.32	958.87	14,927
2020/03/06	1,001.43	1,011.15	1,011.15	14,003
2020/03/05	1,032.64	1,048.84	1,061.23	11,067
2020/03/04	1,058.67	1,066.33	1,054.67	14,789
2020/03/03	988.80	1,011.91	1,000.00	9,402
2020/03/02	996.27	1,006.78	1,006.00	20,912
2020/02/28	978.19	990.10	990.10	24,929
2020/02/27	1,071.96	1,086.85	1,071.94	13,330
2020/02/26	1,102.56	1,112.85	1,107.05	8,467
2020/02/25	1,111.93	1,118.89	1,108.84	12,749
2020/02/24	1,126.47	1,127.42	1,127.41	9,592
2020/02/21	1,141.01	1,148.40	1,142.06	8,728
2020/02/20	1,137.92	1,147.97	1,145.00	7,604
2020/02/19	1,148.00	1,153.62	1,149.20	5,985
2020/02/18	1,142.57	1,157.78	1,146.00	6,288
2020/02/17	1,150.00	1,152.65	1,148.23	8,026
2020/02/14	1,150.00	1,152.65	1,148.23	8,026
2020/02/13	1,140.54	1,142.43	1,142.03	10,205
2020/02/12	1,143.51	1,146.79	1,143.20	7,523
2020/02/11	1,163.40	1,167.38	1,164.52	8,499
2020/02/10	1,151.25	1,156.75	1,154.85	6,605
2020/02/07	1,148.71	1,152.04	1,148.71	3,717
2020/02/06	1,151.66	1,157.48	1,151.58	13,080
2020/02/05	1,155.25	1,163.18	1,163.00	6,275
2020/02/04	1,146.85	1,148.90	1,146.01	13,955
2020/02/03	1,129.57	1,135.75	1,130.68	11,054
2020/01/31	1,120.72	1,120.88	1,117.22	16,650
2020/01/30	1,115.41	1,122.28	1,123.61	8,823
2020/01/29	1,109.86	1,113.94	1,111.01	8,270
2020/01/28	1,103.41	1,110.88	1,107.01	12,676
2020/01/27	1,095.55	1,101.39	1,098.64	6,633
2020/01/24	1,096.00	1,107.00	1,104.80	9,256
2020/01/23	1,082.28	1,110.99	1,107.64	11,638
2020/01/22	1,110.97	1,118.89	1,114.75	5,862
2020/01/21	1,110.41	1,113.95	1,112.46	7,240
2020/01/20	1,105.63	1,112.39	1,108.13	8,902
2020/01/17	1,105.63	1,112.39	1,108.13	8,902
2020/01/16	1,104.04	1,110.33	1,104.32	9,029
2020/01/15	1,095.53	1,104.56	1,100.13	14,458
2020/01/14	1,091.15	1,099.64	1,099.64	11,208
2020/01/13	1,100.50	1,106.32	1,103.94	14,209
2020/01/10	1,110.15	1,115.65	1,108.01	6,948
2020/01/09	1,106.00	1,115.11	1,109.20	7,419
2020/01/08	1,111.25	1,115.56	1,115.56	6,323
2020/01/07	1,112.18	1,117.88	1,112.12	7,201
2020/01/06	1,114.24	1,120.25	1,120.25	8,096
2020/01/03	1,116.02	1,120.32	1,120.69	9,934
2020/01/02	1,115.78	1,121.80	1,122.90	10,787
2020/01/01	1,114.28	1,120.90	1,115.51	8,343
2019/12/31	1,114.28	1,120.90	1,115.51	8,343
2019/12/30	1,115.06	1,118.44	1,118.44	8,046
2019/12/27	1,095.15	1,104.32	1,098.02	13,636
2019/12/26	1,107.53	1,113.69	1,105.42	6,894
2019/12/25	1,110.06	1,123.70	1,119.00	3,267
2019/12/24	1,110.06	1,123.70	1,119.00	3,267
2019/12/23	1,107.28	1,113.00	1,113.00	8,068
2019/12/20	1,088.95	1,149.75	1,117.20	15,592
2019/12/19	1,117.23	1,119.94	1,116.83	9,835
2019/12/18	1,114.89	1,118.52	1,119.23	14,701
2019/12/17	1,126.06	1,129.11	1,129.11	11,120
2019/12/16	1,114.02	1,118.75	1,115.62	8,391
2019/12/13	1,108.38	1,111.82	1,111.82	11,846
2019/12/12	1,097.27	1,104.24	1,098.00	11,517
2019/12/11	1,106.77	1,110.49	1,109.80	7,674
2019/12/10	1,104.73	1,111.69	1,111.69	8,836
2019/12/09	1,099.83	1,101.91	1,102.42	5,126
2019/12/06	1,095.40	1,105.21	1,099.10	7,492
2019/12/05	1,090.59	1,095.64	1,094.90	6,769
2019/12/04	1,082.28	1,090.20	1,082.88	7,297
2019/12/03	1,091.16	1,097.10	1,097.89	5,804
2019/12/02	1,096.79	1,106.00	1,102.25	9,488
2019/11/29	1,106.00	1,114.90	1,106.92	2,949
2019/11/28	1,105.55	1,109.10	1,108.00	8,157
2019/11/27	1,105.55	1,109.10	1,108.00	8,157
2019/11/26	1,086.06	1,090.00	1,091.28	14,071
2019/11/25	1,082.21	1,088.29	1,082.68	10,379
2019/11/22	1,081.41	1,088.44	1,082.46	6,833
2019/11/21	1,094.47	1,100.15	1,097.00	7,991
2019/11/20	1,083.44	1,129.13	1,096.71	17,269
2019/11/19	1,079.00	1,084.31	1,084.79	12,628
2019/11/18	1,076.86	1,080.11	1,083.47	11,611
2019/11/15	1,086.22	1,091.44	1,087.00	11,192
2019/11/14	1,105.66	1,108.94	1,108.45	8,161
2019/11/13	1,093.32	1,101.06	1,099.00	8,464
2019/11/12	1,094.21	1,104.51	1,096.80	6,651
2019/11/11	1,098.36	1,104.59	1,100.58	9,472
2019/11/08	1,094.48	1,098.77	1,099.68	5,255
2019/11/07	1,087.35	1,095.87	1,090.57	13,971
2019/11/06	1,086.00	1,090.18	1,087.80	6,915
2019/11/05	1,082.93	1,086.92	1,081.87	9,618
2019/11/04	1,080.50	1,081.94	1,080.50	11,315
2019/11/01	1,077.44	1,079.91	1,075.85	12,482
2019/10/31	1,071.26	1,073.49	1,071.00	11,698
2019/10/30	1,059.97	1,066.27	1,060.37	10,322
2019/10/29	1,063.82	1,067.80	1,067.74	12,077
2019/10/28	1,053.01	1,058.42	1,058.42	17,689
2019/10/25	1,074.62	1,076.38	1,074.62	10,841
2019/10/24	1,081.30	1,083.94	1,083.90	13,935
2019/10/23	1,072.60	1,076.99	1,075.67	27,064
2019/10/22	1,066.70	1,071.84	1,070.31	22,604
2019/10/21	1,089.30	1,093.78	1,089.01	13,479
2019/10/18	1,086.60	1,092.75	1,087.34	15,589
2019/10/17	1,082.21	1,088.17	1,083.04	14,650
2019/10/16	1,070.62	1,081.63	1,074.05	13,113
2019/10/15	1,067.11	1,069.29	1,067.80	14,550
2019/10/14	1,066.12	1,068.70	1,067.00	12,770
2019/10/11	1,072.02	1,073.50	1,072.50	21,013
2019/10/10	1,077.25	1,081.91	1,074.99	18,603
2019/10/09	1,071.29	1,075.37	1,070.02	27,318
2019/10/08	1,064.50	1,068.52	1,064.50	26,744
2019/10/07	1,075.67	1,080.04	1,077.30	26,729
2019/10/04	1,086.33	1,090.49	1,086.39	21,054
2019/10/03	1,071.11	1,074.39	1,072.30	35,839
2019/10/02	1,066.72	1,068.91	1,068.85	26,668
2019/10/01	1,072.56	1,077.03	1,072.56	21,564
2019/09/30	1,078.02	1,081.92	1,080.00	25,189
2019/09/27	1,068.06	1,070.88	1,068.90	27,185
2019/09/26	1,075.01	1,077.71	1,077.60	24,866
2019/09/25	1,084.15	1,087.00	1,084.88	20,471
2019/09/24	1,084.50	1,089.72	1,084.50	22,128
2019/09/23	1,078.62	1,081.14	1,078.90	17,080
2019/09/20	1,075.50	1,078.62	1,075.30	42,355
2019/09/19	1,085.06	1,088.53	1,085.00	16,525
2019/09/18	1,090.00	1,092.31	1,088.00	25,122
2019/09/17	1,081.30	1,084.80	1,082.30	24,481
2019/09/16	1,057.23	1,081.60	1,071.88	9,602
2019/09/13	1,071.03	1,073.00	1,070.96	25,753
2019/09/12	1,061.83	1,067.96	1,067.97	21,342
2019/09/11	1,072.66	1,077.36	1,078.62	15,961
2019/09/10	1,075.52	1,081.58	1,076.21	24,389
2019/09/09	1,073.08	1,076.00	1,073.08	10,781
2019/09/06	1,071.90	1,078.00	1,073.01	27,932
2019/09/05	1,070.04	1,077.47	1,076.66	32,401
2019/09/04	1,074.27	1,076.51	1,077.75	18,589
2019/09/03	1,050.69	1,078.61	1,061.44	18,965
2019/08/30	1,058.00	1,064.06	1,060.70	15,834
2019/08/29	1,055.32	1,059.65	1,054.20	28,162
2019/08/28	1,047.21	1,052.79	1,047.89	17,582
2019/08/27	1,052.50	1,053.72	1,052.50	24,589
2019/08/26	1,064.10	1,069.01	1,069.60	19,532
2019/08/23	1,057.39	1,063.88	1,061.00	18,220
2019/08/22	1,076.35	1,080.00	1,080.00	15,351
2019/08/21	1,062.48	1,082.75	1,074.00	20,695
2019/08/20	1,075.25	1,078.97	1,076.44	25,369
2019/08/19	1,086.43	1,090.90	1,089.00	18,655
2019/08/16	1,072.76	1,076.00	1,078.90	15,520
2019/08/15	1,061.70	1,065.43	1,066.12	23,133
2019/08/14	1,060.50	1,065.78	1,065.97	26,816
2019/08/13	1,090.37	1,095.41	1,090.37	11,300
2019/08/12	1,075.73	1,092.05	1,089.96	21,216
2019/08/09	1,098.19	1,099.00	1,093.91	17,572
2019/08/08	1,085.37	1,093.57	1,085.42	13,655
2019/08/07	1,078.26	1,082.00	1,082.92	11,619
2019/08/06	1,065.05	1,074.08	1,071.35	10,924
2019/08/05	1,055.58	1,065.06	1,065.00	7,896
2019/08/02	1,072.12	1,074.85	1,076.57	12,046
2019/08/01	1,075.50	1,079.60	1,074.08	23,539
2019/07/31	1,072.16	1,076.00	1,076.00	19,094
2019/07/30	1,071.00	1,074.45	1,071.00	12,995
2019/07/29	1,057.91	1,063.63	1,059.70	10,990
2019/07/26	1,067.39	1,073.41	1,067.39	12,031
2019/07/25	1,064.00	1,068.98	1,063.21	12,078
2019/07/24	1,046.05	1,049.45	1,050.28	12,984
2019/07/23	1,036.20	1,040.28	1,038.39	8,065
2019/07/22	1,037.51	1,043.26	1,036.45	10,134
2019/07/19	1,042.10	1,044.79	1,043.00	12,362
2019/07/18	1,052.01	1,057.74	1,051.43	22,309
2019/07/17	1,042.01	1,043.99	1,042.20	13,812
2019/07/16	1,039.80	1,045.00	1,038.61	25,284
2019/07/15	1,040.16	1,044.94	1,043.51	6,583
2019/07/12	1,041.22	1,048.50	1,044.00	12,343
2019/07/11	1,038.00	1,042.35	1,043.90	26,114
2019/07/10	1,044.33	1,047.64	1,047.97	13,822
2019/07/09	1,048.20	1,054.50	1,049.70	14,268
2019/07/08	1,043.29	1,048.87	1,046.50	20,529
2019/07/05	1,054.52	1,061.97	1,059.50	15,807
2019/07/04	1,050.02	1,056.05	1,052.20	25,233
2019/07/03	1,050.02	1,056.05	1,052.20	25,233
2019/07/02	1,055.22	1,058.63	1,059.66	23,587
2019/07/01	1,036.67	1,044.08	1,041.00	14,562
2019/06/28	1,021.69	1,025.95	1,021.46	26,721
2019/06/27	1,011.63	1,015.68	1,015.90	16,389
2019/06/26	1,026.47	1,029.46	1,026.50	18,891
2019/06/25	1,036.25	1,040.75	1,038.20	30,340
2019/06/24	1,032.25	1,036.16	1,030.41	41,159
2019/06/21	1,026.33	1,029.84	1,022.89	46,274
2019/06/20	1,026.99	1,028.00	1,023.01	34,132
2019/06/19	1,015.67	1,018.98	1,019.03	18,314
2019/06/18	1,015.19	1,020.07	1,016.83	11,034
2019/06/17	1,009.82	1,016.01	1,009.88	10,721
2019/06/14	1,013.67	1,021.26	1,018.00	18,157
2019/06/13	1,008.06	1,011.60	1,008.97	11,456
2019/06/12	1,010.57	1,015.49	1,012.32	16,054
2019/06/11	992.37	998.32	993.40	13,280
2019/06/10	1,002.38	1,008.49	1,002.65	15,468
2019/06/07	988.85	991.71	991.65	8,836
2019/06/06	985.71	991.43	986.20	15,391
2019/06/05	992.61	996.65	992.55	16,938
2019/06/04	980.03	983.86	983.14	18,007
2019/06/03	979.65	982.51	983.99	17,876
2019/05/31	975.02	978.03	979.60	11,566
2019/05/30	966.75	971.80	966.69	11,366
2019/05/29	974.20	980.50	974.20	11,565
2019/05/28	976.56	979.94	976.62	5,960
2019/05/27	965.57	971.08	968.14	3,595
2019/05/24	965.57	971.08	968.14	3,595
2019/05/23	965.67	969.92	969.00	14,759
2019/05/22	975.62	979.66	975.14	12,040
2019/05/21	960.16	964.94	962.24	11,214
2019/05/20	954.01	958.94	958.94	12,356
2019/05/17	969.65	974.94	969.65	13,809
2019/05/16	972.09	977.49	973.31	28,642
2019/05/15	946.09	949.57	949.57	11,634
2019/05/14	941.50	944.36	944.43	13,206
2019/05/13	942.01	948.61	946.59	11,055
2019/05/10	966.58	972.25	966.80	8,618
2019/05/09	975.93	979.24	975.99	39,741
2019/05/08	958.13	960.14	955.87	14,755
2019/05/07	932.57	935.68	932.63	14,694
2019/05/06	930.36	936.88	931.00	24,629
2019/05/03	939.10	943.19	941.09	10,466
2019/05/02	920.05	924.04	924.04	7,427
2019/05/01	920.95	927.77	920.95	12,745
2019/04/30	941.33	943.98	939.04	11,861
2019/04/29	938.24	942.00	937.95	10,078
2019/04/26	943.79	945.80	943.53	16,216
2019/04/25	927.37	930.54	927.08	14,029
2019/04/24	934.27	935.94	930.45	10,812
2019/04/23	922.00	925.58	925.58	10,560
2019/04/22	912.23	914.56	911.09	7,762
2019/04/19	912.90	918.96	913.44	4,556
2019/04/18	912.90	918.96	913.44	4,556
2019/04/17	912.57	913.28	912.50	6,595
2019/04/16	912.32	918.74	912.32	4,490
2019/04/15	907.47	912.55	912.30	5,041
2019/04/12	908.95	912.65	912.65	7,993
2019/04/11	911.07	912.92	912.92	4,098
2019/04/10	911.86	914.43	911.86	11,131
2019/04/09	912.16	913.40	913.40	7,958
2019/04/08	917.93	922.00	921.30	10,858
2019/04/05	918.01	918.02	917.09	7,877
2019/04/04	917.63	917.91	917.91	9,421
2019/04/03	924.13	925.99	924.07	7,271
2019/04/02	924.27	924.28	924.28	14,872
2019/04/01	926.03	928.75	925.00	9,786
2019/03/29	928.00	929.57	925.48	14,947
2019/03/28	924.26	925.97	924.70	19,946
2019/03/27	923.73	923.74	924.26	10,050
2019/03/26	917.85	920.93	921.73	8,156
2019/03/25	917.00	918.69	918.63	13,113
2019/03/22	925.85	928.71	926.03	8,043
2019/03/21	916.02	920.95	917.70	7,010
2019/03/20	914.15	914.97	914.00	8,219
2019/03/19	925.00	925.11	925.11	15,929
2019/03/18	922.37	924.76	926.09	10,652
2019/03/15	919.00	919.01	919.00	18,634
2019/03/14	919.28	919.29	919.48	12,127
2019/03/13	911.23	912.43	912.93	11,110
2019/03/12	904.68	905.40	908.14	12,758
2019/03/11	906.99	908.40	908.40	11,418
2019/03/08	921.04	921.11	920.00	7,450
2019/03/07	937.70	939.73	937.68	11,381
2019/03/06	956.59	957.84	954.48	9,724
2019/03/05	953.99	954.23	953.99	10,629
2019/03/04	945.56	946.80	945.00	12,272
2019/03/01	939.22	940.37	937.95	11,006
2019/02/28	941.94	943.34	939.39	12,296
2019/02/27	936.62	937.10	934.70	13,528
2019/02/26	924.61	925.18	924.42	8,237
2019/02/25	925.41	927.32	924.66	5,619
2019/02/22	921.94	922.50	921.07	7,843
2019/02/21	914.30	915.31	914.00	6,869
2019/02/20	911.89	913.49	911.89	7,816
2019/02/19	902.05	904.84	904.83	5,447
2019/02/18	904.82	906.43	906.00	14,809
2019/02/15	904.82	906.43	906.00	14,809
2019/02/14	899.28	900.43	900.46	13,600
2019/02/13	900.98	901.08	903.51	10,981
2019/02/12	916.46	918.58	915.34	16,334
2019/02/11	924.97	924.98	923.05	15,250
2019/02/08	906.20	908.60	906.20	8,268
2019/02/07	901.49	903.36	903.36	16,569
2019/02/06	891.32	892.59	893.35	16,465
2019/02/05	890.26	891.54	893.68	16,451
2019/02/04	896.71	898.58	900.85	9,702
2019/02/01	893.19	895.00	895.00	10,170
2019/01/31	888.82	890.93	893.58	13,527
2019/01/30	886.84	888.78	889.40	16,202
2019/01/29	890.56	892.05	889.42	10,125
2019/01/28	894.39	899.99	899.00	5,629
2019/01/25	890.30	896.57	896.57	10,494
2019/01/24	892.16	897.70	892.16	6,861
2019/01/23	891.46	892.73	893.61	13,852
2019/01/22	881.60	886.12	884.76	6,741
2019/01/21	887.24	891.08	892.00	15,790
2019/01/18	887.24	891.08	892.00	15,790
2019/01/17	880.73	885.54	880.73	16,016
2019/01/16	884.54	888.23	888.23	10,103
2019/01/15	880.49	883.48	886.16	10,771
2019/01/14	886.56	890.00	889.29	15,924
2019/01/11	881.06	886.80	881.06	14,151
2019/01/10	868.27	871.75	875.00	14,694
2019/01/09	875.21	878.88	878.88	25,760
2019/01/08	877.36	877.43	877.56	22,359
2019/01/07	855.00	858.74	856.91	16,301
2019/01/04	852.00	857.09	854.43	12,144
2019/01/03	851.30	854.74	850.75	10,487
2019/01/02	853.26	857.50	855.00	11,919
2019/01/01	857.69	860.10	857.69	10,809
2018/12/31	857.69	860.10	857.69	10,809
2018/12/28	851.90	854.13	854.13	10,634
2018/12/27	857.25	859.83	856.67	17,623
2018/12/26	849.29	850.45	845.35	22,980
2018/12/25	831.10	837.92	834.13	11,476
2018/12/24	831.10	837.92	834.13	11,476
2018/12/21	848.65	849.95	846.52	20,882
2018/12/20	841.72	842.80	842.86	15,878
2018/12/19	855.83	859.20	855.00	18,666
2018/12/18	863.21	865.70	867.54	18,109
2018/12/17	885.51	886.45	881.81	17,675
2018/12/14	894.67	896.96	894.73	15,845
2018/12/13	896.00	897.90	897.90	10,309
2018/12/12	909.00	909.01	911.89	11,230
2018/12/11	916.76	916.77	916.00	14,752
2018/12/10	925.39	926.77	922.74	31,662
2018/12/07	924.58	926.77	924.38	22,622
2018/12/06	925.03	925.72	924.00	24,132
2018/12/05	930.16	932.81	929.91	15,416
2018/12/04	930.16	932.81	929.91	15,416
2018/12/03	929.34	931.39	931.39	14,022
2018/11/30	927.13	928.75	928.75	12,132
2018/11/29	915.32	917.75	917.75	5,075
2018/11/28	912.32	913.72	913.72	7,961
2018/11/27	905.63	906.21	905.00	8,504
2018/11/26	904.91	904.92	904.62	11,683
2018/11/23	896.04	902.54	900.00	3,939
2018/11/22	911.35	914.18	909.58	11,130
2018/11/21	911.35	914.18	909.58	11,130
2018/11/20	911.36	912.38	912.47	12,870
2018/11/19	906.78	909.94	906.57	18,592
2018/11/16	895.25	898.48	898.48	6,357
2018/11/15	895.15	897.57	897.57	11,874
2018/11/14	883.74	886.88	885.29	14,328
2018/11/13	885.68	886.89	883.03	7,109
2018/11/12	878.37	880.51	878.79	9,624
2018/11/09	886.76	888.23	883.54	10,188
2018/11/08	898.02	901.99	897.26	9,425
2018/11/07	888.99	889.94	887.17	18,717
2018/11/06	885.69	889.94	885.10	15,495
2018/11/05	882.07	885.59	882.07	9,718
2018/11/02	874.18	875.15	876.12	12,356
2018/11/01	876.00	879.24	877.19	27,582
2018/10/31	886.89	888.68	886.67	12,876
2018/10/30	881.18	883.00	878.62	7,541
2018/10/29	875.77	877.61	876.39	16,089
2018/10/26	874.77	876.25	874.78	5,729
2018/10/25	874.92	875.44	875.80	12,001
2018/10/24	874.42	875.98	869.81	8,407
2018/10/23	879.16	880.71	877.50	11,930
2018/10/22	882.84	885.00	883.95	16,484
2018/10/19	879.51	883.25	883.25	13,359
2018/10/18	875.50	877.19	874.95	10,111
2018/10/17	881.52	884.70	881.52	16,566
2018/10/16	869.14	871.36	873.43	14,779
2018/10/15	862.33	863.68	864.17	12,009
2018/10/12	865.73	869.60	869.60	19,207
2018/10/11	882.63	885.30	882.57	9,612
2018/10/10	903.33	909.62	902.33	8,458
2018/10/09	916.00	918.50	916.00	6,080
2018/10/08	914.60	919.98	919.98	4,316
2018/10/05	914.07	919.55	919.55	2,513
2018/10/04	922.59	922.60	923.00	3,949
2018/10/03	926.78	928.75	928.75	16,217
2018/10/02	930.61	932.16	930.61	14,246
2018/10/01	930.42	937.37	933.13	14,131
2018/09/28	936.23	937.34	935.87	20,509
2018/09/27	927.15	929.98	927.15	17,904
2018/09/26	932.31	937.05	932.31	9,393
2018/09/25	940.82	941.85	942.16	9,955
2018/09/24	951.37	951.91	951.91	15,113
2018/09/21	947.68	947.69	948.09	34,660
2018/09/20	960.55	961.51	962.74	18,543
2018/09/19	954.40	955.99	956.79	29,372
2018/09/18	956.71	958.18	958.37	20,998
2018/09/17	960.46	961.24	960.08	25,910
2018/09/14	977.45	978.80	979.01	16,442
2018/09/13	940.36	941.12	941.12	13,772
2018/09/12	926.06	928.06	932.94	12,533
2018/09/11	929.93	937.28	934.91	11,408
2018/09/10	927.72	930.94	930.67	7,738
2018/09/07	929.06	931.70	928.41	5,405
2018/09/06	921.20	922.80	922.79	4,495
2018/09/05	917.52	919.81	917.52	7,649
2018/09/04	922.17	925.03	922.17	9,202
2018/08/31	924.36	925.92	927.95	12,421
2018/08/30	924.33	926.33	924.18	9,017
2018/08/29	916.20	917.75	918.51	9,143
2018/08/28	920.11	922.50	920.11	11,039
2018/08/27	921.15	923.56	921.15	6,906
2018/08/24	928.27	929.35	929.87	7,501
2018/08/23	923.97	925.94	924.22	13,880
2018/08/22	927.08	928.54	926.12	10,241
2018/08/21	930.57	930.72	930.57	14,461
2018/08/20	930.00	930.34	931.60	16,931
2018/08/17	927.93	929.94	929.94	39,637
2018/08/16	940.88	942.55	940.88	9,239
2018/08/15	934.76	934.77	935.85	19,455
2018/08/14	938.25	939.69	938.25	15,042
2018/08/13	937.65	939.34	939.34	15,801
2018/08/10	938.92	940.93	940.93	15,723
2018/08/09	939.99	940.07	941.20	8,140
2018/08/08	937.88	938.69	937.15	24,683
2018/08/07	938.19	939.94	937.83	10,847
2018/08/06	935.09	936.99	934.57	26,341
2018/08/03	934.24	939.10	936.90	10,655
2018/08/02	928.33	929.40	929.62	19,950
2018/08/01	918.37	922.98	922.98	13,666
2018/07/31	911.18	911.78	913.03	11,287
2018/07/30	906.14	909.00	906.06	9,314
2018/07/27	907.63	911.61	907.57	4,217
2018/07/26	911.24	913.08	911.24	10,854
2018/07/25	910.90	911.94	910.01	12,166
2018/07/24	903.26	908.02	908.02	13,007
2018/07/23	910.33	911.75	909.21	10,585
2018/07/20	909.25	910.84	910.67	8,800
2018/07/19	906.53	907.47	907.47	10,634
2018/07/18	907.37	910.71	909.58	12,188
2018/07/17	907.23	908.81	908.81	10,569
2018/07/16	910.10	910.11	910.05	9,655
2018/07/13	909.97	912.74	910.37	8,756
2018/07/12	910.92	912.00	912.00	10,366
2018/07/11	910.51	911.03	910.30	25,281
2018/07/10	911.81	912.02	911.23	10,936
2018/07/09	910.51	913.45	911.55	20,888
2018/07/06	905.47	908.42	909.63	11,143
2018/07/05	903.11	905.74	905.21	12,771
2018/07/04	902.72	905.90	902.72	5,011
2018/07/03	902.72	905.90	902.72	5,011
2018/07/02	902.54	905.00	905.35	14,344
2018/06/29	904.63	906.60	906.61	39,467
2018/06/28	897.58	899.53	900.98	27,131
2018/06/27	894.09	897.49	896.25	20,349
2018/06/26	909.45	909.61	911.48	19,213
2018/06/25	907.01	907.02	908.41	21,023
2018/06/22	911.70	912.71	915.22	63,225
2018/06/21	899.51	901.41	901.11	49,763
2018/06/20	915.36	917.67	918.00	21,317
2018/06/19	927.20	928.63	925.57	44,465
2018/06/18	918.34	918.35	916.48	44,944
2018/06/15	905.83	908.12	908.12	29,857
2018/06/14	910.00	910.21	910.00	31,353
2018/06/13	909.11	910.35	909.11	45,331
2018/06/12	907.03	907.04	906.00	53,878
2018/06/11	903.61	903.64	903.20	42,474
2018/06/08	911.59	914.75	913.93	22,676
2018/06/07	908.42	912.51	909.90	19,399
2018/06/06	908.70	909.45	908.68	17,530
2018/06/05	901.10	901.11	902.33	26,969
2018/06/04	899.75	902.29	902.29	27,501
2018/06/01	903.86	903.87	904.40	17,164
2018/05/31	904.75	904.76	902.08	23,865
2018/05/30	908.65	910.32	908.87	34,053
2018/05/29	904.80	906.15	904.74	36,259
2018/05/28	904.28	905.37	906.98	29,168
2018/05/25	904.28	905.37	906.98	29,168
2018/05/24	903.53	903.73	904.10	31,615
2018/05/23	895.35	896.32	896.45	32,545
2018/05/22	894.98	895.00	894.99	25,900
2018/05/21	890.07	890.78	890.78	40,165
2018/05/18	880.58	881.50	881.50	54,626
2018/05/17	880.21	880.22	882.36	52,137
2018/05/16	883.06	883.11	884.82	62,029
2018/05/15	891.61	893.13	892.35	43,615
2018/05/14	890.50	892.39	892.75	56,312
2018/05/11	885.00	886.52	885.00	30,216
2018/05/10	876.75	878.25	877.50	29,323
2018/05/09	877.99	878.00	876.00	37,977
2018/05/08	870.40	870.51	874.00	84,380
2018/05/07	862.51	862.52	864.00	122,908
2018/05/04	858.01	858.90	860.15	116,470
2018/05/03	868.79	868.80	867.50	67,855
2018/05/02	867.19	867.20	867.00	100,280
2018/05/01	868.00	868.01	867.53	65,495
2018/04/30	863.55	863.56	865.29	40,555
2018/04/27	864.75	864.76	867.17	45,756
2018/04/26	865.46	865.47	866.40	28,582
2018/04/25	866.14	867.05	867.14	44,766
2018/04/24	864.29	864.70	863.02	40,802
2018/04/23	863.95	863.96	863.94	29,475
2018/04/20	860.78	861.29	861.29	56,350
2018/04/19	859.00	860.73	860.73	58,001
2018/04/18	864.11	864.75	864.11	57,785
2018/04/17	862.44	862.45	861.20	56,385
2018/04/16	857.00	857.97	857.00	50,333
2018/04/13	855.88	855.89	856.00	54,216
2018/04/12	858.90	858.91	858.90	44,853
2018/04/11	860.09	860.11	859.31	87,949
2018/04/10	856.61	856.62	857.88	94,871
2018/04/09	804.40	806.68	806.17	37,250
2018/04/06	809.74	810.84	810.98	30,686
2018/04/05	817.70	817.71	817.69	26,219
2018/04/04	818.93	822.27	818.84	32,745
2018/04/03	813.05	813.06	816.15	31,800
2018/04/02	813.67	815.01	817.65	41,238
2018/03/30	816.46	820.86	822.52	29,239
2018/03/29	816.46	820.86	822.52	29,239
2018/03/28	816.97	820.25	820.30	28,347
2018/03/27	815.01	815.90	815.00	43,127
2018/03/26	817.05	817.06	817.06	39,089
2018/03/23	801.29	802.93	802.33	24,644
2018/03/22	808.96	810.99	808.90	40,101
2018/03/21	811.32	811.33	813.78	31,568
2018/03/20	810.58	811.78	810.58	25,210
2018/03/19	808.94	810.04	810.17	55,263
2018/03/16	816.07	816.56	816.07	51,833
2018/03/15	814.12	814.13	814.12	43,024
2018/03/14	815.24	823.49	815.23	13,398
2018/03/13	828.01	828.36	829.23	26,440
2018/03/12	829.79	830.97	831.18	16,908
2018/03/09	830.40	833.78	834.69	14,749
2018/03/08	826.07	828.29	828.30	14,860
2018/03/07	834.49	834.50	834.50	28,548
2018/03/06	822.91	822.92	822.93	16,003
2018/03/05	821.01	822.64	822.82	20,519
2018/03/02	811.15	815.90	811.30	31,471
2018/03/01	810.31	811.40	810.32	25,125
2018/02/28	803.68	806.48	806.85	15,438
2018/02/27	804.51	804.52	803.80	38,306
2018/02/26	809.36	809.37	809.70	15,422
2018/02/23	809.22	810.00	809.52	25,915
2018/02/22	806.42	807.83	806.20	15,659
2018/02/21	810.17	812.87	810.11	15,601
2018/02/20	811.31	814.12	811.30	14,083
2018/02/19	818.15	823.24	822.00	16,144
2018/02/16	818.15	823.24	822.00	16,144
2018/02/15	811.12	814.54	811.12	23,165
2018/02/14	815.06	816.11	813.44	19,150
2018/02/13	804.88	805.75	804.58	61,331
2018/02/12	817.08	817.09	814.73	46,940
2018/02/09	802.99	803.00	803.01	33,294
2018/02/08	789.05	789.69	789.05	21,063
2018/02/07	811.66	813.96	809.20	33,033
2018/02/06	809.98	813.74	813.74	32,878
2018/02/05	814.06	815.05	811.06	16,132
2018/02/02	835.52	835.91	836.69	13,314
2018/02/01	840.36	843.00	840.36	10,065
2018/01/31	839.07	839.99	839.90	18,289
2018/01/30	843.63	843.88	843.88	22,268
2018/01/29	847.10	848.67	846.62	21,424
2018/01/26	848.11	848.21	848.00	16,809
2018/01/25	847.44	851.06	851.06	14,722
2018/01/24	847.00	849.83	849.72	10,526
2018/01/23	845.77	845.90	848.59	9,836
2018/01/22	846.23	846.24	847.24	16,450
2018/01/19	842.19	842.21	841.27	9,130
2018/01/18	839.87	841.01	843.35	21,156
2018/01/17	844.38	845.91	845.91	13,400
2018/01/16	832.00	832.01	833.47	22,340
2018/01/15	835.00	835.01	834.50	15,273
2018/01/12	835.00	835.01	834.50	15,273
2018/01/11	838.20	840.36	838.26	16,628
2018/01/10	838.00	840.62	840.62	25,349
2018/01/09	842.40	842.41	841.00	22,253
2018/01/08	842.01	842.13	844.45	16,813
2018/01/05	855.82	855.92	853.12	8,392
2018/01/04	857.39	857.40	852.61	11,261
2018/01/03	845.00	845.63	845.00	21,988
2018/01/02	848.05	853.21	848.05	19,742
2017/12/29	845.62	851.28	851.28	6,898
2017/12/28	849.18	851.57	849.18	15,276
2017/12/27	844.21	846.21	846.21	17,619
2017/12/26	842.10	843.92	844.00	13,400
2017/12/22	846.34	847.54	846.00	13,259
2017/12/21	848.68	848.69	848.00	19,033
2017/12/20	851.07	852.15	851.07	10,286
2017/12/19	850.73	850.74	850.80	41,639
2017/12/18	859.00	860.84	861.00	21,634
2017/12/15	860.60	862.26	861.65	49,830
2017/12/14	858.04	858.07	860.75	16,540
2017/12/13	864.66	864.67	865.11	20,123
2017/12/12	873.17	876.52	876.52	9,255
2017/12/11	868.80	871.26	872.90	10,309
2017/12/08	868.20	868.21	868.21	15,195
2017/12/07	873.48	873.62	868.27	14,314
2017/12/06	876.24	876.25	874.06	23,697
2017/12/05	878.76	879.30	875.00	19,174
2017/12/04	884.58	888.39	888.39	23,912
2017/12/01	887.27	889.42	887.19	22,975
2017/11/30	889.13	890.99	890.99	36,414
2017/11/29	887.17	889.71	889.71	14,234
2017/11/28	882.38	882.72	886.00	19,687
2017/11/27	877.13	880.66	880.66	10,269
2017/11/24	877.00	878.10	877.00	7,312
2017/11/23	879.16	879.17	875.65	19,980
2017/11/22	879.16	879.17	875.65	19,980
2017/11/21	879.41	880.00	878.50	13,844
2017/11/20	878.00	878.89	878.00	15,999
2017/11/17	869.10	871.02	870.97	17,431
2017/11/16	871.62	873.00	873.00	16,923
2017/11/15	878.69	880.61	878.69	13,475
2017/11/14	879.74	882.57	882.57	14,268
2017/11/13	881.49	882.88	881.49	15,420
2017/11/10	887.87	891.20	887.87	12,997
2017/11/09	892.17	895.00	893.90	27,192
2017/11/08	884.48	884.56	886.55	16,947
2017/11/07	877.65	878.17	878.25	15,204
2017/11/06	880.89	881.31	881.97	20,635
2017/11/03	885.41	886.56	886.80	16,271
2017/11/02	888.52	890.68	888.52	20,953
2017/11/01	894.08	896.79	895.90	36,459
2017/10/31	887.86	891.16	889.15	23,537
2017/10/30	887.20	889.96	887.12	13,424
2017/10/27	893.04	894.00	892.59	17,140
2017/10/26	894.69	895.61	895.61	26,464
2017/10/25	889.35	891.13	891.54	12,486
2017/10/24	890.80	890.81	890.00	25,442
2017/10/23	888.08	891.00	888.00	21,801
2017/10/20	889.26	891.62	888.00	17,785
2017/10/19	882.98	883.89	882.98	9,179
2017/10/18	878.94	879.74	879.74	21,953
2017/10/17	871.93	873.71	873.95	25,929
2017/10/16	866.80	867.48	867.48	11,512
2017/10/13	869.14	869.33	870.56	20,449
2017/10/12	866.00	867.69	867.84	18,349
2017/10/11	865.56	867.00	865.04	11,698
2017/10/10	864.14	866.95	864.04	18,039
2017/10/09	857.45	861.09	857.45	17,355
2017/10/06	865.66	866.86	866.86	10,893
2017/10/05	865.00	868.36	868.04	13,088
2017/10/04	863.16	863.85	861.34	18,671
2017/10/03	867.34	867.88	867.26	23,303
2017/10/02	863.67	865.30	865.00	20,605
2017/09/29	853.16	853.21	857.00	41,329
2017/09/28	850.18	854.80	854.80	10,625
2017/09/27	851.36	852.41	851.06	26,132
2017/09/26	860.29	861.32	859.25	47,105
2017/09/25	843.44	843.74	843.82	26,807
2017/09/22	842.90	842.91	842.87	44,882
2017/09/21	842.18	844.24	844.00	37,240
2017/09/20	848.80	850.86	850.87	30,747
2017/09/19	844.70	845.42	844.05	28,764
2017/09/18	850.70	850.96	849.40	27,995
2017/09/15	860.18	861.44	859.70	85,214
2017/09/14	872.36	873.10	872.01	19,739
2017/09/13	873.08	874.33	872.82	20,646
2017/09/12	873.37	874.59	874.66	20,976
2017/09/11	869.12	870.00	870.00	20,535
2017/09/08	864.57	867.00	864.48	25,902
2017/09/07	860.95	861.42	859.00	21,909
2017/09/06	863.25	864.92	863.00	24,064
2017/09/05	864.15	866.72	863.46	24,890
2017/09/04	870.30	873.27	872.70	21,085
2017/09/01	870.30	873.27	872.70	21,085
2017/08/31	871.07	873.11	871.07	17,577
2017/08/30	866.89	868.39	866.51	21,523
2017/08/29	865.29	866.52	863.78	10,479
2017/08/28	866.16	867.30	865.40	15,992
2017/08/25	868.70	870.00	870.00	25,797
2017/08/24	864.18	865.18	864.18	14,765
2017/08/23	864.71	866.80	866.80	14,874
2017/08/22	862.50	864.09	862.58	11,878
2017/08/21	862.00	864.32	862.00	9,310
2017/08/18	863.23	864.63	864.63	10,530
2017/08/17	862.58	864.87	864.87	34,510
2017/08/16	850.19	855.09	850.65	9,460
2017/08/15	850.05	851.02	851.01	7,192
2017/08/14	851.08	852.99	851.08	16,250
2017/08/11	854.97	859.36	859.36	17,980
2017/08/10	852.58	854.49	852.58	16,713
2017/08/09	844.64	846.36	844.29	13,056
2017/08/08	847.48	851.95	852.70	20,447
2017/08/07	849.42	851.80	851.80	20,881
2017/08/04	850.10	854.38	850.10	13,863
2017/08/03	854.19	855.70	855.70	6,796
2017/08/02	851.33	852.80	852.79	16,687
2017/08/01	860.25	867.70	863.27	8,698
2017/07/31	861.71	864.54	864.60	10,148
2017/07/28	859.33	861.29	859.33	19,638
2017/07/27	853.49	856.54	856.54	13,068
2017/07/26	858.75	859.50	858.54	21,948
2017/07/25	869.49	871.80	871.00	10,361
2017/07/24	865.15	866.68	865.15	9,701
2017/07/21	865.62	869.30	868.44	4,340
2017/07/20	869.11	871.16	869.63	38,888
2017/07/19	865.49	866.61	866.60	26,171
2017/07/18	861.61	863.66	861.61	27,251
2017/07/17	859.77	863.16	863.20	32,452
2017/07/14	851.84	852.39	852.50	30,158
2017/07/13	856.97	858.87	856.95	29,175
2017/07/12	861.99	864.00	864.90	26,029
2017/07/11	850.24	851.65	852.00	19,611
2017/07/10	853.76	855.58	856.74	13,663
2017/07/07	857.01	861.44	859.90	9,516
2017/07/06	853.45	856.00	853.45	11,528
2017/07/05	864.80	865.37	864.80	19,526
2017/07/04	875.16	879.30	876.98	29,674
2017/07/03	875.16	879.30	876.98	29,674
2017/06/30	868.42	868.63	868.63	13,971
2017/06/29	868.08	870.00	870.00	6,871
2017/06/28	867.48	869.43	869.43	9,993
2017/06/27	867.27	868.27	869.62	8,837
2017/06/26	863.84	864.86	865.92	16,946
2017/06/23	863.51	863.84	862.44	24,422
2017/06/22	864.00	865.03	864.00	11,586
2017/06/21	865.24	869.18	869.18	14,174
2017/06/20	863.75	868.32	868.32	22,551
2017/06/19	866.60	867.75	866.68	10,151
2017/06/16	874.13	874.14	874.20	42,609
2017/06/15	876.51	878.93	878.85	19,094
2017/06/14	878.08	879.70	879.70	23,700
2017/06/13	878.08	879.84	879.92	16,239
2017/06/12	870.35	872.80	872.80	28,693
2017/06/09	868.90	870.10	870.10	21,062
2017/06/08	867.00	868.36	868.85	21,124
2017/06/07	864.67	869.14	868.66	9,952
2017/06/06	862.53	866.58	866.58	15,772
2017/06/05	866.84	869.13	866.84	14,759
2017/06/02	868.18	870.57	870.57	27,188
2017/06/01	867.95	870.13	867.96	14,964
2017/05/31	860.00	861.90	860.08	17,305
2017/05/30	861.51	863.66	863.66	16,839
2017/05/29	878.35	881.00	878.35	23,615
2017/05/26	878.35	881.00	878.35	23,615
2017/05/25	874.17	877.00	874.17	14,413
2017/05/24	872.33	876.79	876.89	25,151
2017/05/23	868.50	871.71	870.00	14,349
2017/05/22	868.01	870.43	870.43	32,599
2017/05/19	861.55	864.78	861.55	10,198
2017/05/18	861.79	864.18	864.22	11,976
2017/05/17	859.29	862.20	862.20	15,852
2017/05/16	858.42	860.91	860.91	21,823
2017/05/15	867.52	871.75	867.52	16,419
2017/05/12	854.69	858.12	854.70	23,410
2017/05/11	868.38	870.13	868.96	12,528
2017/05/10	871.06	872.81	871.06	9,585
2017/05/09	868.75	870.78	868.75	14,359
2017/05/08	865.54	866.57	865.00	16,717
2017/05/05	862.50	864.10	864.10	12,237
2017/05/04	865.75	866.99	867.34	14,353
2017/05/03	868.11	869.41	872.04	40,997
2017/05/02	847.24	847.71	849.92	28,261
2017/05/01	854.17	855.68	857.14	20,000
2017/04/28	857.00	858.94	858.94	20,705
2017/04/27	866.28	870.38	867.00	7,023
2017/04/26	865.00	867.92	867.00	5,891
2017/04/25	863.02	866.14	865.00	8,588
2017/04/24	862.75	864.37	863.70	12,940
2017/04/21	860.78	862.56	862.56	14,472
2017/04/20	857.11	859.83	859.83	12,795
2017/04/19	864.10	866.21	864.53	15,247
2017/04/18	866.05	869.69	869.69	14,387
2017/04/17	863.22	864.29	863.00	9,934
2017/04/14	860.38	861.96	860.32	4,987
2017/04/13	860.38	861.96	860.32	4,987
2017/04/12	863.85	866.30	863.08	7,091
2017/04/11	876.35	877.50	877.50	17,392
2017/04/10	865.93	869.97	867.43	10,859
2017/04/07	859.81	860.66	860.66	16,600
2017/04/06	862.82	866.89	866.89	9,993
2017/04/05	866.46	867.05	869.11	43,973
2017/04/04	879.12	881.55	879.12	11,571
2017/04/03	880.88	885.15	882.21	12,316
2017/03/31	879.88	880.66	879.88	16,966
2017/03/30	880.13	882.95	882.95	7,891
2017/03/29	878.43	881.45	881.45	10,349
2017/03/28	884.01	888.36	884.01	10,688
2017/03/27	883.60	886.85	886.85	21,795
2017/03/24	884.02	885.59	885.59	8,884
2017/03/23	883.34	884.91	882.50	22,471
2017/03/22	890.75	891.67	890.75	22,118
2017/03/21	891.68	892.92	891.15	22,197
2017/03/20	901.86	905.84	902.27	17,544
2017/03/17	907.25	910.16	907.17	16,546
2017/03/16	908.75	909.19	908.75	21,751
2017/03/15	912.68	914.92	912.59	26,746
2017/03/14	913.25	917.31	917.75	17,863
2017/03/13	916.17	919.60	919.60	9,895
2017/03/10	918.77	923.99	922.00	10,372
2017/03/09	917.00	921.03	921.03	11,291
2017/03/08	923.44	926.71	923.44	7,299
2017/03/07	922.44	926.98	922.35	15,601
2017/03/06	926.26	927.58	927.58	11,565
2017/03/03	927.92	931.27	928.90	12,785
2017/03/02	937.73	940.00	937.73	28,479
2017/03/01	944.14	946.04	947.00	30,247
2017/02/28	937.14	938.00	936.26	35,117
2017/02/27	933.33	936.92	935.80	34,432
2017/02/24	936.19	939.01	938.87	14,702
2017/02/23	935.06	937.04	934.13	52,596
2017/02/22	916.00	920.03	919.94	20,796
2017/02/21	931.99	934.05	933.20	34,551
2017/02/20	908.88	911.32	911.32	14,147
2017/02/17	908.88	911.32	911.32	14,147
2017/02/16	910.26	910.80	910.26	21,844
2017/02/15	904.62	907.26	907.26	9,889
2017/02/14	899.91	904.42	903.80	8,728
2017/02/13	900.09	903.27	902.00	11,233
2017/02/10	892.65	896.77	896.77	14,437
2017/02/09	884.87	888.60	884.16	19,271
2017/02/08	886.91	887.62	889.38	12,306
2017/02/07	887.16	891.29	891.29	27,586
2017/02/06	906.50	912.93	907.50	11,490
2017/02/03	903.60	911.08	907.50	14,839
2017/02/02	907.75	914.75	914.75	19,442
2017/02/01	893.97	898.62	898.62	17,507
2017/01/31	906.81	907.84	909.76	25,225
2017/01/30	892.58	894.55	892.59	14,752
2017/01/27	888.34	892.89	891.78	28,773
2017/01/26	894.11	899.90	899.90	20,252
2017/01/25	906.85	909.79	906.86	21,049
2017/01/24	887.62	891.89	891.89	31,400
2017/01/23	875.58	881.71	877.79	7,675
2017/01/20	877.62	881.27	876.76	13,234
2017/01/19	872.45	877.74	872.45	45,152
2017/01/18	861.52	868.04	863.94	28,414
2017/01/17	846.98	848.00	847.60	17,155
2017/01/16	841.41	843.64	844.24	13,226
2017/01/13	841.41	843.64	844.24	13,226
2017/01/12	839.63	843.23	843.23	9,594
2017/01/11	839.93	842.46	839.51	14,579
2017/01/10	842.85	845.94	842.10	13,986
2017/01/09	840.15	846.50	845.81	14,227
2017/01/06	852.66	855.99	852.66	13,874
2017/01/05	844.92	850.00	847.82	25,277
2017/01/04	848.68	852.15	853.58	17,353
2017/01/03	843.89	849.24	849.60	17,172
2016/12/30	837.27	837.68	836.05	13,815
2016/12/29	837.01	839.64	837.10	6,926
2016/12/28	841.51	844.37	843.31	7,472
2016/12/27	841.00	843.86	841.00	17,627
2016/12/23	852.00	857.76	854.95	5,848
2016/12/22	845.65	850.85	847.10	13,754
2016/12/21	856.08	859.65	859.65	14,478
2016/12/20	847.06	850.49	848.00	16,086
2016/12/19	852.91	857.99	854.50	37,017
2016/12/16	839.95	842.66	839.21	33,534
2016/12/15	847.00	849.08	845.62	19,056
2016/12/14	846.26	850.53	846.71	10,798
2016/12/13	860.08	863.37	860.08	22,221
2016/12/12	865.25	867.91	868.00	25,123
2016/12/09	854.00	857.86	854.90	20,814
2016/12/08	854.34	857.68	857.65	11,398
2016/12/07	848.00	849.93	849.93	13,650
2016/12/06	842.94	846.01	847.89	21,113
2016/12/05	836.35	841.88	841.88	10,945
2016/12/02	854.84	856.83	852.49	38,516
2016/12/01	848.12	850.44	851.90	36,139
2016/11/30	838.86	841.12	836.97	21,379
2016/11/29	854.72	855.04	854.81	17,790
2016/11/28	851.27	852.66	851.27	19,909
2016/11/25	848.80	855.57	850.00	4,230
2016/11/24	839.04	842.07	836.16	11,602
2016/11/23	839.04	842.07	836.16	11,602
2016/11/22	824.30	828.84	828.06	7,088
2016/11/21	832.36	834.49	832.56	8,095
2016/11/18	839.82	840.84	837.21	30,256
2016/11/17	837.97	840.00	838.64	15,160
2016/11/16	829.64	834.14	834.14	9,568
2016/11/15	835.54	838.19	838.19	18,475
2016/11/14	828.01	829.92	829.92	12,064
2016/11/11	828.00	829.55	828.00	15,100
2016/11/10	825.23	828.31	825.23	25,044
2016/11/09	820.99	825.19	820.99	17,361
2016/11/08	831.49	834.99	831.49	7,427
2016/11/07	823.37	827.50	823.37	13,563
2016/11/04	816.15	818.40	818.40	14,301
2016/11/03	818.16	824.21	824.00	7,980
2016/11/02	833.14	836.14	833.14	11,558
2016/11/01	825.80	829.08	825.80	9,512
2016/10/31	826.20	829.49	829.72	7,280
2016/10/28	830.28	837.00	832.51	4,704
2016/10/27	831.88	835.18	834.85	7,251
2016/10/26	823.97	828.10	823.97	8,674
2016/10/25	823.80	827.00	827.00	12,873
2016/10/24	823.57	828.89	826.85	20,079
2016/10/21	823.71	826.77	826.05	12,982
2016/10/20	829.63	833.38	829.63	5,407
2016/10/19	834.36	838.12	838.12	18,033
2016/10/18	848.24	851.77	851.77	16,478
2016/10/17	844.58	846.97	846.97	12,275
2016/10/14	845.00	845.94	845.94	21,929
2016/10/13	839.03	841.06	841.98	16,501
2016/10/12	830.32	831.37	831.00	18,188
2016/10/11	821.09	825.29	825.01	5,524
2016/10/10	824.33	825.86	826.51	10,379
2016/10/07	826.90	828.99	825.02	9,368
2016/10/06	821.07	821.63	821.10	13,523
2016/10/05	824.24	825.69	820.74	9,307
2016/10/04	824.69	828.80	828.81	6,084
2016/10/03	827.21	828.59	830.00	14,083
2016/09/30	828.54	829.55	830.00	16,589
2016/09/29	826.21	828.32	826.55	7,376
2016/09/28	831.54	832.28	831.53	6,699
2016/09/27	829.13	832.49	829.13	8,300
2016/09/26	822.05	825.33	825.34	7,860
2016/09/23	823.51	827.32	826.00	13,745
2016/09/22	826.06	827.00	827.00	5,355
2016/09/21	823.97	828.09	828.10	10,674
2016/09/20	826.12	827.76	827.99	5,600
2016/09/19	829.01	830.73	830.73	20,416
2016/09/16	812.39	812.67	812.08	33,995
2016/09/15	817.07	819.78	819.92	9,260
2016/09/14	815.74	820.55	816.00	20,796
2016/09/13	816.15	820.01	816.28	20,192
2016/09/12	811.11	814.93	814.93	36,362
2016/09/09	820.38	825.20	822.20	9,361
2016/09/08	827.55	829.71	829.72	12,133
2016/09/07	833.02	833.98	834.86	14,450
2016/09/06	824.90	827.69	828.19	22,079
2016/09/02	827.04	827.76	827.76	13,500
2016/09/01	824.11	826.96	824.11	15,560
2016/08/31	824.11	824.94	824.02	15,280
2016/08/30	813.24	818.10	818.10	17,415
2016/08/29	818.10	823.51	822.00	30,127
2016/08/26	811.15	815.77	814.34	22,235
2016/08/25	823.83	827.96	823.83	11,475
2016/08/24	822.04	826.16	823.00	6,734
2016/08/23	820.82	823.10	823.10	6,842
2016/08/22	821.69	824.87	824.65	3,460
2016/08/19	821.03	824.65	824.65	3,256
2016/08/18	820.78	824.18	824.18	5,803
2016/08/17	818.39	822.50	818.40	8,284
2016/08/16	820.76	823.51	822.00	14,582
2016/08/15	824.66	828.43	826.98	4,859
2016/08/12	825.33	827.89	825.24	5,074
2016/08/11	822.64	825.01	825.01	4,553
2016/08/10	820.61	823.28	820.61	10,767
2016/08/09	822.28	824.83	822.70	9,570
2016/08/08	825.54	833.25	829.00	12,203
2016/08/05	819.33	823.44	819.33	9,575
2016/08/04	825.14	827.40	825.14	10,562
2016/08/03	818.75	822.86	820.35	8,630
2016/08/02	818.95	823.08	820.36	10,563
2016/08/01	819.80	824.16	821.00	11,677
2016/07/29	820.10	824.00	821.32	6,404
2016/07/28	821.20	825.66	822.20	11,245
2016/07/27	825.32	828.00	825.32	7,003
2016/07/26	825.22	828.87	824.98	6,253
2016/07/25	821.45	827.38	821.45	15,108
2016/07/22	827.25	832.22	827.25	11,509
2016/07/21	815.91	819.24	815.91	15,518
2016/07/20	813.23	815.00	813.23	19,254
2016/07/19	812.92	816.14	812.92	14,930
2016/07/18	814.63	816.66	816.66	22,908
2016/07/15	813.01	815.08	816.29	32,930
2016/07/14	823.63	827.24	823.76	16,464
2016/07/13	822.00	825.48	825.48	11,742
2016/07/12	826.95	829.50	829.50	13,574
2016/07/11	828.46	833.91	833.91	9,558
2016/07/08	832.04	832.89	832.04	11,829
2016/07/07	833.52	837.70	833.46	4,858
2016/07/06	829.78	831.66	829.77	22,897
2016/07/05	828.93	833.08	828.94	8,461
2016/07/04	835.91	840.03	835.85	9,135
2016/07/01	835.91	840.03	835.85	9,135
2016/06/30	841.89	842.73	842.00	21,787
2016/06/29	837.00	842.11	836.93	19,802
2016/06/28	825.09	828.00	825.09	26,687
2016/06/27	798.08	802.37	799.45	18,393
2016/06/24	819.54	820.59	814.27	43,088
2016/06/23	833.41	834.16	834.16	13,490
2016/06/22	829.73	830.47	830.47	12,313
2016/06/21	824.70	826.71	825.10	16,356
2016/06/20	825.02	829.19	827.68	20,057
2016/06/17	823.62	829.14	829.12	43,012
2016/06/16	823.30	824.73	823.37	22,944
2016/06/15	821.92	825.00	821.92	36,865
2016/06/14	809.14	813.20	809.14	20,327
2016/06/13	809.73	812.00	809.73	22,659
2016/06/10	806.87	810.00	808.00	23,815
2016/06/09	813.78	818.00	813.78	23,460
2016/06/08	815.37	816.25	815.37	23,580
2016/06/07	817.59	818.84	819.04	22,451
2016/06/06	807.11	810.03	807.45	21,371
2016/06/03	813.99	815.67	815.95	21,182
2016/06/02	823.36	824.40	824.41	19,244
2016/06/01	814.41	815.34	814.85	16,070
2016/05/31	808.84	810.16	805.38	42,240
2016/05/30	798.18	801.09	799.66	16,333
2016/05/27	798.18	801.09	799.66	16,333
2016/05/26	806.00	811.02	806.00	10,590
2016/05/25	804.88	808.49	808.49	14,939
2016/05/24	807.47	812.75	811.02	19,991
2016/05/23	795.41	796.99	796.99	17,724
2016/05/20	805.01	808.55	803.62	37,443
2016/05/19	821.65	825.76	825.76	11,654
2016/05/18	826.56	829.20	829.20	11,227
2016/05/17	821.98	826.94	826.94	11,740
2016/05/16	824.11	828.24	828.24	10,976
2016/05/13	825.32	827.42	825.00	23,846
2016/05/12	821.33	825.61	825.61	17,752
2016/05/11	820.94	822.39	820.94	12,909
2016/05/10	818.58	820.00	820.00	19,116
2016/05/09	818.12	819.91	819.91	11,629
2016/05/06	809.72	813.77	813.77	14,823
2016/05/05	816.63	820.50	820.50	10,446
2016/05/04	815.02	818.91	818.92	15,782
2016/05/03	826.41	829.00	829.00	10,755
2016/05/02	825.37	829.99	834.00	14,552
2016/04/29	826.12	828.73	829.84	9,874
2016/04/28	820.95	827.42	822.46	9,728
2016/04/27	814.69	818.08	818.08	3,853
2016/04/26	807.83	812.83	809.33	7,050
2016/04/25	803.99	810.00	800.91	8,578
2016/04/22	800.01	805.06	800.01	6,572
2016/04/21	800.50	814.67	810.35	11,029
2016/04/20	810.40	819.99	819.60	6,579
2016/04/19	804.28	808.16	808.16	6,167
2016/04/18	803.75	808.00	803.98	8,944
2016/04/15	807.11	811.43	811.00	27,380
2016/04/14	802.54	807.64	805.09	11,032
2016/04/13	802.55	805.00	803.77	13,499
2016/04/12	802.11	805.00	804.53	17,026
2016/04/11	799.02	802.99	800.01	13,912
2016/04/08	797.40	800.50	800.50	13,830
2016/04/07	798.79	799.50	800.00	18,702
2016/04/06	801.12	804.95	803.03	17,764
2016/04/05	800.03	802.74	802.39	10,529
2016/04/04	807.91	810.77	810.77	18,879
2016/04/01	807.03	812.98	810.00	15,712
2016/03/31	801.02	803.00	801.25	7,415
2016/03/30	802.00	805.00	803.51	12,312
2016/03/29	796.36	797.94	797.02	8,341
2016/03/28	789.07	793.03	789.56	13,848
2016/03/25	784.04	785.27	781.01	13,231
2016/03/24	779.66	785.26	785.26	12,098
2016/03/23	776.36	781.38	776.52	8,376
2016/03/22	766.29	771.90	770.14	20,920
2016/03/21	779.79	784.00	781.29	19,804
2016/03/18	775.45	780.00	776.96	24,144
2016/03/17	790.05	793.10	792.84	18,750
2016/03/16	792.17	794.98	794.41	18,447
2016/03/15	795.40	797.70	796.17	8,224
2016/03/14	791.98	797.60	794.79	10,463
2016/03/11	791.88	796.58	791.88	22,711
2016/03/10	780.03	783.98	782.03	14,495
2016/03/09	769.61	774.60	772.44	22,192
2016/03/08	766.55	770.31	768.88	21,271
2016/03/07	767.56	769.12	768.52	60,670
2016/03/04	763.07	768.70	765.30	10,305
2016/03/03	771.00	773.34	771.01	11,494
2016/03/02	759.32	771.20	766.11	76,781
2016/03/01	770.11	775.19	771.97	19,064
2016/02/29	768.04	769.92	766.86	11,076
2016/02/26	770.38	775.00	774.82	24,101
2016/02/25	763.79	767.00	765.64	18,822
2016/02/24	758.40	768.98	764.74	9,969
2016/02/23	747.06	750.47	747.34	11,483
2016/02/22	744.64	746.56	745.81	9,244
2016/02/19	734.17	738.50	737.64	12,335
2016/02/18	732.00	736.12	733.01	17,457
2016/02/17	730.87	735.71	733.49	17,575
2016/02/16	718.66	722.38	722.33	20,137
2016/02/15	718.17	721.46	721.76	21,016
2016/02/12	717.83	722.57	722.09	18,586
2016/02/11	727.68	732.90	728.79	8,301
2016/02/10	730.32	735.70	735.70	19,299
2016/02/09	710.50	712.92	712.39	76,252
2016/02/08	743.02	749.98	743.71	26,934
2016/02/05	720.13	723.29	723.17	13,329
2016/02/04	706.10	709.91	706.10	7,458
2016/02/03	707.33	712.95	712.00	6,071
2016/02/02	707.50	711.60	711.60	4,306
2016/02/01	708.81	712.90	710.05	9,065
2016/01/29	710.98	716.10	711.61	18,753
2016/01/28	701.23	706.70	702.50	12,535
2016/01/27	698.00	701.48	701.48	12,072
2016/01/26	707.01	710.46	708.00	15,791
2016/01/25	703.44	706.96	708.48	21,104
2016/01/22	716.00	720.35	718.19	19,556
2016/01/21	712.01	717.01	713.19	18,420
2016/01/20	731.31	733.92	732.06	9,888
2016/01/19	735.15	736.77	736.20	6,366
2016/01/18	729.21	733.90	733.90	23,405
2016/01/15	730.08	734.05	734.05	21,122
2016/01/14	727.13	730.00	729.72	11,673
2016/01/13	723.47	727.94	727.31	8,938
2016/01/12	729.42	734.09	733.49	9,443
2016/01/11	724.35	728.86	729.60	10,520
2016/01/08	716.82	719.00	718.99	13,364
2016/01/07	726.53	730.70	726.15	17,147
2016/01/06	730.01	733.43	731.72	18,876
2016/01/05	739.78	741.98	741.98	8,901
2016/01/04	720.12	722.77	720.35	10,007
2016/01/01	727.12	730.76	726.81	18,325
2015/12/31	726.88	731.00	729.00	15,749
2015/12/30	727.71	732.18	731.89	15,102
2015/12/29	734.48	738.00	738.00	7,980
2015/12/25	736.05	744.51	736.05	3,045
2015/12/24	736.05	744.51	736.05	3,045
2015/12/23	725.50	730.54	726.12	2,625
2015/12/22	726.33	729.69	726.31	15,647
2015/12/21	733.53	737.21	733.66	22,819
2015/12/18	743.09	748.09	743.96	21,404
2015/12/17	769.61	772.34	772.34	12,204
2015/12/16	768.38	772.44	771.25	16,799
2015/12/15	762.65	765.98	762.65	19,296
2015/12/14	757.60	763.68	758.17	16,000
2015/12/11	762.68	765.60	762.97	11,383
2015/12/10	761.02	767.90	761.39	21,801
2015/12/09	766.57	769.83	766.57	17,182
2015/12/08	777.13	780.01	777.20	13,895
2015/12/07	780.07	783.93	780.05	14,295
2015/12/04	793.18	797.93	797.49	8,007
2015/12/03	792.84	796.00	792.84	8,347
2015/12/02	797.03	803.05	802.59	7,775
2015/12/01	796.93	801.10	797.58	15,839
2015/11/30	799.00	801.59	801.58	27,534
2015/11/27	779.40	785.92	779.76	2,172
2015/11/26	778.22	781.43	779.64	15,026
2015/11/25	778.22	781.43	781.43	14,799
2015/11/24	775.26	789.56	789.61	5,752
2015/11/23	782.10	784.08	784.12	11,916
2015/11/20	773.02	777.75	775.49	15,685
2015/11/19	775.89	779.99	776.13	10,822
2015/11/18	770.90	775.30	772.89	16,121
2015/11/17	762.72	765.70	764.21	22,909
2015/11/16	770.02	770.33	772.31	35,177
2015/11/13	750.00	753.31	752.00	17,617
2015/11/12	748.65	754.42	748.65	13,182
2015/11/11	752.00	756.37	752.56	5,337
2015/11/10	763.58	768.68	768.57	14,498
2015/11/09	751.26	755.98	752.22	19,288
2015/11/06	752.95	759.70	752.95	13,284
2015/11/05	747.16	750.85	747.15	6,954
2015/11/04	751.01	755.89	751.01	16,595
2015/11/03	760.00	763.60	761.86	15,938
2015/11/02	790.00	792.13	791.99	23,256
2015/10/30	786.00	790.00	790.00	6,301
2015/10/29	783.00	785.94	785.94	9,976
2015/10/28	784.17	789.58	788.58	7,930
2015/10/27	770.01	785.00	781.57	4,451
2015/10/26	780.13	782.28	781.87	10,444
2015/10/23	790.00	792.76	792.41	29,514
2015/10/22	782.78	786.80	783.01	16,132
2015/10/21	794.58	798.65	796.00	23,768
2015/10/20	779.00	780.33	779.00	32,703
2015/10/19	763.50	765.93	767.17	35,059
2015/10/16	757.44	761.33	757.44	12,554
2015/10/15	763.50	764.71	764.71	5,440
2015/10/14	756.34	761.00	760.94	16,349
2015/10/13	767.13	769.00	767.50	16,967
2015/10/12	767.15	769.00	768.00	26,562
2015/10/09	755.61	760.00	760.00	28,362
2015/10/08	756.64	757.92	757.78	21,344
2015/10/07	750.00	752.48	750.50	26,469
2015/10/06	740.99	743.55	743.13	32,948
2015/10/05	748.81	751.25	751.05	28,204
2015/10/02	741.30	745.00	745.00	21,695
2015/10/01	739.12	742.29	742.29	27,703
2015/09/30	744.67	746.80	747.30	58,597
2015/09/29	745.83	749.94	750.00	22,054
2015/09/28	743.34	747.00	746.00	32,900
2015/09/25	754.66	759.01	758.00	19,719
2015/09/24	754.72	755.00	755.00	22,736
2015/09/23	756.90	759.98	759.98	15,480
2015/09/22	757.73	760.00	760.00	24,906
2015/09/21	761.89	766.25	763.00	18,790
2015/09/18	755.00	755.70	759.26	36,068
2015/09/17	750.05	751.56	750.05	11,912
2015/09/16	757.71	761.50	761.50	7,191
2015/09/15	764.20	767.50	764.20	28,247
2015/09/14	763.82	767.01	765.72	12,096
2015/09/11	768.00	768.81	768.81	43,674
2015/09/10	771.68	772.91	771.97	28,548
2015/09/09	753.94	757.72	753.94	10,008
2015/09/08	749.46	752.45	749.46	18,990
2015/09/04	743.99	748.67	744.10	8,981
2015/09/03	745.52	749.25	749.25	11,367
2015/09/02	741.98	744.55	742.00	30,606
2015/09/01	717.86	721.45	717.20	21,355
2015/08/31	719.02	726.98	719.31	23,676
2015/08/28	722.63	724.00	722.63	16,705
2015/08/27	702.62	706.98	706.90	42,458
2015/08/26	698.91	700.42	699.00	29,503
2015/08/25	707.13	712.49	706.00	18,704
2015/08/24	696.02	700.20	696.00	26,144
2015/08/21	728.01	730.34	726.21	22,329
2015/08/20	730.35	735.47	731.55	17,979
2015/08/19	736.63	738.98	738.70	89,526
2015/08/18	731.84	734.86	734.86	27,770
2015/08/17	732.60	736.20	735.90	12,467
2015/08/14	730.00	733.19	730.15	5,241
2015/08/13	735.92	740.87	739.00	3,129
2015/08/12	733.28	736.13	733.28	14,726
2015/08/11	720.15	738.07	730.05	18,435
2015/08/07	725.46	739.00	732.00	27,510
2015/08/06	722.27	725.36	725.00	15,912
2015/08/05	714.71	717.99	716.55	9,606
2015/08/04	707.60	719.99	719.99	3,141
2015/08/03	711.01	715.29	715.29	7,598
2015/07/31	703.51	707.85	706.00	10,668
2015/07/30	702.10	705.62	701.50	8,463
2015/07/29	698.20	702.20	700.41	26,561
2015/07/28	696.00	703.25	699.00	19,455
2015/07/27	698.99	703.01	698.97	53,373
2015/07/24	669.51	674.07	675.27	6,317
2015/07/23	670.77	674.19	670.77	6,377
2015/07/22	670.08	674.65	672.90	12,506
2015/07/21	675.82	679.20	675.82	8,444
2015/07/20	677.02	680.00	677.02	10,132
2015/07/17	680.03	683.00	683.00	6,957
2015/07/16	683.80	686.61	683.60	5,983
2015/07/15	680.43	684.00	683.85	8,227
2015/07/14	678.68	682.09	682.09	8,500
2015/07/13	679.04	680.93	680.79	4,565
2015/07/10	676.80	678.90	679.22	5,972
2015/07/09	675.02	677.47	678.40	11,167
2015/07/08	677.54	680.00	680.00	12,407
2015/07/07	680.62	684.04	683.83	12,656
2015/07/06	671.36	676.23	676.23	9,718
2015/07/03	669.08	673.69	670.65	8,325
2015/07/02	669.08	673.69	670.65	8,240
2015/07/01	669.24	670.69	671.70	31,337
2015/06/30	652.83	654.31	654.94	20,707
2015/06/29	655.02	658.00	655.17	21,835
2015/06/26	667.08	669.06	669.98	18,482
2015/06/25	667.68	668.54	667.47	8,640
2015/06/24	673.11	674.18	674.39	8,303
2015/06/23	674.27	678.83	679.65	8,313
2015/06/22	666.61	674.40	671.31	5,172
2015/06/19	666.96	668.90	668.42	19,635
2015/06/18	671.25	673.76	673.35	9,434
2015/06/17	665.00	666.00	666.00	6,769
2015/06/16	658.36	662.00	662.00	10,184
2015/06/12	646.00	653.58	646.74	9,056
2015/06/11	642.00	645.11	645.40	6,198
2015/06/10	639.03	642.23	641.95	6,908
2015/06/09	638.31	643.74	638.31	8,028
2015/06/08	634.21	642.13	636.00	3,810
2015/06/05	639.00	642.00	641.20	7,927
2015/06/04	640.33	643.77	640.43	9,546
2015/06/03	641.76	644.32	642.15	9,954
2015/06/02	649.17	655.06	648.00	11,318
2015/06/01	646.77	653.40	652.32	9,291
2015/05/29	644.67	651.82	649.24	9,323
2015/05/28	649.99	654.00	650.03	4,835
2015/05/27	648.69	652.00	650.14	10,958
2015/05/26	641.39	645.00	642.00	4,865
2015/05/22	646.74	649.98	650.20	5,360
2015/05/21	641.16	648.66	642.57	5,607
2015/05/20	649.11	651.48	650.00	5,728
2015/05/19	650.03	652.31	652.00	9,827
2015/05/18	655.33	656.98	657.00	4,329
2015/05/15	655.03	663.23	659.99	3,607
2015/05/14	653.00	659.85	659.85	7,688
2015/05/13	647.36	650.96	649.00	4,451
2015/05/12	647.01	650.00	650.00	8,998
2015/05/11	651.00	654.00	653.45	5,106
2015/05/08	654.62	662.79	655.71	10,018
2015/05/07	652.89	661.13	656.87	18,704
2015/05/06	662.61	670.91	666.30	4,764
2015/05/05	666.15	674.42	674.42	11,102
2015/05/04	673.50	676.00	675.95	4,908
2015/05/01	671.86	675.00	675.00	11,819
2015/04/30	672.05	674.18	675.97	8,189
2015/04/29	669.46	672.60	669.65	4,000
2015/04/28	670.00	674.00	672.00	5,065
2015/04/27	669.91	673.17	672.71	4,692
2015/04/24	672.71	675.00	675.26	6,261
2015/04/23	670.07	672.96	671.11	4,548
2015/04/22	671.46	676.22	671.87	8,356
2015/04/21	672.20	674.10	674.18	2,328
2015/04/20	674.58	677.59	677.89	3,756
2015/04/17	671.12	679.26	674.44	3,121
2015/04/16	680.79	684.20	683.95	1,916
2015/04/15	680.44	683.86	681.39	10,811
2015/04/14	677.91	679.94	677.91	11,633
2015/04/13	676.57	678.96	678.96	9,722
2015/04/10	681.01	683.00	681.01	5,820
2015/04/09	683.00	687.05	687.05	4,353
2015/04/08	690.00	693.40	692.50	20,084
2015/04/07	678.40	679.70	680.00	7,642
2015/04/06	683.28	686.70	686.65	4,210
2015/04/02	674.39	678.00	678.38	18,979
2015/04/01	680.00	681.93	681.99	13,370
2015/03/31	680.73	689.30	684.52	6,566
2015/03/30	680.26	683.66	681.90	7,751
2015/03/27	681.85	684.00	684.00	4,894
2015/03/26	680.70	684.12	684.10	18,288
2015/03/25	681.09	684.15	681.09	3,838
2015/03/24	679.82	688.00	687.00	12,850
2015/03/23	682.14	697.89	682.14	5,630
2015/03/20	678.70	682.11	680.76	9,265
2015/03/19	680.08	684.84	681.61	2,260
2015/03/18	685.68	689.78	689.85	5,995
2015/03/17	681.59	686.59	686.59	5,038
2015/03/16	680.37	684.95	682.35	3,795
2015/03/13	672.52	680.44	672.52	6,921
2015/03/12	665.14	669.35	670.23	8,709
2015/03/11	659.00	660.57	660.57	12,151
2015/03/10	666.00	668.69	666.00	11,212
2015/03/09	665.25	666.90	667.38	8,101
2015/03/05	666.08	670.00	665.50	3,507
2015/03/04	665.50	667.00	665.50	4,321
2015/03/03	664.83	668.00	668.00	4,018
2015/03/02	667.00	670.00	669.99	9,976
2015/02/27	660.42	667.16	667.15	6,625
2015/02/26	661.60	665.02	665.00	3,538
2015/02/25	660.00	664.00	664.89	5,802
2015/02/24	657.04	667.99	667.75	5,874
2015/02/23	669.44	676.90	674.25	7,033
2015/02/19	678.45	686.99	678.50	3,628
2015/02/18	683.00	703.60	684.59	7,083
2015/02/17	680.79	683.99	680.79	12,734
2015/02/16	657.96	665.35	657.51	9,930
2015/02/13	657.96	665.35	657.51	9,930
2015/02/12	645.02	648.26	648.47	8,087
2015/02/11	641.15	644.09	643.84	5,320
2015/02/10	650.64	660.13	650.64	3,934
2015/02/09	649.63	652.89	651.95	5,019
2015/02/06	640.00	659.93	656.67	5,922
2015/02/05	640.00	659.83	660.00	6,652
2015/02/04	641.35	648.39	646.00	4,212
2015/02/03	640.55	644.15	644.15	7,233
2015/02/02	630.56	634.21	636.27	6,878
2015/01/30	636.55	644.55	644.58	4,599
2015/01/29	645.00	646.50	645.00	8,464
2015/01/28	641.14	644.36	641.00	3,829
2015/01/27	647.82	654.43	654.43	2,825
2015/01/26	647.30	655.36	654.67	6,254
2015/01/23	640.00	642.00	642.00	3,429
2015/01/22	647.27	652.04	658.75	7,851
2015/01/21	640.00	642.10	642.10	6,069
2015/01/20	640.00	642.00	642.00	6,874
2015/01/19	641.82	645.04	641.82	5,140
2015/01/16	641.82	645.04	640.41	4,158
2015/01/15	640.28	643.37	643.37	4,627
2015/01/14	644.07	647.37	644.07	5,117
2015/01/13	641.88	645.48	645.48	7,777
2015/01/12	633.00	634.80	633.00	5,118
2015/01/09	629.63	633.90	633.00	6,323
2015/01/08	625.97	632.99	632.99	5,596
2015/01/07	626.26	633.99	626.16	6,315
2015/01/06	625.50	625.49	622.91	44,064
2015/01/05	618.16	621.63	618.00	13,872
2015/01/02	626.50	632.17	632.00	6,686
2015/01/01	631.63	636.30	630.11	7,616
2014/12/31	631.63	636.30	630.12	6,385
2014/12/30	639.33	647.32	646.72	4,350
2014/12/29	636.70	641.07	643.65	18,118
2014/12/26	640.89	644.11	643.24	1,924
2014/12/25	639.00	645.00	639.00	2,254
2014/12/24	639.00	645.00	639.00	2,254
2014/12/23	637.52	641.48	638.00	4,773
2014/12/22	635.03	640.90	635.03	6,628
2014/12/19	638.00	639.29	637.01	10,305
2014/12/18	638.40	645.07	645.07	7,380
2014/12/17	638.92	643.02	650.00	6,300
2014/12/16	637.44	641.03	641.03	8,214
2014/12/15	621.19	625.39	625.39	14,564
2014/12/12	629.52	632.03	629.35	7,625
2014/12/11	640.35	644.00	646.98	7,904
2014/12/10	651.27	654.58	654.63	5,969
2014/12/09	660.52	667.49	667.49	10,998
2014/12/08	674.71	678.09	674.48	14,329
2014/12/05	658.04	659.99	658.04	6,848
2014/12/04	651.60	653.91	654.00	13,494
2014/12/03	640.84	644.06	640.26	7,651
2014/12/02	631.84	635.00	635.00	6,296
2014/12/01	629.35	635.89	633.24	6,950
2014/11/28	637.00	644.50	633.77	3,909
2014/11/27	641.00	649.00	646.00	2,719
2014/11/26	641.00	649.00	646.00	2,719
2014/11/25	641.22	644.43	641.16	6,426
2014/11/24	635.91	640.00	641.01	4,861
2014/11/21	631.39	639.24	638.00	6,271
2014/11/20	631.24	635.64	635.64	2,076
2014/11/19	630.36	633.51	633.51	3,507
2014/11/18	632.00	638.96	634.00	4,149
2014/11/17	634.68	638.93	634.68	5,468
2014/11/14	635.38	638.95	634.07	10,946
2014/11/13	630.34	633.49	634.95	4,066
2014/11/12	630.62	631.70	628.72	8,061
2014/11/11	631.09	634.63	632.97	12,816
2014/11/10	633.32	638.00	633.32	4,507
2014/11/07	630.32	633.47	633.47	8,226
2014/11/06	622.35	629.44	629.44	9,596
2014/11/05	619.47	623.33	623.33	22,390
2014/11/04	612.88	616.83	618.62	19,687
2014/11/03	619.89	623.36	623.72	16,798
2014/10/31	623.33	624.92	624.92	18,137
2014/10/30	620.45	623.55	620.00	11,805
2014/10/29	617.88	635.24	621.75	6,370
2014/10/28	631.05	633.57	631.60	9,373
2014/10/27	636.88	650.10	641.25	2,888
2014/10/24	631.69	646.72	637.26	5,422
2014/10/23	629.50	634.77	632.76	5,430
2014/10/22	627.95	631.47	633.54	7,468
2014/10/21	636.22	639.40	639.16	6,184
2014/10/20	621.61	626.89	626.89	21,051
2014/10/16	629.00	635.52	625.00	2,026
2014/10/15	621.19	624.30	623.99	11,603
2014/10/14	630.30	633.00	630.79	7,810
2014/10/13	634.06	636.50	636.34	4,909
2014/10/10	623.50	627.14	631.19	10,974
2014/10/09	627.56	627.80	627.80	16,132
2014/10/08	636.77	639.49	639.14	6,940
2014/10/07	630.62	634.00	634.42	9,706
2014/10/06	639.07	640.58	640.35	7,994
2014/10/03	635.92	640.00	641.00	8,118
2014/10/02	631.34	635.24	635.24	11,612
2014/10/01	625.55	628.68	628.68	12,957
2014/09/30	629.69	632.78	630.07	6,297
2014/09/29	631.12	635.08	632.02	12,816
2014/09/26	631.06	634.57	632.73	9,111
2014/09/25	622.43	625.50	622.15	16,357
2014/09/24	628.23	629.00	628.23	13,343
2014/09/23	626.32	628.78	626.32	10,110
2014/09/22	622.27	623.07	623.57	11,390
2014/09/19	630.16	632.90	630.10	6,363
2014/09/18	636.00	639.18	640.00	10,677
2014/09/17	632.28	635.00	635.00	5,691
2014/09/16	630.46	637.38	637.38	10,469
2014/09/15	632.90	633.70	632.90	11,168
2014/09/12	632.09	633.64	632.06	16,539
2014/09/11	633.69	636.85	633.67	15,653
2014/09/10	637.50	638.29	638.39	9,713
2014/09/09	633.26	634.20	633.22	20,884
2014/09/08	636.52	639.40	637.92	11,767
2014/09/05	633.22	634.61	633.22	9,307
2014/09/04	630.80	633.08	630.80	9,110
2014/09/03	631.32	633.78	632.60	9,021
2014/09/02	632.36	636.72	633.90	5,790
2014/08/29	633.26	637.40	637.50	6,748
2014/08/28	632.00	634.99	632.00	14,188
2014/08/27	633.03	634.75	633.22	9,188
2014/08/26	633.70	636.70	635.35	5,710
2014/08/25	631.40	636.39	633.49	3,797
2014/08/22	630.09	633.74	633.53	6,865
2014/08/21	635.90	636.48	634.19	10,858
2014/08/20	628.20	628.80	628.37	16,404
2014/08/18	628.75	631.91	631.00	8,766
2014/08/15	629.46	632.18	631.00	5,900
2014/08/14	633.06	634.29	634.29	12,181
2014/08/13	626.52	628.85	628.16	68,725
2014/08/12	629.34	631.70	630.87	6,697
2014/08/11	633.84	636.08	635.00	7,902
2014/08/08	631.40	633.56	630.03	6,259
2014/08/07	620.65	625.53	620.65	13,029
2014/08/06	625.00	626.87	625.26	10,910
2014/08/05	616.90	619.01	618.00	9,590
2014/08/04	620.90	624.01	622.83	14,588
2014/08/01	602.53	605.92	602.00	12,665
2014/07/31	603.93	606.95	604.89	14,752
2014/07/30	611.52	613.80	613.00	10,308
2014/07/29	613.16	614.65	613.10	14,209
2014/07/28	613.11	614.64	614.63	6,249
2014/07/25	607.63	609.53	608.99	3,961
2014/07/24	608.00	610.65	610.09	8,849
2014/07/23	608.00	608.95	608.21	29,399
2014/07/22	606.38	608.92	606.38	3,580
2014/07/21	610.14	611.79	610.14	6,519
2014/07/18	617.29	619.90	619.18	3,375
2014/07/17	618.01	618.76	618.17	4,435
2014/07/16	621.00	622.79	621.85	11,704
2014/07/15	620.60	621.89	621.00	6,550
2014/07/14	616.38	618.27	616.56	8,469
2014/07/11	613.09	615.83	613.83	8,706
2014/07/10	610.66	612.52	611.00	6,003
2014/07/09	610.00	610.79	610.00	4,680
2014/07/08	606.40	608.86	607.79	15,606
2014/07/07	607.30	608.74	608.27	5,229
2014/07/04	607.76	608.85	608.85	7,916
2014/07/03	607.76	608.85	608.85	7,916
2014/07/02	607.30	608.15	607.70	6,540
2014/07/01	605.51	607.85	605.45	4,970
2014/06/30	605.63	608.40	605.11	5,568
2014/06/27	606.74	607.95	607.96	5,932
2014/06/26	606.00	607.81	606.00	11,871
2014/06/25	604.02	604.51	604.95	14,442
2014/06/24	600.27	601.82	601.73	11,237
2014/06/23	599.14	600.64	600.00	4,715
2014/06/20	599.70	600.18	599.40	7,432
2014/06/19	599.88	601.00	600.43	12,080
2014/06/18	599.05	600.32	599.48	9,513
2014/06/17	599.44	601.07	600.43	5,314
2014/06/16	599.00	599.93	599.10	9,625
2014/06/13	599.00	600.88	598.73	12,740
2014/06/12	599.52	600.80	600.83	7,193
2014/06/11	598.00	598.74	598.68	10,215
2014/06/10	599.40	601.42	601.48	17,008
2014/06/09	598.08	600.00	599.01	10,525
2014/06/06	599.00	600.00	599.95	7,948
2014/06/05	595.00	597.62	595.15	4,927
2014/06/04	593.30	594.84	594.02	3,751
2014/06/03	590.00	594.34	590.00	2,447
2014/06/02	589.00	592.54	592.56	9,322
2014/05/30	591.20	592.72	590.51	5,448
2014/05/29	592.31	594.32	592.31	4,549
2014/05/28	590.10	591.14	590.44	5,480
2014/05/27	589.64	590.65	589.07	5,221
2014/05/26	589.15	590.05	589.10	12,454
2014/05/23	589.15	590.05	589.25	10,043
2014/05/21	588.00	591.00	590.45	9,109
2014/05/20	588.00	590.20	589.61	6,222
2014/05/19	591.86	592.35	592.44	4,299
2014/05/16	589.25	591.72	591.46	8,939
2014/05/15	587.70	589.94	590.23	15,084
2014/05/14	586.03	587.68	587.88	16,237
2014/05/13	589.08	592.00	591.13	13,187
2014/05/12	592.08	594.85	592.29	7,791
2014/05/09	591.24	591.80	591.47	10,495
2014/05/08	595.31	595.74	595.31	19,177
2014/05/07	597.67	598.92	597.68	34,153
2014/05/06	592.75	594.67	593.23	11,394
2014/05/05	594.24	595.94	594.04	13,129
2014/05/02	598.00	599.60	598.01	13,365
2014/05/01	597.45	600.02	600.08	16,134
2014/04/30	596.06	596.99	597.99	22,015
2014/04/28	586.93	587.85	585.25	20,003
2014/04/25	590.00	592.00	590.00	29,637
2014/04/24	597.80	599.00	597.79	9,335
2014/04/23	598.31	602.08	599.64	12,362
2014/04/22	598.55	600.00	599.10	17,923
2014/04/21	599.33	599.99	599.20	17,309
2014/04/18	598.01	598.97	598.41	12,174
2014/04/17	598.00	598.97	599.78	11,667
2014/04/16	596.21	598.41	598.17	26,632
2014/04/15	591.10	592.19	592.10	22,387
2014/04/11	590.81	592.15	591.08	24,631
2014/04/10	586.30	587.94	586.90	18,784
2014/04/09	595.05	595.51	594.34	26,169
2014/04/07	594.10	594.87	594.76	17,803
2014/04/04	594.30	596.64	595.15	21,535
2014/04/03	598.00	598.03	597.90	15,844
2014/04/02	596.86	597.35	597.87	14,494
2014/04/01	595.00	595.11	595.06	14,990
2014/03/31	599.30	599.89	599.88	17,119
2014/03/28	592.54	593.00	592.67	15,652
2014/03/27	590.28	590.42	589.85	27,027
2014/03/26	596.05	596.78	596.00	25,104
2014/03/25	591.24	593.03	592.69	29,091
2014/03/24	585.10	586.58	585.95	23,231
2014/03/21	582.65	583.28	583.91	28,855
2014/03/20	582.02	583.13	582.35	28,587
2014/03/19	579.50	579.85	579.52	29,883
2014/03/18	581.68	585.00	583.00	19,585
2014/03/17	576.95	577.40	576.95	8,371
2014/03/14	577.40	579.93	577.72	12,645
2014/03/13	574.34	577.25	575.90	36,724
2014/03/11	581.15	581.99	581.16	31,303
2014/03/10	581.60	584.00	583.92	24,449
2014/03/07	579.78	580.90	579.97	36,558
2014/03/06	579.16	580.71	580.00	50,575
2014/03/05	578.46	580.88	578.35	9,509
2014/03/04	577.41	578.16	577.98	17,708
2014/03/03	577.40	578.00	577.43	21,287
2014/02/28	577.47	579.75	579.08	6,904
2014/02/27	578.21	579.99	579.52	7,686
2014/02/26	577.00	578.95	578.48	8,932
2014/02/25	576.76	579.53	578.00	12,290
2014/02/24	579.20	582.35	580.00	13,453
2014/02/21	582.79	585.23	582.88	12,435
2014/02/20	586.24	587.66	588.00	11,076
2014/02/19	579.47	580.27	580.27	19,230
2014/02/18	577.92	580.00	577.16	16,564
2014/02/17	578.58	581.06	578.58	10,227
2014/02/14	578.58	581.00	579.67	9,819
2014/02/13	580.31	581.81	581.11	16,770
2014/02/12	581.15	583.46	582.42	12,112
2014/02/11	580.49	581.75	581.94	46,471
2014/02/10	580.32	582.43	580.73	30,956
2014/02/07	579.69	584.50	581.34	18,120
2014/02/06	564.99	567.75	564.44	11,514
2014/02/05	561.34	564.24	563.16	28,878
2014/02/04	558.01	561.00	558.94	18,064
2014/02/03	563.02	565.60	565.00	7,035
2014/01/31	565.45	566.28	565.63	11,029
2014/01/30	571.64	573.00	573.00	11,984
2014/01/29	573.47	574.96	576.94	23,819
2014/01/28	588.92	590.99	590.11	7,398
2014/01/27	587.65	588.40	588.38	10,733
2014/01/24	588.92	589.46	589.16	13,379
2014/01/23	592.05	592.57	594.85	13,447
2014/01/22	592.29	593.75	593.72	6,401
2014/01/21	590.54	593.00	592.00	9,306
2014/01/20	590.21	592.60	592.78	6,267
2014/01/17	590.40	592.78	590.99	6,066
2014/01/16	589.36	592.62	590.70	9,999
2014/01/15	590.23	593.23	591.90	4,965
2014/01/14	589.04	590.45	592.52	8,923
2014/01/13	588.40	590.50	590.50	4,574
2014/01/10	588.00	589.75	588.13	10,775
2014/01/09	589.87	592.00	591.51	10,950
2014/01/08	594.80	596.74	594.43	20,963
2014/01/07	592.07	594.69	595.17	8,460
2014/01/06	588.23	589.00	589.00	8,356
2014/01/02	599.00	600.86	600.81	8,597
2014/01/01	603.25	604.90	603.08	11,350
2013/12/31	603.25	604.90	603.49	10,287
2013/12/30	601.00	604.40	601.65	4,673
2013/12/27	600.57	602.00	601.96	5,370
2013/12/20	598.40	599.51	599.01	17,176
2013/12/19	588.60	589.56	588.96	10,813
2013/12/18	593.22	593.58	592.48	19,215
2013/12/17	586.04	587.00	586.24	8,994
2013/12/16	593.80	595.30	594.52	9,480
2013/12/13	599.40	600.48	600.43	15,820
2013/12/12	593.99	595.68	594.96	14,571
2013/12/11	587.00	588.68	588.95	14,509
2013/12/10	595.36	596.26	595.35	6,988
2013/12/09	594.79	599.98	599.90	109,210
2013/12/06	589.09	594.90	594.65	7,373
2013/12/05	582.10	584.89	582.90	3,900
2013/12/04	587.57	589.73	587.98	3,604
2013/12/03	594.30	595.58	594.92	6,263
2013/12/02	604.71	605.51	605.71	1,720
2013/11/29	602.83	604.67	602.83	1,198
2013/11/28	604.06	606.31	606.31	2,995
2013/11/27	604.06	606.31	604.67	2,728
2013/11/26	605.02	605.89	605.87	4,934
2013/11/25	602.16	605.00	604.87	8,239
2013/11/22	603.42	605.76	604.05	5,759
2013/11/21	599.12	604.01	603.00	16,564
2013/11/20	601.03	603.51	600.28	18,234
2013/11/19	602.00	602.63	601.89	13,125
2013/11/18	602.00	602.94	602.48	5,327
2013/11/15	600.88	602.68	601.05	2,828
2013/11/14	598.99	600.00	599.90	18,216
2013/11/13	596.09	597.79	596.71	19,886
2013/11/12	595.04	595.99	595.75	4,200
2013/11/11	594.01	594.99	594.06	22,309
2013/11/08	595.15	596.77	596.00	19,186
2013/11/07	592.02	593.00	592.55	7,839
2013/11/06	588.02	591.35	588.03	1,805
2013/11/05	590.35	591.58	590.97	6,475
2013/11/04	588.26	590.68	588.50	8,444
2013/11/01	587.00	588.82	588.15	6,568
2013/10/31	588.00	589.00	588.00	12,545
2013/10/30	577.13	580.97	577.09	6,829
2013/10/29	581.10	582.57	581.10	7,658
2013/10/28	580.17	580.95	580.17	11,698
2013/10/25	576.10	579.42	577.06	2,248
2013/10/24	577.62	578.64	577.57	4,470
2013/10/23	576.13	577.83	576.13	2,982
2013/10/22	577.01	578.49	577.41	4,846
2013/10/21	575.45	576.90	576.25	2,373
2013/10/18	577.80	578.39	577.80	5,770
2013/10/17	575.20	579.60	578.65	16,005
2013/10/16	575.00	576.40	575.20	5,496
2013/10/15	569.66	573.98	571.28	6,647
2013/10/14	577.00	579.00	577.96	2,939
2013/10/11	575.00	578.50	575.57	7,459
2013/10/09	565.38	569.91	566.53	757
2013/10/08	571.51	575.38	576.25	1,764
2013/10/07	575.00	576.00	574.98	3,727
2013/10/04	575.66	579.00	577.50	9,972
2013/10/03	573.43	574.86	574.60	3,294
2013/10/02	574.05	575.32	575.00	2,823
2013/10/01	570.40	571.92	569.57	1,000
2013/09/30	568.10	571.09	567.50	1,210
2013/09/27	570.33	574.97	570.96	715
2013/09/26	570.42	572.00	571.95	1,846
2013/09/25	573.80	574.46	574.00	2,760
2013/09/24	571.10	574.34	571.10	1,090
2013/09/23	568.30	571.99	571.32	2,709
2013/09/20	567.03	569.88	568.01	7,204
2013/09/19	574.52	578.87	578.90	3,139
2013/09/18	576.62	577.02	576.95	3,535
2013/09/17	574.25	575.97	575.95	9,475
2013/09/16	575.26	575.97	576.00	3,700
2013/09/13	569.24	572.98	570.32	1,925
2013/09/12	570.24	573.45	572.55	2,297
2013/09/11	572.30	573.73	572.00	3,424
2013/09/10	573.52	576.00	573.65	3,891
2013/09/06	558.34	561.00	558.35	5,256
2013/09/05	566.00	567.00	564.37	4,685
2013/09/04	564.00	566.63	566.66	5,808
2013/09/03	555.82	558.69	557.90	2,030
2013/09/02	560.01	563.43	559.75	2,590
2013/08/30	560.00	563.43	561.25	1,526
2013/08/29	560.08	563.87	562.00	2,423
2013/08/28	560.02	560.55	559.71	3,207
2013/08/27	561.46	562.77	564.29	1,500
2013/08/26	566.41	569.34	568.24	5,600
2013/08/23	568.56	571.44	569.97	1,786
2013/08/22	567.23	572.62	569.50	1,506
2013/08/21	559.00	561.75	561.59	1,223
2013/08/20	560.47	565.15	564.46	1,650
2013/08/19	558.75	559.87	559.65	3,318
2013/08/16	564.50	566.09	566.09	1,030
2013/08/15	565.25	566.76	565.33	1,614
2013/08/14	570.00	572.00	571.02	4,500
2013/08/13	570.20	574.14	572.61	2,815
2013/08/12	571.44	573.70	573.80	13,357
2013/08/09	574.60	577.00	576.66	6,041
2013/08/08	580.05	582.73	581.62	2,972
2013/08/07	582.00	587.39	584.94	8,570
2013/08/06	587.75	589.75	589.00	7,126
2013/08/05	592.96	598.84	597.76	4,493
2013/08/02	592.71	596.00	595.38	6,741
2013/08/01	598.00	601.53	601.50	7,760
2013/07/31	599.01	600.00	600.87	5,399
2013/07/30	600.29	601.93	600.80	5,600
2013/07/29	596.04	601.08	599.01	2,055
2013/07/26	600.91	603.64	602.70	2,457
2013/07/25	603.05	604.01	603.89	15,798
2013/07/24	603.06	603.86	603.85	5,467
2013/07/23	601.25	603.46	600.56	5,934
2013/07/22	604.00	604.75	604.01	2,123
2013/07/19	603.85	605.23	604.75	2,657
2013/07/18	603.02	604.02	603.95	7,399
2013/07/17	599.57	600.55	599.80	3,877
2013/07/16	597.67	599.37	599.35	6,425
2013/07/15	597.18	600.00	598.31	2,900
2013/07/12	599.01	600.02	599.00	6,206
2013/07/11	593.47	596.00	593.46	9,261
2013/07/10	594.71	599.06	598.74	3,511
2013/07/09	597.13	599.02	599.97	12,168
2013/07/08	592.28	595.02	594.20	6,797
2013/07/05	588.03	590.22	590.22	2,908
2013/07/04	583.01	587.02	587.00	3,625
2013/07/03	583.01	587.02	587.00	3,625
2013/07/02	587.00	588.00	587.00	7,653
2013/07/01	587.00	588.90	588.00	16,110
2013/06/28	575.60	576.57	574.94	39,542
2013/06/27	577.47	577.88	577.88	11,977
2013/06/26	576.77	577.42	576.83	8,139
2013/06/25	573.40	575.00	574.80	11,524
2013/06/24	571.64	573.26	571.64	16,326
2013/06/21	572.10	574.00	575.00	33,944
2013/06/20	574.24	574.68	574.28	11,666
2013/06/19	573.92	574.99	574.36	19,538
2013/06/18	575.00	575.96	575.50	46,371
2013/06/17	573.01	575.02	575.00	8,466
2013/06/14	567.22	569.51	568.65	6,637
2013/06/13	573.20	575.78	574.60	9,828
2013/06/12	576.52	576.52	576.85	20,126
2013/06/11	583.03	584.50	583.01	23,765
2013/06/10	589.17	592.09	591.29	16,139
2013/06/07	592.12	593.52	593.52	12,614
2013/06/06	585.61	587.00	588.00	4,282
2013/06/05	584.55	586.98	585.85	3,333
2013/06/04	592.00	594.89	591.05	2,764
2013/06/03	594.30	599.80	598.69	4,261
2013/05/31	592.49	593.38	591.87	10,247
2013/05/30	599.02	603.88	600.00	2,475
2013/05/29	604.29	606.43	605.50	6,506
2013/05/28	610.02	610.02	610.50	6,315
2013/05/27	600.44	601.90	602.03	5,861
2013/05/24	600.44	603.89	602.03	5,861
2013/05/23	602.40	604.80	603.00	6,569
2013/05/22	598.98	603.64	600.81	9,310
2013/05/21	606.89	607.95	607.00	12,184
2013/05/20	604.13	606.80	606.80	7,369
2013/05/17	605.00	607.74	606.80	4,422
2013/05/16	605.20	609.70	606.56	3,263
2013/05/15	605.50	608.25	605.70	28,215
2013/05/14	587.01	592.84	591.98	8,913
2013/05/13	585.44	589.70	586.93	4,199
2013/05/10	593.11	594.00	594.48	7,564
2013/05/09	588.80	590.79	588.63	6,169
2013/05/08	590.52	592.50	592.68	13,765
2013/05/07	579.00	582.89	581.65	8,109
2013/05/06	572.40	578.00	576.36	5,628
2013/05/03	569.50	570.95	569.85	18,651
2013/05/02	565.00	570.08	565.03	9,676
2013/05/01	571.71	577.57	577.56	6,655
2013/04/30	580.20	581.84	580.65	5,830
2013/04/29	575.50	577.96	577.13	15,191
2013/04/26	579.50	580.50	581.00	6,130
2013/04/25	579.36	584.10	580.00	6,716
2013/04/24	580.23	581.94	580.77	3,902
2013/04/23	576.00	577.95	576.98	2,862
2013/04/22	567.73	571.00	570.58	4,718
2013/04/19	568.00	571.00	568.00	6,688
2013/04/18	567.06	571.64	568.10	6,618
2013/04/17	569.67	571.85	571.00	9,759
2013/04/16	587.20	589.00	588.77	5,313
2013/04/15	579.12	583.78	581.27	12,992
2013/04/12	580.97	584.19	580.97	2,414
2013/04/11	581.65	584.95	581.90	2,348
2013/04/10	577.00	579.23	579.02	4,563
2013/04/09	576.71	580.39	580.03	2,165
2013/04/08	579.59	579.95	579.00	7,717
2013/04/05	575.29	577.96	575.89	5,257
2013/04/04	575.00	576.15	576.32	3,294
2013/04/03	566.25	568.51	566.67	3,769
2013/04/02	566.15	573.00	571.01	1,564
2013/04/01	566.96	571.99	569.00	3,426
2013/03/29	573.94	573.00	567.12	5,640
2013/03/28	573.94	573.97	571.70	2,299
2013/03/27	567.63	570.92	570.91	3,737
2013/03/26	566.23	569.25	567.55	1,787
2013/03/25	565.69	566.78	565.41	1,511
2013/03/22	570.15	571.72	570.15	4,436
2013/03/21	567.00	568.40	568.56	5,485
2013/03/20	563.36	564.63	564.73	6,101
2013/03/19	573.45	577.24	574.43	3,184
2013/03/18	571.67	573.33	571.83	6,131
2013/03/15	576.94	579.24	578.55	14,859
2013/03/14	563.07	565.66	563.09	8,234
2013/03/13	553.46	557.69	554.90	6,471
2013/03/12	545.00	546.00	544.30	4,363
2013/03/11	546.92	549.45	548.30	11,867
2013/03/08	557.00	560.94	556.62	17,071
2013/03/07	551.71	554.36	552.01	22,788
2013/03/06	572.48	574.81	574.63	1,724
2013/03/05	568.25	571.04	569.75	3,179
2013/03/04	564.32	565.62	565.47	5,466
2013/03/01	566.30	567.25	567.24	7,041
2013/02/28	565.39	567.97	566.56	5,865
2013/02/27	562.08	563.94	564.19	10,389
2013/02/26	550.38	552.70	551.04	8,330
2013/02/25	554.45	558.40	557.49	3,608
2013/02/22	567.34	569.01	567.65	3,458
2013/02/21	563.01	566.19	566.85	2,133
2013/02/20	563.00	563.73	562.22	8,373
2013/02/19	562.02	565.43	563.52	2,640
2013/02/18	564.51	568.00	564.51	3,993
2013/02/15	565.17	567.90	567.00	2,700
2013/02/14	562.53	565.45	565.45	1,521
2013/02/13	565.45	570.94	568.05	2,024
2013/02/12	565.21	567.84	566.61	7,122
2013/02/11	560.62	563.80	563.44	3,670
2013/02/08	557.68	561.87	561.60	3,945
2013/02/07	555.41	558.28	557.15	3,044
2013/02/06	553.41	555.87	553.22	2,064
2013/02/05	554.07	557.71	557.90	8,805
2013/02/04	554.30	555.25	554.57	3,341
2013/02/01	558.58	562.50	562.50	6,621
2013/01/31	549.37	551.51	551.13	13,239
2013/01/30	543.04	545.87	543.85	5,385
2013/01/29	548.73	553.41	549.53	3,035
2013/01/28	546.17	547.92	546.70	5,622
2013/01/25	544.34	546.76	546.73	1,773
2013/01/24	543.11	544.92	542.50	2,457
2013/01/23	544.01	545.79	546.26	4,646
2013/01/22	542.85	544.19	544.34	5,670
2013/01/21	532.98	533.70	532.99	13,014
2013/01/18	531.66	533.74	533.74	11,867
2013/01/17	526.16	528.74	527.02	7,712
2013/01/16	532.23	533.47	532.84	5,144
2013/01/15	540.21	541.56	540.40	13,549
2013/01/14	544.01	544.99	544.41	2,241
2013/01/11	542.09	544.00	543.79	6,169
2013/01/10	540.40	543.57	543.67	5,390
2013/01/09	538.51	540.47	540.00	6,502
2013/01/08	533.09	538.49	536.87	7,714
2013/01/07	533.74	536.91	536.29	4,665
2013/01/04	535.00	536.40	536.23	4,503
2013/01/03	529.01	532.63	530.56	7,339
2013/01/02	522.21	524.99	524.56	2,825
2013/01/01	515.00	516.42	515.00	4,879
2012/12/31	515.00	516.42	515.40	2,113
2012/12/28	512.26	513.34	513.34	3,203
2012/12/27	512.10	513.00	512.73	2,400
2012/12/26	511.12	513.69	512.13	3,203
2012/12/25	512.58	516.01	513.44	956
2012/12/24	512.58	516.01	513.44	956
2012/12/21	514.62	518.43	514.63	4,354
2012/12/20	522.18	522.90	522.14	10,989
2012/12/19	524.01	525.00	524.70	11,716
2012/12/18	519.05	520.02	520.02	9,995
2012/12/17	519.40	520.00	519.95	4,376
2012/12/14	517.53	518.35	517.53	2,590
2012/12/13	514.15	516.75	515.00	2,925
2012/12/12	519.13	520.02	520.00	3,300
2012/12/11	519.50	520.00	519.00	5,036
2012/12/10	518.75	520.00	519.92	5,140
2012/12/07	518.40	520.00	520.00	1,847
2012/12/06	518.54	520.00	518.23	5,629
2012/12/05	515.00	517.33	517.35	6,436
2012/12/04	514.30	517.47	515.70	3,456
2012/12/03	517.25	518.80	517.12	6,034
2012/11/30	513.06	514.95	512.81	12,699
2012/11/29	511.84	513.12	512.06	3,286
2012/11/28	511.20	512.32	511.40	3,900
2012/11/27	517.17	518.50	517.87	1,986
2012/11/26	514.92	517.00	514.77	3,242
2012/11/23	516.69	516.60	516.69	1,166
2012/11/22	514.20	516.95	514.18	3,352
2012/11/21	514.03	516.93	514.18	3,352
2012/11/15	511.32	513.98	513.73	7,182
2012/11/14	509.10	510.88	510.80	6,401
2012/11/13	510.18	510.84	510.77	5,828
2012/11/12	511.96	513.00	513.40	1,177
2012/11/09	513.49	519.91	517.67	2,063
2012/11/08	515.00	517.31	514.75	5,859
2012/11/07	509.01	509.97	508.99	2,071
2012/11/06	515.96	519.26	516.50	1,571
2012/11/05	511.20	512.75	511.50	6,049
2012/11/02	512.07	516.27	514.00	7,636
2012/11/01	512.70	513.75	514.34	2,380
2012/10/31	512.25	515.39	512.70	5,515
2012/10/30	511.03	512.30	512.30	1,513
2012/10/29	511.03	512.30	512.30	1,513
2012/10/26	511.03	512.30	512.30	1,313
2012/10/25	512.98	514.63	513.45	3,600
2012/10/24	513.08	514.66	514.66	3,696
2012/10/23	512.63	514.24	513.01	2,143
2012/10/22	512.13	513.65	512.50	5,338
2012/10/19	514.11	517.59	514.11	6,318
2012/10/18	518.48	520.00	519.93	11,947
2012/10/17	510.24	510.98	510.98	23,062
2012/10/15	515.05	516.26	516.25	6,040
2012/10/12	515.00	516.11	514.50	2,469
2012/10/11	512.55	515.65	515.49	3,950
2012/10/10	515.70	517.02	517.02	10,491
2012/10/09	511.05	511.90	511.94	4,171
2012/10/08	520.00	525.87	519.98	214
2012/10/05	524.15	526.50	524.90	5,061
2012/10/04	522.00	522.59	521.42	2,206
2012/10/03	512.13	513.97	513.99	4,415
2012/10/02	514.41	515.79	515.95	4,094
2012/10/01	515.02	516.00	514.59	3,815
2012/09/28	512.41	516.66	515.00	2,130
2012/09/27	514.90	516.50	516.50	2,208
2012/09/26	510.00	511.00	509.60	4,413
2012/09/25	514.31	516.37	514.34	3,512
2012/09/24	520.15	521.40	520.00	3,665
2012/09/21	521.29	522.73	521.28	3,293
2012/09/20	525.00	525.95	525.83	2,138
2012/09/19	527.21	528.84	527.42	2,781
2012/09/18	530.03	533.42	532.90	3,262
2012/09/17	530.70	532.23	530.14	2,679
2012/09/14	528.30	529.53	529.00	4,253
2012/09/13	522.19	522.59	522.10	7,011
2012/09/12	532.36	534.82	533.19	8,410
2012/09/11	533.28	534.63	534.58	5,123
2012/09/10	525.41	528.38	527.46	5,756
2012/09/07	527.37	528.99	528.93	3,091
2012/09/06	528.63	529.75	529.90	5,075
2012/09/05	528.70	529.41	527.61	3,171
2012/09/04	526.98	528.37	528.37	3,999
2012/09/03	520.57	522.19	520.34	4,015
2012/08/31	520.57	522.19	522.19	2,572
2012/08/30	514.63	516.58	516.55	1,393
2012/08/28	510.77	511.82	511.89	1,935
2012/08/27	511.18	513.50	513.48	4,022
2012/08/24	511.76	513.30	511.76	4,204
2012/08/23	516.05	517.75	515.48	1,133
2012/08/22	518.31	522.22	520.00	2,046
2012/08/21	522.01	526.00	524.50	1,815
2012/08/20	528.70	530.00	530.00	6,698
2012/08/17	522.81	524.60	523.00	8,007
2012/08/16	515.59	517.93	516.98	2,011
2012/08/15	514.00	516.00	515.43	871
2012/08/14	516.51	518.91	518.04	1,061
2012/08/13	522.43	523.69	523.69	3,362
2012/08/10	521.24	522.91	523.00	5,570
2012/08/09	514.00	514.00	513.58	4,532
2012/08/08	511.97	515.48	515.45	3,049
2012/08/07	513.78	516.98	517.00	4,855
2012/08/06	514.86	516.99	515.00	1,700
2012/08/03	510.48	512.48	510.80	4,006
2012/08/02	511.00	514.00	512.99	4,073
2012/08/01	510.28	511.89	513.18	1,969
2012/07/31	509.73	512.50	512.33	5,440
2012/07/30	508.45	511.21	510.69	14,182
2012/07/27	525.00	526.97	527.93	6,525
2012/07/26	531.50	531.98	532.94	4,365
2012/07/25	525.21	527.00	525.37	4,188
2012/07/24	521.87	523.55	522.48	7,986
2012/07/23	530.73	531.96	530.76	6,859
2012/07/20	530.01	534.07	531.50	1,475
2012/07/19	534.00	536.00	535.00	6,295
2012/07/18	532.67	535.49	535.00	10,290
2012/07/17	532.74	534.72	534.04	300
2012/07/16	529.75	533.35	531.03	5,604
2012/07/13	530.76	534.69	533.00	9,208
2012/07/12	532.43	533.97	532.80	10,680
2012/07/11	535.05	536.46	535.05	8,271
2012/07/10	522.63	524.48	522.63	4,075
2012/07/09	520.84	522.41	520.85	2,294
2012/07/06	521.62	522.68	521.99	2,220
2012/07/05	520.37	522.35	520.55	5,006
2012/07/04	523.04	525.00	523.11	2,837
2012/07/03	523.04	525.00	523.11	2,837
2012/07/02	522.00	524.00	522.55	4,876
2012/06/29	515.41	520.94	521.75	19,942
2012/06/28	505.00	507.00	507.64	2,457
2012/06/27	506.33	508.09	508.08	4,726
2012/06/26	500.80	504.02	500.60	3,143
2012/06/25	494.31	497.43	495.05	3,275
2012/06/22	501.20	502.91	501.00	7,000
2012/06/21	500.19	501.87	500.54	3,678
2012/06/20	508.00	509.00	509.00	5,136
2012/06/19	508.83	510.40	507.84	2,306
2012/06/18	505.00	507.11	503.80	5,147
2012/06/15	502.28	504.09	503.95	5,100
2012/06/14	501.30	503.00	501.27	4,131
2012/06/13	503.02	506.08	505.92	8,078
2012/06/12	509.33	512.95	513.05	4,866
2012/06/11	506.25	508.75	507.32	5,619
2012/06/08	511.02	512.95	512.02	8,016
2012/06/07	514.49	517.00	514.70	2,666
2012/06/06	515.50	517.00	518.00	5,381
2012/06/05	510.25	514.09	512.32	3,583
2012/06/04	490.57	513.66	512.55	6,548
2012/06/01	513.75	516.69	514.78	4,646
2012/05/31	514.93	516.69	515.02	18,798
2012/05/30	516.10	518.90	517.15	5,393
2012/05/29	523.46	523.96	523.71	3,788
2012/05/28	521.25	524.71	521.27	6,050
2012/05/25	521.25	524.71	522.45	5,420
2012/05/24	528.60	530.00	530.00	7,313
2012/05/23	517.09	519.50	519.00	12,027
2012/05/22	523.15	526.15	526.10	10,586
2012/05/21	523.41	525.73	523.42	11,612
2012/05/18	525.11	528.05	525.84	9,853
2012/05/17	531.43	532.81	531.63	3,356
2012/05/16	537.50	540.64	539.03	6,124
2012/05/15	538.00	540.52	538.49	10,067
2012/05/14	535.01	536.96	535.01	5,859
2012/05/11	539.02	540.00	539.02	5,967
2012/05/10	546.20	547.67	547.94	13,873
2012/05/09	539.55	540.41	539.55	13,529
2012/05/08	538.90	539.57	541.00	21,537
2012/05/07	527.55	529.15	528.50	9,658
2012/05/04	525.08	526.21	525.47	8,455
2012/05/03	523.45	526.82	523.45	10,771
2012/05/02	524.60	525.56	523.32	5,978
2012/05/01	523.84	526.13	526.13	4,302
2012/04/30	523.70	525.00	522.68	11,576
2012/04/27	530.75	531.20	530.72	14,085
2012/04/26	523.15	523.82	523.75	3,800
2012/04/25	519.15	519.92	518.55	16,582
2012/04/24	521.17	522.55	522.00	16,268
2012/04/23	516.26	518.90	518.00	25,519
2012/04/20	516.93	522.00	519.00	12,008
2012/04/19	519.85	523.32	519.70	6,207
2012/04/18	523.04	523.49	523.65	20,224
2012/04/17	522.23	524.04	523.85	6,876
2012/04/16	520.50	521.75	521.55	6,478
2012/04/12	513.62	515.33	515.33	3,800
2012/04/11	509.28	510.88	510.94	13,565
2012/04/10	503.65	505.28	505.28	10,416
2012/04/09	510.00	510.39	510.04	10,506
2012/04/06	509.00	509.49	509.50	16,597
2012/04/05	509.00	509.79	509.55	16,194
2012/04/04	501.80	502.00	501.06	20,818
2012/04/03	507.70	507.97	508.00	25,126
2012/04/02	509.08	511.27	511.25	20,635
2012/03/30	500.36	500.37	501.72	36,858
2012/03/29	502.83	504.51	504.49	8,493
2012/03/28	507.02	510.52	510.25	23,553
2012/03/27	504.00	505.00	502.50	22,990
2012/03/26	510.37	511.51	511.63	5,552
2012/03/23	503.66	505.43	504.99	2,244
2012/03/22	498.55	499.15	498.50	6,144
2012/03/21	499.12	499.50	499.12	2,755
2012/03/20	498.75	499.39	498.71	15,021
2012/03/19	499.50	500.25	499.90	7,701
2012/03/16	498.21	498.65	498.30	4,064
2012/03/15	498.32	499.60	498.85	4,691
2012/03/14	498.11	499.48	499.07	17,016
2012/03/13	499.45	499.70	499.80	17,506
2012/03/12	497.70	498.49	497.17	12,172
2012/03/09	497.99	499.00	498.78	11,335
2012/03/08	497.06	497.86	498.00	7,587
2012/03/07	497.03	497.95	497.60	6,720
2012/03/06	496.31	497.50	496.31	10,571
2012/03/05	497.03	498.20	498.20	5,101
2012/03/02	496.57	497.00	496.95	3,784
2012/03/01	496.62	497.90	498.63	4,183
2012/02/29	496.22	497.16	496.72	7,077
2012/02/28	496.05	497.21	496.06	10,958
2012/02/27	496.76	498.32	498.32	3,820
2012/02/24	496.11	498.48	497.07	8,244
2012/02/23	496.45	498.50	498.40	32,180
2012/02/22	481.76	484.36	482.48	8,985
2012/02/21	482.53	483.80	483.87	10,332
2012/02/20	479.73	481.99	481.00	12,787
2012/02/17	479.73	481.99	481.00	11,922
2012/02/16	476.63	477.36	478.57	8,705
2012/02/15	471.41	474.66	473.08	10,590
2012/02/14	465.74	468.52	466.61	8,257
2012/02/13	466.71	468.00	468.00	12,975
2012/02/10	467.35	468.00	467.99	12,121
2012/02/09	473.75	476.75	474.86	9,915
2012/02/08	468.01	470.40	468.10	8,508
2012/02/07	470.48	472.27	472.71	10,193
2012/02/06	472.52	474.00	472.51	5,133
2012/02/03	470.24	472.50	472.50	14,558
2012/02/02	456.00	457.59	458.48	5,182
2012/02/01	451.01	454.47	452.43	6,162
2012/01/31	450.10	451.19	448.32	8,272
2012/01/30	453.18	454.64	454.64	6,027
2012/01/27	457.25	458.00	457.16	8,588
2012/01/26	452.86	455.55	453.75	9,192
2012/01/25	446.60	447.41	446.61	13,532
2012/01/24	447.00	449.93	448.55	3,939
2012/01/23	447.56	449.00	449.00	3,586
2012/01/20	450.22	450.26	450.23	5,637
2012/01/19	450.42	452.25	449.67	8,464
2012/01/18	448.36	450.56	449.14	7,621
2012/01/17	440.04	442.98	439.94	16,137
2012/01/16	453.10	454.05	453.47	12,789
2012/01/13	453.10	454.05	453.47	12,023
2012/01/12	461.50	462.70	462.84	8,509
2012/01/11	458.77	459.48	459.98	5,418
2012/01/10	458.81	459.94	459.98	6,027
2012/01/09	450.96	453.28	451.41	6,472
2012/01/06	442.58	444.79	445.15	9,990
2012/01/05	450.96	452.65	452.16	6,939
2012/01/04	452.71	455.36	452.71	8,000
2012/01/03	454.62	455.85	455.84	9,458
2012/01/02	450.99	453.47	453.46	4,936
2011/12/30	450.99	453.47	452.87	3,489
2011/12/29	450.00	452.36	450.00	4,622
2011/12/28	447.85	449.28	447.80	4,680
2011/12/27	449.24	452.70	452.70	6,228
2011/12/26	447.73	450.00	447.75	6,520
2011/12/23	447.73	450.00	447.75	6,520
2011/12/22	446.29	448.40	448.42	7,260
2011/12/21	443.60	445.63	444.02	13,579
2011/12/20	438.50	439.68	440.55	11,300
2011/12/19	422.50	424.74	422.50	26,032
2011/12/16	424.06	426.23	425.26	11,947
2011/12/15	430.01	431.07	431.07	11,840
2011/12/14	435.62	436.72	437.00	16,674
2011/12/13	437.50	438.68	436.51	5,831
2011/12/12	436.00	438.50	437.02	7,800
2011/12/09	438.20	440.00	440.00	12,475
2011/12/08	437.40	438.11	437.27	15,186
2011/12/07	436.37	437.70	438.48	8,472
2011/12/06	433.30	435.55	433.90	15,304
2011/12/05	428.65	432.21	431.90	10,010
2011/12/02	423.44	425.42	425.58	8,063
2011/12/01	422.61	423.71	422.51	10,200
2011/11/30	422.69	423.11	423.72	21,604
2011/11/29	409.55	411.72	410.42	16,175
2011/11/28	417.60	419.21	418.79	15,532
2011/11/25	409.83	413.71	412.00	10,863
2011/11/24	407.52	410.57	407.44	11,372
2011/11/23	407.52	410.24	407.44	10,872
2011/11/22	413.96	416.07	414.00	18,760
2011/11/21	416.38	420.70	419.57	7,501
2011/11/18	423.18	425.25	425.10	4,226
2011/11/17	421.12	423.17	422.65	10,125
2011/11/16	419.00	421.79	420.32	14,209
2011/11/15	418.55	419.40	420.66	16,364
2011/11/14	423.28	425.51	423.97	4,903
2011/11/10	429.00	429.57	429.50	7,631
2011/11/09	426.79	427.35	427.40	13,029
2011/11/08	428.85	429.68	429.00	8,565
2011/11/07	427.50	429.00	427.17	10,724
2011/11/04	425.17	427.37	424.54	3,291
2011/11/03	428.01	429.35	430.23	9,472
2011/11/02	423.25	424.17	424.00	13,501
2011/11/01	415.50	416.62	416.50	11,006
2011/10/31	420.15	422.00	422.57	2,966
2011/10/28	429.54	432.49	429.54	6,438
2011/10/27	433.16	433.32	433.85	9,583
2011/10/26	417.11	418.00	418.00	14,109
2011/10/25	415.00	415.90	414.61	4,131
2011/10/24	423.61	424.71	424.00	16,401
2011/10/20	414.13	415.00	415.00	7,951
2011/10/19	413.85	415.73	413.46	8,770
2011/10/18	416.35	417.00	416.92	10,927
2011/10/17	414.78	415.99	414.78	12,725
2011/10/14	420.85	421.94	420.45	16,329
2011/10/13	411.40	411.76	411.12	18,297
2011/10/12	404.48	405.99	406.02	15,870
2011/10/11	398.38	400.84	400.84	9,652
2011/10/10	404.61	405.00	404.63	14,982
2011/10/07	396.65	399.53	396.66	7,237
2011/10/06	409.75	412.45	411.18	11,096
2011/10/05	404.10	406.13	404.52	10,453
2011/10/04	396.34	399.82	398.06	15,384
2011/10/03	401.74	404.57	401.70	16,301
2011/09/30	403.86	405.36	405.36	16,767
2011/09/29	401.77	404.00	404.90	10,873
2011/09/28	395.09	397.98	397.95	8,200
2011/09/27	397.54	399.17	397.40	14,511
2011/09/26	402.17	405.33	405.94	10,955
2011/09/23	394.83	395.00	393.50	16,657
2011/09/22	392.46	393.72	393.50	16,322
2011/09/21	397.48	398.85	397.57	6,526
2011/09/20	402.13	401.99	402.16	21,890
2011/09/19	400.30	402.06	400.50	5,614
2011/09/16	408.00	408.98	407.02	20,811
2011/09/15	406.49	408.27	407.80	14,163
2011/09/14	400.50	402.22	400.66	10,880
2011/09/13	393.25	393.76	393.89	6,656
2011/09/12	394.22	395.88	393.75	15,157
2011/09/09	390.42	391.00	390.15	21,758
2011/09/08	391.50	391.50	391.25	17,243
2011/09/07	393.00	393.00	392.80	15,701
2011/09/06	392.01	392.36	391.91	20,970
2011/09/05	393.93	394.56	393.70	16,716
2011/09/02	393.93	394.56	393.94	14,330
2011/09/01	396.36	397.00	396.69	11,816
2011/08/31	398.38	400.77	400.00	14,184
2011/08/30	397.23	398.58	398.00	41,593
2011/08/29	400.04	401.19	401.20	40,056
2011/08/26	394.35	394.39	394.81	11,485
2011/08/25	394.45	397.00	395.75	6,647
2011/08/24	402.00	402.36	403.70	10,202
2011/08/23	400.10	401.93	402.17	14,198
2011/08/22	395.49	396.50	396.00	14,124
2011/08/19	408.05	409.00	408.06	10,289
2011/08/18	401.76	405.00	401.11	20,032
2011/08/17	410.04	410.59	410.02	16,887
2011/08/16	403.50	405.08	404.47	6,213
2011/08/15	406.52	408.98	409.29	12,812
2011/08/12	407.52	408.85	407.85	6,616
2011/08/11	408.50	411.21	409.50	9,249
2011/08/10	391.55	394.00	391.33	11,700
2011/08/09	410.30	413.39	413.13	28,438
2011/08/08	382.06	382.07	380.86	19,522
2011/08/05	403.62	406.02	405.64	11,040
2011/08/04	407.00	406.90	405.73	11,312
2011/08/03	421.13	423.18	422.72	11,486
2011/08/02	426.26	426.30	425.39	34,156
2011/08/01	424.00	425.27	424.10	4,811
2011/07/29	420.62	422.01	421.99	12,356
2011/07/28	421.13	422.36	421.12	6,605
2011/07/27	423.35	423.74	423.34	7,296
2011/07/26	425.45	426.46	425.46	3,763
2011/07/25	426.28	427.51	426.28	7,759
2011/07/22	425.75	427.74	426.83	3,000
2011/07/21	428.94	431.32	431.08	6,495
2011/07/20	422.54	424.11	422.61	6,498
2011/07/19	424.28	425.49	424.50	3,780
2011/07/18	421.07	421.22	421.22	5,073
2011/07/15	416.30	417.10	416.11	5,250
2011/07/14	416.52	418.21	416.52	4,172
2011/07/13	416.30	417.77	417.82	9,902
2011/07/12	415.04	416.82	416.00	5,378
2011/07/11	414.78	416.24	416.24	14,530
2011/07/08	416.74	418.40	416.78	5,843
2011/07/07	419.35	420.66	419.65	4,321
2011/07/06	415.10	416.26	415.56	7,390
2011/07/05	414.83	415.81	414.84	21,562
2011/07/04	428.02	429.25	430.50	21,898
2011/07/01	428.02	429.25	428.03	20,746
2011/06/30	418.01	418.00	417.71	24,705
2011/06/29	421.68	422.99	423.60	10,560
2011/06/28	406.87	407.61	407.60	3,293
2011/06/27	405.91	406.87	406.97	5,373
2011/06/24	404.82	404.83	404.31	22,366
2011/06/23	402.57	402.85	401.74	41,524
2011/06/22	398.57	398.99	398.57	21,926
2011/06/21	398.14	398.51	398.51	20,184
2011/06/20	395.84	396.43	395.92	17,006
2011/06/17	397.83	397.84	397.29	23,315
2011/06/16	403.80	404.56	404.50	24,298
2011/06/15	399.91	400.36	400.35	16,039
2011/06/14	402.43	403.41	402.00	17,599
2011/06/13	402.00	402.65	402.66	16,327
2011/06/10	403.01	403.54	403.00	16,143
2011/06/09	401.93	402.36	402.36	9,910
2011/06/08	403.39	403.40	403.40	28,982
2011/06/07	401.90	402.60	402.10	26,510
2011/06/06	395.54	396.45	394.93	32,079
2011/06/03	406.00	406.87	406.00	37,406
2011/06/02	404.69	405.20	405.86	36,329
2011/06/01	406.72	406.75	406.73	39,276
2011/05/31	409.99	410.00	409.50	201,058
2011/05/30	407.69	409.14	407.20	33,436
2011/05/27	407.69	409.14	407.20	33,207
2011/05/26	402.23	402.50	402.00	51,585
2011/05/25	392.52	393.11	392.00	79,135
2011/05/24	395.00	395.47	394.59	62,337
2011/05/23	390.79	391.19	390.54	32,006
2011/05/20	394.24	394.25	392.55	65,600
2011/05/19	396.05	396.90	396.00	32,073
2011/05/18	395.22	395.72	395.18	87,814
2011/05/17	344.17	344.32	343.63	34,959
2011/05/16	347.11	348.22	347.11	13,862
2011/05/13	349.13	350.41	349.01	11,141
2011/05/12	349.89	350.42	349.60	13,417
2011/05/11	349.27	349.36	349.03	14,002
2011/05/10	352.44	353.45	353.55	18,192
2011/05/09	350.53	351.78	350.46	8,950
2011/05/06	352.58	353.73	353.92	35,295
2011/05/05	359.38	359.43	359.29	37,126
2011/05/04	346.67	347.36	346.50	24,202
2011/05/03	351.15	352.09	352.09	21,487
2011/05/02	352.84	354.16	352.82	24,822
2011/04/29	357.71	359.14	357.51	12,102
2011/04/28	358.92	359.79	359.99	10,819
2011/04/27	354.10	354.87	354.91	47,670
2011/04/26	359.38	359.91	360.00	12,679
2011/04/25	362.86	363.73	363.74	4,392
2011/04/21	367.73	368.15	368.34	9,244
2011/04/20	369.34	369.94	370.45	11,030
2011/04/19	366.20	366.78	365.97	6,815
2011/04/18	369.78	369.81	369.97	8,482
2011/04/15	368.88	370.42	368.88	7,944
2011/04/14	372.04	372.39	371.93	9,211
2011/04/13	370.94	372.04	370.84	18,460
2011/04/12	374.05	374.85	374.99	10,410
2011/04/11	373.60	374.16	375.07	12,700
2011/04/08	370.58	371.76	370.58	8,671
2011/04/07	369.59	370.10	370.88	23,221
2011/04/06	371.51	372.52	372.87	18,733
2011/04/05	368.15	369.00	368.05	18,233
2011/04/04	369.07	369.95	369.97	7,072
2011/04/01	365.88	366.26	367.01	9,017
2011/03/31	363.11	363.30	364.20	40,749
2011/03/30	360.89	361.86	362.00	13,591
2011/03/29	363.64	364.39	364.70	15,411
2011/03/28	365.64	366.76	365.21	7,761
2011/03/25	367.44	368.01	367.07	16,252
2011/03/24	361.62	362.93	362.93	5,294
2011/03/23	359.35	360.31	360.33	12,792
2011/03/22	360.00	361.37	360.00	16,696
2011/03/21	362.01	363.65	363.65	15,046
2011/03/18	362.91	364.09	363.50	13,296
2011/03/17	353.00	354.00	352.50	15,225
2011/03/16	351.43	351.89	351.18	13,194
2011/03/15	355.99	356.00	355.00	23,633
2011/03/14	364.35	364.36	363.55	6,805
2011/03/11	362.58	363.15	363.53	23,134
2011/03/10	367.74	368.62	367.00	6,753
2011/03/09	372.17	373.14	372.17	6,666
2011/03/08	374.53	374.50	372.80	14,109
2011/03/07	373.53	374.99	375.03	7,407
2011/03/04	376.25	376.77	373.50	9,679
2011/03/03	377.84	377.85	378.96	8,488
2011/03/02	370.59	371.89	370.57	12,831
2011/03/01	374.32	375.62	375.64	17,130
2011/02/28	377.62	378.64	379.75	18,806
2011/02/25	377.68	378.84	378.50	17,708
2011/02/24	364.27	364.50	363.60	12,186
2011/02/23	364.06	365.06	363.13	10,031
2011/02/22	366.27	368.00	365.60	17,672
2011/02/18	368.37	369.61	370.25	8,068
2011/02/17	366.03	367.34	368.25	6,006
2011/02/16	364.82	365.47	365.67	10,106
2011/02/15	364.42	365.00	363.90	14,601
2011/02/14	363.31	364.86	364.50	12,435
2011/02/11	366.05	367.25	366.05	10,906
2011/02/10	363.62	364.89	365.00	12,948
2011/02/09	362.62	363.53	363.53	9,247
2011/02/08	362.50	363.05	363.37	8,149
2011/02/07	358.82	360.18	360.23	14,219
2011/02/04	350.86	352.15	350.87	5,800
2011/02/03	344.90	346.32	347.18	7,369
2011/02/02	341.50	342.29	341.50	22,735
2011/02/01	342.71	342.70	343.43	27,135
2011/01/31	340.41	341.31	340.00	8,227
2011/01/28	341.63	341.83	341.25	10,820
2011/01/27	342.73	343.76	342.73	10,611
2011/01/26	343.62	344.12	343.61	5,765
2011/01/25	342.85	343.33	342.11	27,731
2011/01/24	342.23	343.19	343.15	20,613
2011/01/21	342.91	343.80	342.91	13,816
2011/01/20	345.19	347.01	347.99	13,693
2011/01/19	342.55	342.27	340.50	16,032
2011/01/18	346.24	347.64	345.35	10,006
2011/01/14	347.42	348.50	347.42	16,517
2011/01/13	349.04	349.91	349.04	12,630
2011/01/12	351.13	352.33	352.33	14,953
2011/01/11	349.59	350.23	350.24	8,717
2011/01/10	344.80	345.89	344.80	3,137
2011/01/07	345.85	346.33	345.85	9,884
2011/01/06	343.51	344.33	342.95	7,799
2011/01/05	344.54	344.80	344.84	16,661
2011/01/04	344.21	345.29	344.21	13,374
2011/01/03	342.11	343.74	343.76	14,826
2010/12/31	337.00	337.10	335.60	16,772
2010/12/30	336.70	337.12	337.12	5,673
2010/12/29	337.36	338.00	338.00	2,679
2010/12/28	336.60	336.95	336.60	8,993
2010/12/27	335.16	336.24	336.20	5,679
2010/12/23	335.00	335.42	334.43	9,340
2010/12/22	335.43	335.95	336.16	18,071
2010/12/21	330.64	331.44	331.44	8,435
2010/12/20	329.65	329.89	329.70	19,922
2010/12/17	326.00	326.53	327.00	48,398
2010/12/16	324.10	324.61	324.00	25,275
2010/12/15	323.55	323.77	323.26	16,713
2010/12/14	323.69	324.45	324.45	12,801
2010/12/13	320.55	320.81	320.51	9,947
2010/12/10	316.70	317.44	317.62	22,424
2010/12/09	315.31	315.44	315.56	18,737
2010/12/08	314.28	314.68	314.72	13,063
2010/12/07	314.34	314.87	314.60	17,455
2010/12/06	314.51	314.70	314.50	12,537
2010/12/03	316.01	317.44	316.72	11,604
2010/12/02	318.81	319.22	319.22	10,472
2010/12/01	315.22	316.02	315.52	14,908
2010/11/30	316.60	317.26	316.59	18,436
2010/11/29	320.22	321.12	320.73	7,702
2010/11/26	320.48	321.82	320.50	2,794
2010/11/25	322.40	322.80	322.38	14,843
2010/11/24	321.12	322.30	322.01	10,495
2010/11/23	319.53	320.15	320.11	13,243
2010/11/22	321.26	321.80	321.74	6,930
2010/11/19	321.80	322.45	321.80	3,643
2010/11/18	320.02	320.61	320.52	9,896
2010/11/17	318.83	319.65	318.53	6,397
2010/11/16	318.00	319.20	319.06	17,943
2010/11/12	319.94	320.36	319.97	9,370
2010/11/11	319.53	320.19	319.52	7,815
2010/11/10	317.62	318.81	318.19	10,212
2010/11/09	314.74	315.75	315.50	9,745
2010/11/08	319.68	320.35	320.08	9,874
2010/11/05	323.77	324.40	324.00	5,830
2010/11/04	323.15	323.98	323.02	24,167
2010/11/03	317.49	318.62	317.46	13,367
2010/11/02	323.30	324.79	324.62	7,668
2010/11/01	319.85	320.98	319.80	9,969
2010/10/29	321.36	321.98	321.84	14,396
2010/10/28	317.87	318.76	318.09	7,564
2010/10/27	319.54	320.19	320.23	8,169
2010/10/26	320.80	321.95	322.04	12,427
2010/10/25	321.69	322.34	321.96	9,328
2010/10/22	319.53	320.00	320.00	4,541
2010/10/21	318.66	319.00	318.67	8,437
2010/10/20	318.32	319.16	319.17	6,159
2010/10/19	318.08	318.86	318.80	15,445
2010/10/18	320.47	320.89	321.17	14,850
2010/10/15	317.46	318.09	317.46	17,197
2010/10/14	312.34	312.97	312.66	18,965
2010/10/13	311.39	311.65	311.51	24,411
2010/10/12	311.53	312.22	311.83	11,322
2010/10/11	311.60	312.48	312.48	6,120
2010/10/08	312.20	313.23	313.13	9,905
2010/10/07	308.35	308.77	308.37	15,510
2010/10/06	308.08	308.69	308.15	12,492
2010/10/05	311.40	312.00	312.09	10,342
2010/10/04	308.58	309.44	309.33	14,655
2010/10/01	310.64	311.44	311.00	19,502
2010/09/30	310.00	310.92	310.75	14,821
2010/09/29	310.55	311.00	310.55	6,710
2010/09/28	310.76	311.50	310.58	15,427
2010/09/27	308.80	309.13	309.00	8,015
2010/09/24	308.54	308.98	309.00	16,340
2010/09/23	307.11	307.48	307.50	14,321
2010/09/22	311.29	311.98	312.00	10,350
2010/09/21	314.31	315.30	315.11	9,014
2010/09/16	309.90	310.40	310.74	9,747
2010/09/15	310.29	310.79	310.30	14,627
2010/09/14	309.47	309.71	309.98	6,962
2010/09/13	311.14	311.57	311.57	22,069
2010/09/10	311.06	312.49	312.52	10,650
2010/09/09	311.22	312.00	310.87	10,563
2010/09/08	310.90	311.91	311.32	5,636
2010/09/07	312.77	313.79	313.64	9,660
2010/09/06	315.08	315.56	316.55	14,350
2010/09/03	316.03	316.89	316.30	10,750
2010/09/02	311.64	312.20	312.37	17,600
2010/09/01	309.48	311.51	310.04	14,849
2010/08/31	303.08	303.49	303.39	22,971
2010/08/30	303.22	303.88	304.00	13,443
2010/08/27	303.86	304.53	303.96	16,604
2010/08/26	300.62	301.04	300.62	14,194
2010/08/25	301.36	302.00	301.15	11,895
2010/08/24	299.08	300.18	299.99	7,090
2010/08/23	304.62	305.15	305.10	4,441
2010/08/20	304.24	304.82	304.21	8,900
2010/08/19	308.45	309.35	308.54	7,649
2010/08/18	308.36	309.00	308.36	5,226
2010/08/13	307.65	307.97	307.63	9,855
2010/08/12	307.46	308.83	307.41	15,747
2010/08/11	309.16	311.28	310.94	11,033
2010/08/10	320.02	321.39	321.31	8,781
2010/08/09	322.46	323.00	322.75	15,479
2010/08/06	321.15	321.58	321.21	20,011
2010/08/05	320.53	321.72	321.70	16,379
2010/08/04	319.81	320.00	320.00	8,707
2010/08/03	319.08	319.48	319.49	28,558
2010/08/02	318.80	319.50	319.20	20,923
2010/07/30	319.00	319.68	318.60	14,247
2010/07/29	325.55	325.86	326.47	21,100
2010/07/28	326.51	326.85	326.51	7,264
2010/07/27	331.32	331.50	331.50	9,777
2010/07/26	330.56	330.83	330.56	14,057
2010/07/23	329.43	329.68	329.65	12,001
2010/07/22	328.74	329.07	328.74	20,643
2010/07/21	319.60	319.92	319.62	17,189
2010/07/20	325.33	325.81	325.22	14,344
2010/07/19	326.31	327.40	326.93	22,952
2010/07/16	321.77	323.09	322.75	13,451
2010/07/15	329.20	329.99	329.00	12,633
2010/07/14	331.27	331.50	331.23	24,367
2010/07/13	333.26	333.44	333.26	24,668
2010/07/12	328.81	329.30	329.02	11,583
2010/07/09	331.19	331.71	331.73	24,821
2010/07/08	328.26	328.70	328.65	17,356
2010/07/07	324.87	325.00	324.81	28,736
2010/07/06	323.90	324.47	324.30	32,232
2010/07/05	323.40	324.38	323.40	17,132
2010/07/02	325.77	327.01	325.67	15,169
2010/07/01	323.99	324.10	324.58	14,921
2010/06/30	324.63	325.53	325.26	44,498
2010/06/29	330.35	330.74	330.75	31,102
2010/06/28	339.30	339.72	339.44	12,555
2010/06/25	343.25	343.95	343.97	26,922
2010/06/24	333.03	333.24	333.01	32,944
2010/06/23	333.57	334.07	333.61	27,500
2010/06/22	339.08	339.47	339.30	24,358
2010/06/21	340.18	340.81	340.19	10,350
2010/06/18	341.08	341.98	341.71	16,417
2010/06/17	339.58	340.00	340.00	25,889
2010/06/16	344.80	345.21	344.80	26,187
2010/06/15	340.14	341.00	339.50	24,655
2010/06/14	334.16	335.06	334.67	32,455
2010/06/11	321.31	321.98	321.56	41,197
2010/06/10	325.31	326.00	325.43	23,636
2010/06/09	319.29	319.83	319.61	26,666
2010/06/08	322.45	323.64	322.69	24,875
2010/06/07	321.70	322.42	322.44	20,923
2010/06/04	319.15	320.46	320.39	21,390
2010/06/03	323.21	324.55	324.63	32,970
2010/06/02	331.94	332.67	331.99	19,435
2010/06/01	326.24	327.35	327.00	23,721
2010/05/31	326.90	327.74	326.80	30,549
2010/05/28	328.03	329.10	329.05	22,981
2010/05/27	324.07	325.13	324.91	11,444
2010/05/26	314.25	314.74	314.00	14,106
2010/05/25	312.41	314.04	313.50	9,841
2010/05/24	316.52	316.92	316.51	13,196
2010/05/21	314.00	315.13	314.16	15,573
2010/05/20	314.20	314.73	314.74	23,886
2010/05/19	323.44	324.98	324.39	17,801
2010/05/18	324.12	325.48	325.50	22,859
2010/05/17	331.20	331.35	331.13	15,897
2010/05/14	324.18	325.14	324.90	24,979
2010/05/13	334.39	335.90	335.64	20,952
2010/05/12	336.52	338.50	336.50	18,064
2010/05/11	331.62	332.01	331.62	21,087
2010/05/10	327.65	331.27	327.72	25,000
2010/05/07	321.95	323.07	322.98	41,053
2010/05/06	326.46	327.62	326.85	49,124
2010/05/05	330.48	330.61	330.58	27,728
2010/05/04	334.83	335.99	334.83	32,758
2010/05/03	343.56	344.08	343.49	17,839
2010/04/30	344.11	344.65	344.54	12,750
2010/04/29	344.62	345.80	347.54	24,986
2010/04/28	354.81	355.00	354.00	23,231
2010/04/27	354.93	355.05	354.93	18,344
2010/04/26	356.27	357.26	356.89	10,591
2010/04/23	360.10	360.50	360.01	13,257
2010/04/22	359.50	360.00	359.80	13,101
2010/04/21	357.45	359.89	358.04	800
2010/04/20	358.50	359.00	359.00	20,866
2010/04/19	359.00	359.87	359.88	9,791
2010/04/16	360.52	361.20	362.50	21,057
2010/04/15	362.01	362.90	362.90	15,615
2010/04/14	359.51	360.00	360.00	13,928
2010/04/13	358.05	358.93	358.90	4,760
2010/04/12	358.27	359.60	360.00	15,618
2010/04/09	357.30	357.93	356.68	8,383
2010/04/08	357.74	359.50	358.00	9,312
2010/04/07	360.02	360.67	361.00	15,147
2010/04/06	359.34	359.70	360.32	16,656
2010/04/05	359.04	359.57	360.66	12,099
2010/04/01	356.42	357.10	358.15	15,607
2010/03/31	354.24	355.00	355.00	18,478
2010/03/30	353.63	355.00	353.58	11,495
2010/03/29	353.09	353.25	353.25	15,681
2010/03/26	352.90	353.20	352.25	13,586
2010/03/25	355.00	355.80	355.00	7,157
2010/03/24	358.02	359.81	358.04	11,902
2010/03/23	355.00	356.19	354.60	11,348
2010/03/22	353.00	353.29	353.30	6,262
2010/03/19	355.72	355.78	356.95	25,165
2010/03/18	355.00	355.99	354.50	13,660
2010/03/17	355.14	355.95	355.95	8,948
2010/03/16	354.00	354.90	355.19	6,716
2010/03/15	349.56	350.00	351.00	12,158
2010/03/12	350.80	351.71	353.00	15,951
2010/03/11	351.03	352.50	352.50	16,960
2010/03/10	349.50	350.76	351.98	41,298
2010/03/09	348.35	348.97	348.57	9,745
2010/03/08	350.00	350.40	350.68	15,340
2010/03/05	348.21	349.15	349.57	17,033
2010/03/04	350.15	350.80	350.80	11,888
2010/03/03	348.71	349.72	349.60	5,686
2010/03/02	348.21	349.25	349.90	13,039
2010/03/01	350.00	350.49	350.50	13,645
2010/02/26	345.25	346.18	346.64	13,571
2010/02/25	343.63	344.29	343.63	24,285
2010/02/24	340.00	340.60	340.60	5,864
2010/02/23	337.72	340.50	338.50	11,169
2010/02/22	340.00	341.39	341.73	16,006
2010/02/19	331.92	332.55	333.00	18,125
2010/02/18	331.49	331.57	331.60	33,020
2010/02/17	332.00	333.00	333.25	17,015
2010/02/16	331.57	332.90	334.00	14,581
2010/02/12	328.75	330.20	330.00	17,786
2010/02/11	327.60	327.99	327.01	10,193
2010/02/10	326.57	327.76	327.75	13,021
2010/02/09	324.10	324.23	324.10	19,200
2010/02/08	317.77	318.74	317.20	22,218
2010/02/05	324.68	325.00	325.00	16,002
2010/02/04	320.00	322.01	321.04	24,139
2010/02/03	317.60	318.11	316.98	14,386
2010/02/02	322.86	324.05	324.75	5,343
2010/02/01	319.42	321.01	320.26	10,925
2010/01/29	320.00	322.05	320.47	14,168
2010/01/28	325.00	326.00	325.90	5,199
2010/01/27	327.98	328.72	331.00	8,298
2010/01/26	325.70	326.05	325.60	11,600
2010/01/25	327.82	328.94	328.00	13,378
2010/01/22	329.42	331.26	328.50	8,115
2010/01/21	333.63	335.71	333.50	36,202
2010/01/20	330.09	331.21	331.50	13,768
2010/01/19	331.35	332.00	332.00	18,228
2010/01/15	321.00	322.00	321.00	24,565
2010/01/14	329.06	330.49	330.15	21,622
2010/01/13	333.45	334.00	333.31	15,362
2010/01/12	329.60	330.49	328.15	14,822
2010/01/11	329.00	330.00	330.00	14,050
2010/01/08	329.38	330.48	329.00	9,531
2010/01/07	333.17	334.39	334.98	10,222
2010/01/06	335.05	336.06	336.17	21,919
2010/01/05	333.32	334.60	333.95	18,504
2010/01/04	334.33	334.97	335.50	11,959
2009/12/31	330.79	332.61	332.66	11,769
2009/12/30	330.00	331.47	330.00	12,587
2009/12/29	330.07	330.99	330.99	6,406
2009/12/28	334.65	335.55	332.98	3,800
2009/12/24	328.98	331.00	333.00	3,337
2009/12/23	332.10	334.00	332.00	14,732
2009/12/22	333.70	335.94	334.00	18,617
2009/12/21	328.59	330.59	330.50	23,322
2009/12/18	329.03	330.87	331.00	21,712
2009/12/17	324.70	326.00	324.00	11,705
2009/12/16	325.11	326.50	326.50	15,853
2009/12/15	327.59	330.33	326.00	22,043
2009/12/14	336.21	337.24	338.08	29,514
2009/12/11	327.17	328.51	329.09	20,440
2009/12/10	317.01	317.85	317.82	17,231
2009/12/09	316.74	318.35	318.35	20,117
2009/12/08	313.51	314.95	316.59	9,576
2009/12/07	315.50	316.98	316.02	6,895
2009/12/04	313.65	315.00	315.00	22,291
2009/12/03	309.50	311.63	310.50	17,087
2009/12/02	312.50	315.36	315.44	13,800
2009/12/01	316.77	320.04	320.00	21,242
2009/11/30	324.57	326.00	325.83	61,610
2009/11/27	299.85	300.00	296.25	11,317
2009/11/25	312.24	313.83	313.00	1,600
2009/11/24	314.20	315.00	314.03	4,913
2009/11/23	313.82	315.53	315.55	10,811
2009/11/20	314.00	315.40	314.10	7,113
2009/11/19	318.92	320.37	319.43	15,122
2009/11/18	316.09	318.43	316.00	5,942
2009/11/17	319.55	320.89	320.89	5,230
2009/11/16	316.74	318.90	318.90	19,694
2009/11/13	311.93	313.98	314.00	17,370
2009/11/12	320.35	322.75	323.50	15,124
2009/11/11	316.11	317.85	316.85	8,746
2009/11/10	318.51	320.04	318.39	12,025
2009/11/09	322.13	323.28	323.88	20,022
2009/11/06	315.50	317.58	318.40	9,404
2009/11/05	311.50	311.90	311.90	14,633
2009/11/04	313.34	315.15	315.15	18,469
2009/11/03	311.67	313.70	315.38	13,310
2009/11/02	309.73	312.00	312.00	13,862
2009/10/30	310.06	312.69	309.41	39,366
2009/10/29	304.09	305.95	307.00	21,729
2009/10/28	300.00	300.89	300.00	18,171
2009/10/27	302.31	304.02	302.00	12,065
2009/10/26	307.80	309.06	307.70	23,446
2009/10/23	319.95	321.00	320.00	19,075
2009/10/22	317.85	319.75	316.00	11,607
2009/10/21	309.08	310.86	309.00	14,783
2009/10/20	310.55	311.96	312.30	5,342
2009/10/19	314.66	315.90	315.90	7,199
2009/10/16	312.50	315.13	312.00	30,548
2009/10/15	325.30	326.03	325.30	15,744
2009/10/14	324.20	325.40	325.30	23,406
2009/10/13	319.14	321.16	318.90	13,761
2009/10/12	324.65	326.86	327.82	11,715
2009/10/09	320.75	321.99	322.00	19,759
2009/10/08	317.22	318.00	318.90	39,770
2009/10/07	310.13	311.67	311.00	20,079
2009/10/06	309.53	310.25	310.00	62,165
2009/10/05	305.28	306.00	307.10	29,945
2009/10/02	298.07	299.05	298.08	11,948
2009/10/01	301.39	302.91	302.95	16,142
2009/09/30	307.73	308.25	307.01	21,919
2009/09/29	307.00	307.94	307.00	16,376
2009/09/28	301.10	303.96	304.46	21,872
2009/09/25	291.57	293.11	291.00	16,224
2009/09/24	292.00	293.40	291.51	20,101
2009/09/23	294.58	297.40	294.00	17,015
2009/09/22	299.53	300.45	301.50	18,148
2009/09/21	301.03	302.56	301.02	19,502
2009/09/18	301.14	301.90	300.55	25,225
2009/09/17	310.43	311.21	309.45	10,943
2009/09/16	310.87	312.38	312.38	22,414
2009/09/15	310.59	312.30	312.00	19,408
2009/09/14	309.29	310.50	311.45	13,957
2009/09/11	312.24	314.60	314.59	20,912
2009/09/10	311.51	312.37	311.51	13,522
2009/09/09	314.00	315.00	315.00	16,468
2009/09/08	308.75	309.33	309.33	16,794
2009/09/04	310.54	310.95	312.00	11,220
2009/09/03	309.00	310.25	311.99	19,262
2009/09/02	303.89	306.62	307.00	11,344
2009/09/01	308.00	309.50	310.00	35,096
2009/08/31	309.69	311.46	312.00	26,709
2009/08/28	309.23	310.60	312.00	9,708
2009/08/27	309.01	310.26	308.79	14,550
2009/08/26	309.47	311.50	312.00	13,458
2009/08/25	310.86	312.00	311.99	17,721
2009/08/24	309.04	310.00	307.87	20,473
2009/08/21	311.82	313.30	314.50	32,600
2009/08/20	309.72	311.48	311.90	16,907
2009/08/19	308.00	309.50	308.05	22,405
2009/08/18	304.15	305.49	306.00	18,034
2009/08/17	296.35	297.70	295.10	25,423
2009/08/14	299.35	300.95	301.01	18,719
2009/08/13	299.99	301.25	303.00	15,674
2009/08/12	289.33	292.52	290.25	22,780
2009/08/11	280.64	284.22	280.43	21,501
2009/08/10	287.62	288.86	288.05	17,833
2009/08/07	285.19	287.14	287.90	19,110
2009/08/06	277.30	279.35	280.62	19,301
2009/08/05	277.56	279.82	280.60	19,793
2009/08/04	276.33	278.00	278.50	26,997
2009/08/03	272.10	272.39	273.19	38,887
2009/07/31	260.00	261.19	258.00	54,317
2009/07/30	241.02	241.00	239.50	21,891
2009/07/29	238.58	240.04	238.52	10,436
2009/07/28	242.41	244.57	242.40	15,397
2009/07/27	244.49	246.52	246.80	17,501
2009/07/24	240.60	243.01	243.45	15,423
2009/07/23	239.82	240.74	241.54	46,334
2009/07/22	236.94	238.00	238.00	23,257
2009/07/21	237.16	238.00	237.51	20,975
2009/07/20	236.37	237.17	238.00	22,611
2009/07/17	238.94	240.04	238.90	18,967
2009/07/16	238.67	239.98	239.00	44,214
2009/07/15	231.51	232.62	230.00	48,040
2009/07/14	226.47	226.87	226.47	28,200
2009/07/13	228.60	229.50	229.00	48,458
2009/07/10	220.75	222.28	222.28	23,678
2009/07/09	223.79	225.58	226.40	20,788
2009/07/08	223.42	224.01	222.35	33,778
2009/07/07	223.50	224.10	223.51	21,847
2009/07/06	228.55	229.08	227.25	26,337
2009/07/02	223.02	222.65	220.00	28,278
2009/07/01	226.85	227.70	227.70	25,840
2009/06/30	228.03	228.90	228.91	50,544
2009/06/29	225.10	226.01	226.02	41,876
2009/06/26	217.51	218.12	217.00	55,668
2009/06/25	221.46	221.48	220.21	62,409
2009/06/24	217.10	217.49	217.67	33,050
2009/06/23	210.50	212.41	210.30	35,149
2009/06/22	210.60	211.79	210.11	75,176
2009/06/19	211.72	213.34	213.34	63,402
2009/06/18	207.37	208.19	208.85	66,880
2009/06/17	204.23	204.49	204.50	47,769
2009/06/16	204.00	204.88	203.08	34,050
2009/06/15	205.58	206.60	205.58	40,602
2009/06/12	209.12	210.54	210.54	23,799
2009/06/11	209.60	211.00	211.00	24,652
2009/06/10	209.82	210.00	209.73	30,472
2009/06/09	210.02	210.96	209.92	42,392
2009/06/08	211.42	212.75	213.84	16,756
2009/06/05	212.78	214.00	212.75	28,537
2009/06/04	212.93	214.51	214.62	55,842
2009/06/03	214.15	214.97	213.14	37,961
2009/06/02	215.28	216.78	216.78	41,182
2009/06/01	219.00	219.87	218.30	54,653
2009/05/29	218.17	220.07	220.00	32,854
2009/05/28	217.52	219.27	219.33	34,528
2009/05/27	212.64	213.03	212.64	39,976
2009/05/26	222.92	223.93	224.06	41,916
2009/05/22	218.44	220.07	221.26	22,980
2009/05/21	217.43	217.88	217.45	47,308
2009/05/20	215.01	215.52	214.62	43,580
2009/05/19	219.81	221.13	219.43	41,220
2009/05/18	228.19	229.38	226.69	61,288
2009/05/15	212.37	213.83	212.24	41,022
2009/05/14	216.65	217.10	216.65	63,528
2009/05/13	209.25	210.37	210.38	64,628
2009/05/12	213.90	215.33	215.44	43,948
2009/05/11	214.05	215.46	214.10	56,408
2009/05/08	227.35	228.57	226.96	64,873
2009/05/07	208.75	209.00	208.10	46,694
2009/05/06	216.32	216.55	216.32	74,549
2009/05/05	207.25	207.60	207.10	64,047
2009/05/04	210.92	211.99	208.00	91,883
2009/05/01	202.00	203.48	201.93	103,171
2009/04/30	191.33	192.43	191.32	46,956
2009/04/29	194.00	194.53	194.54	50,722
2009/04/28	188.80	189.11	188.80	40,938
2009/04/27	185.71	186.06	184.99	50,126
2009/04/24	186.79	186.89	186.89	56,176
2009/04/23	189.18	190.26	190.00	73,813
2009/04/22	186.00	186.58	187.00	84,525
2009/04/21	195.25	195.98	195.14	111,522
2009/04/20	187.02	187.03	188.05	88,810
2009/04/17	195.06	195.63	195.98	47,843
2009/04/16	197.14	197.75	197.43	32,613
2009/04/15	194.08	194.82	194.83	43,163
2009/04/14	180.71	181.51	180.71	84,714
2009/04/13	201.13	201.76	201.78	50,532
2009/04/09	190.00	190.01	190.05	105,628
2009/04/08	177.50	178.06	177.50	29,155
2009/04/07	174.01	174.69	174.80	44,240
2009/04/06	179.08	180.09	179.06	32,799
2009/04/03	183.92	184.70	184.71	31,343
2009/04/02	180.54	181.22	181.40	97,269
2009/04/01	179.84	180.37	180.38	59,569
2009/03/31	171.48	171.88	171.91	142,884
2009/03/30	167.27	167.53	167.27	86,731
2009/03/27	174.50	174.94	174.49	38,828
2009/03/26	177.83	178.00	177.83	87,847
2009/03/25	180.67	181.66	181.66	107,997
2009/03/24	169.00	169.72	169.01	66,268
2009/03/23	186.82	187.50	185.42	102,328
2009/03/20	173.54	174.49	173.53	54,870
2009/03/19	177.94	178.73	177.94	69,436
2009/03/18	184.53	185.57	183.95	69,639
2009/03/17	175.45	176.37	176.37	37,977
2009/03/16	163.48	164.29	165.40	93,856
2009/03/13	171.36	171.99	171.40	51,524
2009/03/12	163.00	163.20	163.57	105,945
2009/03/11	153.16	154.65	154.66	57,710
2009/03/10	153.54	153.98	153.99	120,767
2009/03/09	149.82	150.00	150.00	69,118
2009/03/06	165.16	165.71	165.00	50,075
2009/03/05	163.85	164.25	163.80	95,918
2009/03/04	183.00	183.66	182.88	74,173
2009/03/03	187.14	187.55	186.60	59,198
2009/03/02	192.29	192.52	192.09	100,311
2009/02/27	199.33	200.70	198.01	54,259
2009/02/26	201.21	202.55	202.55	59,970
2009/02/25	193.86	194.69	194.50	60,043
2009/02/24	204.58	204.66	204.67	110,106
2009/02/23	200.00	200.20	200.00	54,135
2009/02/20	208.99	209.31	208.00	62,275
2009/02/19	209.01	210.50	209.50	32,723
2009/02/18	218.75	220.00	218.00	34,335
2009/02/17	215.06	218.87	214.00	39,276
2009/02/13	226.63	228.73	224.00	36,003
2009/02/12	228.52	230.80	228.25	70,711
2009/02/11	231.00	233.49	232.43	46,680
2009/02/10	222.50	223.41	222.36	50,573
2009/02/09	230.21	234.87	230.25	46,728
2009/02/06	234.96	237.19	237.20	72,036
2009/02/05	226.61	227.95	231.00	59,637
2009/02/04	227.99	228.91	228.75	47,504
2009/02/03	233.16	233.48	231.41	63,470
2009/02/02	238.61	241.09	238.62	33,267
2009/01/30	248.38	249.67	241.50	23,479
2009/01/29	248.21	248.50	247.00	39,737
2009/01/28	274.82	276.71	277.70	84,176
2009/01/27	267.67	271.98	273.00	31,442
2009/01/26	267.45	269.00	265.00	19,171
2009/01/23	265.25	268.24	268.56	25,434
2009/01/22	268.13	270.00	271.00	53,310
2009/01/21	272.93	275.00	275.00	48,939
2009/01/20	250.00	251.12	246.10	62,667
2009/01/16	275.07	277.99	275.07	34,920
2009/01/15	265.00	265.31	262.00	47,146
2009/01/14	261.75	285.45	260.00	25,513
2009/01/13	268.75	285.45	285.45	21,023
2009/01/12	272.00	274.00	271.99	37,744
2009/01/09	275.00	276.22	275.00	25,160
2009/01/08	272.36	274.94	274.94	17,287
2009/01/07	264.11	270.12	264.10	23,240
2009/01/06	285.86	285.99	286.00	17,855
2009/01/05	274.32	275.64	275.64	36,588
2009/01/02	261.60	263.58	263.40	21,373
2008/12/31	262.79	265.00	267.11	33,656
2008/12/30	258.80	259.30	260.00	19,900
2008/12/29	247.14	247.90	247.98	13,865
2008/12/26	243.12	245.70	243.25	9,727
2008/12/24	244.54	247.09	252.00	6,901
2008/12/23	247.14	249.94	249.00	17,637
2008/12/22	253.49	256.00	253.40	16,050
2008/12/19	268.23	269.50	269.00	30,510
2008/12/18	261.60	264.00	260.50	24,379
2008/12/17	271.73	274.10	274.10	23,905
2008/12/16	276.33	280.00	272.00	44,238
2008/12/15	248.85	250.00	251.00	16,582
2008/12/12	258.00	259.66	258.50	28,797
2008/12/11	241.03	243.42	241.00	90,013
2008/12/10	250.30	252.78	250.10	20,987
2008/12/09	254.53	256.53	259.86	42,834
2008/12/08	261.56	263.00	260.00	39,990
2008/12/05	263.64	266.25	265.00	36,446
2008/12/04	250.02	255.38	250.50	27,362
2008/12/03	264.00	262.00	262.00	55,659
2008/12/02	254.71	257.98	256.00	42,835
2008/12/01	238.30	240.28	237.05	50,092
2008/11/28	267.84	269.50	270.00	25,907
2008/11/26	264.57	269.95	264.55	45,717
2008/11/25	259.13	260.30	264.50	87,722
2008/11/24	254.07	256.03	258.00	64,714
2008/11/21	211.56	216.43	211.75	67,220
2008/11/20	205.02	227.00	212.50	71,768
2008/11/19	247.18	249.09	243.90	35,521
2008/11/18	273.05	275.00	273.42	42,031
2008/11/17	279.99	280.26	280.00	62,638
2008/11/14	319.05	320.64	319.00	30,514
2008/11/13	343.01	344.98	348.00	41,325
2008/11/12	308.02	310.46	308.00	22,300
2008/11/11	321.25	324.99	321.30	18,143
2008/11/10	323.44	325.91	323.00	17,937
2008/11/07	336.00	336.80	335.00	29,894
2008/11/06	329.52	330.71	330.00	34,002
2008/11/05	347.00	348.99	347.00	30,979
2008/11/04	350.81	353.47	354.00	29,871
2008/11/03	341.60	344.19	345.00	19,744
2008/10/31	332.00	344.00	344.50	16,891
2008/10/30	327.73	330.23	331.50	38,631
2008/10/29		320.00	320.05	38,756
2008/10/28	314.14	315.05	312.63	39,526
2008/10/27	290.00	291.77	288.00	11,170
2008/10/24	305.71	134,217.73	304.00	17,453
2008/10/23	306.00	308.50	306.00	28,900
2008/10/22	304.00	309.72	303.00	33,612
2008/10/21	333.35	335.00	332.15	15,253
2008/10/20	336.10	341.72	340.10	38,533
2008/10/17	332.90	334.09	334.00	51,087
2008/10/16	290.00	320.15	317.05	45,087
2008/10/15	322.00	323.20	315.00	34,878
2008/10/14	357.16	362.96	357.25	58,022
2008/10/13	322.00	397.99	358.00	48,914
2008/10/10	298.40	300.00	297.00	76,233
2008/10/09	314.00	317.12	310.00	73,315
2008/10/08	350.23	358.50	347.00	22,204
2008/10/07	375.45	376.20	375.25	19,094
2008/10/06	400.06	405.00	391.00	18,770
2008/10/03	420.15	428.57	415.10	17,576
2008/10/02	413.40	419.75	415.01	16,519
2008/10/01	447.00	451.90	452.00	22,575
2008/09/30	465.00	475.00	469.75	31,865
2008/09/29	429.12	436.95	405.00	15,652
2008/09/26	467.05	470.00	462.00	14,590
2008/09/25	482.00	489.98	482.00	10,127
2008/09/24	480.38	487.00	480.38	5,985
2008/09/23	473.11	478.00	471.95	8,308
2008/09/22	480.01	482.45	476.00	11,834
2008/09/19	488.00	492.98	510.00	49,933
2008/09/18	476.76	495.82	495.00	52,344
2008/09/17	461.03	463.15	458.00	47,191
2008/09/16	472.16	473.67	483.00	66,975
2008/09/15	464.01	466.00	463.80	41,851
2008/09/12	474.26	478.16	474.26	13,778
2008/09/11	465.00	467.03	464.91	16,860
2008/09/10	471.98	489.90	476.25	23,907
2008/09/09	468.60	471.39	468.50	31,255
2008/09/08	477.65	479.98	481.50	27,558
2008/09/05	475.05	476.50	476.49	28,151
2008/09/04	461.23	461.99	461.13	31,774
2008/09/03	475.51	476.40	476.50	15,850
2008/09/02	474.27	475.00	475.00	33,299
2008/08/29	440.06	472.00	472.90	21,678
2008/08/28	470.35	472.24	472.50	22,625
2008/08/27	463.92	466.00	466.13	18,800
2008/08/26	453.33	458.46	458.96	37,838
2008/08/25	450.03	450.04	451.35	29,983
2008/08/22	450.03	453.39	453.00	21,298
2008/08/21	442.50	444.95	445.00	11,596
2008/08/20	431.18	437.41	434.00	11,776
2008/08/19	435.30	438.38	436.00	17,302
2008/08/18	435.01	440.00	436.50	17,782
2008/08/15	447.10	448.32	448.33	10,493
2008/08/14	441.95	443.21	443.90	24,688
2008/08/13	426.01	426.99	426.01	33,034
2008/08/12	442.25	443.80	442.55	41,411
2008/08/11	445.10	445.50	445.85	19,016
2008/08/08	437.01	440.00	443.43	26,862
2008/08/07	417.00	419.94	417.50	29,847
2008/08/06	425.01	427.00	425.00	21,745
2008/08/05	418.00	435.00	429.90	35,488
2008/08/04	430.13	431.96	431.50	21,044
2008/08/01	438.50	439.00	441.80	16,619
2008/07/31	437.39	440.04	436.50	9,688
2008/07/30	438.03	440.00	441.00	17,812
2008/07/29	430.05	435.99	436.05	30,044
2008/07/28	427.00	428.00	427.05	21,767
2008/07/25	432.00	435.90	429.35	15,263
2008/07/24	422.10	423.59	422.10	26,853
2008/07/23	433.84	434.99	435.00	25,320
2008/07/22	432.00	434.99	433.27	23,922
2008/07/21	409.00	409.89	409.90	32,870
2008/07/18	416.67	500.00	420.00	32,914
2008/07/17	419.46	421.50	427.00	28,378
2008/07/16	400.02	414.20	414.24	43,636
2008/07/15	404.01	406.69	404.01	15,604
2008/07/14	422.00	422.95	420.00	26,053
2008/07/11	416.66	420.98	416.00	21,539
2008/07/10	431.17	432.00	432.00	23,372
2008/07/09	440.00	442.00	440.00	31,706
2008/07/08	439.19	441.20	439.20	18,920
2008/07/07	430.01	430.32	430.01	15,188
2008/07/03	433.02	434.79	433.04	6,228
2008/07/02	431.00	431.94	431.01	23,860
2008/07/01	403.22	449.95	428.30	15,145
2008/06/30	425.00	427.20	429.00	18,549
2008/06/27	425.25	466.23	434.80	39,867
2008/06/26	425.30	432.00	431.00	22,669
2008/06/25	435.00	437.85	440.00	10,500
2008/06/24	434.10	435.75	435.75	12,995
2008/06/23	432.03	435.58	430.60	16,773
2008/06/20	441.25	442.11	440.25	14,822
2008/06/19	396.43	441.65	442.00	6,449
2008/06/18	442.01	444.02	442.00	12,220
2008/06/17	435.00	447.80	447.80	13,926
2008/06/16	443.82	447.95	448.25	6,250
2008/06/13	444.15	447.64	447.64	14,401
2008/06/12	446.25	465.00	451.17	6,912
2008/06/11	446.96	450.82	446.95	6,351
2008/06/10	460.55	462.99	460.60	12,960
2008/06/09	457.35	460.00	457.00	13,136
2008/06/06	461.00	475.00	460.00	11,276
2008/06/05	470.99	481.97	473.68	14,013
2008/06/04	467.72	470.51	466.75	16,095
2008/06/03	480.10	482.87	483.50	28,000
2008/06/02	466.52	468.00	463.80	20,057
2008/05/30	477.62	479.50	477.00	100,485
2008/05/29	487.61	489.00	484.00	35,810
2008/05/28	481.85	484.62	484.99	50,278
2008/05/27	477.50	479.00	479.00	47,069
2008/05/23	468.03	470.76	467.96	22,004
2008/05/22	477.69	480.00	477.60	17,779
2008/05/21	461.31	485.00	467.00	12,067
2008/05/20	466.89	469.82	472.50	11,850
2008/05/19	466.31	470.22	470.22	6,000
2008/05/16	462.00	471.53	467.00	13,480
2008/05/15	471.55	473.93	473.00	10,600
2008/05/14	473.54	474.78	474.84	18,407
2008/05/13	471.07	473.55	473.34	9,915
2008/05/12	461.78	463.00	464.50	18,581
2008/05/09	464.00	466.87	466.87	14,110
2008/05/08	456.26	459.98	460.03	17,581
2008/05/07	456.00	493.36	455.50	18,907
2008/05/06	458.17	461.48	463.07	20,318
2008/05/05	468.00	512.35	470.00	21,654
2008/05/02	475.00	478.00	485.00	9,936
2008/05/01	478.77	480.96	483.50	7,875
2008/04/30	478.00	508.88	476.10	16,680
2008/04/29	476.02	479.47	477.00	14,916
2008/04/28	465.32	466.51	467.53	9,500
2008/04/25	468.01	470.49	471.00	10,010
2008/04/24	475.27	477.40	478.50	18,716
2008/04/23	461.78	462.80	461.45	7,400
2008/04/22	466.29	467.98	466.00	11,929
2008/04/21	470.00	472.26	469.00	43,939
2008/04/18	476.68	478.58	475.50	7,394
2008/04/17	478.01	479.95	480.00	13,717
2008/04/16	478.00	479.25	479.00	39,552
2008/04/15	466.95	469.49	472.00	10,500
2008/04/14	472.02	476.65	469.50	9,317
2008/04/11	477.00	482.00	476.00	12,400
2008/04/10	475.00	477.42	477.00	8,600
2008/04/09	470.50	472.50	472.00	13,700
2008/04/08	460.06	462.72	460.00	18,200
2008/04/07	459.02	460.00	459.75	21,800
2008/04/04	463.51	466.39	461.50	20,100
2008/04/03	466.80	468.97	466.70	20,700
2008/04/02	473.30	474.25	470.05	36,700
2008/04/01	465.00	479.60	481.00	25,600
2008/03/31	473.95	475.00	480.00	26,200
2008/03/28	475.00	507.00	477.90	11,600
2008/03/27	475.00	477.78	475.00	16,300
2008/03/26	475.02	479.00	475.02	13,700
2008/03/25	473.96	478.90	478.90	23,043
2008/03/24	472.00	473.96	472.10	21,100
2008/03/20	475.35	480.00	480.00	13,300
2008/03/19	460.01	463.43	461.00	21,800
2008/03/18	439.90	469.84	467.50	29,191
2008/03/17	460.00	464.97	460.00	21,000
2008/03/14	481.25	483.28	480.10	16,800
2008/03/13	472.16	476.46	476.46	18,900
2008/03/12	463.00	465.50	463.00	43,300
2008/03/11	426.00	489.00	480.00	30,900
2008/03/10	455.11	458.99	452.93	41,300
2008/03/07	475.30	479.00	478.00	9,000
2008/03/06	480.60	481.05	478.00	10,800
2008/03/05	480.22	482.42	480.25	8,000
2008/03/04	481.20	482.80	478.00	7,100
2008/03/03	478.27	482.21	482.21	16,600
2008/02/29	492.50	495.34	493.40	9,600
2008/02/28	495.01	499.29	495.01	10,350
2008/02/27	499.70	500.00	499.83	14,316
2008/02/26	499.50	500.00	500.00	12,200
2008/02/25	488.69	498.12	494.99	15,700
2008/02/22	457.10	521.89	499.00	8,500
2008/02/21	497.00	497.99	497.50	16,200
2008/02/20	496.02	497.82	499.99	12,900
2008/02/19	482.01	486.18	486.00	6,625
2008/02/15	478.01	507.69	485.00	7,400
2008/02/14	482.00	517.32	483.00	9,400
2008/02/13	452.45	485.11	485.00	9,500
2008/02/12	479.61	482.50	482.40	14,100
2008/02/11	466.00	490.00	471.00	23,600
2008/02/08	473.04	475.09	470.00	23,700
2008/02/07	455.49	489.63	489.63	8,800
2008/02/06	476.06	484.38	480.38	18,200
2008/02/05	487.25	488.99	481.00	17,100
2008/02/04	490.00	494.96	488.00	28,100
2008/02/01	493.46	496.00	495.50	10,800
2008/01/31	475.39	479.33	485.00	18,800
2008/01/30	473.21	510.29	469.00	16,300
2008/01/29	468.63	504.82	474.00	16,645
2008/01/28	433.31	465.46	480.00	17,800
2008/01/25	457.00	462.10	462.00	17,500
2008/01/24	460.25	461.71	460.00	17,700
2008/01/23	431.10	1,500.00	465.01	13,500
2008/01/22	430.05	491.90	463.44	14,000
2008/01/18	460.00	467.41	461.00	23,200
2008/01/17	461.00	462.15	460.20	15,600
2008/01/16	470.00	478.79	470.00	25,100
2008/01/15	466.25	475.50	473.30	21,593
2008/01/14	481.21	8,000.00	481.00	44,800
2008/01/11	483.06	488.45	485.00	19,900
2008/01/10	500.01	502.00	502.28	19,900
2008/01/09	498.75	500.83	498.51	19,100
2008/01/08	500.00	501.49	500.00	22,900
2008/01/07	500.06	502.79	500.00	11,000
2008/01/04	508.00	508.46	508.00	25,100
2008/01/03	508.00	511.00	508.00	26,200
2008/01/02	509.00	509.70	509.00	16,400
2007/12/31	477.54	539.51	514.05	16,600
2007/12/28	510.00	511.00	508.35	39,400
2007/12/27	500.00	503.01	500.00	41,600
2007/12/26	508.25	513.92	509.00	2,300
2007/12/24	508.34	512.65	512.60	6,400
2007/12/21	513.02	516.49	513.00	6,700
2007/12/20	505.21	8,000.00	511.75	4,700
2007/12/19	507.27	511.48	511.47	9,000
2007/12/18	510.00	511.20	510.00	6,800
2007/12/17	510.00	511.69	510.00	9,200
2007/12/14	519.00	521.65	518.44	10,100
2007/12/13	498.00	526.00	523.47	15,800
2007/12/12	500.00	519.99	519.99	11,300
2007/12/11	517.03	519.88	517.50	19,100
2007/12/10	515.46	8,000.00	519.50	18,400
2007/12/07	512.10	514.99	511.97	27,202
2007/12/06	514.70	564.61	514.70	10,800
2007/12/05	517.50	521.14	522.00	26,004
2007/12/04	510.00	511.84	510.00	20,210
2007/12/03	525.00	528.00	527.70	17,300
2007/11/30	513.56	514.86	515.00	34,412
2007/11/29	500.16	501.77	500.17	18,400
2007/11/28	501.36	503.86	504.50	25,000
2007/11/27	500.00	501.00	500.50	22,401
2007/11/26	503.81	507.39	504.00	25,305
2007/11/23	505.27	507.88	509.00	2,100
2007/11/21	500.00	500.69	500.68	11,312
2007/11/20	505.05	508.95	505.50	12,192
2007/11/19	507.09	509.63	506.00	18,542
2007/11/16	510.00	513.00	513.00	23,940
2007/11/15	505.06	510.00	505.06	19,500
2007/11/14	511.04	513.55	513.00	27,400
2007/11/13	513.52	516.25	518.00	11,800
2007/11/12	506.00	508.64	508.64	17,620
2007/11/09	505.00	506.76	506.76	26,900
2007/11/08	500.00	501.00	501.00	47,606
2007/11/07	501.08	504.27	500.01	26,900
2007/11/06	510.00	512.00	512.00	21,305
2007/11/05	515.26	546.89	515.30	47,870
2007/11/02	526.48	134,217.73	529.43	21,600
2007/11/01	530.00	532.65	530.00	10,100
2007/10/31	535.00	536.85	537.61	19,400
2007/10/30	527.97	530.99	530.75	27,900
2007/10/29	520.25	523.94	523.94	34,600
2007/10/26	510.57	515.14	515.14	324,300
2007/10/25	510.01	512.65	510.01	28,500
2007/10/24	516.14	517.47	520.50	19,200
2007/10/23	518.78	521.48	518.90	103,500
2007/10/22	524.13	524.99	524.13	51,300
2007/10/19	528.00	529.98	528.10	38,800
2007/10/18	540.10	540.40	538.50	48,700
2007/10/17	545.32	549.60	548.90	51,300
2007/10/16	554.50	555.00	554.50	10,700
2007/10/15	559.00	561.09	559.00	11,000
2007/10/12	553.41	557.49	557.25	24,000
2007/10/11	555.03	559.94	555.50	12,500
2007/10/10	555.87	558.76	558.76	17,200
2007/10/09	557.12	559.65	560.65	14,100
2007/10/08	553.32	558.42	556.00	7,500
2007/10/05	560.00	564.95	566.50	15,800
2007/10/04	549.10	551.20	550.90	34,300
2007/10/03	533.22	559.50	552.01	35,700
2007/10/02	539.53	541.00	541.07	35,900
2007/10/01	515.01	517.00	518.00	51,500
2007/09/28	519.70	520.23	519.75	55,300
2007/09/27	521.76	522.84	522.90	39,400
2007/09/26	525.00	525.85	525.80	35,300
2007/09/25	527.00	527.99	527.00	5,900
2007/09/24	525.06	528.00	527.90	9,600
2007/09/21	526.98	528.34	526.50	17,900
2007/09/20	524.31	525.35	525.00	16,500
2007/09/19	530.00	530.96	529.70	12,300
2007/09/18	528.14	531.00	528.14	14,100
2007/09/17	524.05	526.00	524.05	11,500
2007/09/14	529.25	533.00	532.95	10,500
2007/09/13	528.00	528.98	528.98	19,900
2007/09/12	528.51	531.00	528.75	13,400
2007/09/11	530.94	533.00	533.00	19,000
2007/09/10	530.50	532.50	533.90	13,700
2007/09/07	526.08	527.35	526.08	19,500
2007/09/06	530.10	534.06	530.28	35,600
2007/09/05	530.75	534.46	530.63	17,600
2007/09/04	536.33	537.04	537.04	20,800
2007/08/31	520.00	521.83	522.00	19,300
2007/08/30	514.00	518.58	518.58	19,400
2007/08/29	520.00	521.49	520.00	12,900
2007/08/28	515.25	516.98	515.25	18,900
2007/08/27	510.67	512.00	511.25	26,300
2007/08/24	533.01	534.52	535.00	24,300
2007/08/23	516.00	517.00	516.25	30,500
2007/08/22	515.85	519.21	519.15	29,700
2007/08/21	531.05	535.00	535.40	22,300
2007/08/20	530.73	534.66	533.00	14,900
2007/08/17	533.55	534.99	537.00	18,400
2007/08/16	536.00	536.50	536.00	33,000
2007/08/15	538.75	539.00	536.00	16,700
2007/08/14	537.02	541.79	539.00	29,100
2007/08/13	541.75	544.29	544.28	29,400
2007/08/10	540.00	546.00	540.50	57,100
2007/08/09	587.50	592.80	592.74	41,400
2007/08/08	579.99	580.00	582.00	31,400
2007/08/07	554.00	558.46	554.00	20,100
2007/08/06	537.00	539.55	540.25	12,100
2007/08/03	535.47	539.15	535.50	29,900
2007/08/02	538.00	540.00	540.00	16,400
2007/08/01	537.90	542.98	539.10	21,800
2007/07/31	543.00	574.00	549.50	14,800
2007/07/30	548.17	549.96	548.17	9,100
2007/07/27	550.57	556.93	554.46	8,300
2007/07/26	563.10	564.50	563.70	12,500
2007/07/25	571.34	574.00	572.30	15,700
2007/07/24	575.01	578.15	578.15	16,600
2007/07/23	581.00	583.36	583.36	12,000
2007/07/20	573.51	575.00	575.50	27,200
2007/07/19	572.91	574.57	574.50	12,400
2007/07/18	569.11	571.00	569.11	11,300
2007/07/17	575.16	576.30	575.20	10,400
2007/07/16	584.90	586.50	584.90	19,100
2007/07/13	586.07	588.19	586.06	10,000
2007/07/12	591.10	592.46	592.40	19,900
2007/07/11	592.01	593.80	594.50	15,300
2007/07/10	597.46	598.80	598.80	11,200
2007/07/09	604.80	606.20	606.00	9,400
2007/07/06	599.20	600.93	600.94	6,400
2007/07/05	595.20	596.77	596.77	12,300
2007/07/03	602.21	602.99	602.21	5,100
2007/07/02	606.31	606.69	606.40	18,500
2007/06/29	603.26	606.02	606.02	12,400
2007/06/28	599.51	600.00	600.00	16,600
2007/06/27	599.21	600.00	600.00	21,700
2007/06/26	592.05	595.61	592.05	16,100
2007/06/25	597.56	599.50	599.50	24,100
2007/06/22	592.69	593.00	600.00	325,400
2007/06/21	598.10	625.00	599.98	34,800
2007/06/20	590.05	602.47	599.00	32,500
2007/06/19	598.30	601.97	603.00	21,800
2007/06/18	596.06	598.00	596.00	17,700
2007/06/15	597.00	599.96	599.96	12,600
2007/06/14	596.71	599.01	599.90	10,100
2007/06/13	602.00	605.00	605.00	18,000
2007/06/12	603.50	604.49	604.49	37,600
2007/06/11	585.01	588.60	588.50	11,500
2007/06/08	583.08	586.00	585.90	18,400
2007/06/07	584.00	586.91	586.91	14,100
2007/06/06	589.12	589.15	589.12	12,100
2007/06/05	590.59	597.01	594.89	15,100
2007/06/04	596.39	598.00	597.90	12,100
2007/06/01	573.03	631.43	600.00	18,400
2007/05/31	595.71	600.00	600.75	37,700
2007/05/30	578.56	580.93	580.90	14,400
2007/05/29	571.00	596.49	572.01	6,400
2007/05/25	570.80	572.01	571.00	10,600
2007/05/24	565.94	567.80	567.88	5,600
2007/05/23	559.19	560.75	559.19	6,400
2007/05/22	560.37	561.75	559.70	10,700
2007/05/21	565.38	565.39	565.38	11,700
2007/05/18	561.00	564.00	562.90	11,600
2007/05/17	537.05	596.88	565.00	8,300
2007/05/16	551.00	552.00	551.00	15,100
2007/05/15	555.00	555.91	555.50	10,300
2007/05/14	558.36	560.60	558.36	9,600
2007/05/11	560.00	561.00	560.52	12,000
2007/05/10	560.00	561.00	560.90	10,600
2007/05/09	571.14	574.28	573.50	8,400
2007/05/08	569.40	572.00	571.99	10,400
2007/05/07	560.00	560.69	560.60	19,100
2007/05/04	560.00	562.24	560.07	7,200
2007/05/03	561.03	562.22	562.00	10,700
2007/05/02	563.13	564.58	564.57	10,200
2007/05/01	571.15	573.00	573.00	8,100
2007/04/30	571.36	573.00	573.00	14,800
2007/04/27	570.20	574.24	572.00	11,600
2007/04/26	572.99	573.00	573.00	12,500
2007/04/25	567.00	568.00	567.00	7,700
2007/04/24	571.00	572.00	572.50	7,500
2007/04/23	575.35	576.73	575.35	5,800
2007/04/20	574.27	578.00	577.00	11,300
2007/04/19	570.86	574.24	574.23	4,400
2007/04/18	567.19	570.94	568.50	6,200
2007/04/17	573.04	574.99	573.04	9,700
2007/04/16	566.00	568.25	568.20	5,100
2007/04/13	573.20	575.00	575.00	3,500
2007/04/12	565.01	566.95	564.00	5,900
2007/04/11	568.50	571.53	569.10	3,000
2007/04/10	562.05	563.50	563.95	7,200
2007/04/09	560.25	561.96	560.50	13,000
2007/04/05	568.13	571.74	570.01	2,300
2007/04/04	570.83	573.00	572.99	7,300
2007/04/03	566.54	569.39	570.00	7,100
2007/04/02	565.00	566.21	566.25	5,200
2007/03/30	562.40	567.00	566.50	8,000
2007/03/29	560.15	562.00	562.00	3,000
2007/03/28	559.00	562.00	560.00	6,600
2007/03/27	560.00	560.50	560.00	26,600
2007/03/26	555.02	557.50	557.50	7,200
2007/03/23	551.37	553.00	551.37	10,200
2007/03/22	559.00	559.39	559.39	13,300
2007/03/21	550.53	552.51	551.00	6,700
2007/03/20	552.50	552.75	552.50	9,100
2007/03/19	541.00	549.04	549.00	2,900
2007/03/16	540.26	543.50	543.50	18,300
2007/03/15	548.05	550.00	550.00	8,700
2007/03/14	543.53	545.00	544.90	18,200
2007/03/13	555.00	557.99	557.99	5,300
2007/03/12	532.26	591.40	563.90	5,200
2007/03/09	557.60	563.99	563.99	6,200
2007/03/08	531.02	577.07	562.00	7,100
2007/03/07	558.60	561.95	561.95	10,700
2007/03/06	535.46	595.48	565.25	8,200
2007/03/05	539.00	600.97	566.00	8,400
2007/03/02	544.24	604.00	572.11	9,900
2007/03/01	536.70	598.75	566.86	6,300
2007/02/28	543.75	605.00	574.86	8,400
2007/02/27		2,296.03	571.00	9,200
2007/02/26	570.80	611.94	580.00	4,800
2007/02/23		134,217.73	574.90	9,600
2007/02/22	558.90	579.33	568.80	20,400
2007/02/21		603.00	571.56	23,000
2007/02/20		607.00	576.25	6,100
2007/02/16		609.00	580.00	6,900
2007/02/15	545.00	4,000.00	575.00	12,700
2007/02/14	547.06	608.10	578.30	12,200
2007/02/13	538.01	598.74	568.70	11,899
2007/02/12	540.01	599.01	568.05	10,400
2007/02/09	545.50	596.00	576.00	11,500
2007/02/08	577.00	604.99	579.00	10,200
2007/02/07	541.50	601.82	573.50	15,600
2007/02/06	571.50	604.97	574.00	23,300
2007/02/05	549.04	608.98	579.97	8,300
2007/02/02	549.20	608.99	579.00	14,700
2007/02/01	549.00	608.50	576.60	8,300
2007/01/31	549.06	608.89	579.70	14,400
2007/01/30	543.84	606.89	576.84	14,600
2007/01/29	542.01	595.71	569.00	33,000
2007/01/26	570.01	570.25	570.24	13,500
2007/01/25	565.19	566.30	566.30	13,800
2007/01/24	541.08	569.35	569.40	25,400
2007/01/23	570.00	605.99	577.90	13,900
2007/01/22	576.04	578.00	578.00	6,200
2007/01/19	545.47	589.37	578.25	5,800
2007/01/18	548.04	583.99	576.00	5,300
2007/01/17	580.00	589.74	580.00	18,700
2007/01/16	542.52	580.50	579.40	22,600
2007/01/12	569.00	572.12	570.00	7,000
2007/01/11	565.00	598.46	566.26	7,000
2007/01/10	567.82	571.89	567.82	11,400
2007/01/09	566.01	568.54	568.55	6,300
2007/01/08	565.90	568.00	568.00	6,000
2007/01/05	576.00	577.93	576.00	5,800
2007/01/04	576.40	579.98	579.30	6,600
2007/01/03	579.00	580.89	580.00	16,400
2006/12/29	577.75	605.70	579.43	9,200
2006/12/28	571.00	572.99	572.00	5,200
2006/12/27	578.98	579.89	579.01	7,300
2006/12/26	575.00	575.06	575.03	4,600
2006/12/22	571.68	574.00	571.68	9,800
2006/12/21	577.00	579.88	578.00	8,900
2006/12/20	583.87	587.53	584.00	10,600
2006/12/19	579.00	581.59	581.59	5,400
2006/12/18	582.06	583.01	583.01	14,000
2006/12/15	587.00	587.40	587.00	4,000
2006/12/14	587.81	593.00	592.00	5,100
2006/12/13	559.13	600.00	586.76	5,200
2006/12/12	562.45	594.90	595.00	9,100
2006/12/11	588.22	591.76	593.03	4,600
2006/12/08	592.43	594.99	594.90	5,800
2006/12/07	593.63	595.25	594.90	10,700
2006/12/06	597.03	599.99	597.00	12,600
2006/12/05	599.00	599.01	599.90	14,500
2006/12/04	595.00	599.00	595.50	14,200
2006/12/01	599.00	602.00	602.25	26,400
2006/11/30	597.00	598.50	599.75	23,400
2006/11/29	594.00	596.50	597.00	11,500
2006/11/28	582.41	585.00	584.90	8,200
2006/11/27	587.00	590.00	590.00	7,200
2006/11/24	592.00	593.33	592.00	1,100
2006/11/22	592.00	594.91	594.91	4,600
2006/11/21	598.00	599.81	598.50	3,300
2006/11/20	567.00	602.05	599.00	7,800
2006/11/17		602.00	601.98	29,100
2006/11/16		572.64	571.54	4,500
2006/11/15		577.13	575.51	12,700
2006/11/14		577.46	574.10	9,500
2006/11/13		580.00	579.50	5,300
2006/11/10		577.00	575.00	5,500
2006/11/09	552.29	587.90	566.29	20,600
2006/11/08	562.00	597.10	577.00	9,600
2006/11/07	559.94	595.60	575.50	14,300
2006/11/06	558.00	594.10	573.90	11,400
2006/11/03	556.00	574.50	574.75	11,800
2006/11/02	561.00	598.10	576.00	15,100
2006/11/01	543.00	582.10	563.00	13,500
2006/10/31	550.00	586.10	567.75	9,500
2006/10/30	557.03	574.00	572.00	23,600
2006/10/27	556.00	591.10	570.46	16,400
2006/10/26	561.00	595.12	575.00	32,300
2006/10/25	560.00	594.35	574.00	13,400
2006/10/24	563.00	597.11	577.00	45,000
2006/10/23	533.75	568.10	547.50	35,300
2006/10/20	521.50	558.10	536.50	18,200
2006/10/19	517.61	554.10	534.00	31,900
2006/10/18	514.00	548.96	528.00	14,800
2006/10/17	508.66	545.09	522.64	12,800
2006/10/16	510.00	544.60	523.50	5,800
2006/10/13	509.90	544.60	524.50	5,200
2006/10/12	508.00	544.10	523.90	20,300
2006/10/11	502.50	538.79	517.00	8,700
2006/10/10	505.00	541.10	519.00	26,300
2006/10/09	495.01	531.60	511.00	5,900
2006/10/06	496.50	534.10	510.75	14,300
2006/10/05	495.51	519.00	510.25	11,800
2006/10/04	491.66	529.10	505.75	10,400
2006/10/03	487.01	523.35	502.00	14,500
2006/10/02	482.00	518.10	497.67	13,200
2006/09/29	481.20	517.06	496.96	20,600
2006/09/28	483.50	519.10	498.75	13,600
2006/09/27	484.68	520.10	498.75	28,600
2006/09/26	491.81	527.59	507.50	11,400
2006/09/25	493.70	529.56	507.68	35,800
2006/09/22	494.50	532.10	508.75	12,600
2006/09/21	502.16	537.10	516.16	7,800
2006/09/20	504.52	540.10	520.00	10,100
2006/09/19	505.25	540.11	520.00	16,100
2006/09/18	502.60	538.10	518.00	7,700
2006/09/15	517.96	550.09	529.99	10,800
2006/09/14	500.14	537.10	514.15	17,000
2006/09/13	506.26	521.70	520.26	9,100
2006/09/12	509.76	546.10	525.00	10,800
2006/09/11	511.00	546.85	525.00	13,700
2006/09/08	509.01	544.06	523.00	7,600
2006/09/07	513.00	550.09	528.00	8,800
2006/09/06	506.15	544.10	523.00	20,800
2006/09/05	514.54	551.10	530.00	5,800
2006/09/01	518.00	554.35	534.25	8,100
2006/08/31	513.00	549.51	529.00	18,700
2006/08/30	514.51	550.10	529.75	7,800
2006/08/29	512.00	547.60	527.00	19,800
2006/08/28	501.00	538.10	517.75	5,100
2006/08/25	501.70	537.61	517.50	6,000
2006/08/24	506.00	543.10	521.51	13,200
2006/08/23	522.01	544.09	523.99	12,900
2006/08/22	502.51	537.11	517.01	13,400
2006/08/21	503.00	539.10	518.00	12,200
2006/08/18	496.00	532.51	511.75	9,600
2006/08/17	489.00	525.10	503.00	10,500
2006/08/16	481.84	518.10	498.00	9,200
2006/08/15	475.50	511.10	491.00	23,100
2006/08/14	466.75	503.35	483.00	12,200
2006/08/11	474.50	510.10	490.00	82,600
2006/08/10	471.86	508.10	488.00	131,400
2006/08/09	472.70	507.44	487.22	48,100
2006/08/08	465.51	501.10	481.01	20,400
2006/08/07	468.26	502.60	482.26	16,500
2006/08/04	476.01	514.05	493.50	12,100
2006/08/03	462.01	499.10	476.00	5,600
2006/08/02	464.96	501.60	478.86	12,300
2006/08/01	472.56	507.10	486.56	18,500
2006/07/31	476.50	511.15	490.50	28,900
2006/07/28	456.25	492.10	472.00	28,700
2006/07/27	440.00	477.08	457.00	9,000
2006/07/26	438.05	473.10	453.00	10,000
2006/07/25	440.51	476.60	454.51	6,900
2006/07/24	448.00	485.09	463.50	3,300
2006/07/21	443.00	479.09	458.99	4,100
2006/07/20	442.00	478.47	458.46	14,800
2006/07/19	440.99	476.10	456.00	26,200
2006/07/18	436.30	471.85	450.30	29,000
2006/07/17	442.63	478.29	458.18	24,700
2006/07/14	454.36	490.60	470.00	7,000
2006/07/13	450.27	488.67	465.00	3,600
2006/07/12	458.00	493.61	473.50	5,600
2006/07/11	460.54	495.10	474.40	12,400
2006/07/10	461.00	496.60	476.00	15,600
2006/07/07	461.75	497.09	476.50	8,700
2006/07/06	463.36	499.60	479.50	15,600
2006/07/05	474.00	510.10	490.00	11,400
2006/07/03	471.12	508.07	487.97	3,600
2006/06/30	471.05	507.10	487.00	27,800
2006/06/29	471.02	506.10	485.25	8,100
2006/06/28	475.51	510.57	490.47	13,700
2006/06/27	477.00	513.08	492.98	16,600
2006/06/26	473.00	508.10	487.00	12,400
2006/06/23	471.00	507.09	485.75	26,800
2006/06/22	458.00	494.85	474.75	38,100
2006/06/21	453.00	489.10	468.75	31,600
2006/06/20	462.39	481.50	476.40	44,200
2006/06/19	464.01	498.12	478.00	27,800
2006/06/16	473.03	511.10	489.00	43,900
2006/06/15	501.55	539.60	516.50	8,800
2006/06/14	478.00	515.94	492.50	46,000
2006/06/13	498.26	522.10	499.50	21,700
2006/06/12	493.00	531.10	507.00	8,100
2006/06/09	517.32	543.10	522.00	5,400
2006/06/08	504.00	539.60	519.50	15,900
2006/06/07	495.50	523.27	512.00	14,600
2006/06/06	496.31	524.20	510.50	13,800
2006/06/05	514.05	549.08	529.00	10,200
2006/06/02	515.52	550.11	530.75	8,800
2006/06/01	520.93	555.30	535.20	6,300

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2023 Second Quarter Results	2023 Second Quarter Results	2023/08/07
2023 Investor Information Meeting Details	2023 Investor Information Meeting Details	2023/05/22
2023 First Quarter Results	2023 First Quarter Results	2023/05/09
2022 Financials	2022 Financials	2023/04/06
WHITE MOUNTAINS REPORTS FOURTH QUARTER RESULTS	WHITE MOUNTAINS REPORTS FOURTH QUARTER RESULTS	2023/02/07
12-21- 2022 8-K	12-21- 2022 8-K	2022/12/21
White Mountains Leads Investor Group in Ark-Sponsored Reinsurance Sidecar	White Mountains Leads Investor Group in Ark-Sponsored Reinsurance Sidecar	2022/12/21
2022 Q3 Financial Report 10-Q	2022 Q3 Financial Report 10-Q	2022/11/07
WHITE MOUNTAINS REPORTS THIRD QUARTER RESULTS	WHITE MOUNTAINS REPORTS THIRD QUARTER RESULTS	2022/11/07
White Mountains Announces Final Results of its Tender Offer	White Mountains Announces Final Results of its Tender Offer	2022/09/26
2022 Q2 Financial Report 10-Q	2022 Q2 Financial Report 10-Q	2022/08/08
WHITE MOUNTAINS REPORTS SECOND QUARTER RESULTS	WHITE MOUNTAINS REPORTS SECOND QUARTER RESULTS	2022/08/08
2022 Q1 Financial Report 10-Q	2022 Q1 Financial Report 10-Q	2022/05/06
First Quarter 2022 Results	First Quarter 2022 Results	2022/05/06
2021 Financials	2021 Financials	2022/03/01
2021 Q3 Financial Report 10-Q	2021 Q3 Financial Report 10-Q	2022/02/08
2021 Q2 Financial Report 10-Q	2021 Q2 Financial Report 10-Q	2021/08/06
2021 Q1 Financial Report 10-Q	2021 Q1 Financial Report 10-Q	2021/05/12
2020 Financials	2020 Financials	2021/02/26
2020 Q3 Financial Report 10-Q	2020 Q3 Financial Report 10-Q	2020/11/06
2020 Q2 Financial Report 10-Q	2020 Q2 Financial Report 10-Q	2020/08/07
2020 Q1 Financial Report 10-Q	2020 Q1 Financial Report 10-Q	2020/05/08
2019 Financials	2019 Financials	2020/03/02
2019 Q3 Financial Report 10-Q	2019 Q3 Financial Report 10-Q	2019/11/18
2019 Q2 Interim Financials-10-Q	2019 Q2 Interim Financials-10-Q	2019/08/19
2019 Q1 Financial Report 10-Q	2019 Q1 Financial Report 10-Q	2019/06/11
2018 Financials	2018 Financials	2019/06/11
2018 Q3 Financial Report 10-Q	2018 Q3 Financial Report 10-Q	2018/11/05
2018 Q2 Interim Financials-10-Q	2018 Q2 Interim Financials-10-Q	2018/08/27
2018 Q1 Financial Report 10-Q	2018 Q1 Interim Financials-10-Q	2018/08/27
2017 Financials	2017 Financials	2018/08/27
2017 Q3 Financial Report 10-Q	2017 Q3 Financial Report 10-Q	2018/08/27
2017 Q2 Interim Financials-10-Q	2017 Q2 Interim Financials-10-Q	2018/08/27
2017 Q1 Financial Report 10-Q	2017 Q1 Financial Report 10-Q	2017/05/19
2016 Q3 Financial Report 10-Q	2016 Q3 Financial Report 10-Q	2017/05/19
2016 Q2 Interim Financials-10-Q	2016 Q2 Interim Financials-10-Q	2017/05/19
2016 Financials	2016 Financials 10K	2017/02/27
2016 Q1 Financial Report	2016 Q1 I Financial Report	2016/06/22
2015 Financials	2015 Financials 10K	2016/03/01
2015 Q3 Financial Report 10-Q	2015 Q3 Financial Report 10-Q	2015/11/04
2014 Financials	2014 Financials 10K	2015/10/16
2015 Q2 Interim Financials 10-Q	2015 Q2 Interim Financials 10-Q	2015/07/27
2013 Financials	2013 Financials - 10K	2014/03/05
2011 Financials	2011 Financials	2013/05/09
2012 Financials	2012 Financials	2013/05/09
2010 Financials	2010 Financials	2011/09/19
2009 Financials	2009 Financials	2010/07/21
2008 Financials - 10K	2008 Financials - 10K	2009/04/21

Name	Position	Email
Jennifer Moyer	Corporate Secretary	info@whitemountains.com

LISTING SPONSOR

Company Name	Street Address
Global Custody & Clearing Ltd (A Member of the LOM Group)	The LOM Building 27 Reid Street Hamilton HM11 Bermuda

TRADING HOURS	LOCATION

08:30-09:00 Price Discovery	Exchange House
09:00-16:30 Continuous Trading	110 Pitts Bay Road
	Pembroke, Bermuda

CONTACT DETAILS	MAILING ADDRESS

TEL: +1 (441) 292 7212	P.O. Box HM 1369
FAX: +1 (441) 292 7619	Hamilton HMFX
Contact Us (info@bsx.com)

White Mountains Insurance Group Ltd

Other Market Trading History (USD)

FINANCIAL AND OTHER INFORMATION

DIRECTORY

LISTING SPONSOR