Date Last Price Volume SMAVG (15)

7/2/2019 11910.3 359254272 364537312

7/1/2019 11865.6 278415904 362732480
6/28/2019 11788.85 303888704 364393376
6/27/2019 11841.55 480169344 364297856
6/26/2019 11847.55 327885024 359967040
6/25/2019 11796.45 300476352 357389504
6/24/2019 11699.65 277620800 358377536
6/21/2019 11724.1 468430400 369128096
6/20/2019 11831.75 442016960 365979392
6/19/2019 11691.45 446933024 357716192
6/18/2019 11691.5 365525632 367807872
6/17/2019 11672.15 295528384 366663232
6/14/2019 11823.3 390294624 371937184
6/13/2019 11914.05 447901984 383852896
6/12/2019 11906.2 283718240 377717472
6/11/2019 11965.6 332181952 384205472
6/10/2019 11922.7 303329440 392199776
6/7/2019 11870.65 302455904 399451744
6/6/2019 11843.75 415206944 402670336
6/4/2019 12021.65 289221888 402601472
6/3/2019 12088.55 315296960 409861536
5/31/2019 11922.8 438879136 412680832
5/30/2019 11945.9 421199872 409243776
5/29/2019 11861.1 318068672 406032320
5/28/2019 11928.75 598308352 409682816
5/27/2019 11924.75 348356224 392295296
5/24/2019 11844.1 374637408 389008000
5/23/2019 11657.05 569030656 384400160
5/22/2019 11737.9 355870656 371816640
5/21/2019 11709.1 381038144 383600672
5/20/2019 11828.25 452096256 380430368
5/17/2019 11407.15 412109184 390581312
5/16/2019 11257.1 350734560 385453792
5/15/2019 11157 414174272 380241120
5/14/2019 11222.05 398122720 369986592
5/13/2019 11148.2 357586432 366088640
5/10/2019 11278.9 387323424 365870560
5/9/2019 11301.8 373028064 359382080
5/8/2019 11359.45 372826016 350913952
5/7/2019 11497.9 337495616 344710592
5/6/2019 11598.25 299046464 346206944
5/3/2019 11712.25 305519936 346301696
5/2/2019 11724.75 380278048 343329216
4/30/2019 11748.15 532630880 335755072
4/26/2019 11754.65 333483776 323514976
4/25/2019 11641.8 604360384 325666752
4/24/2019 11726.15 335196512 311118144
4/23/2019 11575.95 272544480 314076544
4/22/2019 11594.45 260356048 323658720
4/18/2019 11752.8 339653696 341480224
4/16/2019 11787.15 354315040 342199744
4/15/2019 11690.35 289996064 337417088
4/12/2019 11643.45 246006176 337714624
4/11/2019 11596.7 279775712 347060480
4/10/2019 11584.3 359941120 352828640
4/9/2019 11671.95 300467552 350572544
4/8/2019 11604.5 260932608 351891392
4/5/2019 11665.95 266665792 365409536
4/4/2019 11598 349029824 367263840
4/3/2019 11643.95 365760064 369528288
4/2/2019 11713.2 386131424 371231648
4/1/2019 11669.15 379572672 368972352
3/29/2019 11623.9 416276992 365438848
3/28/2019 11570 527678816 359100960
3/27/2019 11445.05 350446080 348759104
3/26/2019 11483.25 282575488 350277376
3/25/2019 11354.25 294459200 352007424
3/22/2019 11456.9 386193920 375320736
3/20/2019 11521.05 366298048 374979840
3/19/2019 11532.4 326099680 378223584
3/18/2019 11462.2 320250048 382210624
3/15/2019 11426.85 463704896 387317056
3/14/2019 11343.25 294480672 375042400
3/13/2019 11341.7 382996192 374690048
3/12/2019 11301.2 391310528 368590752
3/11/2019 11168.05 352242272 365532736
3/8/2019 11035.4 326569824 376841728
3/7/2019 11058.2 321208768 396873152
3/6/2019 11053 372550848 396923136
3/5/2019 10987.45 373220224 391574080
3/1/2019 10863.5 308526304 385758400
2/28/2019 10792.5 644159040 388709152
2/27/2019 10806.65 381080064 363334848
2/26/2019 10835.3 414954464 357830208
2/25/2019 10880.1 385905152 348039584
2/22/2019 10791.65 396846592 343532576
2/21/2019 10789.85 279584960 349227648
2/20/2019 10735.45 289195296 370909856
2/19/2019 10604.35 291507072 378970688
 2/18/2019 10640.95 345440256 383330816
2/15/2019 10724.4 521876960 388280320
2/14/2019 10746.05 627041408 384384832
2/13/2019 10793.65 321958560 366654208
2/12/2019 10831.4 292314656 365115392
2/11/2019 10888.8 285985376 365678976
2/8/2019 10943.6 352787424 365868544
2/7/2019 11069.4 263544432 363936992
2/6/2019 11062.45 298510496 364479104
2/5/2019 10934.35 268095120 363014368
2/4/2019 10912.25 318300032 365857152
2/1/2019 10893.65 482272672 364555424
1/31/2019 10830.95 604818048 349790048
1/30/2019 10651.8 410107904 326426560
1/29/2019 10652.2 356908992 321286720
1/28/2019 10661.55 419682624 316005984
1/25/2019 10780.55 463444768 305985216
1/24/2019 10849.8 361082112 294861984
1/23/2019 10831.5 298876320 289872640
1/22/2019 10922.75 300768128 290591936
1/21/2019 10961.85 288829120 281167712
1/18/2019 10906.95 323814112 274345408
1/17/2019 10905.2 271676320 269630240
1/16/2019 10890.3 276539040 282862528
1/15/2019 10886.8 310737088 282556096
1/14/2019 10737.6 298774176 277193024
1/11/2019 10794.95 260792192 283223776
1/10/2019 10821.6 254365472 287757792
1/9/2019 10855.15 333010528 292253568
1/8/2019 10802.15 277697664 289715680
1/7/2019 10771.8 269371072 291612192
1/4/2019 10727.35 296596640 297026080
1/3/2019 10672.25 286241760 303106976
1/2/2019 10792.5 309665952 308804032
1/1/2019 10910.1 159404544 317406240
12/31/2018 10862.55 186494656 332985760
12/28/2018 10859.9 253086512 342942752
12/27/2018 10779.8 470160384 347955328
12/26/2018 10729.85 271942688 338079328
12/24/2018 10663.5 230291344 342092288
12/21/2018 10754 389235104 354896768
12/20/2018 10951.7 328802752 360138272
12/19/2018 10967.3 321801792 385728128
12/18/2018 10908.7 294942272 393449824
12/17/2018 10888.35 306145504 399309280
12/14/2018 10805.45 350579264 401090464
12/13/2018 10791.55 387810048 394180288
12/12/2018 10737.6 371697504 389005696
12/11/2018 10549.15 438699328 384514016
12/10/2018 10488.45 393097280 373968896
12/7/2018 10693.7 335849632 371321408
12/6/2018 10601.15 328275200 369332224
12/5/2018 10782.9 322020000 373872128
12/4/2018 10869.5 332137344 369906912
12/3/2018 10883.75 422358624 365611744
11/30/2018 10876.75 467857344 357842336
11/29/2018 10858.7 712650880 328798112
11/28/2018 10728.85 437627168 301946656
11/27/2018 10685.6 382834176 293516608
11/26/2018 10628.6 332863040 296939360
11/22/2018 10526.75 246926672 298704512
11/21/2018 10600.05 310191008 308017344
11/20/2018 10656.2 304322624 307254880
11/19/2018 10763.4 280522368 312016672
11/16/2018 10682.2 353384928 318352704
11/15/2018 10616.7 306011936 329621856
11/14/2018 10576.3 396373792 333372544
11/13/2018 10582.5 262541600 327750432
11/12/2018 10482.2 267710128 330679168
11/9/2018 10585.2 305817344 337401984
11/7/2018 10598.4 32194180 336586624
11/6/2018 10530 309878816 352669952
11/5/2018 10524 311176384 349845888
11/2/2018 10553 434175616 352704576
11/1/2018 10380.45 359340416 356993472
10/31/2018 10386.6 386618944 357960416
10/30/2018 10198.4 298753952 361772160
10/29/2018 10250.85 375749440 373207168
10/26/2018 10030 375563264 389834112
10/25/2018 10124.9 522421920 394010048
10/24/2018 10224.75 362272416 385765664
10/23/2018 10146.8 312042080 388213344
10/22/2018 10245.25 306472768 400270144
10/19/2018 10303.55 368552192 407719296
10/17/2018 10453.05 293586912 406551904
10/16/2018 10584.75 273444096 414816032
10/15/2018 10512.5 267517728 423174144
10/12/2018 10472.5 354056768 454749856
10/11/2018 10234.65 498509408 448374336
10/10/2018 10460.1 373844128 431693632
10/9/2018 10301.05 443795264 420612064
10/8/2018 10348.05 470279040 410040256
10/5/2018 10316.45 625153856 397122304
10/4/2018 10599.25 438202016 376651616
10/3/2018 10858.25 398756512 367144672
10/1/2018 11008.3 398987264 360896160
9/28/2018 10930.45 492894144 351334240
9/27/2018 10977.55 418210080 335387264
9/26/2018 11053.8 351041152 325020000
9/25/2018 11067.45 417548832 317732384
9/24/2018 10967.4 398815936 313711168
9/21/2018 11143.1 741153216 308686784
9/19/2018 11234.35 258424384 276566656
9/18/2018 11278.9 248298800 275966400
9/17/2018 11377.75 207620512 273125760
9/14/2018 11515.2 285218304 274324704
9/12/2018 11369.9 276509760 272387744
9/11/2018 11287.5 318093120 269357984
9/10/2018 11438.1 295597984 264141344
9/7/2018 11589.1 305029088 260567184
9/6/2018 11536.9 255558128 260205936
9/5/2018 11476.95 253689856 259158160
9/4/2018 11520.3 262701024 259209952
9/3/2018 11582.35 241726864 264124832
8/31/2018 11680.5 357230304 268777792
8/30/2018 11676.8 323450304 259432288
8/29/2018 11691.9 259351552 253429584
8/28/2018 11738.5 249420320 250139648
8/27/2018 11691.95 205689328 248521392
8/24/2018 11557.1 225604576 249244304
8/23/2018 11582.75 256163840 252738176
8/21/2018 11570.9 231063664 253289312
8/20/2018 11551.75 239843360 257047472
8/17/2018 11470.75 241985504 262680816
8/16/2018 11385.05 299610304 271658944
8/14/2018 11435.1 239841680 265840464
8/13/2018 11355.75 254466752 264000848
8/10/2018 11429.5 336424192 262779936
8/9/2018 11470.7 311521408 253227920
8/8/2018 11450 217047648 247263600
8/7/2018 11389.45 233409616 248293920
8/6/2018 11387.1 210002576 247207104
8/3/2018 11360.8 225146368 247671696
8/2/2018 11244.7 216533120 248773328
8/1/2018 11346.2 278012704 251406784
7/31/2018 11356.5 264430896 248153392
7/30/2018 11319.55 287435936 244062128
7/27/2018 11278.35 324343456 237521808
7/26/2018 11167.3 376657408 233002096
7/25/2018 11132 212333168 223042736
7/24/2018 11134.3 212247392 220838416
7/23/2018 11084.75 236153088 220580032
7/20/2018 11010.2 193144112 225138928
7/19/2018 10957.1 222056400 228951184
7/18/2018 10980.45 232502464 238357904
7/17/2018 11008.05 217107584 239765792
7/16/2018 10936.85 216971408 240415056
7/13/2018 11018.9 241670816 241729840
7/12/2018 11023.2 256034816 241411680
7/11/2018 10948.3 229212000 239709856
7/10/2018 10947.25 203061984 237726864
7/9/2018 10852.9 189331008 239614912
7/6/2018 10772.65 256547712 240508000
7/5/2018 10749.75 227267168 244389104
7/4/2018 10769.9 179268272 241906736
7/3/2018 10699.9 208371552 244622384
7/2/2018 10657.3 304536672 244358896
6/29/2018 10714.3 250327872 238579776
6/28/2018 10589.1 363157312 236287424
6/27/2018 10671.4 253620800 227254480
6/26/2018 10769.15 226846384 223397184
6/25/2018 10762.45 236693280 219800640
6/22/2018 10821.85 236898416 218030976
6/21/2018 10741.1 230507376 217394784
6/20/2018 10772.05 199467088 243974192
6/19/2018 10710.45 231382784 247084672
6/18/2018 10799.85 202727200 247176592
6/15/2018 10817.7 314764416 249647184
6/14/2018 10808.05 190031664 246590544
6/13/2018 10856.7 220003040 254374592
6/12/2018 10842.85 204419184 259702336
6/11/2018 10786.95 217849904 262690160
6/8/2018 10767.65 215942528 261319776
6/7/2018 10768.35 227663152 262250880
6/6/2018 10684.65 195761424 261789264
6/5/2018 10593.15 172898032 264619968
6/4/2018 10628.5 210148320 270573568
6/1/2018 10696.2 227355568 268343520
5/31/2018 10736.15 629198592 267145968
5/30/2018 10614.35 246124256 238398624
5/29/2018 10633.3 232761568 236798048
5/28/2018 10688.65 239786000 239821856
5/25/2018 10605.15 268914880 235410800
5/24/2018 10513.85 306792512 230302880
5/23/2018 10430.35 299919104 222574704
5/22/2018 10536.7 249236640 218363904
5/21/2018 10516.7 197294176 213692352
5/18/2018 10596.4 229908944 220984160
5/17/2018 10682.7 220738928 228692640
5/16/2018 10741.1 238221888 226985344
5/15/2018 10801.85 262202304 226168736
5/14/2018 10806.6 176697504 222035456
5/11/2018 10806.5 209392112 227070784
5/10/2018 10716.55 197988480 231160704
5/9/2018 10741.7 222115648 232083008
5/8/2018 10717.8 278118624 231438592
5/7/2018 10715.5 173620240 226294080
5/4/2018 10618.25 192296048 229367712
5/3/2018 10679.65 190869808 232949840
5/2/2018 10718.05 236757168 237430336
4/30/2018 10739.35 179163472 238948112
4/27/2018 10692.3 306671168 242238080
4/26/2018 10617.8 345536160 235550384
4/25/2018 10570.55 195129616 228789056
4/24/2018 10614.35 225972672 231659280
4/23/2018 10584.7 200203200 230704576
4/20/2018 10564.05 252227264 232853200
4/19/2018 10565.3 270740896 239703200
4/18/2018 10526.2 211823040 237168064
4/17/2018 10548.7 212449536 241090880
4/16/2018 10528.35 200950880 246561920
4/13/2018 10480.6 219724720 249007408
4/12/2018 10458.65 246027888 248429776
4/11/2018 10417.15 258077360 245983088
4/10/2018 10402.25 259523888 243222608
4/9/2018 10379.35 228512960 248501184
4/6/2018 10331.6 206355696 245220880
4/5/2018 10325.15 244116240 243929920
4/4/2018 10128.4 238182928 245979024
4/3/2018 10245 211652032 244975856
4/2/2018 10211.8 232432640 243687936
3/28/2018 10113.7 354977184 243750944
3/27/2018 10184.15 232713984 237232512
3/26/2018 10130.65 270665344 237037056
3/23/2018 9998.05 294515168 232324416
3/22/2018 10114.75 237632976 224781968
3/21/2018 10155.25 211060432 228592720
3/20/2018 10124.35 209327600 227405376
3/19/2018 10094.25 216670032 225266112
3/16/2018 10195.15 338702432 225297056
3/15/2018 10360.15 179308592 224267504
3/14/2018 10410.9 186991168 228402368
3/13/2018 10426.85 274852800 228833952
3/12/2018 10421.4 223135456 223382944
3/9/2018 10226.85 192333328 221176800
3/8/2018 10242.65 233377712 222827248
3/7/2018 10154.2 257200592 223024032
3/6/2018 10249.25 229782304 220818320
3/5/2018 10358.85 199975712 218666352
3/1/2018 10458.35 181378496 221295168
2/28/2018 10492.85 294794208 226409632
2/27/2018 10554.3 193250160 225067120
2/26/2018 10582.6 177238624 228682384
2/23/2018 10491.05 217134368 236295280
2/22/2018 10382.7 323259072 242869216
2/21/2018 10397.45 241331536 238216112
2/20/2018 10360.4 193464864 237791984
2/19/2018 10378.4 193087744 241509040
2/16/2018 10452.3 190043184 251334480
2/15/2018 10545.5 217090240 258144752
2/14/2018 10500.9 236329440 263235120
2/12/2018 10539.75 224114800 263400864
2/9/2018 10454.95 197502912 262727344
2/8/2018 10576.85 239407936 271001120
2/7/2018 10476.7 258095424 272406496
2/6/2018 10498.25 274656448 269697984
2/5/2018 10666.55 247479152 263471696
2/2/2018 10760.6 291432000 259012560
2/1/2018 11016.9 315743488 250159104
1/31/2018 11027.7 253462576 241236208
1/30/2018 11049.65 234969504 238424800
1/29/2018 11130.4 249220720 234372256
1/25/2018 11069.65 340469472 230188848
1/24/2018 11086 292197056 219508048
1/23/2018 11083.7 293445760 211529376
1/22/2018 10966.2 238815808 202505808
1/19/2018 10894.7 214011968 195553568
1/18/2018 10817 321609376 191735184
1/17/2018 10788.55 260488464 189048560
1/16/2018 10700.45 217468080 183036464
 1/15/2018 10741.55 181262080 179233088
1/12/2018 10681.25 180592160 176690224
1/11/2018 10651.2 158630048 175093888
1/10/2018 10632.2 181900016 176558368
1/9/2018 10637 211291568 176054416
1/8/2018 10623.6 174181232 177802112
1/5/2018 10558.85 186469712 183721680
1/4/2018 10504.8 180257392 181897296
1/3/2018 10443.2 172516864 182359600
1/2/2018 10442.2 158092432 182894928
1/1/2018 10435.55 134532096 182491088
12/29/2017 10530.7 156736224 187271216
12/28/2017 10477.9 281309984 188244736
12/27/2017 10490.75 170307120 180904624
12/26/2017 10531.5 160417376 180234352
12/22/2017 10493 143119168 179755872
12/21/2017 10440.3 156646976 180065632
12/20/2017 10444.2 180597456 193162848
12/19/2017 10463.2 174340672 191602544
12/18/2017 10388.75 237506976 193449888
12/15/2017 10333.25 262974704 187367856
12/14/2017 10252.1 159103968 178714704
12/13/2017 10192.95 187191968 178617888
12/12/2017 10240.15 180546896 176972032
12/11/2017 10322.25 152034656 177726176
12/8/2017 10265.65 206234016 177707296
12/7/2017 10166.7 171339024 177931216
12/6/2017 10044.1 171208368 179053952
12/5/2017 10118.25 160253040 181895808
12/4/2017 10127.75 153240128 192173168
12/1/2017 10121.8 147765536 196410464
11/30/2017 10226.55 353105248 205756960
11/29/2017 10361.3 157192928 198723712
11/28/2017 10370.25 202050864 207107552
11/27/2017 10399.55 146276512 213359536
11/24/2017 10389.7 133177328 216911728
11/23/2017 10348.75 157651840 221773328
11/22/2017 10342.3 162504064 225112192
11/21/2017 10326.9 191859088 232163296
11/20/2017 10298.75 151751408 235360000
11/17/2017 10283.6 209592896 241522784
11/16/2017 10214.75 188180032 249044016
11/15/2017 10118.05 213836208 266034416
11/14/2017 10186.6 314413472 292620064
11/13/2017 10224.95 216799584 286586784
11/10/2017 10321.75 287962944 287120096
11/9/2017 10308.95 247606608 269994976
11/8/2017 10303.15 282950336 270961984
11/7/2017 10350.15 295830688 265550800
11/6/2017 10451.8 199559408 259783920
11/3/2017 10452.5 206101232 262295296
11/2/2017 10423.8 207735024 262362320
11/1/2017 10440.5 268270464 261552848
10/31/2017 10335.3 239809696 253884592
10/30/2017 10363.65 244193184 247790336
10/27/2017 10323.05 322411424 244968048
10/26/2017 10343.8 443036000 233631456
10/25/2017 10295.35 612620800 214828656
10/24/2017 10207.7 223914320 185176160
10/23/2017 10184.85 224799216 183738544
10/19/2017 10146.55 31086380 195210240
10/18/2017 10210.85 262111792 206891536
10/17/2017 10234.45 201782384 202536944
10/16/2017 10230.85 209327360 204298576
10/13/2017 10167.45 237230048 205918192
10/12/2017 10096.4 207106672 203283568
10/11/2017 9984.8 195593056 203183472
10/10/2017 10016.95 153246576 203033680
10/9/2017 9988.75 148395840 203540752
10/6/2017 9979.7 201858896 211967632
10/5/2017 9888.7 152362416 214019536
10/4/2017 9914.9 160993984 218635920
10/3/2017 9859.5 167833408 220452864
9/29/2017 9788.6 202350208 221157968
9/28/2017 9768.95 396874528 218914544
9/27/2017 9735.75 206305984 205431344
9/26/2017 9871.5 196792800 201928800
9/25/2017 9872.6 228206976 198377440
9/22/2017 9964.4 233621600 193388272
9/21/2017 10121.9 197710672 188662208
9/20/2017 10141.15 205605248 198000304
9/19/2017 10147.55 193345984 195140224
9/18/2017 10153.1 160852672 194161728
9/15/2017 10085.4 274799136 194404464
9/14/2017 10086.6 232637520 188777760
9/13/2017 10079.3 221608048 184856304
9/12/2017 10093.05 188248288 182700240
9/11/2017 10006.05 178409872 184258864
9/8/2017 9934.8 168698768 189293648
9/7/2017 9929.9 194626592 191623888
 9/6/2017 9916.2 153767840 193733376
9/5/2017 9952.2 143522336 196923088
9/4/2017 9912.85 153369488 207003808
9/1/2017 9974.4 162730656 212967216
8/31/2017 9917.9 337782016 213744848
8/30/2017 9884.4 162704128 205202400
8/29/2017 9796.05 178668448 203793216
8/28/2017 9912.8 164493776 204154128
8/24/2017 9857.05 190398704 206432272
8/23/2017 9852.5 173815504 204836576
8/22/2017 9765.55 189267120 205915568
8/21/2017 9754.35 211627776 209637536
8/18/2017 9837.4 253931520 208695104
8/17/2017 9904.15 203652304 211551808
8/16/2017 9897.3 226269008 211554848
8/14/2017 9794.15 201613584 209217328
8/11/2017 9710.8 294732992 207770128
8/10/2017 9820.25 242820592 201007008
8/9/2017 9908.05 174395296 195891168
8/8/2017 9978.55 209645344 198023216
8/7/2017 10057.4 141566288 204247392
8/4/2017 10066.4 184082128 206049424
8/3/2017 10013.65 198665840 204741056
8/2/2017 10081.5 166463280 203954448
8/1/2017 10114.65 190000512 202859936
7/31/2017 10077.1 245096528 202548064
7/28/2017 10014.5 197491408 188884496
7/27/2017 10020.55 296782048 185467200
7/26/2017 10020.65 203697840 175815200
7/25/2017 9964.55 191206240 171225312
7/24/2017 9966.4 179905536 168432480
7/21/2017 9915.25 193286128 169018144
7/20/2017 9873.3 166083008 168479248
7/19/2017 9899.6 206376192 175225952
7/18/2017 9827.15 303007872 173311008
7/17/2017 9915.95 168596768 167083424
7/14/2017 9886.35 164456608 167882336
7/13/2017 9891.7 186866752 170577808
7/12/2017 9816.1 150045600 168019392
7/11/2017 9786.05 185322352 168978832
7/10/2017 9771.05 40142972 166367088
7/7/2017 9665.8 146232144 178344784
7/6/2017 9674.55 152001936 180357536
7/5/2017 9637.6 134849472 182716000
7/4/2017 9613.3 149313760 182641648
 7/3/2017 9615 188690592 182406528
6/30/2017 9520.9 185202592 180753664
6/29/2017 9504.1 267283584 179084512
6/28/2017 9491.25 177652208 172310272
6/27/2017 9511.4 209593904 170492112
6/23/2017 9574.95 180580576 165298176
6/22/2017 9630 204888656 164405808
6/21/2017 9633.6 148490560 162848784
6/20/2017 9653.5 164437232 181419648
6/19/2017 9657.55 146146064 183783440
6/16/2017 9588.05 219808528 190191440
6/15/2017 9578.05 176423424 190580720
6/14/2017 9618.15 187378752 198695648
6/13/2017 9606.9 133734360 200754736
6/12/2017 9616.4 145786944 207262160
6/9/2017 9668.25 163897552 211068016
6/8/2017 9647.25 160165456 217465600
6/7/2017 9663.9 165669920 220077280
6/6/2017 9637.15 150379696 223156352
6/5/2017 9675.1 131685024 224578336
6/2/2017 9653.5 167195024 225476928
6/1/2017 9616.1 181533280 224935888
5/31/2017 9621.25 427053440 224596336
5/30/2017 9624.55 199894192 206616976
5/29/2017 9604.9 242266032 202385184
5/26/2017 9595.1 225647632 198214784
5/25/2017 9509.75 298147360 199113840
5/24/2017 9360.55 218265184 197763744
5/23/2017 9386.15 231345632 193635568
5/22/2017 9438.25 202874752 189316416
5/19/2017 9427.9 259861392 186940048
5/18/2017 9429.45 199340640 184008080
5/17/2017 9525.75 211856032 183478368
5/16/2017 9512.25 171709440 180947760
5/15/2017 9445.4 145163952 181027680
5/12/2017 9400.9 159079424 182015488
5/11/2017 9422.4 176439840 183118864
5/10/2017 9407.3 157363136 183297360
5/9/2017 9316.85 136417424 184777792
5/8/2017 9314.05 179709952 184499584
5/5/2017 9285.3 239133536 183965296
5/4/2017 9359.9 277895936 179140048
5/3/2017 9311.95 156342496 174364432
5/2/2017 9313.8 166558240 173272864
4/28/2017 9304.05 167229360 175230224
4/27/2017 9342.15 215881712 176877408
4/26/2017 9351.85 191395120 175187264
4/25/2017 9306.6 173896944 171990560
4/24/2017 9217.95 172908048 173515536
4/21/2017 9119.4 159981264 184215696
4/20/2017 9136.4 175629904 190277136
4/19/2017 9103.5 179117376 191167520
4/18/2017 9105.15 179569568 193162096
4/17/2017 9139.3 132244224 195192224
4/13/2017 9150.8 171695600 199556304
4/12/2017 9203.45 166755008 204074176
4/11/2017 9237 206261728 209983584
4/10/2017 9181.45 139968752 219059184
4/7/2017 9198.3 195918752 229431552
4/6/2017 9261.95 191937200 230710064
4/5/2017 9265.15 190529456 234449808
4/3/2017 9237.85 143444544 240329648
3/31/2017 9173.75 196771680 241261344
3/30/2017 9173.75 333410368 239930592
3/29/2017 9143.8 250902912 229924928
3/28/2017 9100.8 188985600 225119904
3/27/2017 9045.2 209036048 224533840
3/24/2017 9108 210021584 224525824
3/23/2017 9086.3 197705280 225564928
3/22/2017 9030.45 239463696 226539840
3/21/2017 9121.5 255396080 230757120
3/20/2017 9126.85 342395904 226787184
3/17/2017 9160.05 295554272 229885744
3/16/2017 9153.7 215096448 227160656
3/15/2017 9084.8 248033248 224893648
3/14/2017 9087 278726944 219892912
3/10/2017 8934.55 157420000 221812848
3/9/2017 8927 176810448 224003376
3/8/2017 8924.3 183325536 227071264
3/7/2017 8946.9 178827504 227791808
3/6/2017 8963.45 180194592 229948656
3/3/2017 8897.55 208915872 233465504
3/2/2017 8899.75 225608144 232423264
3/1/2017 8945.8 212328976 232415104
2/28/2017 8879.6 302722880 233812816
2/27/2017 8896.7 195847104 226991536
2/23/2017 8939.5 388874112 227064144
2/22/2017 8926.9 254677952 220627824
2/21/2017 8907.85 181091328 226169120
2/20/2017 8879.2 173022368 249903712
 2/17/2017 8821.7 307526016 259309600
2/16/2017 8778 190277744 257734912
2/15/2017 8724.7 222828912 265149072
2/14/2017 8792.3 194133568 262610208
2/13/2017 8805.05 211180352 263067504
2/10/2017 8793.55 232947344 262915568
2/9/2017 8778.4 193282240 258782816
2/8/2017 8769.05 225485728 257155136
2/7/2017 8768.3 233294528 250508176
2/6/2017 8801.05 200403776 243484464
2/3/2017 8740.95 196936240 242854176
2/2/2017 8734.25 292329216 241588320
2/1/2017 8716.4 337797408 234918736
1/31/2017 8561.3 537110144 222219776
1/30/2017 8632.75 314110752 193226512
1/27/2017 8641.25 283905824 181865120
1/25/2017 8602.75 301490144 173868560
1/24/2017 8475.8 184745776 162867632
1/23/2017 8391.5 200993104 159296992
1/20/2017 8349.35 208901232 154031856
1/19/2017 8435.1 170956144 148868912
1/18/2017 8417 168867040 149737456
1/17/2017 8398 125781216 147185024
1/16/2017 8412.8 127938832 146963824
1/13/2017 8400.35 190949616 145779328
1/12/2017 8407.2 177948384 141577456
1/11/2017 8380.65 192285424 138141536
1/10/2017 8288.6 147312928 133825424
1/9/2017 8236.05 102211192 132806344
1/6/2017 8243.8 143689856 133370248
1/5/2017 8273.8 163957456 137742144
1/4/2017 8190.5 136476352 139306720
1/3/2017 8192.25 131186024 140150448
1/2/2017 8179.5 122016112 144054032
12/30/2016 8185.8 131457200 143348464
12/29/2016 8103.6 183984096 144874304
12/28/2016 8034.85 130580704 142399200
12/27/2016 8032.85 122463296 145362112
12/26/2016 7908.25 110171200 145121504
12/23/2016 7985.75 127921696 146472480
12/22/2016 7979.1 126409600 149728864
12/21/2016 8061.3 127543696 152141376
12/20/2016 8082.4 132026704 160686816
12/19/2016 8104.35 110669696 164926272
12/16/2016 8139.45 209268304 170587968
12/15/2016 8153.6 187426000 168860480
12/14/2016 8182.45 149132496 174273344
12/13/2016 8221.8 189739600 176771328
12/12/2016 8170.8 111432600 178567200
12/9/2016 8261.75 154344800 186178960
12/8/2016 8246.85 146857600 186969280
12/7/2016 8102.05 175024304 190324304
12/6/2016 8143.15 118854304 197176096
12/5/2016 8128.75 130435904 213939008
12/2/2016 8086.8 176767392 223591408
12/1/2016 8192.9 162597200 229886704
11/30/2016 8224.5 255725408 240644800
11/29/2016 8142.15 195618400 237047072
11/28/2016 8126.9 195595296 235877216
11/25/2016 8114.3 183355904 238289744
11/24/2016 7965.5 268619008 237784224
11/23/2016 8033.3 186602304 230551664
11/22/2016 8002.3 216677600 229449440
11/21/2016 7929.1 225608896 216111664
11/18/2016 8074.1 166199600 213131472
11/17/2016 8079.95 197183104 218740576
11/16/2016 8111.6 277801216 220670576
11/15/2016 8108.45 370297984 215196928
11/11/2016 8296.3 275221696 201308160
11/10/2016 8525.75 271196896 193770848
11/9/2016 8432 323968608 186754528
11/8/2016 8543.55 201759600 176983136
11/7/2016 8497.05 178070496 177974240
11/4/2016 8433.75 231783200 179670656
11/3/2016 8484.95 175773200 175408368
11/2/2016 8514 160130496 178280896
11/1/2016 8626.25 170068992 175058480
10/30/2016 8625.7 16610870 174057456
10/28/2016 8638 180906096 184197648
10/27/2016 8615.25 250336304 182944176
10/26/2016 8615.25 226133104 178921088
10/25/2016 8691.3 195696496 173277024
10/24/2016 8708.95 161966304 172719472
10/21/2016 8693.05 162162000 187548080
10/20/2016 8699.4 165952096 188113520
10/19/2016 8659.1 177397904 187456752
10/18/2016 8677.9 216626096 186900224
10/17/2016 8520.4 203516608 185233040
10/14/2016 8583.4 167848896 183541040
10/13/2016 8573.35 218861296 182580528
10/10/2016 8708.8 111794096 177371008
10/7/2016 8697.6 155053792 178972352
10/6/2016 8709.55 168713600 186904736
10/5/2016 8743.95 162104000 185649808
10/4/2016 8769.15 189990096 187508496
10/3/2016 8738.1 141472096 187522464
9/30/2016 8611.15 187333296 190180608
9/29/2016 8591.25 384395296 192620864
9/28/2016 8745.15 170643696 186937552
9/27/2016 8706.4 156100496 189002448
9/26/2016 8723.05 169050096 191754768
9/23/2016 8831.55 191618208 196907152
9/22/2016 8867.45 178136608 209027424
9/21/2016 8777.15 153441296 207473568
9/20/2016 8775.9 140718496 206159072
9/19/2016 8808.4 135814208 206920944
9/16/2016 8779.85 274039616 212515744
9/15/2016 8742.55 149889696 204524304
9/14/2016 8726.6 189984304 207418496
9/12/2016 8715.6 190199600 205217968
9/9/2016 8866.7 181344304 205722704
9/8/2016 8952.5 223937104 204928528
9/7/2016 8917.95 299145600 201968768
9/6/2016 8943 201617104 197477152
9/2/2016 8809.65 197385200 202170272
9/1/2016 8774.65 246336000 202018896
8/31/2016 8786.2 373422304 197527392
8/30/2016 8744.35 154828704 186383328
8/29/2016 8607.45 133723800 187919872
8/26/2016 8572.55 152146704 189857280
8/25/2016 8592.2 219736192 191032864
8/24/2016 8650.3 154168000 187586000
8/23/2016 8632.6 193302496 188945248
8/22/2016 8629.15 156976496 189004208
8/19/2016 8666.9 197770592 189334800
8/18/2016 8673.25 169431600 192198208
8/17/2016 8624.05 179540704 193555872
8/16/2016 8642.55 231771392 192224048
8/12/2016 8672.15 272014016 187081392
8/11/2016 8592.15 195114496 178788432
8/10/2016 8575.3 178963504 176085840
8/9/2016 8678.25 206261200 175178240
8/8/2016 8711.35 177876992 172964208
8/5/2016 8683.15 162784896 172399104
8/4/2016 8551.1 169780496 176786688
 8/3/2016 8544.85 168033104 176050560
8/2/2016 8622.9 174556800 178281152
8/1/2016 8636.55 194186896 179266688
7/29/2016 8638.5 161935200 176614224
7/28/2016 8666.3 240721904 175295872
7/27/2016 8615.8 189796400 169936224
7/26/2016 8590.65 159563504 166833392
7/25/2016 8635.65 154631392 166792880
7/22/2016 8541.2 147619600 167856240
7/21/2016 8510.1 154575696 177217072
7/20/2016 8565.85 165349408 177012000
7/19/2016 8528.55 173050800 177703664
7/18/2016 8508.7 169400400 177331120
7/15/2016 8541.4 228598704 186491328
7/14/2016 8565 158738496 181841600
7/13/2016 8519.5 201492192 180610256
7/12/2016 8521.05 189339696 176588240
7/11/2016 8467.9 154399904 175548976
7/8/2016 8323.2 142159904 176711840
7/7/2016 8337.9 160327296 180236416
7/5/2016 8335.95 143253904 181211536
7/4/2016 8370.7 158955808 181664096
7/1/2016 8328.35 170581904 182728128
6/30/2016 8287.75 288031904 183873168
6/29/2016 8204 151499696 176690560
6/28/2016 8127.85 175724304 178571280
6/27/2016 8094.7 167462704 183480704
6/24/2016 8088.6 306803584 184108880
6/23/2016 8270.45 158852704 189698768
6/22/2016 8203.7 140268304 191596352
6/21/2016 8219.9 141161904 195603248
6/20/2016 8238.5 173750800 218568832
6/17/2016 8170.2 171842800 223991200
6/16/2016 8140.75 195028704 230465936
6/15/2016 8206.6 174953904 235627776
6/14/2016 8108.85 150042400 236073296
6/13/2016 8110.6 174916304 236173024
6/10/2016 8170.05 187757408 236335136
6/9/2016 8203.6 180292992 234610608
6/8/2016 8273.05 179710400 234305184
6/7/2016 8266.45 249365696 233069120
6/6/2016 8201.05 176885200 229054128
6/3/2016 8220.8 390652000 231364976
6/2/2016 8218.95 187316400 217658960
6/1/2016 8179.95 200371808 215667520
5/31/2016 8160.1 485645696 217023568
5/30/2016 8178.5 255086304 195777680
5/27/2016 8156.65 268963904 189813040
5/26/2016 8069.65 272456288 183126256
5/25/2016 7934.9 181636704 177682032
5/24/2016 7748.85 151538208 179302192
5/23/2016 7731.05 177348000 182017728
5/20/2016 7749.7 161889408 180249088
5/19/2016 7783.4 175711808 186204928
5/18/2016 7870.15 161169408 194589808
5/17/2016 7890.75 189140800 198056800
5/16/2016 7860.75 211547808 199357856
5/13/2016 7814.9 185061792 195306464
5/12/2016 7900.4 157444896 195568256
5/11/2016 7848.85 220712496 200443728
5/10/2016 7887.8 166957296 199838240
5/9/2016 7866.05 165616800 201391664
5/6/2016 7733.45 168662208 205498352
5/5/2016 7735.5 190792800 205488144
5/4/2016 7706.55 205939104 205125504
5/3/2016 7747 192271392 201250672
5/2/2016 7805.9 150818208 204544848
4/29/2016 7849.8 251227008 205867216
4/28/2016 7847.25 301485184 203127216
4/27/2016 7979.9 213174096 193713392
4/26/2016 7962.65 208656800 192139888
4/25/2016 7855.05 150776992 204357040
4/22/2016 7899.3 188988496 210294816
4/21/2016 7912.05 230577104 212595152
4/20/2016 7914.75 211630096 213883680
4/18/2016 7914.7 190258592 213494656
4/13/2016 7850.45 227217296 215167808
4/12/2016 7708.95 168508992 213543552
4/11/2016 7671.4 185353296 218624784
4/8/2016 7555.2 147816496 222737504
4/7/2016 7546.45 241684000 226311728
4/6/2016 7614.35 170653792 223509728
4/5/2016 7603.2 210126896 223603952
4/4/2016 7758.8 160277904 223249264
4/1/2016 7713.05 189571600 228003024
3/31/2016 7738.4 391913984 232212208
3/30/2016 7735.2 239843696 223747648
3/29/2016 7597 223493504 227120816
3/28/2016 7615.1 249905104 231371152
3/23/2016 7716.5 205794800 237975184
3/22/2016 7714.9 215355808 243159632
3/21/2016 7704.25 202853408 261333872
3/18/2016 7604.35 244727504 262019824
3/17/2016 7512.55 247044000 265166816
3/16/2016 7498.75 201430000 262423776
3/15/2016 7460.6 199653904 262354912
3/14/2016 7538.75 172067200 259655504
3/11/2016 7510.2 204806592 261398128
3/10/2016 7486.15 231584304 264699776
3/9/2016 7531.8 252709408 267128704
3/8/2016 7485.3 264945408 267721904
3/4/2016 7485.35 290441216 274406688
3/3/2016 7475.6 287248512 277991328
3/2/2016 7368.85 348965696 278928288
3/1/2016 7222.3 283561600 272629312
2/29/2016 6987.05 487969312 268307232
2/26/2016 7029.75 213142592 247559872
2/25/2016 6970.6 291932512 250518288
2/24/2016 7018.7 205898400 246360352
2/23/2016 7109.55 200396992 245824672
2/22/2016 7234.55 159162800 248287472
2/19/2016 7210.75 198206496 251452944
2/18/2016 7191.75 254331504 258768112
2/17/2016 7108.45 268018000 260681776
2/16/2016 7048.25 261607504 255706560
2/15/2016 7162.95 365217088 249479568
2/12/2016 6980.95 344210688 240883904
2/11/2016 6976.35 301302912 234477408
2/10/2016 7215.7 254481296 229898144
2/9/2016 7298.2 218730304 225870624
2/8/2016 7387.25 176759008 227341808
2/5/2016 7489.1 257518896 229134080
2/4/2016 7404 229563392 225765392
2/3/2016 7361.8 197863296 225255056
2/2/2016 7455.55 237338896 223329232
2/1/2016 7555.95 206644992 220495760
1/29/2016 7563.55 307934016 217542672
1/28/2016 7424.65 283036288 209995936
1/27/2016 7437.75 193389904 201241232
1/25/2016 7436.15 168202496 198326768
1/22/2016 7422.45 236282096 196370928
1/21/2016 7276.8 248113296 184941712
1/20/2016 7309.3 232614096 178777168
1/19/2016 7435.1 194068304 170612624
1/18/2016 7351 240798208 165443808
 1/15/2016 7437.8 203643104 157839776
1/14/2016 7536.8 206988496 150688512
1/13/2016 7562.4 221908304 144988000
1/12/2016 7510.3 168976000 138836336
1/11/2016 7563.85 194836800 136249536
1/8/2016 7601.35 162348704 136415072
1/7/2016 7568.3 194732896 137675616
1/6/2016 7741 151715808 135303376
1/5/2016 7784.65 149672992 134420928
1/4/2016 7791.3 138864896 134675568
1/1/2016 7963.2 64843840 136951008
12/31/2015 7946.35 155645104 142311376
12/30/2015 7896.25 110145904 141556080
12/29/2015 7928.95 116536000 143500912
12/28/2015 7925.15 126737800 145191392
12/24/2015 7861.05 96374248 147224320
12/23/2015 7865.95 121480704 149441264
12/22/2015 7786.1 129633296 150023040
12/21/2015 7834.45 130174096 150910528
12/18/2015 7761.95 197319808 157101696
12/17/2015 7844.35 181256800 154271232
12/16/2015 7750.9 159149296 157296272
12/15/2015 7700.9 138479104 155657168
12/14/2015 7650.05 153492608 155150000
12/11/2015 7610.45 172996496 155357856
12/10/2015 7683.3 145249296 152938256
12/9/2015 7612.5 144315696 153124160
12/8/2015 7701.7 139318400 153466512
12/7/2015 7765.4 141893296 154454288
12/4/2015 7781.9 157231696 156053184
12/3/2015 7864.15 129628400 147063104
12/2/2015 7931.35 130207400 149772368
12/1/2015 7954.9 142945408 155653376
11/30/2015 7935.25 223041696 161212304
11/27/2015 7942.7 154863008 155424448
11/26/2015 7883.8 226632192 153495968
11/24/2015 7831.6 134562896 147495504
11/23/2015 7849.25 130871600 147879584
11/20/2015 7856.55 156610400 152865712
11/19/2015 7842.75 136702496 157373952
11/18/2015 7731.8 148037696 161241040
11/17/2015 7837.55 149451200 162138096
11/16/2015 7806.6 154134896 161375104
11/13/2015 7762.25 165876800 161543728
11/11/2015 7825 22380440 160436608
11/10/2015 7783.35 170267392 169607760
11/9/2015 7915.2 218422400 166809936
11/6/2015 7954.3 226329408 162992016
11/5/2015 7955.45 136223808 159398720
11/4/2015 8040.2 125935800 159861008
11/3/2015 8060.7 136625408 161494080
11/2/2015 8050.8 140324000 166069440
10/30/2015 8065.8 205663504 170438448
10/29/2015 8111.75 224234096 168529584
10/28/2015 8171.2 194708704 166908064
10/27/2015 8232.9 161493504 166196672
10/26/2015 8260.55 138006304 168019136
10/23/2015 8295.45 156664304 169606032
10/21/2015 8251.7 149270000 173640944
10/20/2015 8261.65 159947696 180230080
10/19/2015 8275.05 128300200 178932240
10/16/2015 8238.15 161153600 184296656
10/15/2015 8179.5 172429904 183632848
10/14/2015 8107.9 143158096 183708816
10/13/2015 8131.7 150431808 182540176
10/12/2015 8143.6 205255904 189132288
10/9/2015 8189.7 205859200 185070656
10/8/2015 8129.35 177030496 180728176
10/7/2015 8177.4 199911200 177368192
10/6/2015 8152.9 184037904 173412576
10/5/2015 8119.3 188830304 172164272
10/1/2015 7950.9 161809904 173898432
9/30/2015 7948.9 217187904 174945408
9/29/2015 7843.3 248107008 170183808
9/28/2015 7795.7 140480192 166948016
9/24/2015 7868.5 208766496 168289984
9/23/2015 7845.95 151196400 169172448
9/22/2015 7812 173569408 171798096
9/21/2015 7977.1 125628600 173843776
9/18/2015 7981.9 249313408 178906704
9/16/2015 7899.15 144331392 183247328
9/15/2015 7829.1 140722000 188509328
9/14/2015 7872.25 126630800 199678208
9/11/2015 7789.3 140576896 212709248
9/10/2015 7788.1 165313408 217173600
9/9/2015 7818.6 214842704 218808816
9/8/2015 7688.25 177514592 213453456
9/7/2015 7558.8 145763904 212151920
9/4/2015 7655.05 199570000 214439904
9/3/2015 7823 160609696 211847264
 9/2/2015 7717 222003504 214145232
9/1/2015 7785.85 190581200 212405280
8/31/2015 7971.3 204254592 210312704
8/28/2015 8001.95 201572400 205175392
8/27/2015 7948.95 314422784 201608816
8/26/2015 7791.85 223261408 189921712
8/25/2015 7880.7 308255296 184167520
8/24/2015 7809 322096384 176498896
8/21/2015 8299.95 207542096 165791520
8/20/2015 8372.75 189841792 165930672
8/19/2015 8495.15 134512096 168070496
8/18/2015 8466.55 157991600 168796288
8/17/2015 8477.3 180083808 170262448
8/14/2015 8518.55 160680304 167645392
8/13/2015 8355.85 195079104 165689696
8/12/2015 8349.45 195904304 161815248
8/11/2015 8462.35 159192704 158156192
8/10/2015 8525.6 127194896 158820080
8/7/2015 8564.6 148073600 156569712
8/6/2015 8588.65 139116400 153910832
8/5/2015 8567.95 136948304 152612208
8/4/2015 8516.9 193226096 150738016
8/3/2015 8543.05 161485792 144849200
7/31/2015 8532.85 209629296 142175488
7/30/2015 8421.8 221939200 138792464
7/29/2015 8375.05 145399008 133020432
7/28/2015 8337 179983808 136252960
7/27/2015 8361 140828096 132656592
7/24/2015 8521.55 131344800 130239928
7/23/2015 8589.8 136962496 127559808
7/22/2015 8633.5 141018400 126127112
7/21/2015 8529.45 169151104 125785056
7/20/2015 8603.45 93439296 125399400
7/17/2015 8609.85 108190400 128243896
7/16/2015 8608.05 119637000 128628504
7/15/2015 8523.8 108835504 134480784
7/14/2015 8454.1 104893800 136162592
7/13/2015 8459.65 121380200 138226000
7/10/2015 8360.55 158883904 138570144
7/9/2015 8328.55 135358704 138082960
7/8/2015 8363.05 193887008 139010112
7/7/2015 8510.8 126038200 136564688
7/6/2015 8522.15 104578096 136682784
7/3/2015 8484.9 91142976 138852000
7/2/2015 8444.9 115472096 142165120
 7/1/2015 8453.05 135887504 145890256
6/30/2015 8368.5 163366304 146233104
6/29/2015 8318.4 136106704 144689856
6/26/2015 8381.1 113959504 144954464
6/25/2015 8398 207421296 148494176
6/24/2015 8360.85 134062704 145297472
6/23/2015 8381.55 135844704 148137408
6/22/2015 8353.1 126542496 149170272
6/19/2015 8224.95 151576000 149133472
6/18/2015 8174.6 149266096 164043888
6/17/2015 8091.55 157205696 170062752
6/16/2015 8047.3 127809504 170954608
6/15/2015 8013.9 137116400 170462560
6/12/2015 7982.9 140839904 169658224
6/11/2015 7965.35 171348992 173140944
6/10/2015 8124.45 141030208 171596976
6/9/2015 8022.4 140217696 170687552
6/8/2015 8044.15 140075696 170982512
6/5/2015 8114.7 167055296 171866832
6/4/2015 8130.65 159470800 169652352
6/3/2015 8135.1 176661600 168285264
6/2/2015 8236.45 151337696 168175504
6/1/2015 8433.4 125990600 170003264
5/29/2015 8433.65 375232192 174796080
5/28/2015 8319 239549104 162365680
5/27/2015 8334.6 170583392 157499984
5/26/2015 8339.35 120428896 160295072
5/25/2015 8370.25 125051200 162667808
5/22/2015 8458.95 193080704 163458640
5/21/2015 8421 148189504 169366352
5/20/2015 8423.25 127388800 171150944
5/19/2015 8365.65 144642304 174908672
5/18/2015 8373.65 153340496 176912944
5/15/2015 8262.35 133838096 178546496
5/14/2015 8224.2 138964400 180946688
5/13/2015 8235.45 175015200 183477520
5/12/2015 8126.95 178754000 199740448
5/11/2015 8325.25 197882896 198122992
5/8/2015 8191.5 188776096 195295744
5/7/2015 8057.3 166563696 192666496
5/6/2015 8097 212509792 192926112
5/5/2015 8324.8 156019904 186947680
5/4/2015 8331.95 136913792 185977312
4/30/2015 8181.5 281696288 187395920
4/29/2015 8239.75 174958496 178590688
4/28/2015 8285.6 183754592 176377808
4/27/2015 8213.8 174706304 174186032
4/24/2015 8305.25 177844000 171626448
4/23/2015 8398.3 169840800 171574144
4/22/2015 8429.7 176926896 169722176
4/21/2015 8377.75 418959104 171192336
4/20/2015 8448.1 154492304 162512288
4/17/2015 8606 155474208 163276272
4/16/2015 8706.7 149337200 163675696
4/15/2015 8750.2 170458000 164081600
4/13/2015 8834 122833400 164716592
4/10/2015 8780.35 141464400 167769584
4/9/2015 8778.3 158192896 169082192
4/8/2015 8714.4 149617696 170702976
4/7/2015 8660.3 141765408 171957664
4/6/2015 8659.9 150877904 174817696
4/1/2015 8586.25 136312400 176715040
3/31/2015 8491 177059504 179497760
3/30/2015 8492.3 142061296 178954880
3/27/2015 8341.4 198979296 180172992
3/26/2015 8342.15 288758304 177913136
3/25/2015 8530.8 165952192 175733280
3/24/2015 8542.95 161465504 176886592
3/23/2015 8550.9 155425792 181107072
3/20/2015 8570.9 179982800 187175616
3/19/2015 8634.65 168628400 192325184
3/18/2015 8685.9 161153504 196028992
3/17/2015 8723.3 182504608 194579200
3/16/2015 8633.15 168438000 192703456
3/13/2015 8647.75 184666000 191069744
3/12/2015 8776 179338000 192339680
3/11/2015 8699.95 178053296 195041632
3/10/2015 8712.05 168916304 193314928
3/9/2015 8756.75 160332800 191429664
3/5/2015 8937.75 165081504 195994672
3/4/2015 8922.65 256060400 195901328
3/3/2015 8996.25 183252000 189934688
3/2/2015 8956.75 224772608 191204208
2/28/2015 8901.85 246454000 186308000
2/27/2015 8844.6 257226304 181648000
2/26/2015 8683.85 224185504 176433504
2/25/2015 8767.25 139406592 174904640
2/24/2015 8762.1 154368608 179522336
2/23/2015 8754.95 143932304 183668192
2/20/2015 8833.6 203714896 192445248
 2/19/2015 8895.3 219867392 196480640
2/18/2015 8869.1 152152800 194543200
2/16/2015 8809.35 140637296 197200384
2/13/2015 8805.5 228807808 200966208
2/12/2015 8711.55 163681296 197773184
2/11/2015 8627.4 166560896 199637840
2/10/2015 8565.55 202294704 199114688
2/9/2015 8526.35 151329600 194251472
2/6/2015 8661.05 176554096 196253888
2/5/2015 8711.7 179008800 199959536
2/4/2015 8723.7 201252400 198067056
2/3/2015 8756.55 208672192 193287696
2/2/2015 8797.4 216556496 186253136
1/30/2015 8808.9 275588000 181990208
1/29/2015 8952.35 264245792 173204528
1/28/2015 8914.3 190805904 166526496
1/27/2015 8910.5 192010496 165326080
1/23/2015 8835.6 197124704 160402752
1/22/2015 8761.4 180912400 154053568
1/21/2015 8729.5 191651008 145763440
1/20/2015 8695.6 158713792 138622208
1/19/2015 8550.7 129346400 133221008
1/16/2015 8513.8 181365904 130070312
1/15/2015 8494.15 232138800 123014504
1/14/2015 8277.55 150621600 122332304
1/13/2015 8299.4 129561904 121103560
1/12/2015 8323 103153904 121743416
1/9/2015 8284.5 152612496 126519584
1/8/2015 8234.6 143802800 127152888
1/7/2015 8102.1 164075392 131980440
1/6/2015 8127.35 172799600 134197920
1/5/2015 8378.4 118160496 131820656
1/2/2015 8395.45 101887000 133148680
1/1/2015 8284 56560408 135280416
12/31/2014 8282.7 84532600 140620144
12/30/2014 8248.25 77695768 144735760
12/29/2014 8246.3 82086032 150477344
12/26/2014 8200.7 75528704 154561312
12/24/2014 8174.1 221905904 159091200
12/23/2014 8267 132190400 154510768
12/22/2014 8324 139159696 154857200
12/19/2014 8225.2 174796496 155712608
12/18/2014 8159.3 162112000 157207136
12/17/2014 8029.8 216216096 159352912
12/16/2014 8067.6 197337600 155066672
12/15/2014 8219.6 137140608 160038448
12/12/2014 8224.1 138080896 160272912
12/11/2014 8292.9 133863000 160201888
12/10/2014 8355.65 136656400 159462752
12/9/2014 8340.7 146266704 158712256
12/8/2014 8438.25 163819504 157939744
12/5/2014 8538.3 143345600 154610384
12/4/2014 8564.4 143477200 154838576
12/3/2014 8537.65 153199296 153764160
12/2/2014 8524.7 137387008 151900432
12/1/2014 8555.9 151990592 150875360
11/28/2014 8588.25 197214592 149459248
11/27/2014 8494.2 194298592 146540528
11/26/2014 8475.75 151922496 144361600
11/25/2014 8463.1 271914208 143639456
11/24/2014 8530.15 140657504 137256176
11/21/2014 8477.35 137015504 141590128
11/20/2014 8401.9 122776000 142343296
11/19/2014 8382.3 125399104 142428800
11/18/2014 8425.9 134678896 142923856
11/17/2014 8430.75 113879104 135254624
11/14/2014 8389.9 146768608 137736320
11/13/2014 8357.85 127361000 138845312
11/12/2014 8383.3 125243296 142099344
11/11/2014 8362.65 122010800 145591344
11/10/2014 8344.25 130749000 151692592
11/7/2014 8337 153433696 158007504
11/5/2014 8338.3 161614896 155697344
11/3/2014 8324.15 141090208 154451472
10/31/2014 8322.2 176165104 153296656
10/30/2014 8169.2 205666592 150613248
10/29/2014 8090.45 148313104 146782112
10/28/2014 8027.6 124058600 144427760
10/27/2014 7991.7 132824896 145566672
10/23/2014 8014.55 19640500 143196208
10/22/2014 7995.9 151104496 151742560
10/21/2014 7927.75 163403392 157128864
10/20/2014 7879.4 176171600 158382544
10/17/2014 7779.7 177623200 156023152
10/16/2014 7748.2 213529504 151215440
10/14/2014 7864 225472704 147732432
10/13/2014 7884.25 118781400 140496272
10/10/2014 7859.95 142926896 140825664
10/9/2014 7960.55 123767800 139827392
10/8/2014 7842.7 135914096 138009696
10/7/2014 7852.4 148199504 136378384
10/1/2014 7945.55 112997904 134686304
9/30/2014 7964.8 141142096 134290736
9/29/2014 7958.9 97267984 131863960
9/26/2014 7968.85 147835904 133425720
9/25/2014 7911.85 231899008 131968728
9/24/2014 8002.4 182208496 125927496
9/23/2014 8017.55 140780896 123828728
9/22/2014 8146.3 105507296 123436504
9/19/2014 8121.45 161284496 125691224
9/18/2014 8114.75 116930304 127585512
9/17/2014 7975.5 123722400 127787568
9/16/2014 7932.9 127952600 129061392
9/15/2014 8042 96502560 128428928
9/12/2014 8105.5 111444400 128933744
9/11/2014 8085.7 122818200 129185568
9/10/2014 8094.1 107064304 128819112
9/9/2014 8152.95 104740496 131055840
9/8/2014 8173.9 120694400 132522616
9/5/2014 8086.85 125981104 132964864
9/4/2014 8095.95 141280496 134838384
9/3/2014 8114.6 150727008 133460464
9/2/2014 8083.05 134897504 130543504
9/1/2014 8027.7 139328096 129445648
8/28/2014 7954.35 189698800 127943264
8/27/2014 7936.05 119961200 123054096
8/26/2014 7904.75 142829696 123605936
8/25/2014 7906.3 118465600 123219960
8/22/2014 7913.2 104074896 127393616
8/21/2014 7891.1 115221696 134379104
8/20/2014 7875.3 117321400 138571664
8/19/2014 7897.5 140615200 138519216
8/18/2014 7874.25 126742200 139407280
8/14/2014 7791.7 127328096 138798352
8/13/2014 7739.55 154083904 138451088
8/12/2014 7727.05 120611696 136184240
8/11/2014 7625.95 106972600 135170208
8/8/2014 7568.55 118429696 137012240
8/7/2014 7649.25 116792304 138557728
8/6/2014 7672.05 116361296 141969792
8/5/2014 7746.55 128238800 142350288
8/4/2014 7683.65 137040000 142816448
8/1/2014 7602.6 181070400 146186640
7/31/2014 7721.3 208857296 151341008
7/30/2014 7791.4 178110096 148640432
7/28/2014 7748.7 116534704 148809520
7/25/2014 7790.45 153936000 152635632
7/24/2014 7830.6 117608400 149911264
7/23/2014 7795.75 122119104 150987728
7/22/2014 7767.85 120081200 151934736
7/21/2014 7684.2 105401296 153224752
7/18/2014 7663.9 134603104 156351552
7/17/2014 7640.45 141612000 155822912
7/16/2014 7624.4 167973296 157827232
7/15/2014 7526.65 122068704 154293568
7/14/2014 7454.15 135231200 155289152
7/11/2014 7459.6 187592896 154767392
7/10/2014 7567.75 258385792 150536688
7/9/2014 7585 168348800 143234464
7/8/2014 7623.2 180646304 143016464
7/7/2014 7787.15 173926400 141504160
7/4/2014 7751.6 113070496 140267600
7/3/2014 7714.8 133755296 144364400
7/2/2014 7725.15 136324304 145327840
7/1/2014 7634.7 139431504 148651712
6/30/2014 7611.35 152303200 151934240
6/27/2014 7508.8 126673400 157239344
6/26/2014 7493.2 171676992 165354288
6/25/2014 7569.25 114968304 170619872
6/24/2014 7580.2 137002496 176594800
6/23/2014 7493.35 127404800 183106640
6/20/2014 7511.45 124132200 185939072
6/19/2014 7540.7 148852400 198473760
6/18/2014 7558.2 165078896 204624640
6/17/2014 7631.7 157961792 205325744
6/16/2014 7533.55 155378000 206034912
6/13/2014 7542.1 174522304 213892144
6/12/2014 7649.9 148207104 219566528
6/11/2014 7626.85 186182400 225748976
6/10/2014 7656.4 188669200 226879344
6/9/2014 7654.6 231879904 231323600
6/6/2014 7583.4 248397600 236948048
6/5/2014 7474.1 250660704 246598656
6/4/2014 7402.25 204592192 242344512
6/3/2014 7415.85 234680192 240518640
6/2/2014 7362.5 169891200 240354736
5/30/2014 7229.95 312152608 239543664
5/29/2014 7235.65 241115392 229829680
5/28/2014 7329.65 175595600 220525296
5/27/2014 7318 168599296 216425584
5/26/2014 7359.05 273236416 211071728
5/23/2014 7367.1 259638096 199855280
5/22/2014 7276.4 240943904 190164416
5/21/2014 7252.9 203137792 184841952
5/20/2014 7275.5 255333104 179000192
5/19/2014 7263.55 316246592 169855504
5/16/2014 7203 393156704 159060448
5/15/2014 7123.15 186848496 145048208
5/14/2014 7108.75 177204192 140237840
5/13/2014 7108.75 232221696 135880240
5/12/2014 7014.25 157725104 129164696
5/9/2014 6858.8 166442800 126634272
5/8/2014 6659.85 101549696 123751272
5/7/2014 6652.55 114099800 126363600
5/6/2014 6715.3 88291424 131498680
5/5/2014 6699.35 104989696 136932224
5/2/2014 6694.8 114275296 138862736
4/30/2014 6696.4 161106896 141586224
4/29/2014 6715.25 115511504 144015536
4/28/2014 6761.25 118162704 147870496
4/25/2014 6782.75 154320800 149802096
4/23/2014 6840.8 182972992 151352672
4/22/2014 6815.35 114693000 148095440
4/21/2014 6817.65 111840304 161274800
4/17/2014 6779.4 131488400 166256816
4/16/2014 6675.3 119768800 168699264
4/15/2014 6733.1 123197800 171274384
4/11/2014 6776.3 140734592 163712832
4/10/2014 6796.4 191126000 166987472
4/9/2014 6796.2 169794592 163711360
4/7/2014 6695.05 133947296 163889360
4/4/2014 6694.35 155127600 166913456
4/3/2014 6736.1 197546704 168394016
4/2/2014 6752.55 173335904 166414800
4/1/2014 6721.05 147136704 166524208
3/31/2014 6704.2 177579392 172648096
3/28/2014 6695.9 134114400 176952384
3/27/2014 6641.75 312383488 187006240
3/26/2014 6601.4 186570496 178229456
3/25/2014 6589.75 168125104 176478096
3/24/2014 6583.5 158395696 176391024
3/22/2014 6494.9 9774392 175468800
3/21/2014 6493.2 189854400 188811456
3/20/2014 6483.1 141984192 188265408
3/19/2014 6524.05 172464704 188550416
3/18/2014 6516.65 179308608 186711248
3/14/2014 6504.2 177336096 182263744
3/13/2014 6493.1 167858400 179248592
3/12/2014 6516.9 174977104 174407952
3/11/2014 6511.9 238994896 171185424
3/10/2014 6537.25 242143696 162485264
3/7/2014 6526.65 284922304 155689312
3/6/2014 6401.15 180731808 146937984
3/5/2014 6328.65 160300096 144125696
3/4/2014 6297.95 166818896 143473744
3/3/2014 6221.45 144562304 141223840
2/28/2014 6276.95 209914304 143715168
2/26/2014 6238.8 181663808 142087776
2/25/2014 6200.05 146259296 141085344
2/24/2014 6186.1 144876992 143551568
2/21/2014 6155.45 112596096 142886000
2/20/2014 6091.45 132108896 145160480
2/19/2014 6152.75 95248832 150223968
2/18/2014 6127.1 126639104 153656256
2/17/2014 6073.3 108492496 157487760
2/14/2014 6048.35 140204496 162951104
2/13/2014 6001.1 153652400 164288848
2/12/2014 6084 138547392 162048992
2/11/2014 6062.7 150520896 161978544
2/10/2014 6053.45 133070304 161392368
2/7/2014 6063.2 181932304 160663424
2/6/2014 6036.3 185503296 159715904
2/5/2014 6022.4 166627296 157577040
2/4/2014 6000.9 183252704 156196752
2/3/2014 6001.8 134893600 151328656
1/31/2014 6089.5 146713104 151336416
1/30/2014 6073.7 208061408 152216896
1/29/2014 6120.25 146732992 148350432
1/28/2014 6126.25 184111696 148362416
1/27/2014 6135.85 190442592 145325568
1/24/2014 6266.75 160270800 140519056
1/23/2014 6345.65 120054600 139103936
1/22/2014 6338.95 137490496 141642464
1/21/2014 6313.8 141728400 137114272
1/20/2014 6303.95 122136096 134561664
1/17/2014 6261.65 167719504 133170720
1/16/2014 6318.9 153420400 128447248
1/15/2014 6320.9 145922896 130373240
1/14/2014 6241.85 110231200 127821240
1/13/2014 6272.75 135010000 129218328
 1/10/2014 6171.45 159920400 131682328
1/9/2014 6168.35 150064496 150156912
1/8/2014 6174.6 146912608 156369328
1/7/2014 6162.25 138559008 156853472
1/6/2014 6191.45 118345000 157379632
1/3/2014 6211.15 139043904 160800016
1/2/2014 6221.15 158132608 161432672
1/1/2014 6301.65 69567664 160770272
12/31/2013 6304 103439296 172293280
12/30/2013 6291.1 101271800 178616368
12/27/2013 6313.8 96867392 182434240
12/26/2013 6278.9 182310304 188380448
12/24/2013 6268.4 107642896 188637696
12/23/2013 6284.5 131187600 191918352
12/20/2013 6274.25 171970000 192902400
12/19/2013 6166.65 437039200 194151808
12/18/2013 6217.15 243250592 178036912
12/17/2013 6139.05 154174704 170145264
12/16/2013 6154.7 146451504 169911040
12/13/2013 6168.4 169650704 168627280
12/12/2013 6237.05 148533904 166300960
12/11/2013 6307.9 148196400 165547504
12/10/2013 6332.85 242412896 166054064
12/9/2013 6363.9 198285600 160660816
12/6/2013 6259.9 158539904 158374512
12/5/2013 6241.1 186060496 158132784
12/4/2013 6160.95 186169104 156564624
12/3/2013 6201.85 156852608 154407536
12/2/2013 6217.85 145948304 153688048
11/29/2013 6176.1 190711104 153961632
11/28/2013 6091.85 195315808 152503056
11/27/2013 6057.1 124875904 149954016
11/26/2013 6059.1 150661408 153699216
11/25/2013 6115.35 127195104 145245568
11/22/2013 5995.45 134755904 149541888
11/21/2013 5999.05 137232000 156531968
11/20/2013 6122.9 155794800 159222096
11/19/2013 6203.35 161514096 161992336
11/18/2013 6189 163991200 160980768
11/14/2013 6056.15 154913904 159683456
11/13/2013 5989.6 162538208 161104896
11/12/2013 6018.05 153812608 162821376
11/11/2013 6078.8 146060400 163363440
11/8/2013 6140.75 150052000 166758688
11/7/2013 6187.25 168832400 173444560
 11/6/2013 6215.15 157080304 177559824
11/5/2013 6253.15 181053792 181641424
11/3/2013 6317.35 23856920 179049424
11/1/2013 6307.2 191639808 189514576
10/31/2013 6299.15 239607104 187379072
10/30/2013 6251.7 177583808 184207744
10/29/2013 6220.9 197348400 182937328
10/28/2013 6101.1 146340704 180206640
10/25/2013 6144.9 144531504 183215200
10/24/2013 6164.35 176235600 186899312
10/23/2013 6178.35 188285200 185766752
10/22/2013 6202.8 161943696 183592720
10/21/2013 6204.95 196989104 183667664
10/18/2013 6189.35 250340000 185241040
10/17/2013 6045.85 230561504 181895856
10/15/2013 6089.05 218304304 179030288
10/14/2013 6112.7 142173600 177031504
10/11/2013 6096.2 180834304 188796288
10/10/2013 6020.95 159607296 195886768
10/9/2013 6007.45 192037104 195485328
10/8/2013 5928.4 158527600 193212096
10/7/2013 5906.15 156388000 197273984
10/4/2013 5907.3 191469200 199566000
10/3/2013 5909.7 199793200 205000544
10/1/2013 5780.05 159247104 209348112
9/30/2013 5735.3 155674704 217081248
9/27/2013 5833.2 163067904 223571648
9/26/2013 5882.25 220589696 231029616
9/25/2013 5873.85 200162208 232139008
9/24/2013 5892.45 187578096 235481456
9/23/2013 5889.75 188322496 237258400
9/20/2013 6012.1 318645312 247130352
9/19/2013 6115.55 287191712 247653952
9/18/2013 5899.45 153585504 250907424
9/17/2013 5850.2 157938704 261070848
9/16/2013 5840.55 219455808 266674704
9/13/2013 5850.6 190768400 268811776
9/12/2013 5850.7 272987200 275058432
9/11/2013 5913.15 265006800 273859584
9/10/2013 5896.75 275244192 273596000
9/6/2013 5680.4 253030704 269891232
9/5/2013 5592.95 274937504 269562112
9/4/2013 5448.1 237230496 266143392
9/3/2013 5341.45 250298800 265194512
9/2/2013 5550.75 214232400 261555152
8/30/2013 5471.8 336401696 260934240
8/29/2013 5409.05 326499296 254841520
8/28/2013 5285 335993792 247490096
8/27/2013 5287.45 306036992 238235040
8/26/2013 5476.5 241996400 232665536
8/23/2013 5471.75 251511904 230983264
8/22/2013 5408.45 284468512 229913744
8/21/2013 5302.55 255004304 223048448
8/20/2013 5401.45 261052800 217610208
8/19/2013 5414.75 219672800 211842400
8/16/2013 5507.85 248094096 213002960
8/14/2013 5742.3 223656496 206592128
8/13/2013 5699.3 222997296 200112976
8/12/2013 5612.4 195708496 192924368
8/8/2013 5565.65 204918704 190764592
8/7/2013 5519.1 245010800 188551872
8/6/2013 5542.25 216228000 184985568
8/5/2013 5685.4 197168000 180647888
8/2/2013 5677.9 222494496 175255072
8/1/2013 5727.85 216762208 168935920
7/31/2013 5742 235469104 162498144
7/30/2013 5755.05 181489200 154634624
7/29/2013 5831.65 173430592 149897216
7/26/2013 5886.2 174535696 146843488
7/25/2013 5907.5 237081104 143446864
7/24/2013 5990.5 151931696 137770080
7/23/2013 6077.8 126469200 138342880
7/22/2013 6031.8 115168304 139626400
7/19/2013 6029.2 163311696 141601440
7/18/2013 6038.05 171728096 145007488
7/17/2013 5973.3 191516192 149494240
7/16/2013 5955.25 151162800 147399552
7/15/2013 6030.8 116275696 150426800
7/12/2013 6009 127707104 155574336
7/11/2013 5935.1 120195696 159221232
7/10/2013 5816.7 117516400 164434848
7/9/2013 5859 110427904 164303024
7/8/2013 5811.55 127624704 164777248
7/5/2013 5867.9 123586400 163412992
7/4/2013 5836.95 151929200 163467888
7/3/2013 5770.9 160523904 162808704
7/2/2013 5857.55 145721792 161466736
7/1/2013 5898.85 144794000 163812096
6/28/2013 5842.2 214402400 160834544
6/27/2013 5682.35 239029408 154430816
6/26/2013 5588.7 160095904 146107168
6/25/2013 5609.1 196571504 142782320
6/24/2013 5590.25 193488608 137307616
6/21/2013 5667.65 182410592 131883272
6/20/2013 5655.9 198400096 131410032
6/19/2013 5822.25 115539000 131122880
6/18/2013 5813.6 117541104 131433952
6/17/2013 5850.05 107160896 132909144
6/14/2013 5808.4 124410000 133439440
6/13/2013 5699.1 142041408 135920288
6/12/2013 5760.2 140394400 139712880
6/11/2013 5788.8 180902096 139270832
6/10/2013 5878 100130704 135916640
6/7/2013 5881 118346400 137391472
6/6/2013 5921.4 114174704 139320400
6/5/2013 5923.85 110223296 142284448
6/4/2013 5919.45 114450896 145195744
6/3/2013 5939.3 112123504 145516720
5/31/2013 5985.95 175312000 145238400
5/30/2013 6124.05 194092800 134083680
5/29/2013 6104.3 120205104 128567600
5/28/2013 6111.25 139668896 127887080
5/27/2013 6083.15 115115400 126727728
5/24/2013 5983.55 161622592 128144904
5/23/2013 5967.05 198930496 124714512
5/22/2013 6094.5 133763696 121169432
5/21/2013 6114.1 130589200 123076944
5/20/2013 6156.9 122253000 124583416
5/17/2013 6187.3 147280304 124358688
5/16/2013 6169.9 158635504 123960792
5/15/2013 6146.75 153892800 126691608
5/14/2013 5995.4 119265504 125246648
5/13/2013 5980.45 107948704 126302000
5/11/2013 6107.25 7991165 129097656
5/10/2013 6094.75 111351600 138869936
5/9/2013 6050.15 109997296 140958448
5/8/2013 6069.3 122278704 143153168
5/7/2013 6043.55 136372992 143489472
5/6/2013 5971.05 110166704 144186512
5/3/2013 5944 145754304 145412640
5/2/2013 5999.35 162376400 144908000
4/30/2013 5930.2 153186208 140551008
4/29/2013 5904.1 118882096 139502704
4/26/2013 5871.45 141311904 140549696
4/25/2013 5916.3 199597696 140509792
4/23/2013 5836.9 132218400 134298192
4/22/2013 5834.4 135095808 132002280
4/18/2013 5783.1 149883504 136973152
4/17/2013 5688.7 154575392 135414288
4/16/2013 5688.95 142679200 135135184
4/15/2013 5568.4 142918208 136642784
4/12/2013 5528.55 127323296 139060080
4/11/2013 5594 146828496 143080176
4/10/2013 5558.7 128558800 145445744
4/9/2013 5495.1 138184704 143719376
4/8/2013 5542.95 97021472 144650848
4/5/2013 5553.25 137461504 148116640
4/4/2013 5574.75 134587008 146733264
4/3/2013 5672.9 140713296 145490416
4/2/2013 5748.1 106423800 144468528
4/1/2013 5704.4 97779720 147425680
3/28/2013 5682.55 209658896 149885696
3/26/2013 5641.6 126500496 146368528
3/25/2013 5633.85 150388800 148228896
3/22/2013 5651.35 165293296 147862128
3/21/2013 5658.75 179177600 148477120
3/20/2013 5694.4 187624800 158855472
3/19/2013 5745.95 182311904 158024880
3/18/2013 5835.25 102663400 156361424
3/15/2013 5872.6 152156704 157859120
3/14/2013 5908.95 149008400 158185120
3/13/2013 5851.2 116710800 158877984
3/12/2013 5914.1 115944400 160120880
3/11/2013 5942.35 125384896 159123568
3/8/2013 5945.7 150781200 158383520
3/7/2013 5863.3 134679808 156670896
3/6/2013 5818.6 156901408 157280960
3/5/2013 5784.25 154406096 156329968
3/4/2013 5698.5 144887296 155559200
3/1/2013 5719.7 174518000 154030624
2/28/2013 5693.05 334852896 155236592
2/27/2013 5796.9 175165904 143422880
2/26/2013 5761.35 157360192 142266208
2/25/2013 5854.75 125128704 140857360
2/22/2013 5850.3 157046896 141964912
2/21/2013 5852.25 159401200 142113184
2/20/2013 5943.05 135354208 142720896
2/19/2013 5939.7 100984800 141978816
2/18/2013 5898.2 114284200 145750080
2/15/2013 5887.4 125091904 145672000
 2/14/2013 5896.95 143830592 147171680
2/13/2013 5932.95 142636608 149930320
2/12/2013 5922.5 142844608 149553824
2/11/2013 5897.85 121958704 148633632
2/8/2013 5903.5 192607392 149227488
2/7/2013 5938.8 157647200 148817696
2/6/2013 5959.2 157815904 150238208
2/5/2013 5956.9 136227504 148316224
2/4/2013 5987.25 141741904 148458656
2/1/2013 5998.9 159271104 147989952
1/31/2013 6034.75 168516800 145906672
1/30/2013 6055.75 124222896 143323376
1/29/2013 6049.9 157553792 143684224
1/28/2013 6074.8 113113000 140509808
1/25/2013 6074.65 147587200 140318800
1/24/2013 6019.35 185210208 138028528
1/23/2013 6054.3 136989200 132347176
1/22/2013 6048.5 129041696 130951720
1/21/2013 6082.3 130866400 127542456
1/18/2013 6064.4 186460704 123138672
1/17/2013 6039.2 178954896 116685896
1/16/2013 6001.85 128986000 114063112
1/15/2013 6056.6 138364000 111055472
1/14/2013 6024.05 134711296 107520336
1/11/2013 5951.3 128022000 107949776
1/10/2013 5968.65 129767400 107675728
1/9/2013 5971.5 129635600 108987176
1/8/2013 6001.7 109937504 110271960
1/7/2013 5988.4 110248000 110245920
1/4/2013 6016.15 113233000 110573376
1/3/2013 6009.5 99989936 112132264
1/2/2013 5993.25 116057400 114310640
1/1/2013 5950.85 77902736 115734496
12/31/2012 5905.1 64809640 116939360
12/28/2012 5908.35 89669024 121125864
12/27/2012 5870.1 139613200 124499064
12/26/2012 5905.6 83871328 124501784
12/24/2012 5855.75 85337000 127645048
12/21/2012 5847.7 141152896 129517472
12/20/2012 5916.4 123911200 137243808
12/19/2012 5929.6 149439200 142802768
12/18/2012 5896.8 148907296 141800672
12/17/2012 5857.9 109547000 137159600
12/14/2012 5879.6 115159800 135528624
12/13/2012 5851.5 136616304 134121872
12/12/2012 5888 132665600 132024032
12/11/2012 5898.8 137415200 130345080
12/10/2012 5908.9 95975760 128316600
12/7/2012 5907.4 127607104 130044928
12/6/2012 5930.9 140267104 130469752
12/5/2012 5900.5 139654000 122219736
12/4/2012 5889.25 131020200 119089656
12/3/2012 5870.95 113423400 116939184
11/30/2012 5879.85 257048000 117216976
11/29/2012 5825 207295504 108996480
11/27/2012 5727.45 134407696 102844704
11/26/2012 5635.9 79291424 98872800
11/23/2012 5626.6 85082224 100997560
11/22/2012 5627.75 94058608 102484976
11/21/2012 5614.8 105148704 103686088
11/20/2012 5571.55 107481296 104454760
11/19/2012 5571.4 106988000 103526392
11/16/2012 5574.05 121900600 103171448
11/15/2012 5631 133979504 105600944
11/13/2012 5666.95 16516840 102102408
11/12/2012 5683.7 92702800 107892776
11/9/2012 5686.25 98763128 109996776
11/8/2012 5738.75 117590304 113019088
11/7/2012 5760.1 133740600 113444696
11/6/2012 5724.4 115018800 112356368
11/5/2012 5704.2 74829216 110934680
11/2/2012 5697.7 111162800 114617856
11/1/2012 5645.05 107393400 117092592
10/31/2012 5619.7 112075296 118352656
10/30/2012 5597.9 116678800 118834328
10/29/2012 5665.6 93555824 120543680
10/26/2012 5664.3 101663800 131344608
10/25/2012 5705.3 158343104 135993968
10/23/2012 5691.4 81501424 136440288
10/22/2012 5717.15 103372304 139216096
10/19/2012 5684.25 124262800 143235328
10/18/2012 5718.7 144097904 150883920
10/17/2012 5660.25 123974400 152662144
10/16/2012 5648 117415696 167156320
10/15/2012 5687.25 93693480 173356560
10/12/2012 5676.05 130076800 185645248
10/11/2012 5708.05 148283808 188019120
10/10/2012 5652.15 126294400 189832800
10/9/2012 5704.6 119300400 198674032
10/8/2012 5676 142319008 206306208
10/5/2012 5746.95 255569792 204203216
10/4/2012 5787.6 171404304 196493296
10/3/2012 5731.25 165037904 192591552
10/1/2012 5718.8 123138496 188896192
9/28/2012 5703.3 163660800 181435024
9/27/2012 5649.5 238991696 180496624
9/26/2012 5663.45 170771104 173497744
9/25/2012 5673.9 341387104 170523808
9/24/2012 5669.6 210419392 154852464
9/21/2012 5691.15 278023808 148183232
9/20/2012 5554.25 165684896 140807904
9/18/2012 5600.05 175488992 144861840
9/17/2012 5610 258912800 143660624
9/14/2012 5577.65 233783008 134645344
9/13/2012 5435.35 110774200 125058984
9/12/2012 5431 139920896 125297168
9/11/2012 5390 112878096 124502168
9/10/2012 5363.45 109607504 123850528
9/8/2012 5358.7 11221060 124832920
9/7/2012 5342.1 149584704 133083888
9/6/2012 5238.4 134008600 132044696
9/5/2012 5225.7 126162096 130430416
9/4/2012 5274 106316896 129191528
9/3/2012 5253.75 110380896 130776472
8/31/2012 5258.5 167393904 135512400
8/30/2012 5315.05 226494000 135416464
8/29/2012 5287.8 157470592 129012304
8/28/2012 5334.6 123683696 125390808
8/27/2012 5350.25 89987568 124673136
8/24/2012 5386.7 114347000 124872128
8/23/2012 5415.35 127995904 124836704
8/22/2012 5412.85 103103504 126107632
8/21/2012 5421 124343400 127068976
8/17/2012 5366.3 134985504 127575976
8/16/2012 5362.95 133996896 130585720
8/14/2012 5380.35 109794400 130383632
8/13/2012 5347.9 107578800 130831800
8/10/2012 5320.4 130091000 130644568
8/9/2012 5322.95 181419808 127953792
8/8/2012 5338 165954896 123177096
8/7/2012 5336.7 130431600 119423256
8/6/2012 5282.55 103148096 118179016
8/3/2012 5215.7 112918704 118390016
8/2/2012 5227.75 92972384 117465112
8/1/2012 5240.5 113815696 120013008
7/31/2012 5229 147059808 119994008
7/30/2012 5199.8 117523696 118453192
7/27/2012 5099.85 131948400 117362936
7/26/2012 5043 180131600 116119760
7/25/2012 5109.6 130965600 112038680
7/24/2012 5128.2 116516896 113707368
7/23/2012 5117.95 104770304 114814048
7/20/2012 5205.1 89729408 116240120
7/19/2012 5242.7 109769296 125359736
7/18/2012 5216.3 109647296 127580032
7/17/2012 5192.85 111768096 127754824
7/16/2012 5197.25 106313104 126930592
7/13/2012 5227.25 99045088 128076584
7/12/2012 5235.25 131190800 132123392
7/11/2012 5306.3 113530704 132910200
7/10/2012 5345.35 123947600 136041856
7/9/2012 5275.15 101169904 137739760
7/6/2012 5316.95 113300704 141225840
7/5/2012 5327.3 118915400 144034944
7/4/2012 5302.55 155995904 143997472
7/3/2012 5287.95 133117104 141975616
7/2/2012 5278.6 126161400 142133024
6/29/2012 5278.9 226523600 142096592
6/28/2012 5149.15 143073792
6/27/2012 5141.9 112269200
6/26/2012 5120.8 99404568
6/25/2012 5114.65 123503000
6/22/2012 5146.05 159747200
6/21/2012 5165 142992896
6/20/2012 5120.55 160505600
6/19/2012 5103.85 149416192
6/18/2012 5064.25 153461104
6/15/2012 5139.05 155437200
6/14/2012 5054.75 118353400
6/13/2012 5121.45 125668096
6/12/2012 5115.9 135478000
6/11/2012 5054.1 125615104
Date Last Price Volume SMAVG (15)
7/2/2019 7779.578 0 178078512
7/1/2019 7768.138 182617152 188904208
6/28/2019 7671.075 318549280 188526624
6/27/2019 7657.048 150315760 179062544
6/26/2019 7627.051 192686400 180559568
6/25/2019 7591.536 173252016 179836608
6/24/2019 7723.021 153080112 182772288
6/21/2019 7728.782 385188864 188968768
6/20/2019 7738.055 170413232 175554720
6/19/2019 7667.738 166337712 173253744
6/18/2019 7635.4 197102096 175195920
6/17/2019 7526.52 147095904 181623296
6/14/2019 7479.111 152336192 181391600
6/13/2019 7510.684 140223824 185829872
6/12/2019 7472.294 141979072 186752688
6/11/2019 7513.849 162385424 188275312
6/10/2019 7501.929 176953472 191546720
6/7/2019 7417.292 176588144 193900112
6/6/2019 7275.927 172771168 194773520
6/5/2019 7220.903 181841888 194788304
6/4/2019 7166.748 217287296 195063344
6/3/2019 6978.018 246027120 197471120
5/31/2019 7127.956 183978304 194275328
5/30/2019 7245.403 135898496 195384992
5/29/2019 7216.859 195470336 198476080
5/28/2019 7278.376 293512832 201096576
5/24/2019 7300.961 143620352 192904048
5/23/2019 7307.934 218910240 194550144
5/22/2019 7420.656 154066096 192151424
5/21/2019 7451.02 164818512 194346704
5/20/2019 7376.703 211456608 196439824
5/17/2019 7503.68 212254176 191950704
5/16/2019 7580.142 189689312 190304592
5/15/2019 7503.246 172992928 190486960
5/14/2019 7401.884 185967584 191034928
5/13/2019 7324.132 253404016 190063840
5/10/2019 7586.531 198090064 181780272
5/9/2019 7582.747 200623392 181141856
5/8/2019 7617.55 182264784 181032928
5/7/2019 7640.149 234777696 179928736
5/6/2019 7794.093 170625056 172921280
5/3/2019 7845.729 168311744 170871584
5/2/2019 7724.056 182929312 168212432
5/1/2019 7751.847 186995440 165046384
4/30/2019 7781.456 196215264 162892208
4/29/2019 7839.039 144119840 159243440
4/26/2019 7826.679 187562544 159480576
4/25/2019 7816.919 192424736 157976448
4/24/2019 7784.413 181212464 159725632
4/23/2019 7810.706 171401232 157851776
4/22/2019 7713.495 129150504 157557760
4/18/2019 7689.715 188513936 162374384
4/17/2019 7680.717 198989328 159061200
4/16/2019 7654.731 165701968 157682896
4/15/2019 7629.12 129665856 158164272
4/12/2019 7628.15 139879536 160765472
4/11/2019 7594.89 128424536 166081712
4/10/2019 7611.488 135438576 172230400
4/9/2019 7568.486 154682768 176715136
4/8/2019 7599.742 141483824 182206864
4/5/2019 7578.84 147676864 184729968
4/4/2019 7540.567 165000496 205324272
4/3/2019 7544.972 218662592 207351632
4/2/2019 7499.639 153104608 206108400
4/1/2019 7478.416 166991088 207572912
3/29/2019 7378.771 201399824 207849504
3/28/2019 7320.472 138816176 206275264
3/27/2019 7308.193 178314688 209209568
3/26/2019 7351.15 172922624 208310176
3/25/2019 7316.958 168683776 208855936
3/22/2019 7326.057 219623296 210991488
3/21/2019 7493.27 220654800 208541184
3/20/2019 7380.754 202709520 209285792
3/19/2019 7349.278 237058816 206884304
3/18/2019 7326.282 179330448 201940016
3/15/2019 7306.987 456591328 201933152
3/14/2019 7243.014 195410992 184694592
3/13/2019 7256.981 200014112 182240176
3/12/2019 7201.281 175072128 180232208
3/11/2019 7164.021 171140128 178594016
3/8/2019 7015.69 177786096 180688512
3/7/2019 7026.883 182830720 180058688
3/6/2019 7112.468 164823856 179114928
3/5/2019 7156.785 181109104 180731744
3/4/2019 7150.833 200717040 179757920
3/1/2019 7151.572 182868704 177582576
2/28/2019 7097.525 231823776 179028432
2/27/2019 7117.004 166687200 176485424
2/26/2019 7123.216 162894704 179167088
 2/25/2019 7115.426 179227344 180150832
2/22/2019 7090.625 198013024 182917056
2/21/2019 7035.164 158594672 191581920
2/20/2019 7062.338 169894704 197536256
2/19/2019 7066.612 150499104 198499024
2/15/2019 7055.179 202557744 202913456
2/14/2019 7022.419 168338528 205869936
2/13/2019 7015.876 168674400 210065456
2/12/2019 7014.669 189076176 211976560
2/11/2019 6909.185 166501792 215808640
2/8/2019 6913.13 168086720 221596224
2/7/2019 6904.98 204556480 221811936
2/6/2019 6997.622 193678784 219895968
2/5/2019 7023.521 206912064 218583984
2/4/2019 6959.957 177650848 216647520
2/1/2019 6875.518 220720752 216375872
1/31/2019 6906.839 327986048 214517936
1/30/2019 6807.909 247909792 207547856
1/29/2019 6632.792 184336032 205643920
1/28/2019 6697.087 216715792 208346816
1/25/2019 6787.372 246904800 212093840
1/24/2019 6702.547 231271328 214713392
1/23/2019 6658.763 197340960 212839792
1/22/2019 6646.813 246557344 212550432
1/18/2019 6784.608 253315600 208877008
1/17/2019 6718.453 171322496 208290368
1/16/2019 6668.562 175816800 214961248
1/15/2019 6669.638 173999104 214687856
1/14/2019 6541.038 177865104 245110096
1/11/2019 6601.395 173576224 253809344
1/10/2019 6620.942 192851584 261500288
1/9/2019 6600.694 223434864 263908992
1/8/2019 6551.847 219350688 265038064
1/7/2019 6488.253 224879584 264116928
1/4/2019 6422.674 272921120 260414272
1/3/2019 6147.127 286198016 255030928
1/2/2019 6360.869 203167328 248003680
12/31/2018 6329.964 193000688 247851312
12/28/2018 6285.267 191455808 249849744
12/27/2018 6288.302 244516112 254348704
12/26/2018 6262.767 271385664 255284640
12/24/2018 5899.354 171716016 252790464
12/21/2018 6046.557 630332544 263996176
12/20/2018 6243.195 308353888 233080640
12/19/2018 6342.968 288940512 227194480
12/18/2018 6491.516 228982048 219511232
12/17/2018 6448.386 240370976 216197920
12/14/2018 6594.963 205533728 206586608
12/13/2018 6767.974 169339536 204846960
12/12/2018 6763.957 192171040 211784704
12/11/2018 6704.237 180789248 215096656
12/10/2018 6682.742 200881856 221014416
12/7/2018 6613.275 222977296 222853648
12/6/2018 6838.85 258940128 221714912
12/4/2018 6795.213 258555024 217538160
12/3/2018 7062.133 233973104 213407328
11/30/2018 6949.014 339801728 211264656
11/29/2018 6892.4 166599488 200674208
11/28/2018 6913.326 220061600 202283200
11/27/2018 6701.036 173691728 198400496
11/26/2018 6678.339 179282336 198716880
11/23/2018 6527.347 96201296 203700608
11/21/2018 6575.663 179439088 212439984
11/20/2018 6526.963 273405600 218359920
11/19/2018 6642.917 241850432 218013728
11/16/2018 6867.015 269555488 218948208
11/15/2018 6890.447 228470496 220372000
11/14/2018 6769.873 205896208 221407968
11/13/2018 6830.906 196288832 225566720
11/12/2018 6829.098 196592560 227031008
11/9/2018 7039.149 201832864 225232144
11/8/2018 7158.591 180945088 226075392
11/7/2018 7203.133 190734384 226928560
11/6/2018 6988.848 161821152 225347376
11/5/2018 6937.089 178437264 226340096
11/2/2018 6965.294 254038352 225601136
11/1/2018 7069.171 227291968 224438880
10/31/2018 6967.096 268238048 229184256
10/30/2018 6810.121 268212848 229557776
10/29/2018 6713.902 255867456 222870368
10/26/2018 6852.404 290912512 217300368
10/25/2018 7016.389 244009968 210113216
10/24/2018 6789.154 268277456 205872224
10/23/2018 7118.674 218253296 197924688
10/22/2018 7141.213 169609552 193926736
10/19/2018 7107.233 214481584 192754160
10/18/2018 7116.088 193742592 190167760
10/17/2018 7278.631 167016544 186863792
10/16/2018 7276.426 176712016 186850384
10/15/2018 7068.67 167352880 185459968
10/12/2018 7157.208 236604576 186744320
10/11/2018 6964.026 298472512 207275456
10/10/2018 7044.496 273840896 198299968
10/9/2018 7371.615 167901648 188986960
10/8/2018 7352.823 172317504 187837744
10/5/2018 7399.007 183105168 186309312
10/4/2018 7490.003 180395024 183471408
10/3/2018 7637.426 149064416 182155664
10/2/2018 7628.278 158284224 183993184
10/1/2018 7645.453 152020880 183971008
9/28/2018 7627.65 175685408 184191136
9/27/2018 7629.572 144183088 184379920
9/26/2018 7563.086 166815600 186963584
9/25/2018 7563.194 155855632 189005232
9/24/2018 7548.75 186618304 189623248
9/21/2018 7531.072 544571520 188522080
9/20/2018 7569.035 163840176 161445872
9/19/2018 7490.323 134145904 159009760
9/18/2018 7494.399 150663280 158796816
9/17/2018 7434.729 149390976 157428704
9/14/2018 7545.496 140536640 155903824
9/13/2018 7561.687 160658848 155299056
9/12/2018 7488.064 176627168 152229728
9/11/2018 7507.872 157951744 149949888
9/10/2018 7447.676 155322768 148852352
9/7/2018 7430.261 178517088 150301216
9/6/2018 7453.167 182938176 149621072
9/5/2018 7523.26 197440208 150117776
9/4/2018 7622.322 165125808 145921936
8/31/2018 7654.554 170100912 143556368
8/30/2018 7642.67 138428288 141504144
8/29/2018 7660.18 127298664 141203664
8/28/2018 7570.246 130951576 141047440
8/27/2018 7559.133 130141728 142096832
8/24/2018 7485.404 126517848 142917872
8/23/2018 7413.838 131465024 144311504
8/22/2018 7424.596 114618952 146848864
8/21/2018 7397.226 142429472 151166288
8/20/2018 7371.418 141488688 154455120
8/17/2018 7377.544 177055840 156601584
8/16/2018 7374.295 168315008 157513664
8/15/2018 7354.661 190388672 160845760
8/14/2018 7447.168 134502528 159833632
8/13/2018 7401.169 129642392 161163280
8/10/2018 7408.304 139317504 161488400
 8/9/2018 7466.962 133921144 164158816
8/8/2018 7469.545 124955160 165900912
8/7/2018 7462.653 146692576 167297968
8/6/2018 7438.995 142457296 167094288
8/3/2018 7395.488 147422208 166683120
8/2/2018 7372.148 169525568 166138032
8/1/2018 7272.887 179380224 166052656
7/31/2018 7231.983 191761936 164221328
7/30/2018 7193.103 173685680 159661856
7/27/2018 7296.781 190737136 157268704
7/26/2018 7400.748 218296320 154145568
7/25/2018 7508.586 175206736 149812976
7/24/2018 7406.248 154447360 145400240
7/23/2018 7371.78 134519040 145033424
7/20/2018 7350.227 179373968 148989296
7/19/2018 7352.357 160052416 148963904
7/18/2018 7390.126 145910992 150461936
7/17/2018 7403.892 143637504 152187024
7/16/2018 7357.898 136289648 157095488
7/13/2018 7375.816 139246000 165675792
7/12/2018 7366.25 168244960 168039776
7/11/2018 7243.98 151910304 168998384
7/10/2018 7282.599 123369680 171075088
7/9/2018 7276.001 137788480 173804336
7/6/2018 7207.334 143890208 193280832
7/5/2018 7101.047 153307392 195323792
7/3/2018 7014.554 109015744 197549392
7/2/2018 7097.819 148945088 200288064
6/29/2018 7040.802 193856976 199691312
6/28/2018 7031.604 178993168 196798096
6/27/2018 6969.674 182522944 195853040
6/26/2018 7068.195 171787360 194426816
6/25/2018 7038.17 217264480 193184256
6/22/2018 7197.512 264994160 188491840
6/21/2018 7217.488 174705792 181352208
6/20/2018 7280.705 182623904 188301440
6/19/2018 7228.043 183061040 186027632
6/18/2018 7251.408 164308240 184871792
6/15/2018 7255.756 429936096 182191968
6/14/2018 7279.592 174534448 162827952
6/13/2018 7205.256 186691472 161331632
6/12/2018 7209.183 150095792 158503424
6/11/2018 7168.479 139993856 158317040
6/8/2018 7152.621 150458608 159977856
6/7/2018 7152.83 164817344 159241408
 6/6/2018 7210.082 161129632 157833168
6/5/2018 7166.752 153148944 158525456
6/4/2018 7143.57 146878224 158465728
6/1/2018 7083.925 157899808 159615600
5/31/2018 6967.729 278944160 158993264
5/30/2018 6976.367 148516864 151241056
5/29/2018 6926.544 165723376 152723024
5/25/2018 6960.919 124110896 152382000
5/24/2018 6949.699 139475840 155633712
5/23/2018 6953.631 152089600 159015360
5/22/2018 6893.62 144268512 161267632
5/21/2018 6905.532 147299872 161957872
5/18/2018 6866.254 164906208 165038512
5/17/2018 6901.632 139411728 166420432
5/16/2018 6929.965 143693936 170542160
5/15/2018 6888.536 171513904 172539616
5/14/2018 6964.373 152252928 174439136
5/11/2018 6952.563 164126448 174449456
5/10/2018 6963.548 148564640 177056192
5/9/2018 6893.214 162661152 177772432
5/8/2018 6815.482 170746208 176298192
5/7/2018 6821.874 160608208 174984624
5/4/2018 6769.116 172886464 173098832
5/3/2018 6643.479 190200512 170711232
5/2/2018 6644.478 185873664 167977936
5/1/2018 6681.96 154622224 165033744
4/30/2018 6605.57 193509456 167092400
4/27/2018 6656.354 185635104 165787424
4/26/2018 6649.654 201237536 167552576
4/25/2018 6513.94 173655792 165897104
4/24/2018 6509.049 200006720 167744112
4/23/2018 6648.803 152407808 167398208
4/20/2018 6667.751 203227344 173143696
4/19/2018 6774.888 159308224 177013312
4/18/2018 6833.213 140547536 182106832
4/17/2018 6816.369 151042816 188099568
4/16/2018 6675.179 132321256 193438016
4/13/2018 6628.342 137072448 200329776
4/12/2018 6656.255 149201168 205163776
4/11/2018 6583.444 141710784 207333168
4/10/2018 6615.873 185502080 209569248
4/9/2018 6472.344 173934768 211516736
4/6/2018 6433.213 212112368 225325456
4/5/2018 6594.838 176405408 220992944
4/4/2018 6560.06 201360944 221125936
 4/3/2018 6458.831 194818144 220783664
4/2/2018 6390.837 238590080 219600128
3/29/2018 6581.126 261271760 215513088
3/28/2018 6460.81 235710976 208873760
3/27/2018 6529.841 230438560 204582304
3/26/2018 6753.832 231119520 200599312
3/23/2018 6508.089 235697536 197008048
3/22/2018 6682.255 209582624 194763648
3/21/2018 6853.452 181742048 195917968
3/20/2018 6885.92 175252000 197960608
3/19/2018 6864.882 214714368 198708224
3/16/2018 7019.949 381065472 194801152
3/15/2018 7030.97 147124640 179688704
3/14/2018 7040.981 178400288 179620560
3/13/2018 7046.511 196226960 178880672
3/12/2018 7131.121 177065200 177160544
3/9/2018 7101.18 177284336 178058640
3/8/2018 6966.428 161681792 178723024
3/7/2018 6929.385 171339152 181099424
3/6/2018 6913.022 170693664 179928352
3/5/2018 6881.283 177250544 183775360
3/2/2018 6811.04 202031600 193193488
3/1/2018 6750.542 226897536 198240592
2/28/2018 6854.417 212381568 198231280
2/27/2018 6900.351 186466304 205437520
2/26/2018 6989.097 156108144 213031808
2/23/2018 6896.601 154378784 217846000
2/22/2018 6761.854 146102496 221617824
2/21/2018 6759.26 167301920 226934192
2/20/2018 6779.695 170425088 227733808
2/16/2018 6770.664 190536608 228290432
2/15/2018 6794.922 187250256 228860000
2/14/2018 6675.032 197327648 226934080
2/13/2018 6553.864 153773040 226496000
2/12/2018 6523.851 228398896 226645216
2/9/2018 6412.68 318522496 222696928
2/8/2018 6306.1 277738016 214338512
2/7/2018 6582.022 226758032 206022368
2/6/2018 6665.979 320475008 202788416
2/5/2018 6495.919 300380640 194499536
2/2/2018 6760.29 228321184 185187760
2/1/2018 6901.504 210955920 179052016
1/31/2018 6949.987 225848160 175216208
1/30/2018 6930.728 179296160 169956992
1/29/2018 6988.315 178774336 168031968
 1/26/2018 7022.971 199080128 166292032
1/25/2018 6916.304 158361472 163286896
1/24/2018 6919.353 190756560 164076496
1/23/2018 6963.463 156011200 161339952
1/22/2018 6906.278 169174528 159720768
1/19/2018 6834.33 193146240 153617472
1/18/2018 6811.378 152995952 146799776
1/17/2018 6810.283 178248864 142815424
1/16/2018 6737.137 196141696 138556464
1/12/2018 6758.541 160704000 135068256
1/11/2018 6708.492 136284976 134415904
1/10/2018 6662.658 153418800 136229712
1/9/2018 6677.936 146959936 138052336
1/8/2018 6676.631 150420848 158517376
1/5/2018 6653.291 152675280 159123264
1/4/2018 6584.578 154003040 159649200
1/3/2018 6575.803 170205456 159129536
1/2/2018 6511.342 149708416 157644608
12/29/2017 6396.422 131723592 157234016
12/28/2017 6441.42 77624944 159168704
12/27/2017 6435.152 90880904 164639344
12/26/2017 6433.162 93230544 171142384
12/22/2017 6465.166 114364480 180334672
12/21/2017 6472.688 143818528 186074336
12/20/2017 6472.482 150918816 194719536
12/19/2017 6480.667 163492144 199942160
12/18/2017 6513.269 180758208 198558816
12/15/2017 6466.32 453935456 195990432
12/14/2017 6389.907 159509152 170135008
12/13/2017 6394.667 160564288 167380720
12/12/2017 6383.652 146208112 166086928
12/11/2017 6393.888 147931600 165575952
12/8/2017 6344.568 143549552 167628432
12/7/2017 6316.278 160743776 168850000
12/6/2017 6293.054 159684512 167497872
12/5/2017 6265.111 188426576 166226720
12/4/2017 6263.701 231114944 162502416
12/1/2017 6337.874 200459392 156746480
11/30/2017 6365.564 273496416 153955040
11/29/2017 6311.375 229258256 145171280
11/28/2017 6422.557 142741920 140217248
11/27/2017 6405.965 142232448 142519760
11/24/2017 6409.287 66104120 145476416
11/22/2017 6386.12 118194912 153165504
11/21/2017 6378.628 141157440 156892576
11/20/2017 6308.608 138543360 159775760
11/17/2017 6314.51 178718768 161914848
11/16/2017 6339.141 161873136 165616128
11/15/2017 6258.359 140461776 166880256
11/14/2017 6293.642 140617296 168279376
11/13/2017 6316.177 132561944 167633360
11/10/2017 6309.066 144776080 168637440
11/9/2017 6312.207 158587744 170700624
11/8/2017 6345.811 141740096 170057936
11/7/2017 6320.777 154947616 168801616
11/6/2017 6313.607 177279568 166515472
11/3/2017 6295.582 186582336 162758496
11/2/2017 6236.391 181440560 159196304
11/1/2017 6248.646 174101008 158244592
10/31/2017 6248.557 184405200 155947808
10/30/2017 6227.591 170629664 152187664
10/27/2017 6213.468 234237792 148229440
10/26/2017 6037.872 180835072 140928192
10/25/2017 6055.042 161448560 137517440
10/24/2017 6080.218 130927264 135502368
10/23/2017 6067.832 147622944 134153832
10/20/2017 6108.816 175723968 133567880
10/19/2017 6092.616 148947504 132121712
10/18/2017 6114.352 122895296 131078432
10/17/2017 6122.61 120655408 133087264
10/16/2017 6114.526 120924792 134609920
10/13/2017 6092.453 133149568 138476528
10/12/2017 6069.988 167164848 137885456
10/11/2017 6081.25 139649216 135294208
10/10/2017 6063.521 128003000 136409712
10/9/2017 6058.531 111256304 137264016
10/6/2017 6064.571 124719200 139582704
10/5/2017 6057.143 129673800 157691952
10/4/2017 5998.836 131222496 158319952
10/3/2017 5995.06 110699104 158726288
10/2/2017 5981.918 138833696 161108128
9/29/2017 5979.298 154031504 161738032
9/28/2017 5933.069 133298200 160432576
9/27/2017 5937.791 153027808 161160336
9/26/2017 5881.336 143495296 160484432
9/25/2017 5867.348 178923808 160977088
9/22/2017 5932.321 124283504 156478160
9/21/2017 5934.914 128296304 159501152
9/20/2017 5973.604 156381600 160001392
9/19/2017 5991.078 140817504 157137264
9/18/2017 5981.118 146036800 156064544
9/15/2017 5987.999 396357792 154473008
9/14/2017 5968.817 139093904 136745456
9/13/2017 6004.38 137317408 135562272
9/12/2017 5995.635 146426896 134673248
9/11/2017 5980.525 148282208 133901192
9/8/2017 5913.369 134449696 135318192
9/7/2017 5964.312 144214496 137341280
9/6/2017 5951.126 142889200 136620112
9/5/2017 5932.731 150885200 135641824
9/1/2017 5987.9 111439904 135340464
8/31/2017 5988.604 169628304 137541152
8/30/2017 5932.9 135800000 137837536
8/29/2017 5862.137 113419696 138473920
8/28/2017 5838.082 124726704 140721504
8/25/2017 5822.533 122163800 140883392
8/24/2017 5834.44 130444496 142281152
8/23/2017 5851.783 121346096 143509376
8/22/2017 5873.333 123982000 147327888
8/21/2017 5786.537 134846096 148720448
8/18/2017 5790.909 169537296 152248672
8/17/2017 5796.317 164796000 151506320
8/16/2017 5917.42 133396800 156747680
8/15/2017 5907.73 128215000 157543488
8/14/2017 5908.167 146364800 158860320
8/11/2017 5831.533 144450096 158508944
8/10/2017 5788.192 174074096 159711312
8/9/2017 5919.392 145345904 157796320
8/8/2017 5926.352 147133296 157818432
8/7/2017 5934.728 127155000 156245072
8/4/2017 5899.905 143130304 156146672
8/3/2017 5891.197 148867808 154849728
8/2/2017 5914.23 178623808 154290544
8/1/2017 5895.171 144870304 151982128
7/31/2017 5880.327 187769600 151197200
7/28/2017 5908.916 158402096 147764192
7/27/2017 5917.028 243416192 145925408
7/26/2017 5950.734 145334096 140475904
7/25/2017 5930.646 147967392 141741776
7/24/2017 5941.369 141094096 138770848
7/21/2017 5921.525 162485600 142198576
7/20/2017 5921.223 145349200 143491984
7/19/2017 5916.162 145677600 143653936
7/18/2017 5880.095 123532896 145494624
7/17/2017 5839.736 125679200 146761232
7/14/2017 5838.083 123676000 156973152
7/13/2017 5793.356 140480000 158422960
7/12/2017 5778.95 143997696 159003792
7/11/2017 5709.799 133096304 159423040
7/10/2017 5694.152 136274592 160690992
7/7/2017 5656.47 130820304 196031584
7/6/2017 5597.905 161673696 202415456
7/5/2017 5648.816 164322000 207174864
7/3/2017 5596.956 103403600 217361184
6/30/2017 5646.917 192509904 230248656
6/29/2017 5653.021 181886704 239164800
6/28/2017 5753.032 147778496 242545216
6/27/2017 5671.598 173288000 243209360
6/26/2017 5777.588 142532096 242546864
6/23/2017 5803.105 278857984 242215712
6/22/2017 5779.87 145423104 234586240
6/21/2017 5782.394 149192400 234926128
6/20/2017 5726.311 150286304 240556544
6/19/2017 5772.223 152115808 239873760
6/16/2017 5681.479 666383296 238084448
6/15/2017 5700.885 226578496 203449248
6/14/2017 5727.066 233064800 197716112
6/13/2017 5751.817 317116800 192137296
6/12/2017 5708.18 296715584 181010288
6/9/2017 5741.944 326252192 174939168
6/8/2017 5885.296 232592896 166335840
6/7/2017 5877.589 157740704 165716784
6/6/2017 5856.769 163350496 165731920
6/5/2017 5878.117 137564704 165726288
6/2/2017 5881.458 164416000 165899936
6/1/2017 5816.512 150521408 165606912
5/31/2017 5788.802 233648608 166459632
5/30/2017 5794.632 140044496 161428336
5/26/2017 5788.359 125276304 162954448
5/25/2017 5778.375 146855200 163771296
5/24/2017 5730.301 140581408 164110608
5/23/2017 5703.346 149382592 165963312
5/22/2017 5699.404 150211808 166831104
5/19/2017 5651.564 205648704 166815344
5/18/2017 5626.31 197202208 166376160
5/17/2017 5580.548 223307200 164680912
5/16/2017 5724.437 157967696 159917520
5/15/2017 5704.479 163266000 160132016
5/12/2017 5686.81 140169408 160229728
5/11/2017 5674.218 160020704 161919344
5/10/2017 5681.68 163312192 161463856
5/9/2017 5678.31 158179008 160392624
5/8/2017 5659.069 162936400 157884160
5/5/2017 5646.094 137528896 154672832
5/4/2017 5626.316 151944800 153768768
5/3/2017 5625.158 168372000 153034432
5/2/2017 5644.068 162399600 151614800
5/1/2017 5629.632 149975296 149053776
4/28/2017 5583.53 199061104 147339312
4/27/2017 5571.283 171773408 143114064
4/26/2017 5541.086 151856400 141895296
4/25/2017 5548.194 161185104 140540592
4/24/2017 5508.033 164731504 140351456
4/21/2017 5442.049 165513792 139805904
4/20/2017 5443.532 153188304 136246336
4/19/2017 5399.636 147243696 134179064
4/18/2017 5391.656 120552096 133320160
4/17/2017 5399.196 114766600 134737328
4/13/2017 5353.586 123967904 138423664
4/12/2017 5377.03 140929696 139622128
4/11/2017 5398.399 147077408 139814112
4/10/2017 5421.679 123984304 142006160
4/7/2017 5418.37 124258400 141868912
4/6/2017 5420.88 135682304 159377472
4/5/2017 5418.524 153491904 159205472
4/4/2017 5440.407 131535800 159356208
4/3/2017 5432.2 158348192 158685392
3/31/2017 5436.232 156548096 157656592
3/30/2017 5439.742 112120400 157940784
3/29/2017 5430.268 122179200 159468576
3/28/2017 5407.208 134360096 160650496
3/27/2017 5374.273 141809600 160947040
3/24/2017 5363.996 170061600 160819776
3/23/2017 5355.143 141944896 158579904
3/22/2017 5367.555 143809504 159012464
3/21/2017 5332.533 179958000 160260544
3/20/2017 5413.308 121925800 160270928
3/17/2017 5408.764 386886784 161392832
3/16/2017 5412.08 133102096 145600192
3/15/2017 5416.252 155752992 146614416
3/14/2017 5382.167 121473696 145778864
3/13/2017 5394.573 142916192 148345760
3/10/2017 5385.899 160810800 151487152
3/9/2017 5363.982 135037296 151330544
3/8/2017 5359.805 139908000 153402000
 3/7/2017 5351.281 138808304 154366576
3/6/2017 5360.313 139900800 154377200
3/3/2017 5373.478 136463296 155794000
3/2/2017 5363.259 148433408 157341648
3/1/2017 5390.989 162530704 157745264
2/28/2017 5330.305 180113792 156460112
2/27/2017 5347.549 138754400 153781472
2/24/2017 5343.314 149997104 153446720
2/23/2017 5332.373 148315504 154090832
2/22/2017 5352.134 143219600 156523648
2/21/2017 5350.725 159977296 158206784
2/17/2017 5324.721 190036896 157785760
2/16/2017 5300.639 158461792 155923248
2/15/2017 5302.393 166108992 158219808
2/14/2017 5271.072 154376704 159057312
2/13/2017 5256.815 138967600 159823120
2/10/2017 5226.686 161152992 161520576
2/9/2017 5212.156 159678000 163199328
2/8/2017 5196.577 154487600 162425120
2/7/2017 5185.877 143253408 160888192
2/6/2017 5167.963 139934304 160730208
2/3/2017 5161.598 133733000 159346400
2/2/2017 5147.702 159658896 158395280
2/1/2017 5152.687 184807600 157643904
1/31/2017 5116.768 168466704 155055856
1/30/2017 5129.329 153662000 153395968
1/27/2017 5168.061 162099200 152157184
1/26/2017 5156.922 192910208 151434384
1/25/2017 5151.471 178671504 148598384
1/24/2017 5101.064 165863696 147156128
1/23/2017 5065.7 164429504 146235872
1/20/2017 5063.197 186334400 141537536
1/19/2017 5051.167 148064704 135976352
1/18/2017 5055.851 131433696 132106896
1/17/2017 5044.652 140883696 128688576
1/13/2017 5059.509 119177104 128339080
1/12/2017 5041.426 119466400 127849280
1/11/2017 5050.21 148388096 129338272
1/10/2017 5035.167 145986896 128733232
1/9/2017 5024.899 143568496 143969744
1/6/2017 5007.077 135080096 147678320
1/5/2017 4964.953 151257200 151224576
1/4/2017 4937.205 150370304 152320608
1/3/2017 4911.333 157037600 152390112
12/30/2016 4863.62 152060000 151940416
12/29/2016 4918.283 93954384 152102960
12/28/2016 4926.286 102916704 158495664
12/27/2016 4965.808 90022736 161303072
12/23/2016 4940.023 80158944 165939216
12/22/2016 4934.391 135641296 172090624
12/21/2016 4948.905 111830000 176452624
12/20/2016 4953.803 141801296 184311024
12/19/2016 4934.847 139312496 185961472
12/16/2016 4914.864 374534592 186032336
12/15/2016 4933.407 199197200 165787376
12/14/2016 4921.218 188274000 161587840
12/13/2016 4935.837 167697504 159681664
12/12/2016 4874.297 151412992 158852144
12/9/2016 4895.904 150292000 160572448
12/8/2016 4859.186 154498304 161654720
12/7/2016 4851.939 189844896 162622640
12/6/2016 4788.671 145027808 162574720
12/5/2016 4778.141 159564896 166985712
12/2/2016 4739.373 172430000 170264352
12/1/2016 4734.096 201071392 177164560
11/30/2016 4810.814 229706000 182099648
11/29/2016 4873.209 166557904 176480800
11/28/2016 4857.021 140375600 176942848
11/25/2016 4870.017 70860120 179948432
11/23/2016 4853.862 136204304 186602128
11/22/2016 4873.842 159681200 189167008
11/21/2016 4858.998 155254704 190051040
11/18/2016 4808.042 177217600 190088416
11/17/2016 4826.587 166526000 189946720
11/16/2016 4792.268 169017200 190606848
11/15/2016 4764.474 189126096 189286384
11/14/2016 4702.045 211192704 185393328
11/11/2016 4751.951 208744496 180977824
11/10/2016 4747.028 275932992 179239232
11/9/2016 4825.184 275097888 172037600
11/8/2016 4804.92 145423200 163454016
11/7/2016 4773.729 173488608 163512480
11/4/2016 4660.457 185459392 160273024
11/3/2016 4679.103 170665504 157510240
11/2/2016 4726.907 174677600 156558800
11/1/2016 4766.937 172941504 153581312
10/31/2016 4801.271 155815392 153788496
10/28/2016 4805.593 175092304 151608944
10/27/2016 4836.447 176427904 149356560
10/26/2016 4860.593 149210208 146842496
10/25/2016 4891.455 130730304 145618064
10/24/2016 4909.969 144960096 146278800
10/21/2016 4851.861 182665600 145047472
10/20/2016 4832.71 167908400 147653472
10/19/2016 4836.61 146344192 147815808
10/18/2016 4839.721 146300192 146524896
10/17/2016 4796.169 124896704 145731360
10/14/2016 4808.485 144017600 146536960
10/13/2016 4803.102 156394096 147957712
10/12/2016 4819.635 130015296 148571056
10/11/2016 4821.914 176049104 151078736
10/10/2016 4893.768 123122200 148181664
10/7/2016 4864.522 141306496 149285152
10/6/2016 4873.924 138716992 167835760
10/5/2016 4877.749 130843800 170116560
10/4/2016 4859.467 140641200 172352800
10/3/2016 4866.625 126490200 174768720
9/30/2016 4875.697 221755696 178307376
9/29/2016 4838.3 170343392 177261584
9/28/2016 4875.269 126980400 176081056
9/27/2016 4866.706 134397104 179083216
9/26/2016 4817.167 136980896 181155840
9/23/2016 4858.909 165328800 180203520
9/22/2016 4891.363 165594208 177733472
9/21/2016 4853.748 167630496 176625664
9/20/2016 4805.22 132593200 173509536
9/19/2016 4796.071 139674400 172486640
9/16/2016 4818.054 419565696 171916448
9/15/2016 4819.896 172928896 151964624
9/14/2016 4746.063 164387504 148842640
9/13/2016 4722.845 176879904 146395392
9/12/2016 4764.652 179570000 142804656
9/9/2016 4681.535 206068896 141288752
9/8/2016 4803.998 152635392 135822928
9/7/2016 4831.861 172012896 134250272
9/6/2016 4829.512 165486496 131294384
9/2/2016 4798.741 122696000 128969064
9/1/2016 4783.938 128278096 130357000
8/31/2016 4771.055 148976992 130813336
8/30/2016 4775.995 120888704 128992144
8/29/2016 4791.086 117249800 128757640
8/26/2016 4783.694 131121504 130117832
8/25/2016 4775.425 120288304 132456920
8/24/2016 4783.485 126099104 133889096
8/23/2016 4818.479 127678896 134812320
8/22/2016 4808.558 123018704 137823904
8/19/2016 4806.138 156831504 139288384
8/18/2016 4808.684 124081600 141265088
8/17/2016 4805.453 129045600 143875888
8/16/2016 4797.188 127674400 148853776
8/15/2016 4827.116 130606704 153024688
8/12/2016 4807.076 143515104 156224176
8/11/2016 4803.314 135123104 156771504
8/10/2016 4783.393 121659104 158369200
8/9/2016 4795.749 117371200 160897568
8/8/2016 4784.743 137652608 163179328
8/5/2016 4791.209 166207808 162954320
8/4/2016 4743.812 141771008 164008000
8/3/2016 4734.329 139947392 163839424
8/2/2016 4719.212 172852608 164500128
8/1/2016 4756.039 144985904 164135760
7/29/2016 4730.231 186482096 164890800
7/28/2016 4721.409 163243696 162937024
7/27/2016 4702.885 203713904 161101360
7/26/2016 4672.112 190238096 158521440
7/25/2016 4665.928 178599104 156482416
7/22/2016 4666.071 151724992 154636016
7/21/2016 4647.016 159088400 159681776
7/20/2016 4657.2 159584704 161012096
7/19/2016 4603.284 151597504 163007472
7/18/2016 4619.68 134277600 170290128
7/15/2016 4589.828 182012992 187470336
7/14/2016 4596.488 139242304 184924288
7/13/2016 4565.771 149857904 184963392
7/12/2016 4577.612 167387104 184101168
7/11/2016 4554.709 156311504 183369456
7/8/2016 4528.364 157175600 195455808
7/7/2016 4459.584 135708800 194439616
7/6/2016 4444.703 165015104 195635568
7/5/2016 4410.747 159652608 194428096
7/1/2016 4437.444 150903008 194774000
6/30/2016 4417.699 227411600 194987200
6/29/2016 4364.738 179043008 188009472
6/28/2016 4290.467 189515504 184011168
6/27/2016 4201.055 260837296 180448208
6/24/2016 4285.701 391980704 171580384
6/23/2016 4467.481 143822208 154308224
6/22/2016 4404.726 139828992 153224304
6/21/2016 4413.404 136924400 153634000
6/20/2016 4400.158 156411392 165748272
6/17/2016 4374.38 337607008 164386720
6/16/2016 4424.233 141932608 150587984
6/15/2016 4409.51 153648000 151169216
6/14/2016 4424.912 146903200 151250112
6/13/2016 4422.759 164841104 150651904
6/10/2016 4461.049 154100896 151898784
6/9/2016 4512.689 122745696 151165616
6/8/2016 4520.628 119068400 153782848
6/7/2016 4513.087 136071104 157948752
6/6/2016 4523.633 127820096 159388032
6/3/2016 4509.792 132898304 161292208
6/2/2016 4531.349 127563296 163531200
6/1/2016 4520.068 145974400 164349216
5/31/2016 4523.893 318638592 163758512
5/27/2016 4512.541 135988000 151842496
5/26/2016 4487.96 130626096 153170016
5/25/2016 4476.434 150651008 155037264
5/24/2016 4444.297 154861408 156008640
5/23/2016 4355.099 137930208 156410176
5/20/2016 4362.903 183544304 157383616
5/19/2016 4315.579 143103392 162581760
5/18/2016 4338.232 162004000 166551744
5/17/2016 4322.557 181557104 168569248
5/16/2016 4380.483 157660304 167184080
5/13/2016 4326.531 156382704 165780720
5/12/2016 4342.809 166483296 169101648
5/11/2016 4361.033 139833504 167784000
5/10/2016 4402.038 137113792 168709488
5/9/2016 4341.23 139898400 170798944
5/6/2016 4330.168 155900608 171441680
5/5/2016 4309.484 158634896 173054128
5/4/2016 4312.014 165221600 171675728
5/3/2016 4341.392 160884608 171358496
5/2/2016 4381.304 152531696 169908112
4/29/2016 4341.299 261516496 169057616
4/28/2016 4363.993 202653104 160774864
4/27/2016 4416.635 192266496 157859536
4/26/2016 4452.966 160779808 154381584
4/25/2016 4474.131 136609904 153522080
4/22/2016 4474.192 206196496 153500880
4/21/2016 4540.798 146718592 150665744
4/20/2016 4540.438 153715808 151123872
4/19/2016 4537.09 168455600 149884480
4/18/2016 4565.421 149539600 147895120
4/15/2016 4543.161 180087296 145555968
4/14/2016 4554.625 137958704 143087536
4/13/2016 4554.722 160463200 142698096
4/12/2016 4496.044 139128800 141268032
4/11/2016 4458.706 139774304 141231600
4/8/2016 4474.925 137275200 160921840
4/7/2016 4475.286 158923296 162373872
4/6/2016 4543.781 140097200 161871600
4/5/2016 4470.748 147887104 161600240
4/4/2016 4511.704 136292000 160523760
4/1/2016 4532.082 163669504 162060112
3/31/2016 4483.655 153590400 162188304
3/30/2016 4490.875 135124896 161678272
3/29/2016 4467.719 138615200 163662816
3/28/2016 4398.065 114452496 165606560
3/24/2016 4405.532 143060704 169974176
3/23/2016 4402.559 132117200 170218656
3/22/2016 4437.619 139012096 172551120
3/21/2016 4426.977 138582400 175444208
3/18/2016 4410.828 435128000 180048800
3/17/2016 4400.263 159055600 161338160
3/16/2016 4404.202 151389200 160275424
3/15/2016 4367.082 136026800 161008784
3/14/2016 4367.329 131739904 161763184
3/11/2016 4361.83 159337296 163815264
3/10/2016 4286.966 165592400 166404240
3/9/2016 4293.232 145939904 167311120
3/8/2016 4265.51 164893104 172554048
3/7/2016 4303.333 167771200 176993904
3/4/2016 4329 179966800 179442992
3/3/2016 4325.862 146727904 184318144
3/2/2016 4334.386 167104304 188212688
3/1/2016 4333.614 182408192 192890224
2/29/2016 4201.118 207651392 199831376
2/26/2016 4235.616 154468400 203673152
2/25/2016 4241.059 143114496 208885120
2/24/2016 4200.659 162389696 216308416
2/23/2016 4162.54 147342800 220095952
2/22/2016 4231.268 162520992 222686576
2/19/2016 4164.088 198172000 233817696
2/18/2016 4151.492 179195504 237033520
2/17/2016 4199.103 224583904 239488480
2/16/2016 4104.331 231490896 235936016
2/12/2016 4019.191 204507600 233676272
2/11/2016 3962.224 253094096 232945104
2/10/2016 3966.275 205146096 230732400
 2/9/2016 3947.804 237267296 236756096
2/8/2016 3960.671 286525408 236196880
2/5/2016 4024.473 265278000 239560384
2/4/2016 4167.771 232647904 237738576
2/3/2016 4171.968 254464096 237357952
2/2/2016 4193.101 219202592 232063040
2/1/2016 4286.556 186202208 230483072
1/29/2016 4279.169 329487808 232153936
1/28/2016 4186.061 246409408 226690480
1/27/2016 4128.861 216020000 222789920
1/26/2016 4233.85 171296800 219144480
1/25/2016 4196.532 197594800 222506512
1/22/2016 4259.773 193540000 217317488
1/21/2016 4142.599 219903600 209608560
1/20/2016 4136.281 295501408 201547024
1/19/2016 4147.075 228879200 188274432
1/15/2016 4141.082 336977888 176767808
1/14/2016 4272.967 237951008 162948000
1/13/2016 4183.116 226938400 155406032
1/12/2016 4333.717 175040496 149673728
1/11/2016 4283.547 195503104 171323184
1/8/2016 4270.782 211265200 169642736
1/7/2016 4305.725 247535808 166216400
1/6/2016 4443.985 187901200 161898448
1/5/2016 4484.18 161338304 162689728
1/4/2016 4497.857 221727296 164590896
12/31/2015 4593.271 119759296 159380384
12/30/2015 4652.008 77906256 163320544
12/29/2015 4691.077 98980576 168915792
12/28/2015 4621.35 96412408 172660192
12/24/2015 4622.772 56279888 178590032
12/23/2015 4624.587 129680704 188245840
12/22/2015 4589.256 124821600 190799952
12/21/2015 4560.552 140953792 193251440
12/18/2015 4514.825 499782304 199668528
12/17/2015 4598.138 170296496 170314720
12/16/2015 4664.564 159870096 166207440
12/15/2015 4597.327 182766400 165270672
12/14/2015 4570.157 199770400 162154864
12/11/2015 4537.563 189855904 160245712
12/10/2015 4643.048 143569600 157493824
12/9/2015 4622.138 178861696 159776192
12/8/2015 4694.767 161835008 158152432
12/7/2015 4693.621 155146592 158866256
12/4/2015 4716.12 185359904 160732560
 12/3/2015 4606.755 201116992 158165472
12/2/2015 4686.223 167992608 153708656
12/1/2015 4716.158 161593792 152917440
11/30/2015 4664.51 237210208 152790144
11/27/2015 4680.465 59475180 148268528
11/25/2015 4672.884 108687200 155731936
11/24/2015 4669.409 145818496 159859328
11/23/2015 4674.793 136029408 160346688
11/20/2015 4686.358 171133104 160561952
11/19/2015 4655.355 148577600 161644864
11/18/2015 4653.444 177805104 161555856
11/17/2015 4565.817 154505200 161572288
11/16/2015 4565.468 172542400 162785088
11/13/2015 4502.137 183141104 162533200
11/12/2015 4588.931 146853792 165358128
11/11/2015 4636.937 134264608 170328464
11/10/2015 4641.729 156124400 172900688
11/9/2015 4655.515 159684400 173021568
11/6/2015 4707.231 169386000 172590608
11/5/2015 4702.896 171426208 173458288
11/4/2015 4717.553 170598096 174021296
11/3/2015 4719.053 153128992 174708800
11/2/2015 4703.915 139258304 173546880
10/30/2015 4648.831 187376800 172115920
10/29/2015 4670.765 147242400 170152352
10/28/2015 4678.575 178051600 172043232
10/27/2015 4639.233 172697200 173433472
10/26/2015 4630.846 168764096 174611600
10/23/2015 4624.09 225515104 175951248
10/22/2015 4503.216 221408704 175345040
10/21/2015 4413.524 172847904 173453696
10/20/2015 4438.181 157937600 177824896
10/19/2015 4462.066 153220192 182173648
10/16/2015 4438.622 182401200 186831840
10/15/2015 4418.221 179871200 187555392
10/14/2015 4346.922 180910592 188736736
10/13/2015 4352.938 135700192 185129200
10/12/2015 4382.563 117794096 187776944
10/9/2015 4370.009 157923200 190196304
10/8/2015 4350.149 175605696 219016928
10/7/2015 4333.464 198904992 219367440
10/6/2015 4306.7 190369296 215578336
10/5/2015 4331.432 188858704 212193856
10/2/2015 4267.45 216422000 209117248
10/1/2015 4192.963 193038496 204803072
9/30/2015 4181.06 238416096 204276816
9/29/2015 4083.372 223168704 201183936
9/28/2015 4103.47 223093104 199209088
9/25/2015 4224.74 193254400 196143712
9/24/2015 4261.104 197591504 194861344
9/23/2015 4273.531 126797504 194574640
9/22/2015 4274.098 175416400 203104288
9/21/2015 4336.13 154084400 204973632
9/18/2015 4323.858 590232704 210764368
9/17/2015 4384.961 180863200 188703632
9/16/2015 4383.67 142068608 196878416
9/15/2015 4360.28 139602000 209003056
9/14/2015 4308.76 142709504 230488272
9/11/2015 4323.23 151709504 243439424
9/10/2015 4296.298 185144496 247114576
9/9/2015 4253.448 192023104 245320688
9/8/2015 4303.526 193545904 241081920
9/4/2015 4184.721 177112400 236678128
9/3/2015 4234.654 174019008 233834592
9/2/2015 4256.23 193290800 231833456
9/1/2015 4142.634 254742304 231887776
8/31/2015 4274.584 203456496 226600608
8/28/2015 4329.121 240945504 223204800
8/27/2015 4324.821 259321600 218418272
8/26/2015 4219.6 303484896 214834864
8/25/2015 4016.324 323938208 206308528
8/24/2015 4038.602 461880384 195546464
8/21/2015 4197.271 336976800 174674208
8/20/2015 4385.126 206836800 164038432
8/19/2015 4510.899 158236000 161352912
8/18/2015 4542.07 128441600 162248928
8/17/2015 4566.37 127489200 165697120
8/14/2015 4530.739 134459200 169762464
8/13/2015 4519.316 144002000 173288288
8/12/2015 4528.189 194105696 175309696
8/11/2015 4513.992 175434800 174541792
8/10/2015 4573.113 152519200 173608144
8/7/2015 4520.08 169147600 173139712
8/6/2015 4528.507 205570496 174388944
8/5/2015 4602.238 175590000 171450448
8/4/2015 4567.465 162507200 170266240
8/3/2015 4580.463 148796608 169974432
7/31/2015 4588.907 177440000 169969728
7/30/2015 4598.593 166554096 167664512
7/29/2015 4581.604 171676192 167372832
7/28/2015 4560.233 180164400 166729408
7/27/2015 4519.093 188469408 166797744
7/24/2015 4557.375 187346704 165015792
7/23/2015 4602.83 174323104 161479680
7/22/2015 4623.242 182587104 159552144
7/21/2015 4674.405 161430096 159652720
7/20/2015 4679.675 145492608 160635120
7/17/2015 4661.597 187886208 170822672
7/16/2015 4594.896 161492896 167186688
7/15/2015 4528.358 157826896 166870336
7/14/2015 4523.466 158130096 164540160
7/13/2015 4494.469 148726208 162813232
7/10/2015 4420.152 142861696 175807792
7/9/2015 4352.033 162178896 176390896
7/8/2015 4351.578 162024704 174959872
7/7/2015 4429.061 181189504 172170320
7/6/2015 4418.662 161740192 170384720
7/2/2015 4433.394 134304992 168144480
7/1/2015 4429.226 145410000 168982912
6/30/2015 4396.761 184095904 168983520
6/29/2015 4379.865 176165904 166229792
6/26/2015 4484.281 298305984 163932432
6/25/2015 4514.008 133346496 153227376
6/24/2015 4524.597 156747600 154437584
6/23/2015 4548.74 122874200 152732160
6/22/2015 4544.04 132226304 153567168
6/19/2015 4513.424 343644512 155826688
6/18/2015 4531.848 151608192 147038656
6/17/2015 4468.982 140713696 146580800
6/16/2015 4455.897 120181296 147855760
6/15/2015 4432.916 154405600 151474720
6/12/2015 4453.794 128136496 150114256
6/11/2015 4488.47 146881600 151184960
6/10/2015 4485.463 145419104 151758992
6/9/2015 4427.608 142789904 151907040
6/8/2015 4431.515 141705504 151711632
6/5/2015 4477.185 137730208 154322672
6/4/2015 4487.031 151499504 155634416
6/3/2015 4519.863 131166304 154373824
6/2/2015 4508.886 135399296 155511040
6/1/2015 4521.847 166119008 155752480
5/29/2015 4508.253 211824192 155730048
5/28/2015 4535.657 144740400 153298480
5/27/2015 4546.06 159837904 155600912
5/26/2015 4472.96 174465792 156049760
5/22/2015 4527.157 133998600 153820912
5/21/2015 4529.467 144197104 155322928
5/20/2015 4505.3 155492000 159238784
5/19/2015 4503.718 147639904 159799984
5/18/2015 4512.948 139858704 162172672
5/15/2015 4494.291 180871200 166944752
5/14/2015 4495.037 157406400 168512672
5/13/2015 4426.56 132590600 170782160
5/12/2015 4420.647 148224608 171780464
5/11/2015 4438.635 139020896 171690256
5/8/2015 4458.65 165782496 172164864
5/7/2015 4401.552 175350592 175055072
5/6/2015 4379.748 179276992 172737392
5/5/2015 4409.394 166570400 170982000
5/4/2015 4482.61 141033104 168669040
5/1/2015 4479.056 156528992 169088768
4/30/2015 4414.252 202934896 167589840
4/29/2015 4488.152 163910000 164058256
4/28/2015 4515.265 183230208 163124128
4/27/2015 4525.036 211439808 160054576
4/24/2015 4536.778 204390000 157436432
4/23/2015 4477.067 191448800 153786528
4/22/2015 4460.813 147565200 152915808
4/21/2015 4435.977 146871392 155512672
4/20/2015 4417.397 146140096 157139920
4/17/2015 4351.799 209135504 158932560
4/16/2015 4418.831 140585504 159094080
4/15/2015 4424.529 152946208 163859440
4/14/2015 4397.645 131875800 163011584
4/13/2015 4409.208 147329104 163738544
4/10/2015 4422.022 134045000 183610384
4/9/2015 4403.953 149961296 184750512
4/8/2015 4375.96 149898000 187659856
4/7/2015 4344.08 137187008 187293408
4/6/2015 4350.979 172167504 187810912
4/2/2015 4316.006 149641504 187138368
4/1/2015 4311.257 178388096 188053088
3/31/2015 4333.688 186518000 186436832
3/30/2015 4382.819 171280096 185969824
3/27/2015 4332.861 173029696 183615536
3/26/2015 4315.258 211558496 182927456
3/25/2015 4329.287 212065792 178008688
3/24/2015 4430.985 140228400 173445296
3/23/2015 4445.545 142780192 174059280
3/20/2015 4458.539 445406784 175149552
3/19/2015 4426.825 151146896 155944688
3/18/2015 4422.502 193601296 155452240
3/17/2015 4375.625 144401296 151962192
3/16/2015 4370.468 144949696 151990304
3/13/2015 4314.9 162079296 152360640
3/12/2015 4336.228 163362208 152916432
3/11/2015 4305.381 154144400 150788256
3/10/2015 4329.082 179512704 148807392
3/9/2015 4412.989 135965792 147707216
3/6/2015 4399.231 162708496 148886208
3/5/2015 4452.057 137777104 150722384
3/4/2015 4445.36 143614800 152515984
3/3/2015 4458.778 149438304 153710016
3/2/2015 4483.049 159134208 153592208
2/27/2015 4440.672 157333792 154174416
2/26/2015 4462.272 143760192 154596912
2/25/2015 4440.591 141250592 159312016
2/24/2015 4451.029 144822896 163448432
2/23/2015 4449.491 150504800 167732416
2/20/2015 4443.053 170416192 176031776
2/19/2015 4411.863 131439600 179157200
2/18/2015 4390.912 124431296 186567408
2/17/2015 4385.342 163010096 192558256
2/13/2015 4384.028 153650704 192424640
2/12/2015 4347.972 190251200 192233200
2/11/2015 4297.282 164681104 192782912
2/10/2015 4281.155 161525296 193342832
2/9/2015 4216.086 147671200 194555920
2/6/2015 4228.682 167867296 199341808
2/5/2015 4256.181 163671200 201051216
2/4/2015 4221.199 214486800 203723136
2/3/2015 4229.149 203296896 203548464
2/2/2015 4188.586 209082496 201718880
1/30/2015 4148.43 274995296 198417840
1/29/2015 4181.352 217297408 193542096
1/28/2015 4140.375 242592896 190962624
1/27/2015 4165.502 214294000 187844096
1/26/2015 4275.715 161005904 186355872
1/23/2015 4278.143 150779104 184512480
1/22/2015 4270.363 198496704 182967776
1/21/2015 4192.093 173079904 175933760
1/20/2015 4171.214 179721792 170610928
1/16/2015 4142.14 219459504 164396368
1/15/2015 4089.648 193508304 153898448
1/14/2015 4145.841 203750096 150752560
 1/13/2015 4166.203 211866704 148685328
1/12/2015 4169.97 175853200 165983376
1/9/2015 4213.276 159566704 167761184
1/8/2015 4240.549 201859104 169828432
1/7/2015 4160 178605504 171218240
1/6/2015 4110.83 195815008 172532944
1/5/2015 4160.964 191970496 171936000
1/2/2015 4230.237 133355000 169643968
12/31/2014 4236.279 127608704 171951776
12/30/2014 4282.348 92986336 173451248
12/29/2014 4312.644 93237408 177989920
12/26/2014 4314.095 86503400 181149984
12/24/2014 4283.098 61990700 184724560
12/23/2014 4279.302 146320096 191081904
12/22/2014 4293.673 172741600 190699744
12/19/2014 4281.783 471337408 189978768
12/18/2014 4267.774 202520304 165723760
12/17/2014 4165.099 190575296 160564624
12/16/2014 4089.601 222706400 159183312
12/15/2014 4157.415 198326096 154255920
12/12/2014 4199.285 186860704 156182672
12/11/2014 4246.477 157590096 153466592
12/10/2014 4224.872 167972192 152712400
12/9/2014 4294.667 150100704 151096096
12/8/2014 4278.337 161066496 150710512
12/5/2014 4311.573 140638208 149262144
12/4/2014 4311.931 140122000 150021504
12/3/2014 4312.933 157351008 149822464
12/2/2014 4305.962 140587696 147698208
12/1/2014 4287.813 161926896 148614896
11/28/2014 4337.785 107512200 148051776
11/26/2014 4317.988 125133296 151606992
11/25/2014 4288.229 169855600 154640208
11/24/2014 4284.318 148795696 154167040
11/21/2014 4251.324 227227200 154077104
11/20/2014 4242.09 146119600 153557872
11/19/2014 4222.662 146277296 155502784
11/18/2014 4242.186 143727600 157813168
11/17/2014 4213.789 144316992 159573552
11/14/2014 4224.986 139340800 159614768
11/13/2014 4213.485 152028704 161788688
11/12/2014 4195.401 137136400 164284816
11/11/2014 4187.164 125487200 168629728
11/10/2014 4175.946 154337904 173689344
11/7/2014 4160.505 153480096 175180368
 11/6/2014 4164.081 160840496 182891376
11/5/2014 4153.269 170631504 190386976
11/4/2014 4156.228 162758000 201437648
11/3/2014 4169.285 147446704 207114656
10/31/2014 4158.21 219438704 213701136
10/30/2014 4100.637 175293296 219724704
10/29/2014 4090.553 180933104 221421744
10/28/2014 4106.625 170133408 222792128
10/27/2014 4046.015 144935104 221952368
10/24/2014 4042.017 171949792 221563184
10/23/2014 4012.268 189470592 221298240
10/22/2014 3949.587 202309904 220522288
10/21/2014 3971.392 201381504 220580976
10/20/2014 3870.078 176703200 219789984
10/17/2014 3815.47 269145216 217647968
10/16/2014 3765.281 273274592 210715712
10/15/2014 3785.974 336391488 205722352
10/14/2014 3810.452 247913296 193934208
10/13/2014 3807.996 246243808 188526320
10/10/2014 3870.855 309792288 184063072
10/9/2014 3969.321 200748896 199403344
10/8/2014 4041.123 201488896 195705632
10/7/2014 3958.589 157536896 193238080
10/6/2014 4016.266 139097504 193953376
10/3/2014 4027.307 167975504 196050720
10/2/2014 3985.867 177831296 196074208
10/1/2014 3984.743 203190304 193017936
9/30/2014 4049.445 189516496 189225296
9/29/2014 4047.176 144573104 188350080
9/26/2014 4053.719 165161408 189230544
9/25/2014 4007.821 198374208 188475216
9/24/2014 4094.313 159569296 185259104
9/23/2014 4051.573 166795008 184741776
9/22/2014 4061.234 179295008 183475424
9/19/2014 4100.093 539896320 180599888
9/18/2014 4103.083 145283200 152132464
9/17/2014 4073.567 164475600 150604608
9/16/2014 4067.274 168266400 146138912
9/15/2014 4029.886 170557600 142613296
9/12/2014 4069.233 168327904 138980208
9/11/2014 4092.646 131987296 135865840
9/10/2014 4094.97 146300704 135713472
9/9/2014 4061.88 176388096 134604784
9/8/2014 4095.465 157780000 132250664
9/5/2014 4089.918 153831504 136371664
 9/4/2014 4066.131 150132608 133502336
9/3/2014 4070.957 151809296 132155216
9/2/2014 4095.81 147799904 129629336
8/29/2014 4082.559 136161792 127573656
8/28/2014 4066.273 112885104 128872328
8/27/2014 4073.177 122365400 132443944
8/26/2014 4071.67 97490096 135245440
8/25/2014 4067.476 115382200 139953472
8/22/2014 4052.752 116061104 142141264
8/21/2014 4047.026 121612600 145488304
8/20/2014 4040.705 129701600 151224144
8/19/2014 4040.13 129670400 153589472
8/18/2014 4020.496 141076400 155487344
8/15/2014 3987.511 219594896 156517504
8/14/2014 3969.114 110791696 152730480
8/13/2014 3949.203 129925800 157796256
8/12/2014 3905.225 113921000 161573296
8/11/2014 3910.461 116964800 163489504
8/8/2014 3888.092 155641792 164366704
8/7/2014 3857.938 166459392 167516656
8/6/2014 3874.267 164387808 169996368
8/5/2014 3874.941 168110704 172759600
8/4/2014 3908.77 148198896 172579280
8/1/2014 3879.67 166266800 170961904
7/31/2014 3892.496 207650096 168079072
7/30/2014 3976.066 165181696 163188464
7/29/2014 3959.033 158138400 161974864
7/28/2014 3967.244 156528800 163298000
7/25/2014 3965.165 162789504 161430784
7/24/2014 3983.188 186778304 157480304
7/23/2014 3986.192 186581408 152811872
7/22/2014 3961.623 142664096 149604816
7/21/2014 3934.136 130122800 150477184
7/18/2014 3939.894 202891104 156548384
7/17/2014 3878.008 203655200 151787888
7/16/2014 3932.334 205836192 148381232
7/15/2014 3914.455 165406000 146151216
7/14/2014 3929.464 123938200 144479152
7/11/2014 3904.579 123024400 161191392
7/10/2014 3880.038 134290800 163342192
7/9/2014 3892.914 146977792 164421808
7/8/2014 3864.065 177985504 163443168
7/7/2014 3910.708 128520400 160529168
7/3/2014 3923.01 103532304 162210800
7/2/2014 3899.27 116751800 165508752
 7/1/2014 3894.329 138475696 166911776
6/30/2014 3849.479 155749504 167569840
6/27/2014 3844.438 221190896 167107072
6/26/2014 3826.912 131483696 161768928
6/25/2014 3827.329 152555200 162859376
6/24/2014 3799.53 172386096 160985056
6/23/2014 3805.313 140324992 158009424
6/20/2014 3802.638 374621696 157282112
6/19/2014 3800.797 155286400 144689248
6/18/2014 3804.606 150485104 142406960
6/17/2014 3781.319 132298200 141111376
6/16/2014 3779.933 134275600 142344464
6/13/2014 3775.564 153744800 141481712
6/12/2014 3763.803 153001600 140344912
6/11/2014 3797.85 137797200 139672272
6/10/2014 3800.86 148346592 140768560
6/9/2014 3795.743 148808096 140754224
6/6/2014 3794.57 141118704 144311168
6/5/2014 3776.95 147840304 148610432
6/4/2014 3743.594 124440496 148260208
6/3/2014 3730.072 127751600 149980064
6/2/2014 3732.961 129415296 151621264
5/30/2014 3736.821 185728800 153742544
5/29/2014 3735.721 121052000 153654144
5/28/2014 3712.261 131051400 161646064
5/27/2014 3723.065 150794400 162947632
5/23/2014 3677.334 121334400 161412832
5/22/2014 3650.863 136692800 163814096
5/21/2014 3635.614 142912000 165637136
5/20/2014 3600.308 154241408 168678928
5/19/2014 3615.617 148131600 168695968
5/16/2014 3587.199 202162400 173360288
5/15/2014 3565.174 205607504 173025472
5/14/2014 3593.249 142587104 173100096
5/13/2014 3611.131 150238208 173973920
5/12/2014 3612.726 152369696 174634720
5/9/2014 3555.698 161234400 173518976
5/8/2014 3540.419 184402800 176036336
5/7/2014 3546.473 240930800 176246768
5/6/2014 3556.509 150574896 174491584
5/5/2014 3605.092 127772496 175797328
5/2/2014 3587.644 157353296 183040784
5/1/2014 3594.362 164038496 189396480
4/30/2014 3582.02 188538704 191001024
4/29/2014 3573.99 154497200 192935008
4/28/2014 3545.025 218096400 199058176
4/25/2014 3533.095 197140096 202522640
4/24/2014 3591.029 206726896 201102288
4/23/2014 3557.036 155694400 197599840
4/22/2014 3588.805 160150208 198804896
4/21/2014 3559.947 135633600 199649200
4/17/2014 3534.532 198994800 201305568
4/16/2014 3533.086 187559296 201349264
4/15/2014 3487.853 214603008 202000096
4/14/2014 3474.633 170160992 200154400
4/11/2014 3446.845 236424304 203716368
4/10/2014 3487.763 252688704 219791456
4/9/2014 3600.438 188106704 212807296
4/8/2014 3538.226 217548608 210283424
4/7/2014 3507.751 246344704 205250128
4/4/2014 3539.376 270063392 198687632
4/3/2014 3637.577 175834704 194175248
4/2/2014 3665.991 154190096 194554320
4/1/2014 3658.396 173770304 193713648
3/31/2014 3595.736 172814896 191789616
3/28/2014 3571.485 160479008 189944464
3/27/2014 3563.134 199650208 189557296
3/26/2014 3582.889 197321904 186814848
3/25/2014 3629.73 186917504 183556272
3/24/2014 3617.391 223590496 181683472
3/21/2014 3653.069 477550496 177057904
3/20/2014 3693.969 147926496 158977280
3/19/2014 3682.735 150248608 159835520
3/18/2014 3706.624 142049200 160299360
3/17/2014 3662.51 147907104 161184736
3/14/2014 3627.87 202377792 163195120
3/13/2014 3651.494 181520800 164016016
3/12/2014 3707.063 141579808 163611968
3/11/2014 3691.501 144910000 165488720
3/10/2014 3706.343 145137504 166895360
3/7/2014 3703.404 154671600 168989792
3/6/2014 3720.93 158513408 174315232
3/5/2014 3727.185 148443200 174868320
3/4/2014 3719.927 158825504 175743872
3/3/2014 3668.368 154207104 175231392
2/28/2014 3696.098 206341104 178235536
2/27/2014 3699.8 160800000 176546368
2/26/2014 3676.601 157206304 179391264
2/25/2014 3679.143 155329696 181945424
2/24/2014 3685.814 178062896 188154288
 2/21/2014 3662.604 214691200 192294560
2/20/2014 3671.931 175460304 191772688
2/19/2014 3652.845 169730896 195051712
2/18/2014 3679.428 166009792 195570784
2/14/2014 3663.878 176553792 199354928
2/13/2014 3659.563 234553200 202814544
2/12/2014 3627.358 166809696 199998288
2/11/2014 3621.719 161576496 200949472
2/10/2014 3582.111 151138496 201882992
2/7/2014 3561.907 199269104 210670320
2/6/2014 3497.595 181003696 207538688
2/5/2014 3454.895 203473408 207130224
2/4/2014 3470.204 195518800 205924816
2/3/2014 3440.502 248462592 205920912
1/31/2014 3521.922 240166896 200481664
1/30/2014 3532.409 206863200 196456352
1/29/2014 3467.819 224645600 195519040
1/28/2014 3505.716 177516992 192539104
1/27/2014 3509.02 222771904 195615232
1/24/2014 3541.481 228448192 189630656
1/23/2014 3613.755 192309200 183546896
1/22/2014 3627.72 181077504 177994928
1/21/2014 3617.703 175579296 172187408
1/17/2014 3591.246 282948416 166122640
1/16/2014 3611.287 152294592 152963520
1/15/2014 3609.84 174876704 147099168
1/14/2014 3580.646 185392304 144679632
1/13/2014 3512.797 195460400 161878992
1/10/2014 3565.082 166873792 159622272
1/9/2014 3552.575 179787296 163758256
1/8/2014 3567.536 192803392 162788816
1/7/2014 3557.854 179946592 160802624
1/6/2014 3526.958 223658800 158662272
1/3/2014 3538.731 133003400 155726128
1/2/2014 3563.567 137191808 158195808
12/31/2013 3591.996 109029600 159271328
12/30/2013 3570.08 93964720 161959072
12/27/2013 3574.02 84607720 166002112
12/26/2013 3584.576 85561720 172540928
12/24/2013 3572.795 64329352 179141072
12/23/2013 3569.396 138583696 185237408
12/20/2013 3531.189 443382592 185253040
12/19/2013 3498.626 161609504 162055904
12/18/2013 3509.627 228913696 159251040
12/17/2013 3469.319 165245600 155893824
12/16/2013 3475.794 163010592 156037504
12/13/2013 3456.401 147841200 155011200
12/12/2013 3460.292 179616608 155351248
12/11/2013 3468.994 170048800 153703952
12/10/2013 3514.204 153324400 152507088
12/9/2013 3516.172 149345792 153275744
12/6/2013 3504.258 154610400 156167040
12/5/2013 3477.727 182690000 158886512
12/4/2013 3483.006 184563808 158177072
12/3/2013 3479.336 155774496 155869536
12/2/2013 3481.151 138818000 153790368
11/29/2013 3487.82 95425712 155122928
11/27/2013 3470.477 119536600 162171568
11/26/2013 3445.764 178555296 165188176
11/25/2013 3427.489 167400896 163590528
11/22/2013 3422.016 147615904 160968848
11/21/2013 3402.735 152941904 162092064
11/20/2013 3367.167 154907296 167498112
11/19/2013 3378.133 152095904 168234640
11/18/2013 3388.871 164854208 169400880
11/15/2013 3422.579 192715200 172859040
11/14/2013 3415.137 195402496 173317200
11/13/2013 3405.565 172048304 172443040
11/12/2013 3365.225 149950800 172247600
11/11/2013 3362.975 124587000 173767040
11/8/2013 3366.841 158806400 174506480
11/7/2013 3321.411 201155392 177468240
11/6/2013 3385.379 164785600 174870192
11/5/2013 3388.823 154590592 174795504
11/4/2013 3384.746 128075800 175699776
11/1/2013 3379.764 164464000 176135888
10/31/2013 3377.731 234032800 175954000
10/30/2013 3385.378 165955200 172018464
10/29/2013 3391.747 169589504 174643520
10/28/2013 3382.676 216726592 175677200
10/25/2013 3383.828 199587600 169808480
10/24/2013 3362.375 182289904 165353328
10/23/2013 3346.05 169116800 163800304
10/22/2013 3366.929 172742400 161704848
10/21/2013 3361.179 135678704 159542560
10/18/2013 3353.876 203232608 162466080
10/17/2013 3301.278 162184704 158971440
10/16/2013 3281.668 163665408 157618432
10/15/2013 3244.663 168154592 156198432
10/14/2013 3256.021 134617504 156470576
10/11/2013 3233.826 161735696 157537712
10/10/2013 3210.843 174999696 171809488
10/9/2013 3142.535 205331008 170079408
10/8/2013 3153.869 185094704 167565600
10/7/2013 3215.694 128695800 164319968
10/4/2013 3242.574 132760496 165030112
10/3/2013 3213.833 158994400 164476496
10/2/2013 3253.255 137684896 162693632
10/1/2013 3253.045 140308304 163581248
9/30/2013 3218.198 179531296 163933088
9/27/2013 3230.305 150813200 160806400
9/26/2013 3234.036 141889408 161772288
9/25/2013 3208.549 142365504 160737120
9/24/2013 3218.658 172236800 163018688
9/23/2013 3219.342 150624400 163076800
9/20/2013 3224.733 375812512 163471520
9/19/2013 3237.611 149048496 146921424
9/18/2013 3231.308 167623808 145140096
9/17/2013 3190.831 136410096 144105536
9/16/2013 3168.688 139348000 144392880
9/13/2013 3178.275 124456400 146359344
9/12/2013 3175.566 132251296 144803632
9/11/2013 3179.863 150999104 145582112
9/10/2013 3185.069 145586096 142987424
9/9/2013 3169.928 132631000 141642384
9/6/2013 3133.376 165301504 144422848
9/5/2013 3129.938 126361696 144311232
9/4/2013 3124.54 176588992 145003888
9/3/2013 3091.758 173108704 142385664
8/30/2013 3073.813 156544992 138069616
8/29/2013 3093.36 127561200 135945872
8/28/2013 3072.174 122328496 136636832
8/27/2013 3059.578 152105504 137811552
8/26/2013 3122.673 140720192 136495232
8/23/2013 3124.267 168844992 134857920
8/22/2013 3101.819 101120600 134289488
8/21/2013 3071.467 143928496 137523856
8/20/2013 3082.169 112078800 140682384
8/19/2013 3069.76 125410600 144477712
8/16/2013 3073.914 174338000 145005136
8/15/2013 3076.231 163627296 145740240
8/14/2013 3129.446 136751392 151302960
8/13/2013 3141.064 137315808 155001056
8/12/2013 3125.925 108367800 154893824
8/9/2013 3118.572 124688896 158678224
 8/8/2013 3130.125 137925504 166162000
8/7/2013 3118.694 139949408 168364128
8/6/2013 3122.198 132360600 169687616
8/5/2013 3143.187 116160704 170889600
8/2/2013 3143.52 160318304 171515776
8/1/2013 3126.301 149636192 175826272
7/31/2013 3090.185 191306496 177722752
7/30/2013 3085.332 169008704 175682560
7/29/2013 3068.953 133321904 175502288
7/26/2013 3076.228 185364608 177852688
7/25/2013 3061.672 247068000 173567120
7/24/2013 3041.155 192222800 162693840
7/23/2013 3031.399 135707392 159575056
7/22/2013 3055.225 165133792 159903152
7/19/2013 3044.925 236945504 170961136
7/18/2013 3077.816 170957600 165489968
7/17/2013 3085.277 159801600 164981344
7/16/2013 3077.468 150390304 165736576
7/15/2013 3079.851 125553400 169190624
7/12/2013 3079.074 224975808 193835968
7/11/2013 3059.456 178083392 193383648
7/10/2013 3000.657 160703504 192942240
7/9/2013 2984.323 166304800 191899456
7/8/2013 2966.134 168577792 191315760
7/5/2013 2963.219 121081000 189238176
7/3/2013 2941.41 83968880 190794672
7/2/2013 2929.634 145441104 194825408
7/1/2013 2927.346 140628704 194702784
6/28/2013 2909.599 331003584 194648656
6/27/2013 2906.84 154878096 185031456
6/26/2013 2893.854 163328192 187645024
6/25/2013 2866.497 171130096 189417568
6/24/2013 2848.198 202201104 190444416
6/21/2013 2877.945 495233504 189375584
6/20/2013 2890.332 218190896 172138576
6/19/2013 2959.502 171462304 167943456
6/18/2013 2996.089 145061792 166602096
6/17/2013 2971.258 157549408 167746496
6/14/2013 2943.862 137414000 166987488
6/13/2013 2962.901 144428304 169731888
6/12/2013 2926.137 144430000 174413616
6/11/2013 2959.844 143601792 175492112
6/10/2013 2990.491 139816704 176863168
6/7/2013 2990.869 186745696 182611616
6/6/2013 2950.304 194081600 183794688
 6/5/2013 2937.141 189916304 182177920
6/4/2013 2973.694 186532800 179693664
6/3/2013 2990.788 186168704 175965952
5/31/2013 2981.756 236678400 173293024
5/30/2013 3011.832 155264096 167502320
5/29/2013 2994.821 151341792 167027008
5/28/2013 3011.939 162227808 166601696
5/24/2013 2991.024 146164304 164888848
5/23/2013 2991.451 178580000 165369744
5/22/2013 2999.127 214654304 163903680
5/21/2013 3026.451 160607296 160961376
5/20/2013 3020.972 164167600 165764960
5/17/2013 3028.957 226043600 164624048
5/16/2013 2999.343 204491696 161401712
5/15/2013 3002.622 169830096 160923632
5/14/2013 2996.047 152652496 161878416
5/13/2013 2982.09 130617200 163579792
5/10/2013 2981.019 146074592 167381184
5/9/2013 2961.12 149818000 174611552
5/8/2013 2968.24 148134400 177838080
5/7/2013 2952.883 144962000 182120032
5/6/2013 2955.363 136535200 183445040
5/3/2013 2944.591 153377792 187195792
5/2/2013 2911.135 156588992 187720016
5/1/2013 2873.346 170519600 189685792
4/30/2013 2887.442 232661200 190072400
4/29/2013 2866.946 147053904 184886736
4/26/2013 2840.546 177708496 184249920
4/25/2013 2848.655 197320496 184131344
4/24/2013 2834.118 184151808 180953040
4/23/2013 2835.367 178173200 179582880
4/22/2013 2810.07 187638000 177763808
4/19/2013 2780.464 254530096 174230096
4/18/2013 2741.949 198216096 168579472
4/17/2013 2781.977 212363504 164160544
4/16/2013 2838.408 164837104 157770496
4/15/2013 2797.474 192796608 157924016
4/12/2013 2856.481 161241104 155284208
4/11/2013 2859.069 186075600 155702016
4/10/2013 2859.209 176318800 152777408
4/9/2013 2804.666 154876192 150766160
4/8/2013 2786.129 137501792 150048112
4/5/2013 2771.751 175929696 167413872
4/4/2013 2794.925 149645904 164698288
4/3/2013 2795.037 163599504 163323584
 4/2/2013 2820.624 150887104 161752640
4/1/2013 2797.067 134632304 160216432
3/28/2013 2818.69 169770704 160295616
3/27/2013 2809.985 131932304 159040432
3/26/2013 2806.496 116512800 161123328
3/25/2013 2789.448 167139808 164602352
3/22/2013 2800.806 153199392 163758912
3/21/2013 2774.852 167508400 164147760
3/20/2013 2805.91 142206304 168400976
3/19/2013 2787.272 146150096 169176656
3/18/2013 2792.298 144105504 171425584
3/15/2013 2799.408 397988192 174285120
3/14/2013 2807.3 135196000 157005424
3/13/2013 2798.682 129025296 159666688
3/12/2013 2800.809 140035296 163784464
3/11/2013 2811.857 127844096 165703120
3/8/2013 2804.112 135820000 171211040
3/7/2013 2799.488 150943104 172884224
3/6/2013 2792.56 163175600 174189504
3/5/2013 2799.246 168698304 175696496
3/4/2013 2759.534 154488000 173380048
3/1/2013 2747.752 159032192 174894448
2/28/2013 2738.584 231306704 177155488
2/27/2013 2741.256 153841504 174205120
2/26/2013 2713.016 179884000 177967936
2/25/2013 2700.967 186998592 178665712
2/22/2013 2737.283 138792704 179192480
2/21/2013 2711.511 175114896 184270640
2/20/2013 2739.989 190792000 183634064
2/19/2013 2782.855 168815008 182520944
2/15/2013 2764.667 210463104 181159584
2/14/2013 2771.429 160917600 178748528
2/13/2013 2773.768 170522304 180584480
2/12/2013 2762.62 185780496 178842976
2/11/2013 2774.636 133951696 177655040
2/8/2013 2775.558 177203904 186452736
2/7/2013 2746.501 192947808 186022528
2/6/2013 2746.345 187051104 183618144
2/5/2013 2754.989 210283904 182958272
2/4/2013 2715.684 190350496 181226064
2/1/2013 2763.962 194900096 177929456
1/31/2013 2731.533 214965296 175779408
1/30/2013 2738.714 165566208 171307328
1/29/2013 2743.58 174095200 170860560
1/28/2013 2742.434 148394592 168807888
 1/25/2013 2736.73 174297296 168273440
1/24/2013 2723.531 188456896 167548448
1/23/2013 2762.169 144399600 168122896
1/22/2013 2746.185 167961600 168899824
1/18/2013 2743.239 265917104 164593856
1/17/2013 2747.147 170750704 154656864
1/16/2013 2734.726 156882096 149015792
1/15/2013 2722.983 177152896 142446384
1/14/2013 2735.703 184300800 164628416
1/11/2013 2748.261 140901504 162915568
1/10/2013 2744.181 162649408 165904176
1/9/2013 2727.65 147884096 167490288
1/8/2013 2718.72 158864608 170307040
1/7/2013 2724.219 143305200 172728128
1/4/2013 2724.491 140377904 175491200
1/3/2013 2732.258 163422400 177138208
1/2/2013 2746.474 197073600 178589728
12/31/2012 2660.931 156053408 175396528
12/28/2012 2606.359 103372000 175035408
12/27/2012 2632.938 116862400 180024608
12/26/2012 2637.182 86134464 184546096
12/24/2012 2658.046 58341020 190340592
12/21/2012 2664.674 509883488 197237760
12/20/2012 2693.552 158607904 178735840
12/19/2012 2690.99 185730704 179328848
12/18/2012 2705.386 186441104 179894608
12/17/2012 2664.26 190135504 178956960
12/14/2012 2628.091 195180704 177905840
12/13/2012 2654.014 184751504 170847648
12/12/2012 2674.567 165082896 167081312
12/11/2012 2682.068 185195104 167410432
12/10/2012 2647.571 149175808 167682288
12/7/2012 2640.539 150636608 176424736
12/6/2012 2656.3 178209904 180022368
12/5/2012 2637.89 184684704 182828016
12/4/2012 2667.887 173051808 184891088
12/3/2012 2671.836 161798592 181977488
11/30/2012 2677.879 232354704 183111264
11/29/2012 2680.034 167503008 180517328
11/28/2012 2665.27 194217104 183413568
11/27/2012 2641.423 172376496 181790704
11/26/2012 2651.669 174368704 179612848
11/23/2012 2639.59 89307824 179669088
11/21/2012 2600.477 128256400 186902960
11/20/2012 2594.664 170019808 190506656
11/19/2012 2595.828 189272896 192290928
11/16/2012 2534.156 280312384 192615168
11/15/2012 2524.356 204601104 186793776
11/14/2012 2531.87 220294592 185581152
11/13/2012 2561.859 215631008 181784704
11/12/2012 2582.774 129347800 187716896
11/9/2012 2584.098 178805200 192109312
11/8/2012 2572.567 193445600 191714448
11/7/2012 2612.686 210946496 188880336
11/6/2012 2681.049 169874208 184779328
11/5/2012 2672.908 139708608 183585536
11/2/2012 2656.275 175212304 184276352
11/1/2012 2687.515 197816000 183500672
10/31/2012 2647.919 182311808 180768320
10/26/2012 2665.833 196784000 176200816
10/25/2012 2657.657 194136304 172375280
10/24/2012 2655.554 192991600 169010112
10/23/2012 2666.02 186411696 166742624
10/22/2012 2694.557 163348000 165177296
10/19/2012 2678.315 304613792 166585648
10/18/2012 2744.169 195234096 160885056
10/17/2012 2775.624 172882304 159523168
10/16/2012 2778.378 150933904 159732528
10/15/2012 2739.875 149431392 162866400
10/12/2012 2720.143 151967200 163398464
10/11/2012 2719.206 150070896 181506256
10/10/2012 2728.544 163577104 183364432
10/9/2012 2741.92 156830704 183866400
10/8/2012 2786.924 113799200 184295152
10/5/2012 2811.944 139400992 186891616
10/4/2012 2828.599 143658800 191672768
10/3/2012 2818.838 158979200 194823568
10/2/2012 2799.288 162931808 193852816
10/1/2012 2794.275 184473296 192254240
9/28/2012 2799.193 219104896 190132000
9/27/2012 2821.596 174805904 187135120
9/26/2012 2781.63 176022592 188095040
9/25/2012 2804.528 197941904 185291728
9/24/2012 2843.984 157412496 181603024
9/21/2012 2861.637 423584000 181682928
9/20/2012 2861.697 177943600 161228128
9/19/2012 2864.033 171106496 157338448
9/18/2012 2857.383 163262208 154537680
9/17/2012 2856.439 152746000 152934784
9/14/2012 2855.234 211118400 152421888
9/13/2012 2831.346 190920800 148312480
9/12/2012 2791.684 144417904 146186848
9/11/2012 2784.893 138953200 147195264
9/10/2012 2788.352 152639600 147212864
9/7/2012 2825.107 174151808 150072768
9/6/2012 2829.708 189204704 151607264
9/5/2012 2766.954 133972896 150193168
9/4/2012 2772.027 142611200 151131920
8/31/2012 2772.236 158611200 150478432
8/30/2012 2753.74 116761800 151073888
8/29/2012 2783.997 119598496 154193104
8/28/2012 2782.689 129095000 158642432
8/27/2012 2782.546 139218800 162090624
8/24/2012 2778.053 145052496 162942368
8/23/2012 2762.021 149477408 164528896
8/22/2012 2783.417 159036096 167013088
8/21/2012 2772.201 159544304 168033808
8/20/2012 2784.33 139217200 170101360
8/17/2012 2780.3 195538208 171126704
8/16/2012 2768.09 197169104 173327760
8/15/2012 2735.47 167993296 174165216
8/14/2012 2727.79 148054208 176826480
8/13/2012 2728.68 132808896 179655344
8/10/2012 2722.96 167543104 183534592
8/9/2012 2719.61 163549904 188580320
8/8/2012 2714.02 186338496 190373648
8/7/2012 2717.16 180817792 189822736
8/6/2012 2694.09 151994896 189938432
8/3/2012 2676 168850496 188967632
8/2/2012 2625.52 186740400 187348848
8/1/2012 2635.13 174346896 187679408
7/31/2012 2642.53 190557408 187926288
7/30/2012 2642.12 154597504 187387712
7/27/2012 2647.03 228554096 187171728
7/26/2012 2584.85 209730896 182487200
7/25/2012 2549.2 207912192 178487152
7/24/2012 2567.46 190487296 171547232
7/23/2012 2589.93 190997600 169949632
7/20/2012 2618.04 243228896 175264560
7/19/2012 2655.81 190449792 172931008
7/18/2012 2625.87 178074800 170098688
7/17/2012 2591.65 182553296 169705456
7/16/2012 2577.05 137432800 169586192
7/13/2012 2584.97 144568800 176374656
7/12/2012 2545.3 191698800 179925824
7/11/2012 2570.99 178050096 178534736
7/10/2012 2585.52 182478704 178781440
7/9/2012 2610.31 151357792 177995456
7/6/2012 2612.29 158286304 188033552
7/5/2012 2647.47 149730096 189906752
7/3/2012 2645.84 103813504 191420320
7/2/2012 2625.03 166523104 195849632
6/29/2012 2615.72 270721600 196040944
6/28/2012 2536.65 208225696
6/27/2012 2565.53 147964896
6/26/2012 2549.84 172176400
6/25/2012 2533.54 180764192
6/22/2012 2585.53 239259904
6/21/2012 2556.96 197836304
6/20/2012 2623.33 170832496
6/19/2012 2620.83 181750592
6/18/2012 2592.52 170688992
6/15/2012 2571.23 301929312
6/14/2012 2539.97 186384192
6/13/2012 2527.44 172433696
6/12/2012 2546.2 170253104
6/11/2012 2517.18 169392896
Date Last Price Volume SMAVG (15)
7/2/2019 21754.27 564114496 610046336
7/1/2019 21729.97 689817472 608220224
6/28/2019 21275.92 639834496 602211136
6/27/2019 21338.17 632275328 594402304
6/26/2019 21086.59 519055104 593199424
6/25/2019 21193.81 556108096 608242752
6/24/2019 21285.99 445415488 618702336
6/21/2019 21258.64 918208128 635357760
6/20/2019 21462.86 573614400 628444608
6/19/2019 21333.87 660883776 630536256
6/18/2019 20972.71 562673024 634580864
6/17/2019 21124 505816608 664761344
6/14/2019 21116.89 623442304 659641152
6/13/2019 21032 677076800 664632000
6/12/2019 21129.72 582359168 663403072
6/11/2019 21204.28 536723104 668937600
6/10/2019 21134.42 599681472 681370240
6/7/2019 20884.71 522701312 686146752
6/6/2019 20774.04 614232512 703348416
6/5/2019 20776.1 744705088 719040832
6/4/2019 20408.54 713001472 727169216
6/3/2019 20410.88 695247104 741610432
5/31/2019 20601.19 814510528 746474624
5/30/2019 20942.53 604989184 759868032
5/29/2019 21003.37 721553408 786142400
5/28/2019 21260.14 1015380224 797002624
5/27/2019 21182.58 429013888 791637696
5/24/2019 21117.22 698305024 812423744
5/23/2019 21151.14 658642176 809386624
5/22/2019 21283.37 665377792 812167488
5/21/2019 21272.45 723212672 803528064
5/20/2019 21301.73 671328576 784759616
5/17/2019 21250.09 780726912 773218112
5/16/2019 21062.98 849617984 767406016
5/15/2019 21188.56 866631616 762537984
5/14/2019 21067.23 929619392 744158912
5/13/2019 21191.28 768210432 727612672
5/10/2019 21344.92 1015410880 718708672
5/9/2019 21402.13 999105408 693057792
5/8/2019 21602.59 884456128 666785408
5/7/2019 21923.72 934906624 645122624
4/26/2019 22258.73 740804288 620346304
4/25/2019 22307.58 652748288 611151744
4/24/2019 22200 700355712 607430976
4/23/2019 22259.74 535786496 607786112
4/22/2019 22217.9 441685504 620882816
4/19/2019 22200.56 498206304 644650816
4/18/2019 22090.12 693545024 653795968
4/17/2019 22277.97 776597312 656433280
4/16/2019 22221.66 590945920 656830976
4/15/2019 22169.11 681426112 687052352
4/12/2019 21870.56 634650496 695053760
4/11/2019 21711.38 630646912 706975872
4/10/2019 21687.57 605019584 709812608
4/9/2019 21802.59 559514816 710658304
4/8/2019 21761.65 563262208 711288064
4/5/2019 21807.5 602885376 730930816
4/4/2019 21724.95 596936704 734801408
4/3/2019 21713.21 705683008 740456832
4/2/2019 21505.31 732237120 739982784
4/1/2019 21509.03 798205184 729383488
3/29/2019 21205.81 635384000 744769344
3/28/2019 21033.76 733104128 754074560
3/27/2019 21378.73 782563328 744439936
3/26/2019 21428.39 1044266304 732961728
3/25/2019 20977.11 801446976 703959168
3/22/2019 21627.34 813481984 693512192
3/20/2019 21608.92 673198784 688429120
3/19/2019 21566.85 617704192 690101696
3/18/2019 21584.5 568961472 687626304
3/15/2019 21450.85 857903232 685271680
3/14/2019 21287.02 660944704 664070976
3/13/2019 21290.24 681768320 667005312
3/12/2019 21503.69 698572224 662559040
3/11/2019 21125.09 573247808 652830848
3/8/2019 21025.56 1028993024 657077312
3/7/2019 21456.01 774962304 633554048
3/6/2019 21596.81 588584576 626236800
3/5/2019 21726.28 610389888 641016064
3/4/2019 21822.04 609228032 658117376
3/1/2019 21602.69 644742016 676741760
2/28/2019 21385.16 737236096 682275200
2/27/2019 21556.51 698287488 680462592
2/26/2019 21449.39 580573184 678905664
2/25/2019 21528.23 533642688 685992576
2/22/2019 21425.51 539891904 706913408
2/21/2019 21464.23 704960512 722893824
2/20/2019 21431.49 615074176 725455168
2/19/2019 21302.65 552649216 727800320
 2/18/2019 21281.85 636944768 729992832
2/15/2019 20900.63 676144320 734534016
2/14/2019 21139.71 665202688 731678976
2/13/2019 21144.48 810274432 728187456
2/12/2019 20864.21 866908928 713409216
2/8/2019 20333.17 888594176 697658560
2/7/2019 20751.28 727743232 682860736
2/6/2019 20874.06 710047616 678089600
2/5/2019 20844.45 674933504 678542528
2/4/2019 20883.77 686876032 687343168
2/1/2019 20788.39 847455872 694965312
1/31/2019 20773.49 779597888 689110400
1/30/2019 20556.54 743380672 687198592
1/29/2019 20664.64 650251712 697062976
1/28/2019 20649 585536768 709729920
1/25/2019 20773.56 705062080 733608128
1/24/2019 20574.63 633319296 735130048
1/23/2019 20593.72 612829504 756843968
1/22/2019 20622.91 588601216 770952576
1/21/2019 20719.33 630648384 796978112
1/18/2019 20666.07 666626816 835082240
1/17/2019 20402.27 656176192 856863552
1/16/2019 20442.75 716841792 868987968
1/15/2019 20555.29 806943424 876556800
1/11/2019 20359.7 801208320 866368960
1/10/2019 20163.8 759632000 883609152
1/9/2019 20427.06 750920384 887414080
1/8/2019 20204.04 891347200 898934400
1/7/2019 20038.97 840255424 899677056
1/4/2019 19561.96 943709888 897904768
12/28/2018 20014.77 727891328 888632064
12/27/2018 20077.62 959027904 900302784
12/26/2018 19327.06 824458368 893901824
12/25/2018 19155.74 978983808 900540736
12/21/2018 20166.19 1202211200 883732608
12/20/2018 20392.58 993346432 875101632
12/19/2018 20987.92 838042368 856470336
12/18/2018 21115.45 830374400 853928384
12/17/2018 21506.88 654125824 849455232
12/14/2018 21374.83 1059810624 859439040
12/13/2018 21816.19 816706496 834023296
12/12/2018 21602.75 923724672 832684416
12/11/2018 21148.02 902486784 827868672
12/10/2018 21219.5 813671872 817222784
12/7/2018 21678.68 804618496 814446784
 12/6/2018 21501.62 902952896 816736000
12/5/2018 21919.33 863013184 808231488
12/4/2018 22036.05 924042112 809623808
12/3/2018 22574.76 726862208 788737408
11/30/2018 22351.06 1072746304 793948672
11/29/2018 22262.6 713876480 778705280
11/28/2018 22177.02 799913024 797325248
11/27/2018 21952.4 763277888 793949312
11/26/2018 21812 803882304 797111424
11/22/2018 21646.55 678574784 813575296
11/21/2018 21507.54 796622784 838350144
11/20/2018 21583.12 851489408 857354560
11/19/2018 21821.16 742798208 880933376
11/16/2018 21680.34 772031488 880091520
11/15/2018 21803.62 838956608 892496320
11/14/2018 21846.48 775385792 900917312
11/13/2018 21810.52 883898112 906859904
11/12/2018 22269.88 610745792 903037888
11/9/2018 22250.25 805031168 905594240
11/8/2018 22486.92 844094912 898238848
11/7/2018 22085.8 993176320 886154880
11/6/2018 22147.75 749274304 869476224
11/5/2018 21898.99 810709696 867751360
11/2/2018 22243.66 1050839808 868656704
11/1/2018 21687.65 1050197376 867021120
10/31/2018 21920.46 1081689472 876293504
10/30/2018 21457.29 1205171456 852734656
10/29/2018 21149.8 730170880 831863104
10/26/2018 21184.6 958102720 841309120
10/25/2018 21268.73 965271872 838869568
10/24/2018 22091.18 864524288 823498048
10/23/2018 22010.78 826568320 821206016
10/22/2018 22614.82 649090880 810741632
10/19/2018 22532.08 694700224 829802496
10/18/2018 22658.16 662835904 835870976
10/17/2018 22841.12 742996288 849524928
10/16/2018 22549.24 723401280 869232896
10/15/2018 22271.3 824289408 903890048
10/12/2018 22694.66 1026306688 918737024
10/11/2018 22590.86 1189282944 914624704
10/10/2018 23506.04 728306432 897588800
10/9/2018 23469.39 892098432 919653440
10/5/2018 23783.72 871860992 911719104
10/4/2018 23975.62 921509824 908441024
10/3/2018 24110.96 734699200 899575360
10/2/2018 24270.62 830143680 888873984
10/1/2018 24245.76 669602112 881534272
9/28/2018 24120.04 935004480 879612928
9/27/2018 23796.74 785726976 862194240
9/26/2018 24033.79 867645120 845727104
9/25/2018 23940.26 1038616192 822128576
9/21/2018 23869.93 1243258240 799665088
9/20/2018 23674.93 1046994176 767579200
9/19/2018 23672.52 964621696 738179008
9/18/2018 23420.54 933744384 715594624
9/14/2018 23094.67 1059276288 687854784
9/13/2018 22821.32 773082880 651886336
9/12/2018 22604.61 822689792 634808640
9/11/2018 22664.69 788525312 619228352
9/10/2018 22373.09 574178176 604141504
9/7/2018 22307.06 720048384 597971200
9/6/2018 22487.94 640781888 588470912
9/5/2018 22580.83 673724288 599260224
9/4/2018 22696.9 538719616 596430016
9/3/2018 22707.38 513667488 601505088
8/31/2018 22865.15 701663616 620715264
8/30/2018 22869.5 761970432 624751808
8/29/2018 22848.22 605990592 616434112
8/28/2018 22813.47 625856576 626027776
8/27/2018 22799.64 517646784 631981568
8/24/2018 22601.77 519749184 643508288
8/23/2018 22410.82 516917696 658119616
8/22/2018 22362.55 588984832 688567872
8/21/2018 22219.73 562222912 718599104
8/20/2018 22199 481624192 760475136
8/17/2018 22270.38 577543872 780747648
8/16/2018 22192.04 802621504 792572352
8/15/2018 22204.22 631270720 786947776
8/14/2018 22356.08 614845888 785186816
8/13/2018 21857.43 801820224 792580736
8/10/2018 22298.08 762211520 799585664
8/9/2018 22598.39 637205184 796715008
8/8/2018 22644.31 749895296 797112640
8/7/2018 22662.74 715164096 785920512
8/6/2018 22507.32 690547584 790301632
8/3/2018 22525.18 738918912 794142720
8/2/2018 22512.53 973641088 789120256
8/1/2018 22746.7 1039453824 775670400
7/31/2018 22553.72 1190363264 768703296
7/30/2018 22544.84 785711488 731397184
7/27/2018 22712.75 754914432 728245504
7/26/2018 22586.87 718252992 723809024
7/25/2018 22614.25 604856192 718649920
7/24/2018 22510.48 725755328 730912704
7/23/2018 22396.99 906893824 728695488
7/20/2018 22697.88 719151616 714889088
7/19/2018 22764.68 643169728 715077504
7/18/2018 22794.19 582012928 717384000
7/17/2018 22697.36 780881024 727594752
7/13/2018 22597.35 748164416 717234496
7/12/2018 22187.96 663582080 726430272
7/11/2018 21932.21 771892672 734391744
7/10/2018 22196.89 934947072 744067136
7/9/2018 22052.18 630771904 736330880
7/6/2018 21788.14 738436800 738936448
7/5/2018 21546.99 688366784 750532032
7/4/2018 21717.04 640866176 754155072
7/3/2018 21785.54 788798272 750613120
7/2/2018 21811.93 692497088 741961024
6/29/2018 22304.51 699797504 734060224
6/28/2018 22270.39 721977728 745912512
6/27/2018 22271.77 677767296 747352576
6/26/2018 22342 735174400 748843712
6/25/2018 22338.15 625476928 745033536
6/22/2018 22516.83 886100928 752750272
6/21/2018 22693.04 783004224 750367360
6/20/2018 22555.43 917024320 789193600
6/19/2018 22278.48 818903104 790274176
6/18/2018 22680.33 669854976 776775488
6/15/2018 22851.75 912370432 768459328
6/14/2018 22738.61 742712512 756006144
6/13/2018 22966.38 587737472 765289920
6/12/2018 22878.35 659016832 777649920
6/11/2018 22804.04 573984768 774532928
6/8/2018 22694.5 877581376 776865536
6/7/2018 22823.26 743579200 763216960
6/6/2018 22625.73 700134400 765589824
6/5/2018 22539.54 678021504 774019776
6/4/2018 22475.94 741227904 788241280
6/1/2018 22171.35 850357504 786147072
5/31/2018 22201.82 1365397632 784622144
5/30/2018 22018.52 933232576 743986944
5/29/2018 22358.43 616423616 740913920
5/28/2018 22481.09 545112384 752783168
5/25/2018 22450.79 725572224 763827584
5/24/2018 22437.01 881969472 764027840
5/23/2018 22689.74 773137088 767014720
5/22/2018 22960.34 612262016 776751360
5/21/2018 23002.37 608974208 785982784
5/18/2018 22930.36 672852480 795783424
5/17/2018 22838.37 779172800 803547840
5/16/2018 22717.23 826582976 795599744
5/15/2018 22818.02 891344320 788375552
5/14/2018 22865.86 709814976 783732672
5/11/2018 22758.48 827483008 784816704
5/10/2018 22497.18 755869696 769148224
5/9/2018 22408.88 887137216 755443968
5/8/2018 22508.69 794462592 746571584
5/7/2018 22467.16 710778368 733727808
5/2/2018 22472.78 728576192 734110592
5/1/2018 22508.03 926772672 736888576
4/27/2018 22467.87 919186624 717799168
4/26/2018 22319.61 750733824 707657728
4/25/2018 22215.32 755983488 713076800
4/24/2018 22278.12 789318528 714617664
4/23/2018 22088.04 659951808 705860032
4/20/2018 22162.24 718220032 694552192
4/19/2018 22191.18 821700672 690388736
4/18/2018 22158.2 726075584 689823552
4/17/2018 21847.59 592455680 701960192
4/16/2018 21835.53 550306432 732523584
4/13/2018 21778.74 754051072 762826176
4/12/2018 21660.28 601805824 795688704
4/11/2018 21687.1 716520192 812342528
4/10/2018 21794.32 770246080 810283584
4/9/2018 21678.26 640431488 805168768
4/6/2018 21567.52 767064832 814467904
4/5/2018 21645.42 832020096 808170944
4/4/2018 21319.55 779096704 797349120
4/3/2018 21292.29 657953600 792222720
4/2/2018 21388.58 490334912 796909696
3/30/2018 21454.3 655767616 840166528
3/29/2018 21159.08 813223168 845951424
3/28/2018 21031.31 908125376 851556672
3/27/2018 21317.32 1050906496 843523072
3/26/2018 20766.1 1004845184 833367040
3/23/2018 20617.86 1246988928 833083072
3/22/2018 21591.99 851613568 811995008
3/20/2018 21380.97 685635968 816213952
3/19/2018 21480.9 693523584 821555392
3/16/2018 21676.51 779918784 819691712
3/15/2018 21803.95 672610432 812080768
3/14/2018 21777.29 669692480 820354240
3/13/2018 21968.1 702200576 829274368
3/12/2018 21824.03 728258112 828878784
3/9/2018 21469.2 1139187584 827400128
3/8/2018 21368.07 742541120 804901056
3/7/2018 21252.72 897302272 814807936
3/6/2018 21417.76 787620928 826395136
3/5/2018 21042.09 898565824 852661568
3/2/2018 21181.64 1000586368 880450688
3/1/2018 21724.47 930667904 885707648
2/28/2018 22068.24 914897216 922288128
2/27/2018 22389.86 765757824 991970368
2/26/2018 22153.63 665567808 1014870336
2/23/2018 21892.78 665755200 1038279424
2/22/2018 21736.44 796712512 1063828864
2/21/2018 21970.81 803494720 1079308032
2/20/2018 21925.1 696265984 1086724992
2/19/2018 22149.21 706078784 1087564416
2/16/2018 21720.25 801701824 1100408832
2/15/2018 21464.98 891143488 1102965888
2/14/2018 21154.17 1071110400 1098507904
2/13/2018 21244.68 1181617280 1077600512
2/9/2018 21382.62 1315402880 1043601984
2/8/2018 21890.86 1079440640 1005263616
2/7/2018 21645.37 1479375360 1001635008
2/6/2018 21610.24 1960131072 959505280
2/5/2018 22682.08 1109257216 875925312
2/2/2018 23274.53 1016704384 853771776
2/1/2018 23486.11 1048996224 850397120
1/31/2018 23098.29 1028900480 837984256
1/30/2018 23291.97 914748288 830382784
1/29/2018 23629.34 708858688 834077696
1/26/2018 23631.88 898744896 856904640
1/25/2018 23669.49 840056832 867249280
1/24/2018 23940.78 824273984 843160320
1/23/2018 24124.15 757499008 822811200
1/22/2018 23816.33 671640000 804807360
1/19/2018 23808.06 740327616 791887616
1/18/2018 23763.37 1025011072 772164288
1/17/2018 23868.34 847429312 757313280
1/16/2018 23951.81 706432000 751039744
1/15/2018 23714.88 776954112 767457536
1/12/2018 23653.82 966083904 764111360
 1/11/2018 23710.43 862803200 758246656
1/10/2018 23788.2 914878400 769078528
1/9/2018 23849.99 970172096 766525120
1/5/2018 23714.53 1051263424 764641344
1/4/2018 23506.33 1053914496 753772800
12/29/2017 22764.94 478722304 731247488
12/28/2017 22783.98 519036992 772779968
12/27/2017 22911.21 487441408 792864384
12/26/2017 22892.69 477844192 827248704
12/25/2017 22939.18 444477696 847509888
12/22/2017 22902.76 802245312 865243712
12/21/2017 22866.1 753326720 873410240
12/20/2017 22891.72 952698368 919895744
12/19/2017 22868 726761728 918741120
12/18/2017 22901.77 878113216 923063872
12/15/2017 22553.22 1025281728 910337984
12/14/2017 22694.45 876577280 886487680
12/13/2017 22758.07 941915520 883755200
12/12/2017 22866.17 888235008 873295616
12/11/2017 22938.73 716034880 863343808
12/8/2017 22811.08 1101709440 893717696
12/7/2017 22498.03 820303616 886667264
12/6/2017 22177.04 1003206016 914863552
12/5/2017 22622.38 781761984 913946816
12/4/2017 22707.16 710485120 917286784
12/1/2017 22819.03 924742784 943209280
11/30/2017 22724.96 1450609024 991817856
11/29/2017 22597.2 935379328 963994176
11/28/2017 22486.24 791603200 975696192
11/27/2017 22495.99 687224512 999842496
11/24/2017 22550.85 667527872 1026711232
11/22/2017 22523.15 835589632 1059620352
11/21/2017 22416.48 785021504 1074301184
11/20/2017 22261.76 738958272 1115163776
11/17/2017 22396.8 1171643008 1148659200
11/16/2017 22351.12 995953088 1127335296
11/15/2017 22028.32 1243248128 1144827648
11/14/2017 22380.01 989454592 1122567936
11/13/2017 22380.99 831861696 1116702336
11/10/2017 22681.42 1099322624 1120167680
11/9/2017 22868.71 1653871488 1105026944
11/8/2017 22913.82 1033253376 1044735232
11/7/2017 22937.6 1110909952 1039389120
11/6/2017 22548.35 1153798144 1035675904
11/2/2017 22539.12 1090254976 1034681216
 11/1/2017 22420.08 1161164672 1017248320
10/31/2017 22011.61 1055801728 994943296
10/30/2017 22011.67 1397960064 978366400
10/27/2017 22008.45 1241389952 937293504
10/26/2017 21739.78 851784320 893905536
10/25/2017 21707.62 1258339712 887685056
10/24/2017 21805.17 909352000 853780736
10/23/2017 21696.65 901470208 839626880
10/20/2017 21457.64 883841728 837974144
10/19/2017 21448.52 872212416 836784448
10/18/2017 21363.05 749495424 822366464
10/17/2017 21336.12 953061632 837640896
10/16/2017 21255.56 1055212032 831067648
10/13/2017 21155.18 1138877184 826330560
10/12/2017 20954.72 828761984 830068672
10/11/2017 20881.27 826589120 843824640
10/10/2017 20823.51 807148480 871789120
10/6/2017 20690.71 781866368 894940864
10/5/2017 20628.56 590570624 907228736
10/4/2017 20626.66 758476672 925930240
10/3/2017 20614.07 749774720 937134400
10/2/2017 20400.78 697044608 941242432
9/29/2017 20356.28 876679296 968052800
9/28/2017 20363.11 865996224 965853632
9/27/2017 20267.05 655942976 968902528
9/26/2017 20330.19 978611200 978521984
9/25/2017 20397.58 854463424 962518592
9/22/2017 20296.45 984155200 960160512
9/21/2017 20347.48 1194948992 961814080
9/20/2017 20310.46 1035102016 945211712
9/19/2017 20299.38 1246056448 927714176
9/15/2017 19909.5 1154423936 892372800
9/14/2017 19807.44 966184704 863981760
9/13/2017 19865.82 871092992 851395584
9/12/2017 19776.62 926539008 847287360
9/11/2017 19545.77 811395520 833978240
9/8/2017 19274.82 1099200384 831642624
9/7/2017 19396.52 843691072 824151296
9/6/2017 19357.97 911729920 817306304
9/5/2017 19385.81 800235328 804218240
9/4/2017 19508.25 738559808 812916544
9/1/2017 19691.47 819092224 838055488
8/31/2017 19646.24 1008959296 855028608
8/30/2017 19506.54 945912576 859505664
8/29/2017 19362.55 772639872 851717376
8/28/2017 19449.9 715935104 851962112
8/25/2017 19452.61 728558976 856834432
8/24/2017 19353.77 777391872 869671680
8/23/2017 19434.64 809469120 883601600
8/22/2017 19383.84 726902912 905273984
8/21/2017 19393.13 776361088 953243712
8/18/2017 19470.41 986829888 976071936
8/17/2017 19702.63 741016704 972081088
8/16/2017 19729.28 715409280 981395968
8/15/2017 19753.31 930709120 981930240
8/14/2017 19537.1 1115644544 975744832
8/10/2017 19729.74 1073688832 955430080
8/9/2017 19738.71 1076115072 939397376
8/8/2017 19996.01 829087808 923457536
8/7/2017 20055.89 776311808 932396096
8/4/2017 19952.33 789019072 937776640
8/3/2017 20029.26 921118208 947366272
8/2/2017 20080.04 986340608 941915776
8/1/2017 19985.79 1134555136 929291712
7/31/2017 19925.18 1446448512 912568704
7/28/2017 19959.84 1118784640 879272064
7/27/2017 20079.64 926966976 868407168
7/26/2017 20050.16 880739904 871577216
7/25/2017 19955.2 723423296 881808896
7/24/2017 19975.67 837927680 890881472
7/21/2017 20099.75 810924096 915168384
7/20/2017 20144.59 833197568 942800768
7/19/2017 20020.86 837017728 966674176
7/18/2017 19999.91 963166400 972914560
7/14/2017 20118.86 857019776 961628928
7/13/2017 20099.81 932863232 959813376
7/12/2017 20098.38 839361216 955763072
7/11/2017 20195.48 796979072 964989568
7/10/2017 20080.98 883710720 980100992
7/7/2017 19929.09 946998592 976008768
7/6/2017 19994.06 955811200 1005890240
7/5/2017 20081.63 974518016 1015672000
7/4/2017 20032.35 1034215104 1014543360
7/3/2017 20055.8 859512000 1012371456
6/30/2017 20033.43 1202230656 1032132416
6/29/2017 20220.3 1225410048 1051858240
6/28/2017 20130.41 1191298816 1056264320
6/27/2017 20225.09 930624000 1045067392
6/26/2017 20153.35 793881792 1053170112
6/23/2017 20132.67 829785792 1068374976
6/22/2017 20110.51 872108608 1116381440
6/21/2017 20138.79 977758784 1129405824
6/20/2017 20230.41 1023650816 1150220032
6/19/2017 20067.75 822327680 1131845248
6/16/2017 19943.26 1395219840 1123273472
6/15/2017 19831.82 1102537984 1088308096
6/14/2017 19883.52 957588224 1080131072
6/13/2017 19898.75 1001636416 1085907456
6/12/2017 19908.58 1155926656 1076451328
6/9/2017 20013.26 1498118272 1053297664
6/8/2017 19909.26 1291501056 1032876672
6/7/2017 19984.62 1023345280 1040076288
6/6/2017 19979.9 1052164096 1053046464
6/5/2017 20170.82 1021955328 1073046016
6/2/2017 20177.28 1549882752 1093125760
6/1/2017 19860.03 1067473792 1083833600
5/31/2017 19650.57 1289972352 1106418432
5/30/2017 19677.85 748028480 1109083648
5/29/2017 19682.57 693750720 1144081408
5/26/2017 19686.84 870740928 1200015744
5/25/2017 19813.13 979882688 1219401600
5/24/2017 19742.98 1044233024 1227284992
5/23/2017 19613.28 859794176 1238617216
5/22/2017 19678.28 808622208 1261512704
5/19/2017 19590.76 1191803136 1296559744
5/18/2017 19553.86 1399495680 1298223744
5/17/2017 19814.88 1217897728 1272292736
5/16/2017 19919.82 1352156800 1268899200
5/15/2017 19869.85 1323152768 1259088512
5/12/2017 19883.9 1410499840 1253891840
5/11/2017 19961.55 1406245760 1223991424
5/10/2017 19900.09 1329949952 1189660672
5/9/2017 19843 1272996480 1180405504
5/8/2017 19895.7 1532764800 1180526208
5/2/2017 19445.7 1161529344 1158296832
5/1/2017 19310.52 1098132608 1153042176
4/28/2017 19196.74 1214217856 1154030080
4/27/2017 19251.87 1203225856 1180814848
4/26/2017 19289.43 1334327040 1189669632
4/25/2017 19079.33 1216764544 1181786752
4/24/2017 18875.88 1010528768 1198610176
4/21/2017 18620.75 1166996224 1220697984
4/20/2017 18430.49 1204995584 1242339456
4/19/2017 18432.2 1245202688 1245009152
4/18/2017 18418.59 961993600 1238713728
4/17/2017 18355.26 891285504 1256140800
4/14/2017 18335.63 1191122432 1277273984
4/13/2017 18426.84 1274806272 1282972800
4/12/2017 18552.61 1199323648 1278666368
4/11/2017 18747.87 1082709120 1289769344
4/10/2017 18797.88 1112951680 1285367552
4/7/2017 18664.63 1615990656 1302575744
4/6/2017 18597.06 1336046336 1276498560
4/5/2017 18861.27 1216084224 1264540544
4/4/2017 18810.25 1469115648 1265644544
4/3/2017 18983.23 1341845760 1229445888
3/31/2017 18909.26 1491619072 1243547776
3/30/2017 19063.22 1245041152 1211498752
3/29/2017 19217.48 1150771584 1197318016
3/28/2017 19202.87 1223399680 1186453888
3/27/2017 18985.59 1208281728 1163575680
3/24/2017 19262.53 1276604672 1156993408
3/23/2017 19085.31 1210210944 1169374848
3/22/2017 19041.38 1365868416 1176912768
3/21/2017 19455.88 1016682496 1174436224
3/17/2017 19521.59 1371074560 1189445248
3/16/2017 19590.14 1224831360 1197280896
3/15/2017 19577.38 1156677632 1209511040
3/14/2017 19609.5 1232643968 1236877056
3/13/2017 19633.75 926135104 1221826304
3/10/2017 19604.61 1553374080 1226023296
3/9/2017 19318.58 1010884416 1218210048
3/8/2017 19254.03 1032329088 1242668032
3/7/2017 19344.15 987811008 1269037056
3/6/2017 19379.14 880225792 1298403072
3/3/2017 19469.17 1109548160 1318297600
3/2/2017 19564.8 1462325760 1343924224
3/1/2017 19393.54 1323280256 1333407488
2/28/2017 19118.99 1328719872 1313757952
2/27/2017 19107.47 1241817984 1295931136
2/24/2017 19283.54 1488609024 1293449984
2/23/2017 19371.46 1408282752 1288171264
2/22/2017 19379.87 1567167872 1285300480
2/21/2017 19381.44 1006882688 1268477568
2/20/2017 19251.08 989090688 1290635264
2/17/2017 19234.62 1436176000 1289897600
2/16/2017 19347.53 1377753344 1283904128
2/15/2017 19437.98 1427865344 1288841600
2/14/2017 19238.98 1428299648 1277238912
2/13/2017 19459.15 1178644480 1269705984
 2/10/2017 19378.93 1493947648 1274341888
2/9/2017 18907.67 1304574208 1258584832
2/8/2017 19007.6 1028537792 1285343232
2/7/2017 18910.78 1061317888 1299043200
2/6/2017 18976.71 1204599808 1301300480
2/3/2017 18918.2 1409428480 1278365696
2/2/2017 18914.58 1365221376 1250683008
2/1/2017 19148.08 1314823680 1243237120
1/31/2017 19041.34 1339248128 1240104448
1/30/2017 19368.85 978026496 1229129216
1/27/2017 19467.4 1346272896 1245816192
1/26/2017 19402.39 1451816064 1248520576
1/25/2017 19057.5 1253824384 1264106752
1/24/2017 18787.99 1315307136 1261450368
1/23/2017 18891.03 1248183296 1286153984
1/20/2017 19137.91 1257591424 1256366464
1/19/2017 19072.25 1705949568 1248235264
1/18/2017 18894.37 1234038144 1191499520
1/17/2017 18813.53 1095175936 1187198336
1/16/2017 19095.24 860578688 1201039872
1/13/2017 19287.28 994187776 1225864960
1/12/2017 19134.7 1253533312 1232419840
1/11/2017 19364.67 1267833856 1251040000
1/10/2017 19301.44 1174618880 1269596800
1/6/2017 19454.33 1228331648 1280077312
1/5/2017 19520.69 1386838528 1296559104
1/4/2017 19594.16 1685608064 1337812096
12/30/2016 19114.37 1213979008 1371399552
12/29/2016 19145.14 1685862016 1415393536
12/28/2016 19401.72 801370816 1407280384
12/27/2016 19403.06 1135623040 1459689344
12/26/2016 19396.64 854912896 1473619584
12/22/2016 19427.67 1169521024 1548062592
12/21/2016 19444.49 1302798976 1595417856
12/20/2016 19494.53 1232955008 1618357120
12/19/2016 19391.6 1092510976 1619918976
12/16/2016 19401.15 1532834944 1643769216
12/15/2016 19273.79 1546187008 1651508608
12/14/2016 19253.61 1331825024 1648030336
12/13/2016 19250.52 1475559040 1640495232
12/12/2016 19155.03 2005634048 1632609280
12/9/2016 18996.37 2189419008 1610113408
12/8/2016 18765.47 1873889024 1571584384
12/7/2016 18496.69 1564164992 1580174720
12/6/2016 18360.54 1587506048 1591330816
 12/5/2016 18274.99 1344574976 1595703296
12/2/2016 18426.08 1971559040 1672244608
12/1/2016 18513.12 1879848960 1693727360
11/30/2016 18308.48 1646888960 1751672704
11/29/2016 18307.04 1256381952 1710621312
11/28/2016 18356.89 1450265984 1702211584
11/25/2016 18381.22 1648925952 1695415808
11/24/2016 18333.41 1494012032 1675622784
11/22/2016 18162.94 1218797952 1658050688
11/21/2016 18106.02 1357270016 1681577600
11/18/2016 17967.41 1668196992 1702999296
11/17/2016 17862.63 1611481984 1663544320
11/16/2016 17862.21 2002744960 1621499520
11/15/2016 17668.15 1731506944 1560252160
11/14/2016 17672.62 1653091968 1503296768
11/11/2016 17374.79 2492696064 1469192064
11/10/2016 17344.42 2293798912 1377942528
11/9/2016 16251.54 2749029120 1292801536
11/8/2016 17171.38 1031118016 1175295104
11/7/2016 17177.21 1130237056 1169972480
11/4/2016 16905.36 1348328960 1167560192
11/2/2016 17134.68 1352030976 1151711360
11/1/2016 17442.4 1230430976 1139106816
10/31/2016 17425.02 1571700992 1131465088
10/28/2016 17446.41 1678595968 1093559168
10/27/2016 17336.42 1076370944 1055354944
10/26/2016 17391.84 980810880 1060315520
10/25/2016 17365.25 1084034048 1061801216
10/24/2016 17234.42 877176320 1055674240
10/21/2016 17184.59 1141521024 1080109440
10/20/2016 17235.5 1123954048 1085828608
10/19/2016 16998.91 1016684032 1085721984
10/18/2016 16963.61 986431680 1122661632
10/17/2016 16900.12 951278912 1125468032
10/14/2016 16856.37 1094052992 1154019712
10/13/2016 16774.24 1110595968 1208488192
10/12/2016 16840 1162963968 1215447040
10/11/2016 17024.76 1115804032 1222669696
10/7/2016 16860.09 1003113024 1226837376
10/6/2016 16899.1 1105532032 1237486208
10/5/2016 16819.24 1150780032 1229269504
10/4/2016 16735.65 1003096000 1227736704
10/3/2016 16598.67 992129472 1243474432
9/30/2016 16449.84 1243704960 1251509888
9/29/2016 16693.71 1227307008 1256914560
9/28/2016 16465.4 1122355968 1247283712
9/27/2016 16683.93 1570779008 1257407488
9/26/2016 16544.56 1028528000 1230138240
9/23/2016 16754.02 1379554048 1249224320
9/21/2016 16807.62 1911079040 1257447168
9/20/2016 16492.15 1214978944 1199204480
9/16/2016 16519.29 1271303936 1194146816
9/15/2016 16405.01 1178320000 1179154432
9/14/2016 16614.24 1162844032 1162535552
9/13/2016 16729.04 982281792 1145750144
9/12/2016 16672.92 1127788032 1151972608
9/9/2016 16965.76 1239161984 1140316928
9/8/2016 16958.77 1112660992 1138949760
9/7/2016 17012.44 1324775040 1151732992
9/6/2016 17081.98 1082844032 1141685120
9/5/2016 17037.63 1274214016 1142848512
9/2/2016 16925.68 1161740032 1113716864
9/1/2016 16926.84 1314818944 1115680768
8/31/2016 16887.4 1502896000 1103861888
8/30/2016 16725.36 1037438976 1088692096
8/29/2016 16737.49 1139113984 1113924992
8/26/2016 16360.71 1046419008 1124233216
8/25/2016 16555.95 929037120 1161139072
8/24/2016 16597.3 911062016 1202778752
8/23/2016 16497.36 1075618944 1230007680
8/22/2016 16598.19 952953600 1274392704
8/19/2016 16545.82 1218653952 1367238784
8/18/2016 16486.01 1304408960 1370260992
8/17/2016 16745.64 1174056960 1386989056
8/16/2016 16596.51 1100295936 1395012992
8/15/2016 16869.56 837237696 1390228608
8/12/2016 16919.92 1191198976 1401636608
8/10/2016 16735.12 1137536000 1412070656
8/9/2016 16764.97 1275348992 1416596992
8/8/2016 16650.57 1415933056 1419330688
8/5/2016 16254.45 1293737984 1439526784
8/4/2016 16254.89 1600004992 1444017408
8/3/2016 16083.11 1553634048 1467734784
8/2/2016 16391.45 1319495936 1487535232
8/1/2016 16635.77 1741394048 1492136320
7/29/2016 16569.27 2345644032 1462360704
7/28/2016 16476.84 1263986944 1390847360
7/27/2016 16664.82 1555330944 1412214016
7/26/2016 16383.04 1294416000 1381332096
7/25/2016 16620.29 1028529024 1367393536
7/22/2016 16627.25 1008358976 1378761088
7/21/2016 16810.22 1347708032 1412023424
7/20/2016 16681.89 1205431040 1420415104
7/19/2016 16723.31 1316354944 1460662656
7/15/2016 16497.85 1718873984 1480855680
7/14/2016 16385.89 1361099008 1541584640
7/13/2016 16231.43 1955764992 1524712448
7/12/2016 16095.65 1850641024 1468802432
7/11/2016 15708.82 1388512000 1426023808
7/8/2016 15106.98 1294759936 1421445760
7/7/2016 15276.24 1272944000 1446576640
7/6/2016 15378.99 1584486016 1464545152
7/5/2016 15669.33 1092103040 1450094592
7/4/2016 15775.8 1085337984 1465083264
7/1/2016 15682.48 1199041024 1476846592
6/30/2016 15575.92 1507293952 1500242304
6/29/2016 15566.83 1473582976 1476733056
6/28/2016 15323.14 1809144960 1453234816
6/27/2016 15309.21 1619250048 1405321088
6/24/2016 14952.02 2629808896 1378810624
6/23/2016 16238.35 1108014976 1277245696
6/22/2016 16065.72 1117116032 1298553728
6/21/2016 16169.11 1208961024 1313193344
6/20/2016 15965.3 1319841024 1337049088
6/17/2016 15599.66 1671723008 1315918592
6/16/2016 15434.14 1542471936 1279032192
6/15/2016 15919.58 1367728000 1257510528
6/14/2016 15859 1316932992 1237950848
6/13/2016 16019.18 1261788032 1223290880
6/10/2016 16601.36 1549976064 1216817152
6/9/2016 16668.41 1154656000 1197716864
6/8/2016 16830.92 1121110016 1215109248
6/7/2016 16675.45 1090439040 1250405760
6/6/2016 16580.03 1221592064 1256140800
6/3/2016 16642.23 1106336000 1258115328
6/2/2016 16562.55 1427634944 1298748416
6/1/2016 16955.73 1336710016 1296068864
5/31/2016 17234.98 1566797056 1302649856
5/30/2016 17068.02 1002883008 1309197440
5/27/2016 16834.84 1118427008 1321527936
5/26/2016 16772.46 1219648000 1348746240
5/25/2016 16757.35 1074332032 1387352576
5/24/2016 16498.76 1097033984 1471115648
5/23/2016 16654.6 1164683008 1491912448
5/20/2016 16736.35 1263469952 1522001920
5/19/2016 16646.66 1415542016 1552181248
5/18/2016 16644.69 1650557952 1610006784
5/17/2016 16652.8 1176465024 1610537984
5/16/2016 16466.4 1251208960 1628042624
5/13/2016 16412.21 1715832960 1641789696
5/12/2016 16646.34 1387442048 1621117312
5/11/2016 16579.01 1435425024 1617481728
5/10/2016 16565.19 1665010944 1638734464
5/9/2016 16216.03 1187841024 1633606528
5/6/2016 16106.72 1526701056 1652419456
5/2/2016 16147.38 1798742016 1637235328
4/28/2016 16666.05 2330778112 1635177600
4/27/2016 17290.49 1408987008 1577104256
4/26/2016 17353.28 1616024064 1583481600
4/25/2016 17439.3 1716160000 1581131648
4/22/2016 17572.49 2282926080 1563258112
4/21/2016 17363.62 1658525056 1529969536
4/20/2016 16906.54 1439035008 1524381824
4/19/2016 16874.44 1457415936 1515896064
4/18/2016 16275.95 1405746048 1496703616
4/15/2016 16848.03 1332909056 1485349376
4/14/2016 16911.05 1754215040 1480823680
4/13/2016 16381.22 1588093056 1458604416
4/12/2016 15928.79 1470034944 1422518912
4/11/2016 15751.13 1298937984 1415290752
4/8/2016 15821.52 1767876992 1432527232
4/7/2016 15749.84 1459677952 1416343808
4/6/2016 15715.36 1504647040 1403281920
4/5/2016 15732.82 1580774016 1399196288
4/4/2016 16123.27 1448056960 1387726464
4/1/2016 16164.16 1783597952 1423202432
3/31/2016 16758.67 1574710016 1394673152
3/30/2016 16878.96 1311747968 1396807808
3/29/2016 17103.53 1169528960 1431228544
3/28/2016 17134.37 1235432960 1459586560
3/25/2016 17002.75 1265024000 1499628160
3/24/2016 16892.33 1420925056 1549547648
3/23/2016 17000.98 1046809984 1571538304
3/22/2016 17048.55 1361613952 1603257216
3/18/2016 16724.81 1557485056 1621998464
3/17/2016 16936.38 1525124992 1616456704
3/16/2016 16974.45 1263750016 1628000384
3/15/2016 17117.07 1443362944 1644850048
3/14/2016 17233.75 1408726016 1658778112
3/11/2016 16938.87 1980195968 1658080256
3/10/2016 16852.35 1355659008 1633872640
3/9/2016 16642.2 1606731008 1668680832
3/8/2016 16783.15 1828057984 1697629440
3/7/2016 16911.32 1594899968 1725686912
3/4/2016 17014.78 1836056960 1774185600
3/3/2016 16960.16 2013816064 1878796416
3/2/2016 16746.55 1750785024 1933532928
3/1/2016 16085.51 1522593024 1968971392
2/29/2016 16026.76 1642733056 2000846080
2/26/2016 16188.41 1474359040 2064628864
2/25/2016 16140.34 1698279936 2125539712
2/24/2016 15915.79 1516494976 2164633600
2/23/2016 16052.05 1652284032 2197423104
2/22/2016 16111.05 1398257024 2250618880
2/19/2016 15967.17 1617083008 2353643008
2/18/2016 16196.8 1877780992 2339791104
2/17/2016 15836.36 2040960000 2317962496
2/16/2016 16054.43 2248920064 2279865600
2/15/2016 16022.58 2322381056 2234573824
2/12/2016 14952.61 3405219072 2204267008
2/10/2016 15713.39 2834864128 2129366528
2/9/2016 16085.44 2282362112 2058907136
2/8/2016 17004.3 2000712960 2009522560
2/5/2016 16819.59 2599473920 1980947712
2/4/2016 17044.99 2388023040 1922996096
2/3/2016 17191.25 2284687872 1882652544
2/2/2016 17750.68 2008337024 1827579008
2/1/2016 17865.23 2450222080 1812615168
1/29/2016 17518.3 2943617024 1772161024
1/28/2016 17041.45 1409304960 1687910400
1/27/2016 17163.92 1550353024 1688756608
1/26/2016 16708.9 1469504000 1673585920
1/25/2016 17110.91 1569544960 1669091840
1/22/2016 16958.53 1867778944 1631437952
1/21/2016 16017.26 2281711104 1571491200
1/20/2016 16416.19 1777974016 1487548928
1/19/2016 17048.37 1541592960 1450766336
1/18/2016 16955.57 1572091008 1434338688
1/15/2016 17147.11 1730200064 1419976064
1/14/2016 17240.95 1782870016 1407855104
1/13/2016 17715.63 1458584064 1421795456
1/12/2016 17218.96 1783879040 1426331008
1/8/2016 17697.96 1843410944 1403310720
1/7/2016 17767.34 1679857024 1372299136
1/6/2016 18191.32 1421997056 1349809152
 1/5/2016 18374 1322792960 1365523840
1/4/2016 18450.98 1402093952 1357142784
12/30/2015 19033.71 1004736000 1350563712
12/29/2015 18982.23 968577216 1366296704
12/28/2015 18873.35 1022577024 1370613248
12/25/2015 18769.06 1226236032 1391867520
12/24/2015 18789.69 1295177984 1387601024
12/22/2015 18886.7 1356651008 1378496896
12/21/2015 18916.02 1548386048 1376775552
12/18/2015 18986.8 1991975936 1381041664
12/17/2015 19353.56 1526616960 1324666624
12/16/2015 19049.91 1438573952 1301074304
12/15/2015 18565.9 1378237952 1293988352
12/14/2015 18883.42 1342507008 1291340160
12/11/2015 19230.48 1657716992 1274985216
12/10/2015 19046.55 1197078016 1257552384
12/9/2015 19301.07 1303406976 1262230912
12/8/2015 19492.6 1240732032 1272275968
12/7/2015 19698.15 1033324992 1263915136
12/4/2015 19504.48 1341390976 1287734144
12/3/2015 19939.9 1162238976 1280620672
12/2/2015 19938.13 1158615040 1290696448
12/1/2015 20012.4 1330832000 1300924544
11/30/2015 19747.47 1612376960 1324736256
11/27/2015 19883.94 1146349952 1298121728
11/26/2015 19944.41 1172733056 1318955904
11/25/2015 19847.58 1332284032 1345441280
11/24/2015 19924.89 1338515968 1355502080
11/20/2015 19879.81 1097182976 1387605760
11/19/2015 19859.81 1396222976 1433248128
11/18/2015 19649.18 1267256064 1413600384
11/17/2015 19630.63 1454082944 1411303936
11/16/2015 19393.69 1115320064 1395538560
11/13/2015 19596.91 1390610944 1419546240
11/12/2015 19697.77 1234688000 1409465088
11/11/2015 19691.39 1313374976 1422436096
11/10/2015 19671.26 1312038016 1414089344
11/9/2015 19642.74 1688006016 1407519488
11/6/2015 19265.6 1213159936 1381384192
11/5/2015 19116.41 1458861952 1388319872
11/4/2015 18926.91 1570013952 1387725824
11/2/2015 18683.24 1483196032 1379275520
10/30/2015 19083.1 1820071936 1403702272
10/29/2015 18935.71 1781819008 1387910912
10/28/2015 18903.02 1101506048 1376294656
10/27/2015 18777.04 1232808960 1401232896
10/26/2015 18947.12 1217602944 1399649920
10/23/2015 18825.3 1475433984 1401998080
10/22/2015 18435.87 1239394944 1411127040
10/21/2015 18554.28 1429251968 1432865920
10/20/2015 18207.15 1188174976 1475120512
10/19/2015 18131.23 1213489024 1483141504
10/16/2015 18291.8 1295976960 1525460480
10/15/2015 18096.9 1317196032 1551015936
10/14/2015 17891 1449949952 1577861120
10/13/2015 18234.74 1443260032 1568481536
10/9/2015 18438.67 1849597056 1556284416
10/8/2015 18141.17 1583202048 1530556544
10/7/2015 18322.98 1607574016 1509346688
10/6/2015 18186.1 1475580032 1536500864
10/5/2015 18005.49 1209063936 1553230080
10/2/2015 17725.13 1252827008 1607116928
10/1/2015 17722.42 1612366976 1626838656
9/30/2015 17388.15 1565479040 1629112832
9/29/2015 16930.84 2063070976 1638836480
9/28/2015 17645.11 1308489984 1596663808
9/25/2015 17880.51 1848274048 1641354752
9/24/2015 17571.83 1679308032 1635996544
9/18/2015 18070.21 1719873024 1635795584
9/17/2015 18432.27 1309255936 1657907200
9/16/2015 18171.6 1260305024 1698661760
9/15/2015 18026.48 1463678976 1779157248
9/14/2015 17965.7 1265053056 1905293184
9/11/2015 18264.22 2014886016 2003907328
9/10/2015 18299.62 1726520064 1996177792
9/9/2015 18770.51 2017366016 1979672192
9/8/2015 17427.08 1548653056 1942214016
9/7/2015 17860.47 1646478976 1914366336
9/4/2015 17792.16 1711334016 1875659136
9/3/2015 18182.39 1430481024 1854536704
9/2/2015 18095.4 1978854016 1870788224
9/1/2015 18165.69 1767900032 1852415744
8/31/2015 18890.48 1676295040 1840674816
8/28/2015 19136.32 2051547008 1821403136
8/27/2015 18574.44 1920573952 1782665856
8/26/2015 18376.83 2467737088 1765971072
8/25/2015 17806.7 3355717888 1717123584
8/24/2015 18540.68 2744265984 1604522624
8/21/2015 19435.83 1898941952 1537304960
8/20/2015 20033.52 1478936064 1527654272
8/19/2015 20222.63 1455495040 1550014848
8/18/2015 20554.47 1130936064 1541542144
8/17/2015 20620.26 1065872000 1566016000
8/14/2015 20519.45 1394497024 1576704512
8/13/2015 20595.55 1674254976 1557520256
8/12/2015 20392.77 1703266944 1525276416
8/11/2015 20720.75 1591785984 1508640000
8/10/2015 20808.69 1387219968 1492214272
8/7/2015 20724.56 1470487040 1478489344
8/6/2015 20664.44 1670152960 1471656448
8/5/2015 20614.06 1735024000 1445068672
8/4/2015 20520.36 1666704000 1437238912
8/3/2015 20548.11 1736000000 1418806016
7/31/2015 20585.24 1754182016 1431760512
7/30/2015 20522.83 1814343936 1483431424
7/29/2015 20302.91 1328404992 1500861312
7/28/2015 20328.89 1498044032 1505196672
7/27/2015 20350.1 1226199040 1514446208
7/24/2015 20544.53 1106733056 1529902336
7/23/2015 20683.95 1190599040 1547984640
7/22/2015 20593.67 1453719040 1550990848
7/21/2015 20841.97 1345400064 1566173056
7/17/2015 20650.92 1181346944 1586674688
7/16/2015 20600.12 1367993984 1601334016
7/15/2015 20463.33 1271335040 1595643904
7/14/2015 20385.33 1617577984 1621997056
7/13/2015 20089.77 1390211968 1636378112
7/10/2015 19779.83 1930316032 1637352448
7/9/2015 19855.5 2529245952 1615906944
7/8/2015 19737.64 2075793024 1536980352
7/7/2015 20376.59 1393435008 1481365888
7/6/2015 20112.12 1636786944 1477159936
7/3/2015 20539.79 1458040064 1445142016
7/2/2015 20522.5 1377969024 1474553344
7/1/2015 20329.32 1235691008 1482941440
6/30/2015 20235.73 1681452032 1522713088
6/29/2015 20109.95 1652925056 1517771008
6/26/2015 20706.15 1401236992 1500775680
6/25/2015 20771.4 1282642944 1517890688
6/24/2015 20868.03 1666631936 1546833792
6/23/2015 20809.42 1833293056 1548180480
6/22/2015 20428.19 1404828032 1559581056
6/19/2015 20174.24 1608632960 1581505792
6/18/2015 19990.82 1345346944 1635005696
6/17/2015 20219.27 1241576960 1706308224
6/16/2015 20257.94 1330345984 1746685824
6/15/2015 20387.79 1156518016 1745211904
6/12/2015 20407.08 1899208960 1761339392
6/11/2015 20382.97 1503789952 1729052800
6/10/2015 20046.36 1832265984 1750009728
6/9/2015 20096.3 1607321984 1745439104
6/8/2015 20457.19 1397995008 1761014144
6/5/2015 20460.9 1657960960 1805685248
6/4/2015 20488.19 1716790016 1814119296
6/3/2015 20473.51 1686832000 1814153088
6/2/2015 20543.19 2004302976 1830768768
6/1/2015 20569.87 1733698048 1832791040
5/29/2015 20563.15 2411130880 1860175488
5/28/2015 20551.46 2414885120 1820480512
5/27/2015 20472.58 1847241984 1769982080
5/26/2015 20437.48 1308237056 1749536768
5/25/2015 20413.77 1398429952 1788360448
5/22/2015 20264.41 1414910976 1787602560
5/21/2015 20202.87 1818142976 1775607296
5/20/2015 20196.56 1763707008 1747534336
5/19/2015 20026.38 1840946944 1763920384
5/18/2015 19890.27 2068061952 1777447296
5/15/2015 19732.92 1784471040 1747318784
5/14/2015 19570.24 1717298048 1724424576
5/13/2015 19764.72 1936066944 1735424128
5/12/2015 19624.84 2034636032 1722532352
5/11/2015 19620.91 2144466048 1667950336
5/8/2015 19379.19 1815705984 1599367296
5/7/2015 19291.99 1657409024 1549654400
5/1/2015 19531.63 1540562048 1529960064
4/30/2015 19520.01 1890590976 1507244544
4/28/2015 20058.95 1387062016 1474987008
4/27/2015 19983.32 1234983040 1473859584
4/24/2015 20020.04 1397048064 1455952000
4/23/2015 20187.65 2009497984 1432613632
4/22/2015 20133.9 2043851008 1396709888
4/21/2015 19909.09 1616132992 1367364608
4/20/2015 19634.49 1441058048 1360704128
4/17/2015 19652.88 1882290944 1355532672
4/16/2015 19885.77 1742690944 1348943616
4/15/2015 19869.76 1215906048 1335966592
4/14/2015 19908.68 1115719936 1351539712
4/13/2015 19905.46 1070012992 1371789056
4/10/2015 19907.63 1361993984 1383371776
4/9/2015 19937.72 1199828992 1384258816
 4/8/2015 19789.81 1406728960 1404992896
4/7/2015 19640.54 1370150016 1400830592
4/6/2015 19397.98 966368896 1397338752
4/3/2015 19435.08 1046972032 1418937728
4/2/2015 19312.79 1470941952 1500983680
4/1/2015 19034.84 1603672960 1502752896
3/31/2015 19206.99 1516226048 1482526592
3/30/2015 19411.4 1363485056 1480330368
3/27/2015 19285.63 1783454976 1468083968
3/26/2015 19471.12 1548035968 1447271808
3/25/2015 19746.2 1449501952 1425360640
3/24/2015 19713.45 1419460992 1424267904
3/23/2015 19754.36 1243752960 1432848128
3/20/2015 19560.22 1375300992 1439830400
3/19/2015 19476.56 1510839040 1464606336
3/18/2015 19544.48 1344295936 1467576832
3/17/2015 19437 1317771008 1470696832
3/16/2015 19246.06 1290354048 1479616768
3/13/2015 19254.25 2277660928 1498593664
3/12/2015 18991.11 1497479936 1444305152
3/11/2015 18723.52 1300279040 1460550528
3/10/2015 18665.11 1483282048 1488237568
3/9/2015 18790.55 1179789056 1484053376
3/6/2015 18971 1471273984 1507125120
3/5/2015 18751.84 1219367040 1517032320
3/4/2015 18703.6 1433111040 1556522368
3/3/2015 18815.16 1548164992 1543604736
3/2/2015 18826.88 1348486016 1526705792
2/27/2015 18797.94 1746941056 1531819776
2/26/2015 18785.79 1555396992 1538684928
2/25/2015 18585.2 1391095040 1559690624
2/24/2015 18603.48 1451570944 1580028288
2/23/2015 18466.92 1575005952 1573947520
2/20/2015 18332.3 1463334016 1584600448
2/19/2015 18264.79 1741160960 1580402944
2/18/2015 18199.17 1715584000 1558958080
2/17/2015 17987.09 1420519040 1537712512
2/16/2015 18004.77 1525864960 1517413376
2/13/2015 17913.36 1619881984 1504042880
2/12/2015 17979.72 1811718016 1477324672
2/10/2015 17652.68 1239346944 1447195904
2/9/2015 17711.93 1294680064 1453257344
2/6/2015 17648.5 1425197056 1452264192
2/5/2015 17504.62 1849917056 1471316864
2/4/2015 17678.74 1870483968 1446461696
 2/3/2015 17335.85 1696158976 1420768384
2/2/2015 17558.04 1360359936 1407144960
1/30/2015 17674.39 1734798976 1419933440
1/29/2015 17606.22 1400372992 1398018944
1/28/2015 17795.73 1419488000 1397043456
1/27/2015 17768.3 1396899968 1413093888
1/26/2015 17468.52 1116030976 1397606016
1/23/2015 17511.75 1325308032 1388722816
1/22/2015 17329.02 1219108992 1377165568
1/21/2015 17280.48 1359785984 1353534848
1/20/2015 17366.3 1330269056 1320493056
1/19/2015 17014.29 1279782016 1316105856
1/16/2015 16864.16 1710988032 1316425728
1/15/2015 17108.7 1477089024 1319532800
1/14/2015 16795.96 1485084032 1345228928
1/13/2015 17087.71 1491808000 1353752576
1/9/2015 17197.73 1552187008 1361186432
1/8/2015 17167.1 1406082944 1355319680
1/7/2015 16885.33 1385739008 1404582144
1/6/2015 16883.19 1660244992 1413152384
1/5/2015 17408.71 1164583040 1415548800
12/30/2014 17450.77 982782784 1431502848
12/29/2014 17729.84 1151949056 1455758336
12/26/2014 17818.96 864647104 1464898048
12/25/2014 17808.75 864159872 1502050304
12/24/2014 17854.23 1264461056 1550262272
12/22/2014 17635.14 1284579968 1549453568
12/19/2014 17621.4 1757593984 1547753600
12/18/2014 17210.05 1862531968 1529989376
12/17/2014 16819.73 1612936960 1491874688
12/16/2014 16755.32 1603316992 1475342592
12/15/2014 17099.4 1464184960 1482188672
12/12/2014 17371.58 2145020032 1488782208
12/11/2014 17257.4 1514292992 1441779712
12/10/2014 17412.58 1696192000 1454206592
12/9/2014 17813.38 1403892992 1446507136
12/8/2014 17935.64 1346616064 1481449344
12/5/2014 17920.45 1289043968 1522333056
12/4/2014 17887.21 1421929984 1542952704
12/3/2014 17720.43 1587340032 1577028864
12/2/2014 17663.22 1252329984 1573864448
12/1/2014 17590.1 1259080960 1574077568
11/28/2014 17459.85 1491131008 1592358912
11/27/2014 17248.5 1290812032 1625619200
11/26/2014 17383.58 1364955008 1694384000
11/25/2014 17407.62 1706008960 1827126272
11/21/2014 17357.51 1563088000 1892389888
11/20/2014 17300.86 1439981952 1910888064
11/19/2014 17288.75 1700695040 1914110720
11/18/2014 17344.06 1580701056 1882247296
11/17/2014 16973.8 1928025984 1857512320
11/14/2014 17490.83 1959870976 1810188032
11/13/2014 17392.79 1598338944 1759234048
11/12/2014 17197.05 1933073024 1744310144
11/11/2014 17124.11 1539873024 1710759040
11/10/2014 16780.53 1255527936 1716079104
11/7/2014 16880.38 1533299968 1751420160
11/6/2014 16792.48 1990035968 1781791872
11/5/2014 16937.32 2322284032 1750858112
11/4/2014 16862.47 3356090112 1720183552
10/31/2014 16413.76 2684963072 1620503040
10/30/2014 15658.2 1840560000 1535504768
10/29/2014 15553.91 1488322048 1512966912
10/28/2014 15329.91 1222743040 1503594240
10/27/2014 15388.72 1209677056 1507117056
10/24/2014 15291.64 1218162048 1519595648
10/23/2014 15138.96 1195560960 1555290880
10/22/2014 15195.77 1374480000 1566979328
10/21/2014 14804.28 1429806976 1576995584
10/20/2014 15111.23 1619672960 1553633536
10/17/2014 14532.51 1785644032 1530569600
10/16/2014 14738.38 1988875008 1510673664
10/15/2014 15073.52 1526029952 1466958848
10/14/2014 14936.51 1862166016 1451310720
10/10/2014 15300.55 1860882944 1441376640
10/9/2014 15478.93 1409988992 1412705920
10/8/2014 15595.98 1502492032 1395205632
10/7/2014 15783.83 1347731968 1375904640
10/6/2014 15890.95 1275585024 1408297984
10/3/2014 15708.65 1396855040 1410120960
10/2/2014 15661.99 1753592064 1390162816
10/1/2014 16082.25 1370887040 1343996288
9/30/2014 16173.52 1524722944 1316319744
9/29/2014 16310.64 1079377024 1287717888
9/26/2014 16229.86 1273713024 1289724416
9/25/2014 16374.14 1487206016 1296658816
9/24/2014 16167.45 1333152000 1279222656
9/22/2014 16205.9 1291309056 1240225792
9/19/2014 16321.17 1713154048 1228159872
9/18/2014 16067.57 1430822016 1180162432
9/17/2014 15888.67 1147485952 1152926208
9/16/2014 15911.53 1212976000 1134003328
9/12/2014 15948.29 1833633024 1107738368
9/11/2014 15909.2 1302930048 1053728704
9/10/2014 15788.78 1097481984 1045324224
9/9/2014 15749.15 1061094016 1033958464
9/8/2014 15705.11 955739520 1026023104
9/5/2014 15668.68 1095693952 1013847360
9/4/2014 15676.18 1109475968 999907264
9/3/2014 15728.35 1377729024 987763584
9/2/2014 15668.6 1225662976 960111808
9/1/2014 15476.6 748199104 937905088
8/29/2014 15424.59 1110320000 964397504
8/28/2014 15459.86 993192320 1008509056
8/27/2014 15534.82 1022280000 1037678720
8/26/2014 15521.22 863641600 1059855040
8/25/2014 15613.25 819002880 1089976448
8/22/2014 15539.19 1023486976 1117797504
8/21/2014 15586.2 1176862976 1145068416
8/20/2014 15454.45 926995328 1169371520
8/19/2014 15449.79 942063616 1185903616
8/18/2014 15322.6 773103680 1188993408
8/15/2014 15318.34 886592576 1214533120
8/14/2014 15314.57 927320512 1235359744
8/13/2014 15213.63 962952832 1254852096
8/12/2014 15161.31 892561472 1257394304
8/11/2014 15130.52 1145586048 1274841600
8/8/2014 14778.37 1771992960 1259942016
8/7/2014 15232.37 1430737024 1210138752
8/6/2014 15159.79 1354925056 1180233472
8/5/2014 15320.31 1315462016 1157239936
8/4/2014 15474.5 1236318976 1133733120
8/1/2014 15523.11 1432551936 1133692672
7/31/2014 15620.77 1541408000 1113440128
7/30/2014 15646.23 1174977024 1089544576
7/29/2014 15618.07 988410880 1089691136
7/28/2014 15529.4 1156199040 1079820672
7/25/2014 15457.87 1198992000 1075304192
7/24/2014 15284.42 1219705984 1071527616
7/23/2014 15328.56 1001086976 1068102592
7/22/2014 15343.28 1154269952 1093004416
7/18/2014 15215.71 922091776 1084061056
7/17/2014 15370.26 1024945024 1109893760
7/16/2014 15379.3 982156672 1111842688
7/15/2014 15395.16 1010022976 1118635008
7/14/2014 15296.82 962860032 1133132672
7/11/2014 15164.04 1235710976 1148919680
7/10/2014 15216.47 1128764032 1193219328
7/9/2014 15302.65 1182974976 1244572288
7/8/2014 15314.41 1177175040 1244773888
7/7/2014 15379.44 840355200 1237902336
7/4/2014 15437.13 1088451968 1259186432
7/3/2014 15348.29 1142343040 1301440256
7/2/2014 15369.97 1168329984 1313560704
7/1/2014 15326.2 1374615040 1302011264
6/30/2014 15162.1 1020120000 1291263360
6/27/2014 15095 1309581952 1294804352
6/26/2014 15308.49 1054179008 1297350144
6/25/2014 15266.61 1084040960 1312319744
6/24/2014 15376.24 1227488000 1328029440
6/23/2014 15369.28 1199665024 1343492224
6/20/2014 15349.42 1900205952 1350586496
6/19/2014 15361.16 1899058048 1340792832
6/18/2014 15115.8 1185998976 1295519616
6/17/2014 14975.97 1074100992 1296550912
6/16/2014 14933.29 1159617024 1311188480
6/13/2014 15097.84 1722259968 1305125120
6/12/2014 14973.53 1324150016 1285231488
6/11/2014 15069.48 995087104 1303824896
6/10/2014 14994.8 1213398016 1318611456
6/9/2014 15124 1073233984 1319791360
6/6/2014 15077.24 1347769984 1324251904
6/5/2014 15079.37 1278722944 1321951872
6/4/2014 15067.96 1319686016 1325082624
6/3/2014 15034.25 1459430016 1312249728
6/2/2014 14935.92 1306077952 1301573120
5/30/2014 14632.38 1753302016 1287334272
5/29/2014 14681.72 1219959040 1254001280
5/28/2014 14670.95 1201468032 1254651136
5/27/2014 14636.52 1293666048 1270001280
5/26/2014 14602.52 1068665984 1256124544
5/23/2014 14462.17 1423856000 1270992896
5/22/2014 14337.79 1603051008 1259442176
5/21/2014 14042.17 1216883968 1217479040
5/20/2014 14075.25 1231096960 1213033984
5/19/2014 14006.44 1140142976 1201796864
5/16/2014 14096.59 1313270016 1194555008
5/15/2014 14298.21 1325683968 1173201024
5/14/2014 14405.76 1127192064 1148357760
5/13/2014 14425.44 1299280000 1125332864
5/12/2014 14149.52 1092496000 1123976576
5/9/2014 14199.59 1253307008 1146889088
5/8/2014 14163.78 1229707008 1143888000
5/7/2014 14033.45 1431719936 1142579456
5/2/2014 14457.51 1085516032 1163579392
5/1/2014 14485.13 1291689984 1177125760
4/30/2014 14304.11 1250594944 1199350016
4/28/2014 14288.23 973604672 1202934656
4/25/2014 14429.26 1150208000 1213255808
4/24/2014 14404.99 1062540032 1201308416
4/23/2014 14546.27 1031515008 1220078208
4/22/2014 14388.77 992961216 1259563904
4/21/2014 14512.38 953034496 1286161152
4/18/2014 14516.27 781817984 1317028992
4/17/2014 14417.53 1278936064 1364463744
4/16/2014 14417.68 1436183040 1398566400
4/15/2014 13996.81 1208290944 1413902464
4/14/2014 13910.16 1210078976 1457358848
4/11/2014 13960.05 1746718976 1507480192
4/10/2014 14300.12 1288712960 1496821760
4/9/2014 14299.69 1625053056 1513289984
4/8/2014 14606.88 1304364032 1480976128
4/7/2014 14808.85 1128422016 1486038656
4/4/2014 15063.77 970996480 1568230400
4/3/2014 15071.88 1344088064 1580940800
4/2/2014 14946.32 1623800064 1585539840
4/1/2014 14791.99 1391920000 1556660608
3/31/2014 14827.83 1416051968 1544598656
3/28/2014 14696.03 1493339008 1542504704
3/27/2014 14622.89 1790476032 1542935296
3/26/2014 14477.16 1666224000 1512911488
3/25/2014 14423.19 1860137984 1485590528
3/24/2014 14475.3 1961899008 1459495680
3/20/2014 14224.23 1586840960 1435721600
3/19/2014 14462.52 1535737984 1436831232
3/18/2014 14411.27 1140344960 1418873216
3/17/2014 14277.67 1380301952 1435854848
3/14/2014 14327.66 2361296896 1450138496
3/13/2014 14815.98 1161652992 1385178624
3/12/2014 14830.39 1413073024 1422433664
3/11/2014 15224.11 1190612992 1430809856
3/10/2014 15120.14 1210989952 1489109632
3/7/2014 15274.07 1384642944 1507739392
3/6/2014 15134.75 1499796992 1551540480
3/5/2014 14897.63 1340119040 1550463104
 3/4/2014 14721.48 1256409984 1571164288
3/3/2014 14652.23 1468715008 1587250304
2/28/2014 14841.07 1605287936 1613419904
2/27/2014 14923.11 1603485056 1635019264
2/26/2014 14970.97 1266368000 1714930688
2/25/2014 15051.6 1395069952 1826674816
2/24/2014 14837.68 1594557056 1868902528
2/21/2014 14865.67 1386898048 1907559808
2/20/2014 14449.18 1720478976 1962578176
2/19/2014 14766.53 1538715008 1957744768
2/18/2014 14843.24 2065110016 1977209088
2/17/2014 14393.11 1490435968 1988790912
2/14/2014 14313.03 2041661056 2036769408
2/13/2014 14534.74 1483635968 2038584960
2/12/2014 14800.06 1650636032 2063193344
2/10/2014 14718.34 1497700992 2056025472
2/7/2014 14462.41 1861257984 2051000448
2/6/2014 14155.12 1929278976 2047016448
2/5/2014 14180.38 2802156032 2061194880
2/4/2014 14008.47 2942531072 1998282112
2/3/2014 14619.13 2028484992 1945104000
1/31/2014 14914.53 2174415872 1968220032
1/30/2014 15007.06 2212173056 1968221568
1/29/2014 15383.91 1647977984 1958566528
1/28/2014 14980.16 1830680960 1959285504
1/27/2014 15005.73 2238836992 1965675776
1/24/2014 15391.56 2210113024 1937805312
1/23/2014 15695.89 2068894976 1904200704
1/22/2014 15820.96 1852761984 1879764864
1/21/2014 15795.96 1543117056 1854488064
1/20/2014 15641.68 1422324992 1860251520
1/17/2014 15734.46 1801497984 1875459328
1/16/2014 15747.2 2141955968 1882209280
1/15/2014 15808.73 1858464000 1856240512
1/14/2014 15422.4 2144860032 1812584320
1/10/2014 15912.06 2375226112 1762679040
1/9/2014 15880.33 2174438912 1768492800
1/8/2014 16121.45 2067346048 1711711104
1/7/2014 15814.37 1658764032 1660046592
1/6/2014 15908.88 1926534016 1634260736
12/30/2013 16291.31 1820781056 1597089920
12/27/2013 16178.94 1706044032 1565921408
12/26/2013 16174.44 1702355968 1552667392
12/25/2013 16009.99 1473609984 1545170944
12/24/2013 15889.33 1629569024 1558376832
12/20/2013 15870.42 1650443008 1545198336
12/19/2013 15859.22 1902747008 1540684288
12/18/2013 15587.8 1752423936 1516492032
12/17/2013 15278.63 1203622016 1496099584
12/16/2013 15152.91 1396280064 1520356352
12/13/2013 15403.11 2462433024 1544844288
12/12/2013 15341.82 1322713984 1521527424
12/11/2013 15515.06 1292377984 1545472896
12/10/2013 15611.31 1271975040 1554311680
12/9/2013 15650.21 1368973056 1556331008
12/6/2013 15299.86 1353252992 1585159168
12/5/2013 15177.49 1507234048 1636678144
12/4/2013 15407.94 1589908992 1662947456
12/3/2013 15749.66 1671698944 1670422656
12/2/2013 15655.07 1431890944 1664039296
11/29/2013 15661.87 1582733056 1644263680
11/28/2013 15727.12 1539863040 1617301376
11/27/2013 15449.63 1446536960 1589060480
11/26/2013 15515.24 1567474048 1587414912
11/25/2013 15619.13 1763597952 1594324480
11/22/2013 15381.72 2112680960 1590628096
11/21/2013 15365.6 1681895040 1555413632
11/20/2013 15076.08 1424961024 1547794688
11/19/2013 15126.56 1302264960 1543215872
11/18/2013 15164.3 1801394048 1529378688
11/15/2013 15165.92 2126038016 1501958912
11/14/2013 14876.41 1901273984 1456813440
11/13/2013 14567.16 1702036992 1432367104
11/12/2013 14588.68 1575949056 1385037568
11/11/2013 14269.84 1135256064 1346017024
11/8/2013 14086.8 1178299008 1350368896
11/7/2013 14228.44 1116248960 1362228352
11/6/2013 14337.31 1421853952 1365271808
11/5/2013 14225.37 1671117952 1354202112
11/1/2013 14201.57 1708152064 1356076288
10/31/2013 14327.94 1584464000 1337670016
10/30/2013 14502.35 1567611008 1340102400
10/29/2013 14325.98 1356278016 1344716416
10/28/2013 14396.04 1094707968 1351696000
10/25/2013 14088.19 1390096000 1375599360
10/24/2013 14486.41 1448856960 1379787008
10/23/2013 14426.05 1534578944 1398881536
10/22/2013 14713.25 992093696 1398543232
10/21/2013 14693.57 990640192 1437265920
10/18/2013 14561.54 1200534016 1479306112
10/17/2013 14586.51 1356190976 1503702784
10/16/2013 14467.14 1161901056 1513969792
10/15/2013 14441.54 1255809024 1513142528
10/11/2013 14404.74 1699229952 1537739264
10/10/2013 14194.71 1432059008 1540874752
10/9/2013 14037.84 1620950016 1549305984
10/8/2013 13894.61 1636820992 1522086528
10/7/2013 13853.32 1460972032 1533411072
10/4/2013 14024.31 1453256960 1514955648
10/3/2013 14157.25 1452910976 1531402240
10/2/2013 14170.49 1735276032 1574473728
10/1/2013 14484.72 1529504000 1574486272
9/30/2013 14455.8 1572932992 1565760128
9/27/2013 14760.07 1621243008 1558646400
9/26/2013 14799.12 1566484992 1542843904
9/25/2013 14620.53 1510194944 1546698240
9/24/2013 14732.61 1149492992 1521082112
9/20/2013 14742.42 1624760960 1548913920
9/19/2013 14766.18 1746262016 1521553280
9/18/2013 14505.36 1558526976 1493678592
9/17/2013 14311.67 1212658048 1467628672
9/13/2013 14404.67 1806690048 1456192768
9/12/2013 14387.27 1184140032 1445243392
9/11/2013 14425.07 1699954944 1455105536
9/10/2013 14423.36 2098983936 1440618240
9/9/2013 14205.23 1735463936 1392708608
9/6/2013 13860.81 1398612992 1341639040
9/5/2013 14064.82 1466226944 1334769280
9/4/2013 14053.87 1384205056 1328897664
9/3/2013 13978.44 1624300032 1338347136
9/2/2013 13572.92 1125952000 1314136576
8/30/2013 13388.86 1566969984 1317556864
8/29/2013 13459.71 1214353024 1319189760
8/28/2013 13338.46 1328140032 1350031488
8/27/2013 13542.37 1167779968 1380489088
8/26/2013 13636.28 1041118016 1405274368
8/23/2013 13660.55 1642450944 1425246976
8/22/2013 13365.17 1332071040 1444745984
8/21/2013 13424.33 1482644992 1486397184
8/20/2013 13396.38 1380339968 1511885440
8/19/2013 13758.13 969421184 1542129280
8/16/2013 13650.11 1295565952 1600607488
8/15/2013 13752.94 1378151936 1644938240
8/14/2013 14050.16 1525948032 1658538880
8/13/2013 13867 1261140992 1652160896
8/12/2013 13519.43 1177256960 1676797824
8/9/2013 13615.19 1591463936 1716626304
8/8/2013 13605.56 1676978944 1790124032
8/7/2013 13824.94 1785004032 1805855360
8/6/2013 14401.06 1539558016 1851972608
8/5/2013 14258.04 1340706944 1873381888
8/2/2013 14466.16 1934936064 1907272960
8/1/2013 14005.77 1956839040 1889936000
7/31/2013 13668.32 1864968960 1878263168
7/30/2013 13869.82 1833998976 1885639168
7/29/2013 13661.13 1846593024 1910369024
7/26/2013 14129.98 1960526976 1906843264
7/25/2013 14562.93 1582162048 1871865088
7/24/2013 14731.28 1430278016 1900136192
7/23/2013 14778.51 1630695040 1947537664
7/22/2013 14658.04 1774685056 1953669120
7/19/2013 14589.91 2693929984 1991636480
7/18/2013 14808.5 1912947968 1933656576
7/17/2013 14615.04 2476762112 1921706496
7/16/2013 14599.12 1860697984 1889358720
7/12/2013 14506.25 1849073024 1873663616
7/11/2013 14472.58 1674882048 1911048192
7/10/2013 14416.6 1781746048 1933179136
7/9/2013 14472.9 1975608960 1949004544
7/8/2013 14109.34 2204947968 1923123840
7/5/2013 14309.97 1793705984 1890707200
7/4/2013 14018.93 1435853952 1956594560
7/3/2013 14055.56 2006228992 2021458688
7/2/2013 14098.74 2141299968 2024718336
7/1/2013 13852.5 1722665984 2055403648
6/28/2013 13677.32 2344196096 2101485056
6/27/2013 13213.55 1824231040 2161507072
6/26/2013 12834.01 1733697024 2249194496
6/25/2013 12969.34 1991545984 2336083200
6/24/2013 13062.78 1625272064 2455482624
6/21/2013 13230.13 2409840128 2535311360
6/20/2013 13014.58 2006845952 2561656832
6/19/2013 13245.22 2019128064 2642269184
6/18/2013 13007.28 1587399040 2705677568
6/17/2013 13033.12 1718697984 2824029440
6/14/2013 12686.52 2782016000 2914373376
6/13/2013 12445.38 2408816896 3036360704
6/12/2013 13289.32 2055122048 3272561408
6/11/2013 13317.62 2601580032 3453444608
6/10/2013 13514.2 2413888000 3622744064
 6/7/2013 12877.53 3244525056 3707213824
6/6/2013 12904.02 3139544064 3700558336
6/5/2013 13014.87 3037027072 3741327104
6/4/2013 13533.76 3782537984 3828866560
6/3/2013 13261.82 2822703104 3779813376
5/31/2013 13774.54 2805020928 3849775360
5/30/2013 13589.03 3216029952 3871099904
5/29/2013 14326.46 2970254080 3835569152
5/28/2013 14311.98 3362676992 3805948928
5/27/2013 14142.65 3073860096 3726600448
5/24/2013 14612.45 4611826176 3641622784
5/23/2013 14483.98 5951826944 3457782272
5/22/2013 15627.26 4768370176 3219360000
5/21/2013 15381.02 5141070848 3067003648
5/20/2013 15360.81 3680932096 2920588544
5/17/2013 15138.12 3144694016 2880158208
5/16/2013 15037.24 3751075072 2830653952
5/15/2013 15096.03 4350120960 2744732416
5/14/2013 14758.42 3046739968 2612064000
5/13/2013 14782.21 3872133120 2612262912
5/10/2013 14607.54 3124888064 2539080704
5/9/2013 14191.48 2683069952 2545161728
5/8/2013 14285.69 2525950976 2580317440
5/7/2013 14180.24 2172448000 2646568960
5/2/2013 13694.04 1799195008 2747402496
5/1/2013 13799.35 1854220032 2867349760
4/30/2013 13860.86 2375490048 2935435776
4/26/2013 13884.13 2483024896 2986335488
4/25/2013 13926.08 2944847104 3139063040
4/24/2013 13843.46 3074477056 3149019904
4/23/2013 13529.65 2402127104 3100767744
4/22/2013 13568.37 2462254080 3123678208
4/19/2013 13316.48 2360092928 3091633920
4/18/2013 13220.07 3049725952 3055305984
4/17/2013 13382.89 2774401024 2988361216
4/16/2013 13221.44 3216100096 2905345536
4/15/2013 13275.66 3210405888 2815966720
4/12/2013 13485.14 3519726080 2715199232
4/11/2013 13549.16 3684950016 2592568320
4/10/2013 13288.13 3598405888 2475797248
4/9/2013 13192.35 2875507968 2346067200
4/8/2013 13192.59 3138988032 2284947968
4/5/2013 12833.64 4773938176 2243022592
4/4/2013 12634.54 3094196992 2039097728
4/3/2013 12362.2 2350694912 1963446144
 4/2/2013 12003.43 2745784064 2011064448
4/1/2013 12135.02 1981590016 2049561472
3/29/2013 12397.91 1815174016 2160522752
3/28/2013 12335.96 2045556992 2183495424
3/27/2013 12493.79 1529165056 2181078272
3/26/2013 12471.62 1875417984 2211719936
3/25/2013 12546.46 1698892032 2223487232
3/22/2013 12338.53 1680263040 2236968704
3/21/2013 12635.69 1933383936 2269785088
3/19/2013 12468.23 1652452992 2269715968
3/18/2013 12220.63 1958721024 2338186752
3/15/2013 12560.95 2510107904 2368199168
3/14/2013 12381.19 1715064960 2366132224
3/13/2013 12239.66 1959424000 2382644224
3/12/2013 12314.81 3064968960 2386660352
3/11/2013 12349.05 3323239936 2308946688
3/8/2013 12283.62 3646009088 2246269952
3/7/2013 11968.08 2159764992 2234011904
3/6/2013 11932.27 2009298944 2276733184
3/5/2013 11683.45 1988791040 2326331136
3/4/2013 11652.29 2051927040 2394512128
3/1/2013 11606.38 1901112960 2476418560
2/28/2013 11559.36 2172508928 2619225600
2/27/2013 11253.97 1932348032 2710008832
2/26/2013 11398.81 2679514880 2837952768
2/25/2013 11662.52 2408904960 2895393280
2/22/2013 11385.94 2479105024 2920297984
2/21/2013 11309.13 1962745984 2938836224
2/20/2013 11468.28 2019665024 2943192320
2/19/2013 11372.34 1899265024 2967522560
2/18/2013 11407.87 2383088128 2973089280
2/15/2013 11173.83 3462138880 2961278464
2/14/2013 11307.28 2800582912 2871238400
2/13/2013 11251.41 2753267968 2817068800
2/12/2013 11369.12 3011505920 2798911488
2/8/2013 11153.16 3280525056 2736357632
2/7/2013 11357.07 4043217920 2708691712
2/6/2013 11463.75 3534256128 2618142976
2/5/2013 11046.92 3851508992 2533234432
2/4/2013 11260.35 3541121024 2419836416
2/1/2013 11191.34 2782473984 2341488384
1/31/2013 11138.66 2757180928 2334992384
1/30/2013 11113.95 2028087040 2294502912
1/29/2013 10866.72 2384619008 2300205312
1/28/2013 10824.31 1982765056 2266389248
 1/25/2013 10926.65 2205925888 2280211968
1/24/2013 10620.87 2111537024 2268317696
1/23/2013 10486.99 1988040960 2284380672
1/22/2013 10709.93 2480908032 2273221888
1/21/2013 10747.74 2073198976 2202320128
1/18/2013 10913.3 2865534976 2235133952
1/17/2013 10609.64 2684985088 2227322368
1/16/2013 10600.44 2260630016 2233321984
1/15/2013 10879.08 2150539008 2256164864
1/11/2013 10801.57 2365899008 2255208960
1/10/2013 10652.64 2685036032 2262446848
1/9/2013 10578.57 2149839104 2224782848
1/8/2013 10508.06 2113620992 2167701760
1/7/2013 10599.01 1877378944 2091602304
1/4/2013 10688.11 2190105088 2043223040
12/28/2012 10395.18 2027513984 1986434432
12/27/2012 10322.98 2352481024 1933350528
12/26/2012 10230.36 1820658944 1853807360
12/25/2012 10080.12 1417382016 1801817984
12/21/2012 9940.06 2565406976 1780703488
12/20/2012 10039.33 2748357888 1716194944
12/19/2012 10160.4 2774979072 1608509952
12/18/2012 9923.01 2603273984 1502623744
12/17/2012 9828.88 2136203008 1420226816
12/14/2012 9737.56 2474465024 1378814976
12/13/2012 9742.73 2120076032 1312084736
12/12/2012 9581.46 1293624064 1260565248
12/11/2012 9525.32 972127872 1263440384
12/10/2012 9533.75 1151689984 1294000256
12/7/2012 9527.39 1338275968 1349939968
12/6/2012 9545.16 1231256064 1368260608
12/5/2012 9468.84 1159334016 1340178560
12/4/2012 9432.46 1040817984 1326132608
12/3/2012 9458.18 1100664960 1314283776
11/30/2012 9446.01 1597778048 1310256384
11/29/2012 9400.88 1133084032 1274716928
11/28/2012 9308.35 1186685056 1286466944
11/27/2012 9423.3 1367320960 1277186560
11/26/2012 9388.94 1515025024 1253625856
11/22/2012 9366.8 1473511936 1244550656
11/21/2012 9222.52 1347282048 1240071168
11/20/2012 9142.64 1336750976 1240575360
11/19/2012 9153.2 1430526976 1250923008
11/16/2012 9024.16 1990785024 1220390528
11/15/2012 8829.72 1613086976 1175709056
11/14/2012 8664.73 810024576 1145266816
11/13/2012 8661.05 948644992 1179902464
11/12/2012 8676.44 863085184 1194197760
11/9/2012 8757.6 1040254016 1215497600
11/8/2012 8837.15 1064686016 1235939584
11/7/2012 8972.89 1309334016 1274957056
11/6/2012 8975.15 1047480000 1280778880
11/5/2012 9007.44 1013910016 1290788736
11/2/2012 9051.22 1378898048 1307775104
11/1/2012 8946.87 1406317952 1308750592
10/31/2012 8928.29 1354845952 1303617280
10/30/2012 8841.98 1491965056 1294837888
10/29/2012 8929.34 972539712 1278327552
10/26/2012 8933.06 1320562944 1288220160
10/25/2012 9055.2 1156452992 1282506112
10/24/2012 8954.3 1329560064 1274421248
10/23/2012 9014.25 1163074944 1251261440
10/22/2012 9010.71 1182583040 1239780224
10/19/2012 9002.68 1346882944 1251364096
10/18/2012 8982.86 1649949056 1244738176
10/17/2012 8806.55 1396659968 1207580160
10/16/2012 8701.31 1197629056 1200076288
10/15/2012 8577.93 1268704000 1190817536
10/12/2012 8534.12 1393531008 1187382272
10/11/2012 8546.78 1329318016 1190891776
10/10/2012 8596.23 1223155968 1207067776
10/9/2012 8769.59 1244310016 1217249280
10/5/2012 8863.3 1120929024 1266266880
10/4/2012 8824.59 1234851968 1254860672
10/3/2012 8746.87 1035180032 1249966464
10/2/2012 8786.05 982162624 1244560256
10/1/2012 8796.51 990856576 1253615360
9/28/2012 8870.16 1356342016 1292318336
9/27/2012 8949.87 1247494016 1281314688
9/26/2012 8906.7 1092578944 1272640384
9/25/2012 9091.54 1284102016 1273698944
9/24/2012 9069.29 1058745984 1270325632
9/21/2012 9110 1217176064 1281637504
9/20/2012 9086.98 1446173952 1266007936
9/19/2012 9232.21 1571956992 1241270016
9/18/2012 9123.77 1375878016 1219137792
9/14/2012 9159.39 1979574016 1180385536
9/13/2012 8995.15 949836288 1105563008
9/12/2012 8959.96 1161440000 1110807168
9/11/2012 8807.38 954086528 1090614016
9/10/2012 8869.37 1117988992 1083155712
9/7/2012 8871.65 1571401984 1069504384
9/6/2012 8680.57 1191286016 1053099840
9/5/2012 8679.82 1117379968 1050520128
9/4/2012 8775.51 1108456960 1045659648
9/3/2012 8783.89 1233501952 1050110400
8/31/2012 8839.91 1228423936 1015924288
8/30/2012 8983.78 982732928 1014046080
8/29/2012 9069.81 1075105024 1049356480
8/28/2012 9033.29 1239974016 1085889152
8/27/2012 9085.39 794593984 1076117632
8/24/2012 9070.76 857235968 1098498304
8/23/2012 9178.12 1028499968 1135837056
8/22/2012 9131.74 858541184 1151954176
8/21/2012 9156.92 842212096 1176871296
8/20/2012 9171.16 913219584 1214231936
8/17/2012 9162.5 1325334016 1227987072
8/16/2012 9092.76 1152589952 1225680128
8/15/2012 8925.04 1044473024 1251101056
8/14/2012 8929.88 1175218048 1273081600
8/13/2012 8885.15 720710272 1278893440
8/10/2012 8891.44 1200251008 1299729024
8/9/2012 8978.6 1512388992 1297678080
8/8/2012 8881.16 1623095040 1272350336
8/7/2012 8803.31 1093400960 1243472896
8/6/2012 8726.29 1130305024 1245233664
8/3/2012 8555.11 1417316992 1251758208
8/2/2012 8653.18 1270256000 1251826304
8/1/2012 8641.85 1232299008 1232479872
7/31/2012 8695.06 1402621056 1222555904
7/30/2012 8635.44 1119545984 1190430848
7/27/2012 8566.64 1290729984 1187938816
7/26/2012 8443.1 1533905024 1166618624
7/25/2012 8365.9 1374179968 1134777856
7/24/2012 8488.09 1262397056 1123812736
7/23/2012 8508.32 1033243008 1106126848
7/20/2012 8669.87 1169486976 1133147008
7/19/2012 8795.55 1132472064 1134191744
7/18/2012 8726.74 1189933952 1129327872
7/17/2012 8755 1119811968 1135014912
7/13/2012 8724.12 1228173952 1122225280
7/12/2012 8720.01 1418338048 1115853184
7/11/2012 8851 980060608 1109647360
7/10/2012 8857.73 1083437952 1120397056
7/9/2012 8896.88 920746176 1114317312
 7/6/2012 9020.75 1082164992 1126139392
7/5/2012 9079.8 970927680 1125120384
7/4/2012 9104.17 1056292992 1128142848
7/3/2012 9066.59 1209703936 1125455232
7/2/2012 9003.48 997107520 1120253824
6/29/2012 9006.78 1438546048 1126357376
6/28/2012 8874.11 1185158016
6/27/2012 8730.49 1059513984
6/26/2012 8663.99 1275239936
6/25/2012 8734.62 927966720
6/22/2012 8798.35 1132594048
6/21/2012 8824.07 1325250048
6/20/2012 8752.31 1141305984
6/19/2012 8655.87 992240768
6/18/2012 8721.02 1098077952
6/15/2012 8569.32 1066881024
6/14/2012 8568.89 1016262976
6/13/2012 8587.84 1015979008
6/12/2012 8536.72 1131683968
6/11/2012 8624.9 1088659968
Date Last Price Volume SMAVG (15)
7/2/2019 2999.076 3462948864 3259316736
7/1/2019 3002.939 4262271488 3300788992
6/28/2019 2930.598 2370866944 3197224704
6/27/2019 2937.128 3347248640 3181768960
6/26/2019 2903.487 2402466048 3130394112
6/25/2019 2910.121 3816559616 3118735360
6/24/2019 2949.518 2901601792 3044912896
6/21/2019 2938.773 4656020480 2999393792
6/20/2019 2942.629 5736036864 2851648256
6/19/2019 2842.736 4116011008 2635518208
6/18/2019 2806.454 2167640320 2592251136
6/17/2019 2793.704 2047785088 2629367552
6/14/2019 2785.605 2612483072 2634428928
6/13/2019 2794.536 2345288704 2645664512
6/12/2019 2796.732 2644523008 2643770112
6/11/2019 2812.899 4085031424 2647262208
6/10/2019 2743.375 2708808192 2582944512
6/6/2019 2706.762 2139031168 2602837760
6/5/2019 2719.595 2576625408 2653210880
6/4/2019 2721.314 2227583232 2686228736
6/3/2019 2743.064 2709221888 2712536576
5/31/2019 2728.946 2218815232 2709195008
5/30/2019 2742.963 2439840512 2824295936
5/29/2019 2755.808 2494085632 2866697728
5/28/2019 2748.799 3467005696 2903083776
5/27/2019 2722.334 2724384768 2908071168
5/24/2019 2702.025 2123707648 3142685952
5/23/2019 2685.934 2781015552 3215292160
5/22/2019 2725.734 2316872960 3291553280
5/21/2019 2739.785 2696905216 3380843264
5/20/2019 2715.431 3120264704 3460612608
5/17/2019 2735.212 3007206400 3488766464
5/16/2019 2791.415 2894630144 3562055936
5/15/2019 2783.544 3071891968 3747478528
5/14/2019 2724.734 2622201856 3808976896
5/13/2019 2741.112 2659097088 3898634496
5/10/2019 2793.759 3945327872 4054432512
5/9/2019 2698.781 3075868160 4263171840
5/8/2019 2758.243 3039877120 4447697408
5/7/2019 2806.258 3541817600 4461850112
5/6/2019 2805.035 6243606016 4511136256
4/30/2019 2945.244 3212798208 4419512320
4/29/2019 2939.405 3924935424 4544006656
4/26/2019 2892.857 3656219648 4779223552
4/25/2019 2927.995 3893448192 5022380544
4/24/2019 2974.847 3542572800 5194308608
4/23/2019 2978.845 4106545664 5366053888
4/22/2019 2970.488 5675969536 5611698176
4/19/2019 3042.432 3994367232 5631144960
4/18/2019 3004.925 3967068416 5577122304
4/17/2019 3017.416 4996067328 5536264704
4/16/2019 3023.025 7076416512 5470352896
4/15/2019 2924.926 5843752960 5346198016
4/12/2019 2920.515 3252163328 5196535296
4/11/2019 2928.427 4281114368 5270600192
4/10/2019 2979.098 4869243904 5254007296
4/9/2019 2967.514 5080214016 5219118080
4/8/2019 2962.275 7453190656 5291139072
4/4/2019 2951.985 7303571456 5088413696
4/3/2019 2920.001 6472374784 4891320832
4/2/2019 2888.531 6118746112 4820259840
4/1/2019 2892.619 7791214592 4844793344
3/29/2019 2838.505 5967666688 4672139776
3/28/2019 2733.974 3184030208 4754521088
3/27/2019 2741.591 3354201856 5030679040
3/26/2019 2706.154 4007395584 5270347264
3/25/2019 2718.181 5214091776 5405515776
3/22/2019 2795.391 3598807040 5672443904
3/21/2019 2802.965 4363138560 5806524416
3/20/2019 2812.918 4032224768 5824588288
3/19/2019 2806.896 4345905664 6059165696
3/18/2019 2825.184 6160523264 6350972928
3/15/2019 2755.805 4412309504 6586531840
3/14/2019 2729.132 4347181568 6568272384
3/13/2019 2723.962 5406457344 6513479168
3/12/2019 2719.773 6486754304 6352816640
3/11/2019 2708.598 5201405440 6173082112
3/8/2019 2685.592 7203392512 6075658752
3/7/2019 2789.7 7326395904 5797538304
3/6/2019 2840.272 6949222400 5493901824
3/5/2019 2828.868 6034923520 5296099328
3/4/2019 2832.588 9218016256 5063496192
3/1/2019 2819.468 5610014720 4617038848
2/28/2019 2743.972 4634096128 4389371904
2/27/2019 2750.339 7550886400 4258307328
2/26/2019 2733.9 8723015680 3873816064
2/25/2019 2787.699 9693904896 3438038272
2/22/2019 2623.073 4138415104 2948232192
2/21/2019 2577.226 3525285632 2843562496
 2/20/2019 2588.166 2996518144 2744648192
2/19/2019 2579.046 3790737920 2653481216
2/18/2019 2582.851 3740059136 2529919488
2/15/2019 2517.462 3031579648 2455497216
2/14/2019 2576.306 2771851520 2453979904
2/13/2019 2580.612 3982183168 2412889600
2/12/2019 2533.182 2545880320 2268057856
2/11/2019 2527.474 2521157120 2248108032
2/1/2019 2499.644 2195005440 2189779200
1/31/2019 2483.471 2668129792 2166230016
1/30/2019 2440.015 1783517056 2136891520
1/29/2019 2455.897 2186348032 2209640960
1/28/2019 2437.026 2346816256 2184758784
1/25/2019 2441.64 2568367872 2196830720
1/24/2019 2411.562 2041569792 2198276864
1/23/2019 2397.049 1629013504 2188140544
1/22/2019 2401.233 1937313664 2218744320
1/21/2019 2432.487 2623723520 2251439104
1/18/2019 2417.363 3008819968 2254898944
1/17/2019 2371.348 2155500032 2159558656
1/16/2019 2381.218 1809703936 2175880448
1/15/2019 2378.37 2246633472 2177355264
1/14/2019 2331.136 1646225152 2192598528
1/11/2019 2354.499 1841769344 2262139904
1/10/2019 2331.851 2228050688 2263786240
1/9/2019 2332.719 2874759680 2253124608
1/8/2019 2305.171 1813116032 2202614016
1/7/2019 2314.319 2527894784 2254108672
1/4/2019 2314.646 2590059520 2272818944
1/3/2019 2269.243 1889523968 2195020544
1/2/2019 2262.791 2088069760 2154955776
12/28/2018 2293.098 2427734784 2132994560
12/27/2018 2276.057 2675621376 2068043264
12/26/2018 2281.558 1578716416 2034143232
12/25/2018 2297.333 2400326144 2065452800
12/24/2018 2309.233 1831829632 2064428416
12/21/2018 2306.145 2475280640 2178103808
12/20/2018 2334.922 2689346048 2141902080
12/19/2018 2369.548 1866463360 2094914688
12/18/2018 2397.868 2068126976 2084215040
12/17/2018 2425.945 2117099648 2046132864
12/14/2018 2423.381 2585535744 2013095040
12/13/2018 2457.905 2808550912 1982192000
12/12/2018 2423.318 1423084544 1904454144
12/11/2018 2415.578 1288550528 1955612032
12/10/2018 2408.606 1758651520 2049344128
12/7/2018 2430.722 1453465344 2130235008
12/6/2018 2434.491 2167120384 2243341312
12/5/2018 2481.792 2048360832 2263833344
12/4/2018 2496.143 2384960512 2307386368
12/3/2018 2488.057 3536961280 2332934912
11/30/2018 2428.044 1932253440 2249852928
11/29/2018 2401.852 1984535296 2307947520
11/28/2018 2421.134 1705968640 2311053568
11/27/2018 2394.294 1496893568 2371712768
11/26/2018 2401.898 1621533952 2419269120
11/23/2018 2399.203 2121988864 2499582720
11/22/2018 2437.639 1642482816 2673641984
11/21/2018 2451.272 2190453248 2815439104
11/20/2018 2446.791 2694532096 2899414016
11/19/2018 2492.084 2972015360 2936210432
11/16/2018 2461.445 3150058240 2929597952
11/15/2018 2459.141 2474501632 2911549696
11/14/2018 2429.986 2701656576 2954116352
11/13/2018 2462.973 2768189952 3020856576
11/12/2018 2444.967 2290729984 3072434688
11/9/2018 2434.212 2803674112 3228573184
11/8/2018 2485.998 2031124608 3250878464
11/7/2018 2482.334 2615856384 3267237120
11/6/2018 2499.679 2210240000 3258541056
11/5/2018 2511.59 2826235904 3243406336
11/2/2018 2542.768 4732880384 3191945472
11/1/2018 2460.162 3769438976 3069756928
10/31/2018 2451.121 3450076416 3064670976
10/30/2018 2415.648 3246478592 2970806272
10/29/2018 2389.577 2872827648 2898831872
10/26/2018 2468.91 2879333376 2932028416
10/25/2018 2485.099 3113003776 2931941888
10/24/2018 2477.488 3702758144 2877430272
10/23/2018 2464.812 3541862400 2855275520
10/22/2018 2540.152 4632806912 2781293056
10/19/2018 2446.32 3138254848 2750794496
10/18/2018 2369.068 2276504576 2694567168
10/17/2018 2429.215 2485412864 2735959296
10/16/2018 2415.492 1983219968 2722877952
10/15/2018 2412.479 2054321536 2681891840
10/12/2018 2444.131 2900053248 2654216448
10/11/2018 2390.502 3693148672 2604026112
10/10/2018 2494.056 2042109440 2470117888
10/9/2018 2491.663 2166862080 2454717952
10/8/2018 2486.822 3370775296 2430535424
9/28/2018 2606.667 2878034432 2328222720
9/27/2018 2575.448 2295330816 2275513088
9/26/2018 2582.767 3370433792 2264600576
9/25/2018 2547.791 2432129024 2177197056
9/21/2018 2573.603 4175327744 2137099520
9/20/2018 2487.422 2294844160 2033556224
9/19/2018 2487.077 2897384704 2002123520
9/18/2018 2458.768 2289194240 1930191104
9/17/2018 2399.881 1368429312 1920255616
9/14/2018 2425.421 1639188352 2018260864
9/13/2018 2415.312 2147199104 2047385728
9/12/2018 2381.388 1684524416 2029948672
9/11/2018 2398.768 1811110144 2024666496
9/10/2018 2413.426 1804125696 2066318848
9/7/2018 2437.677 1836083072 2099385728
9/6/2018 2416.033 2087391104 2114512512
9/5/2018 2441.23 2131644416 2145344512
9/4/2018 2500.438 2059380480 2134942720
9/3/2018 2465.88 1830665472 2111463552
8/31/2018 2474.477 2622178048 2142364800
8/30/2018 2479.209 1823355136 2097027712
8/29/2018 2503.48 1818397696 2152650496
8/28/2018 2511.145 2140162688 2188696832
8/27/2018 2522.34 2838508032 2244366592
8/24/2018 2471.999 2076060800 2226619648
8/23/2018 2461.067 1885643008 2231857152
8/22/2018 2450.154 1605291648 2303488256
8/21/2018 2452.383 2435895552 2378950656
8/20/2018 2409.129 2300128256 2351503872
8/17/2018 2374.173 2062984832 2361537024
8/16/2018 2405.164 2549871872 2350449408
8/15/2018 2408.722 1975617280 2349314304
8/14/2018 2469.2 1707193088 2394321664
8/13/2018 2478.509 2294184960 2606064896
8/10/2018 2503.206 1942120960 2717290240
8/9/2018 2504.617 2657696000 2817505280
8/8/2018 2446.998 2359092992 2776632576
8/7/2018 2479.78 2975211008 2738076160
8/6/2018 2406.537 2572304128 2650838272
8/3/2018 2413.503 2154621184 2611834624
8/2/2018 2440.313 2960110848 2600407040
8/1/2018 2490.245 2737226752 2585227008
7/31/2018 2545.124 2024192896 2541757952
7/30/2018 2541.308 2450625536 2549301504
7/27/2018 2525.092 1896672768 2548148736
7/26/2018 2530.991 2532843008 2587850752
7/25/2018 2563.687 2650727936 2587452160
7/24/2018 2563.583 4883341824 2541833472
7/23/2018 2526.813 3962566400 2410108672
7/20/2018 2493.765 3445347072 2319991808
7/19/2018 2426.163 2044605440 2228719616
7/18/2018 2420.759 1780746496 2244786432
7/17/2018 2430.445 1666643200 2308915968
7/16/2018 2448.765 1987246208 2374140416
7/13/2018 2476.864 1983209984 2397944576
7/12/2018 2474.625 2732409344 2396789504
7/11/2018 2432.279 2085190016 2378844928
7/10/2018 2471.23 2137345920 2398704640
7/9/2018 2471.285 2433336576 2640043776
7/6/2018 2402.617 2492203008 2648610560
7/5/2018 2374.355 2526863872 2624843520
7/4/2018 2368.425 1966447616 2585633792
7/3/2018 2388.976 2907468032 2585490432
7/2/2018 2386.376 2610814976 2523492864
6/29/2018 2479.912 2076265344 2522979840
6/28/2018 2425.176 2285604864 2541302272
6/27/2018 2452.639 2742691840 2525749504
6/26/2018