date,open,high,low,close,volume
1/28/2008,288.4226,289.0636,277.1225,280.8505,5804803
1/29/2008,283.1186,283.553,273.1167,278.0924,6276985
1/30/2008,277.4205,283.0984,274.5513,276.9558,7929224
1/31/2008,272.2782,289.448,269.8939,285.0533,14571660
2/1/2008,267.055,271.0961,257.6239,260.6043,17589740
2/4/2008,257.1541,259.0282,248.8091,250.2639,13157040
2/5/2008,247.2331,257.1188,246.7734,256.0072,11201620
2/6/2008,258.1998,258.2149,251.5268,253.4362,7626121
2/7/2008,250.9863,259.7405,249.9255,255.0729,7928354
2/8/2008,257.3259,261.5287,256.9672,261.0033,6828632
2/11/2008,262.938,264.5494,259.3414,263.2613,5825276
2/12/2008,264.3878,268.0299,259.1545,261.7105,6660265
2/13/2008,263.9382,270.2475,262.0136,270.0606,6548608
2/14/2008,271.9448,273.3036,268.2319,268.8634,6476243
2/15/2008,266.8731,269.0705,264.8626,267.5449,5202978
2/19/2008,270.2222,270.2828,255.8559,257.0935,6349786
2/20/2008,254.3455,258.1341,251.9764,257.1188,6661538
2/21/2008,259.0636,259.2454,252.3199,254.0172,5672852
2/22/2008,253.613,257.1188,251.3349,256.5126,5515184
2/25/2008,255.5781,255.8559,245.3691,245.7227,8340403
2/26/2008,232.9728,235.6349,225.724,234.4832,23283470
2/27/2008,232.4323,240.1913,232.1848,238.8628,10121210
2/28/2008,237.6707,242.0099,236.0845,240.1408,6584926
2/29/2008,238.3627,242.3382,234.7156,238.0142,9395017
3/3/2008,238.1809,238.7921,227.3708,230.8613,7550407
3/4/2008,227.7951,229.0125,220.132,224.5874,13619870
3/5/2008,224.9158,229.4217,224.2843,226.1533,7434448
3/6/2008,226.1483,228.9822,217.8084,218.5762,7468915
3/7/2008,216.6465,222.2638,215.313,218.9045,8071768
3/10/2008,216.6213,217.7175,208.645,208.938,7984562
3/11/2008,214.8179,222.3395,214.5098,222.1829,8826327
3/12/2008,222.2688,226.2443,221.2888,222.3547,6651634
3/13/2008,218.561,225.7897,216.596,223.7842,7718675
3/14/2008,223.7691,226.9818,217.5255,221.2131,6574069
3/17/2008,216.197,219.0864,208.1753,212.0952,7879334
3/18/2008,216.6971,222.6881,214.9544,221.8394,7232441
3/19/2008,222.8245,226.0523,218.0559,218.2226,6178371
3/20/2008,215.8585,220.0916,210.898,219.0056,9908609
3/24/2008,221.4707,235.2864,221.112,232.6495,6755975
3/25/2008,231.0836,231.0886,225.2946,227.7092,5831509
3/26/2008,228.6235,233.8164,226.9566,231.4523,5176881
3/27/2008,225.2946,226.6131,222.5113,224.3247,5832191
3/28/2008,226.0321,229.1181,219.3895,221.2939,4375155
3/31/2008,220.0613,223.6226,218.2276,222.5012,4439069
4/1/2008,226.1736,235.6501,225.7341,235.251,6092259
4/2/2008,237.3676,240.3176,232.5637,235.246,5998113
4/3/2008,233.2406,234.0286,226.3706,229.9015,6778351
4/4/2008,230.8563,241.3734,230.4471,237.9687,5894741
4/7/2008,240.9693,245.2175,239.2013,240.8632,5941080
4/8/2008,238.9537,239.5094,233.382,236.3118,4532645
4/9/2008,236.9786,238.4284,231.124,234.4832,6047735
4/10/2008,234.8722,239.37,233.3012,236.9534,5071641
4/11/2008,234.4226,236.034,229.846,231.0785,4150982
4/14/2008,230.932,231.0785,227.391,228.1537,3837812
4/15/2008,231.422,232.2252,224.1429,225.7189,4571867
4/16/2008,224.4864,231.4978,222.7689,229.8561,7618611
4/17/2008,230.1592,232.0484,225.5573,227.0828,13112690
4/18/2008,270.3586,276.6679,265.0849,272.4802,18232160
4/21/2008,272.4701,274.0866,267.8733,271.6619,7439534
4/22/2008,271.5507,283.3004,271.5457,280.3554,7937700
4/23/2008,281.8405,282.5326,273.2581,276.0566,4919215
4/24/2008,278.4813,280.0978,272.7883,274.3139,4134302
4/25/2008,277.3347,279.3451,274.1573,274.8291,4164336
4/28/2008,275.7485,281.2697,272.2731,278.9006,4001257
4/29/2008,278.249,284.5986,277.8347,282.1083,4344757
4/30/2008,283.9975,295.439,282.1083,290.0997,7901842
5/1/2008,292.1303,300.5259,291.4545,299.5913,6602692
5/2/2008,302.3242,304.3245,292.6304,293.6357,6999275
5/5/2008,302.5111,302.5818,296.5857,300.5107,6271422
5/6/2008,298.5406,299.0458,294.4995,296.1968,4627425
5/7/2008,298.1719,302.8293,291.1807,292.4789,6610818
5/8/2008,296.1159,297.6819,292.4334,294.5045,5119988
5/9/2008,292.4789,295.5098,288.5893,289.5491,4484269
5/12/2008,290.332,296.3938,287.382,295.4795,4863858
5/13/2008,296.1311,296.9999,292.2516,294.4995,5161817
5/14/2008,296.2624,298.6366,290.5846,291.115,4373348
5/15/2008,292.4789,294.4742,290.7665,293.4892,4342333
5/16/2008,293.7064,295.3481,292.1354,293.0195,4273894
5/19/2008,292.2516,297.4697,289.7107,291.7313,5604483
5/20/2008,290.2714,294.2368,289.4026,292.2768,3313253
5/21/2008,292.2364,293.6963,276.7638,277.8246,6466926
5/22/2008,278.8147,279.9564,272.9045,277.5569,5075539
5/23/2008,276.2941,279.3451,271.672,275.112,4430713
5/27/2008,275.2838,284.1945,274.7231,283.3358,3862984
5/28/2008,286.892,288.6853,283.4368,287.0435,4050009
5/29/2008,290.3522,295.9543,289.5491,294.4995,4844729
5/30/2008,294.7369,297.9951,293.6407,295.9139,3214070
6/2/2008,294.2469,294.9491,288.5742,290.4583,3670142
6/3/2008,291.216,293.2366,283.1893,286.5687,4305248
6/4/2008,285.5736,291.9738,285.1796,289.054,3363056
6/5/2008,291.509,297.0454,291.0695,296.1665,3920761
6/6/2008,292.8578,293.3477,286.4172,286.4172,4734229
6/9/2008,286.9526,287.9326,275.506,281.8052,5287972
6/10/2008,277.6074,282.2851,276.2031,279.9361,3655105
6/11/2008,280.9818,281.5375,275.0312,275.405,3812147
6/12/2008,277.2033,281.8709,276.2536,279.3199,5488887
6/13/2008,283.6338,290.8119,283.556,288.6954,6184316
6/16/2008,286.1646,292.5294,286.1646,289.3521,3542669
6/17/2008,291.1403,292.0091,287.1143,287.6598,3462788
6/18/2008,285.1593,287.4224,282.4568,284.0834,3378034
6/19/2008,280.5322,284.7906,278.2389,282.9822,5682905
6/20/2008,281.3556,281.3556,275.0564,276.0263,5982067
6/23/2008,275.4858,279.4209,273.7986,275.4101,3634622
6/24/2008,275.3747,278.4308,270.303,273.9401,4672059
6/25/2008,275.2888,281.7698,274.6321,278.3348,4121870
6/26/2008,274.8493,275.2686,266.8478,267.1307,5656142
6/27/2008,266.5549,267.7268,260.1951,266.7519,5412333
6/30/2008,268.9745,271.768,264.2211,265.9184,3762029
7/1/2008,262.4632,271.1214,261.1599,270.1161,4959511
7/2/2008,271.0153,272.9702,265.7365,266.2316,4222506
7/3/2008,268.1713,272.3893,266.4639,271.2628,2400686
7/7/2008,273.9401,277.3246,270.5556,274.7534,4254352
7/8/2008,275.8041,280.4514,272.7782,280.118,4932253
7/9/2008,278.2136,280.6989,273.147,273.5612,4150686
7/10/2008,275.304,277.5771,268.091,273.0662,4324508
7/11/2008,271.0102,272.5257,262.3874,269.6463,4977662
7/14/2008,272.2731,272.8106,260.3769,263.4937,4424755
7/15/2008,260.7962,266.4639,253.1281,260.7002,6070981
7/16/2008,259.6647,271.0102,257.927,270.5556,4739291
7/17/2008,269.8282,271.2881,264.9485,269.4645,8661049
7/18/2008,251.739,252.0572,241.5552,243.1363,11285400
7/21/2008,242.9141,244.5356,235.246,236.8119,5889709
7/22/2008,235.7612,242.5958,235.1957,241.0097,4690757
7/23/2008,243.2828,251.1732,241.5098,247.127,4891133
7/24/2008,250.9055,250.9913,240.257,240.257,3540294
7/25/2008,245.7479,249.1031,243.2273,248.5212,3183409
7/28/2008,248.5768,248.5768,240.0095,241.0147,3159251
7/29/2008,242.116,246.1369,241.4593,244.0406,2802691
7/30/2008,245.2478,245.5105,238.8376,243.8334,3486261
7/31/2008,239.7216,242.9191,238.1455,239.3124,2864634
8/1/2008,238.686,239.0447,233.6295,236.3371,3008013
8/4/2008,236.4674,238.9386,233.3264,233.8821,2479147
8/5/2008,236.2007,242.51,235.5642,242.3938,3573686
8/6/2008,241.6462,247.4048,238.686,245.6722,3375280
8/7/2008,243.4798,244.4901,240.6561,242.025,2762828
8/8/2008,242.5453,250.4256,240.2924,250.0518,3739231
8/11/2008,248.7687,257.0581,248.4202,252.9968,4237052
8/12/2008,253.5827,255.669,251.5622,253.8909,2750901
8/13/2008,253.3807,254.3607,249.481,252.5876,3622417
8/14/2008,251.4106,256.4166,250.6984,255.3457,2918127
8/15/2008,256.1034,257.9573,255.3507,257.6997,3545314
8/18/2008,257.5431,257.6239,250.3044,251.7137,3333823
8/19/2008,247.7382,251.7036,245.8187,247.7736,3046254
8/20/2008,249.9053,250.9004,243.7678,244.9953,3982097
8/21/2008,243.9446,247.4704,242.1008,245.7681,3507482
8/22/2008,248.2787,249.9841,247.2583,247.819,2297153
8/25/2008,245.556,251.057,243.2273,243.99,2013366
8/26/2008,244.2174,244.2174,237.7161,239.5195,3308185
8/27/2008,239.3023,239.858,234.8116,236.7008,4386370
8/28/2008,238.6759,240.6763,237.5848,239.3276,3028242
8/29/2008,237.2918,237.9283,233.5436,234.0286,3847874
9/2/2008,240.8379,243.5708,233.084,235.0187,6110120
9/3/2008,236.7766,239.5851,232.1545,234.5943,4314132
9/4/2008,232.3667,234.0033,227.0121,227.4465,4844167
9/5/2008,225.037,228.5558,222.3042,224.4106,4533175
9/8/2008,228.3356,228.8003,210.9233,212.1356,9013427
9/9/2008,213.7622,218.4146,209.6351,211.484,7227851
9/10/2008,214.4189,214.4239,206.9478,209.2108,6225452
9/11/2008,206.2759,219.7835,205.2808,219.1066,6469072
9/12/2008,217.3184,223.269,216.7072,221.0817,6027927
9/15/2008,214.1814,223.2589,214.0349,219.1622,6567030
9/16/2008,215.1715,226.9515,214.9341,223.7438,6973672
9/17/2008,221.4959,221.8293,208.8471,209.3775,9124044
9/18/2008,213.4944,221.8495,207.362,221.799,8586953
9/19/2008,232.8718,233.4123,223.9206,226.8858,10005610
9/22/2008,229.4015,229.4015,216.7072,217.283,4406009
9/23/2008,218.854,222.6628,215.0503,216.8436,5199159
9/24/2008,217.3841,224.7895,217.2679,219.7936,4241545
9/25/2008,221.6778,227.3152,220.2331,222.0617,5016986
9/26/2008,216.202,220.8291,212.6812,217.7377,5291803
9/29/2008,211.9133,213.9339,192.3137,192.4602,10758400
9/30/2008,200.0374,244.3032,200.0374,202.3206,9403743
10/1/2008,207.6903,210.6353,203.6239,207.9783,6231350
10/2/2008,207.0033,207.0993,194.9859,197.254,5982555
10/3/2008,200.7193,208.3722,193.5059,195.4456,7990085
10/6/2008,188.9141,189.9294,180.4176,187.5148,11219380
10/7/2008,188.5857,189.4192,174.4619,174.7852,11044210
10/8/2008,166.7786,181.342,164.7328,170.7945,11823580
10/9/2008,174.0325,176.0764,162.49,166.1826,8068709
10/10/2008,158.1912,172.704,156.7465,167.7081,10595800
10/13/2008,179.7255,192.9401,174.6538,192.4703,8903300
10/14/2008,198.7897,199.2797,180.3367,183.2211,7830017
10/15/2008,179.1496,181.347,171.1582,171.33,6720499
10/16/2008,168.092,180.0842,156.312,178.3263,16066790
10/17/2008,191.4297,194.9859,183.6454,188.1867,14238380
10/20/2008,191.8288,192.4501,181.6451,191.6116,6736001
10/21/2008,188.1109,193.8645,182.8625,183.2413,5758076
10/22/2008,180.3317,186.747,173.7698,179.6649,6555940
10/23/2008,178.6445,180.8419,170.7339,177.9727,6477829
10/24/2008,164.9147,177.0381,164.0408,171.3906,7358627
10/27/2008,169.1276,173.2647,164.4752,166.4402,6199319
10/28/2008,171.2694,186.5551,165.9452,186.2722,8104844
10/29/2008,184.777,187.4088,177.9979,180.8419,9754602
10/30/2008,186.1257,187.9139,181.0288,181.6956,7986465
10/31/2008,179.9124,187.8936,178.9577,181.5289,7413362
11/3/2008,180.6297,183.3625,172.4716,175.0277,5952049
11/4/2008,178.5384,188.0958,174.5276,185.3579,7348355
11/5/2008,182.9382,186.3379,172.411,172.8808,6943252
11/6/2008,171.7341,173.982,164.5813,167.3141,8256077
11/7/2008,168.2739,172.3302,164.3393,167.2737,4678552
11/10/2008,165.6875,166.417,156.3272,161.0301,8078231
11/11/2008,155.9332,159.7773,151.8067,157.3324,10146310
11/12/2008,152.579,157.8527,145.3605,146.9972,10042290
11/13/2008,147.3861,158.1104,141.4406,157.6456,13232750
11/14/2008,153.1852,164.167,152.8366,156.605,9513096
11/17/2008,153.0589,156.6757,150.5079,151.6041,7543292
11/18/2008,152.3365,153.4277,144.1431,150.2402,8341518
11/19/2008,149.2148,151.6394,140.7233,141.5315,7834018
11/20/2008,138.8593,142.9257,130.8527,131.1154,9777073
11/21/2008,132.6056,136.0709,124.9223,132.5652,10243060
11/24/2008,136.0153,136.3639,125.7861,130.0445,10043440
11/25/2008,135.7223,144.8048,135.0353,142.4761,10769330
11/26/2008,141.582,149.2501,139.521,147.5478,6354981
11/28/2008,146.785,149.7502,145.6232,147.9872,2566368
12/1/2008,144.8149,145.1685,134.36,134.3635,5709371
12/2/2008,136.2527,140.3192,132.641,138.9704,5838681
12/3/2008,136.3134,142.1276,134.0351,141.1526,5904174
12/4/2008,139.6877,143.2035,135.7678,138.5815,4885874
12/5/2008,136.9044,143.5824,133.3684,143.4561,6519921
12/8/2008,146.487,156.312,142.4509,152.6093,8140261
12/9/2008,150.3766,160.6361,150.0331,154.5592,6888593
12/10/2008,156.211,159.0701,153.8217,155.9988,5235865
12/11/2008,153.6499,158.0497,150.4322,151.6546,6178111
12/12/2008,149.3764,159.8632,148.5126,159.5046,5716092
12/15/2008,158.6206,160.8836,154.1248,156.9334,6705532
12/16/2008,158.8782,166.4452,157.2365,164.3135,7180699
12/17/2008,160.9594,162.7223,157.8174,159.2419,5765700
12/18/2008,159.9794,161.8232,156.1453,156.7364,4762625
12/19/2008,157.095,160.53,156.0898,156.6808,5610860
12/22/2008,155.8675,156.3423,146.8103,150.0836,3917579
12/23/2008,151.7607,153.2155,149.8613,150.5433,3777667
12/24/2008,152.2911,154.7461,150.7251,153.0336,1921757
12/26/2008,153.5994,154.2005,150.6898,151.7253,1959023
12/29/2008,151.6546,152.2406,147.2901,150.2402,3701766
12/30/2008,151.9476,154.9835,150.8918,153.1145,3842490
12/31/2008,153.6651,157.1001,152.8619,155.4078,2886360
1/2/2009,155.8875,162.5657,154.3218,162.3132,3610253
1/5/2009,162.1515,167.3242,159.1206,165.7128,4888081
1/6/2009,168.2031,172.1529,164.8742,168.7487,6424176
1/7/2009,165.8492,167.1574,161.0149,162.6617,4494312
1/8/2009,160.7775,164.2681,160.3027,164.2681,3572227
1/9/2009,165.435,165.435,158.3124,159.156,4340449
1/12/2009,159.7824,161.116,156.7111,157.9538,3304088
1/13/2009,157.489,161.9495,156.7919,158.7771,4431438
1/14/2009,156.5949,158.5145,150.4069,152.0335,5466417
1/15/2009,150.316,153.3519,144.8705,151.0333,5934260
1/16/2009,154.0793,155.7109,149.3713,151.3768,5223173
1/20/2009,151.109,151.2909,142.8297,142.8297,5024577
1/21/2009,145.6585,153.3115,145.6585,153.0993,4905114
1/22/2009,150.5534,156.2666,149.0935,154.8269,8179716
1/23/2009,156.2262,167.6879,153.6752,164.0205,10718620
1/26/2009,164.0963,165.6875,161.9292,163.6013,4609946
1/27/2009,164.9046,168.6527,163.8033,167.4454,4922273
1/28/2009,170.7289,177.9777,169.8853,176.1289,7687581
1/29/2009,174.0426,174.3002,171.8048,173.4263,7281233
1/30/2009,174.1184,176.1945,169.7292,171.0067,4669028
2/2/2009,168.8649,174.275,167.7081,172.0372,5206458
2/3/2009,173.0475,173.2647,168.6318,171.9766,6551511
2/4/2009,171.7846,179.0436,171.33,173.2647,6809446
2/5/2009,172.2089,179.5184,170.2338,178.6799,7263833
2/6/2009,180.064,188.8282,179.5487,187.5502,7037741
2/9/2009,187.5502,192.4602,185.5397,191.3337,4970955
2/10/2009,189.9244,190.6922,180.7863,181.0995,7101305
2/11/2009,181.3218,184.3779,178.3161,180.8621,5225779
2/12/2009,178.397,183.6808,177.5483,183.3929,5542981
2/13/2009,182.9584,183.3625,179.4426,180.6802,4144203
2/17/2009,175.0378,175.3307,171.5927,173.093,5676837
2/18/2009,175.4065,178.5081,172.0119,178.3717,6020169
2/19/2009,180.5741,181.7511,172.4615,173.0828,4987716
2/20/2009,170.7642,176.2552,169.2235,175.0075,6216742
2/23/2009,175.2853,176.6997,166.4705,166.7281,5178393
2/24/2009,167.2131,176.6088,167.1474,174.5023,6095415
2/25/2009,172.8353,177.9625,171.2037,172.5777,6437530
2/26/2009,174.7599,178.0585,170.3147,170.3248,5604726
2/27/2009,168.188,173.6789,167.2585,170.7339,5419914
3/2/2009,168.3799,172.1028,164.6772,165.2632,5788439
3/3/2009,166.7332,168.5618,162.8335,164.4146,6500441
3/4/2009,163.2426,166.1927,159.3126,161.1008,7818150
3/5/2009,159.8683,161.1816,152.8771,154.3925,6520943
3/6/2009,155.1906,156.6909,148.6384,155.8726,7231892
3/9/2009,151.5334,154.8623,146.2142,146.9416,6920719
3/10/2009,150.6595,156.8475,148.6389,155.6705,6720247
3/11/2009,156.6454,161.6464,154.4278,160.5906,5920464
3/12/2009,160.4037,164.1721,158.4387,163.4295,5021093
3/13/2009,164.7278,165.4147,161.1564,163.8791,3897712
3/16/2009,164.6722,166.5614,160.9341,161.4898,4941471
3/17/2009,161.7373,169.3953,161.1867,169.3953,4711818
3/18/2009,169.1276,171.7493,165.7147,168.2638,5007560
3/19/2009,167.5465,169.7287,165.3743,166.6675,4106136
3/20/2009,166.8494,168.2082,164.849,166.7786,4737750
3/23/2009,168.4961,176.5229,168.2284,176.094,4250072
3/24/2009,175.0327,178.7405,173.7698,175.3686,3819902
3/25/2009,177.0028,177.4776,169.855,173.8052,4332229
3/26/2009,178.3818,181.4278,176.043,178.4626,5995078
3/27/2009,176.8007,177.809,174.5124,175.6389,3321365
3/30/2009,173.0364,173.6739,169.7565,173.1081,3092156
3/31/2009,176.2622,178.5738,174.869,175.8207,3648205
4/1/2009,173.6587,179.4477,172.0574,178.8668,3295902
4/2/2009,183.5242,186.7824,182.0138,183.115,4469119
4/3/2009,184.1253,187.7725,180.8419,186.7925,3774548
4/6/2009,185.3882,186.8127,182.5604,186.0146,3275864
4/7/2009,183.1655,183.7465,179.483,181.1702,3663089
4/8/2009,183.6202,184.3779,179.9377,182.8625,2762112
4/9/2009,186.651,189.101,185.0093,188.1665,3363184
4/13/2009,187.5755,191.5004,187.0552,191.0003,3037888
4/14/2009,190.4093,190.4346,184.681,186.353,3424530
4/15/2009,185.4387,192.4905,183.9536,191.7025,4917787
4/16/2009,192.7128,198.4714,192.4703,196.37,9926762
4/17/2009,194.996,201.967,194.3848,198.138,10729500
4/20/2009,195.0617,197.3349,189.8789,191.6015,4428645
4/21/2009,190.0204,194.1272,189.985,192.6976,3691273
4/22/2009,192.8391,197.0065,191.455,193.9049,3498189
4/23/2009,195.7487,196.8802,192.5158,194.3242,2587925
4/24/2009,195.0112,198.6129,192.2076,196.7489,3378573
4/27/2009,194.1474,196.7489,193.3442,194.9607,2290675
4/28/2009,193.8494,196.5266,192.733,193.8291,2938852
4/29/2009,194.9708,199.5171,194.9001,197.7491,3596951
4/30/2009,199.9161,203.9523,199.4312,200.0222,4355336
5/1/2009,199.5474,200.8406,197.7895,198.8705,2427531
5/4/2009,201.1335,203.2703,199.4262,203.0578,3200715
5/5/2009,202.0479,204.5837,200.6688,203.5683,2400696
5/6/2009,205.4879,206.2406,202.5631,203.8108,2632115
5/7/2009,204.1291,204.5786,198.2694,200.3455,2994807
5/8/2009,203.4976,207.1743,199.5322,205.7607,3861893
5/11/2009,203.4724,208.1197,202.6641,206.089,2557158
5/12/2009,207.1145,207.6095,199.5878,201.5579,3790638
5/13/2009,199.0726,200.2344,196.173,196.7741,2838887
5/14/2009,196.4003,198.1229,194.3242,195.7436,2934398
5/15/2009,197.5622,199.0827,196.5471,197.0065,3008501
5/18/2009,199.3958,200.6991,194.6828,200.4617,3351150
5/19/2009,200.0879,202.8864,198.5219,201.4922,2836496
5/20/2009,203.1137,204.9221,199.5322,200.6335,2277438
5/21/2009,200.1889,203.4926,198.9448,200.29,2719211
5/22/2009,200.3708,201.376,198.0171,198.7745,1716876
5/26/2009,197.9915,204.5837,197.0065,204.2604,3102343
5/27/2009,204.907,208.0482,204.4877,204.8666,3033725
5/28/2009,206.4426,207.9277,204.3867,207.3115,2666025
5/29/2009,208.1753,210.7631,207.463,210.7616,2641380
6/1/2009,211.5193,217.0102,211.4183,215.4746,3318269
6/2/2009,215.318,217.1921,213.8784,216.4041,2621872
6/3/2009,215.1917,218.4565,214.1814,218.0458,3531147
6/4/2009,219.8896,222.8901,219.4855,222.4052,3637253
6/5/2009,224.8248,225.9715,221.991,224.446,3678578
6/8/2009,222.0112,222.7285,219.2935,221.6424,3095752
6/9/2009,221.5465,222.5163,218.1014,220.0512,3254171
6/10/2009,220.3594,221.1979,215.5302,218.5257,3357435
6/11/2009,218.1064,219.0965,216.3889,216.7072,2862716
6/12/2009,215.6262,216.0505,212.7721,214.6058,2916180
6/15/2009,212.9186,212.9186,209.13,210.5292,3736073
6/16/2009,211.8123,212.7115,209.8473,210.1403,3049154
6/17/2009,210.2363,212.0194,207.8974,209.716,3489402
6/18/2009,209.9786,211.4991,208.6248,209.1603,3084923
6/19/2009,211.2566,212.3932,209.423,212.2063,4251476
6/22/2009,210.6202,210.8929,203.0127,205.7708,4119043
6/23/2009,205.4172,206.5992,203.3461,204.9272,2898969
6/24/2009,206.4729,208.2359,205.3717,206.7508,2455713
6/25/2009,205.594,210.0898,205.3465,210.0241,3041643
6/26/2009,208.9683,216.3182,208.6804,214.8482,3254985
6/29/2009,215.1917,216.101,213.2924,214.2522,2165926
6/30/2009,214.1814,215.803,211.2617,212.964,2593246
7/1/2009,214.2825,215.3938,211.2263,211.6507,2308461
7/2/2009,209.8422,209.8422,205.498,206.3466,2515484
7/6/2009,205.3414,207.4327,202.8965,206.9124,2262557
7/7/2009,206.2204,206.7002,200.0273,200.3556,3257252
7/8/2009,202.058,205.0888,201.078,203.3158,3441144
7/9/2009,205.1494,209.3573,204.9878,207.3064,3273257
7/10/2009,206.8947,210.8323,206.4527,209.332,2926459
7/13/2009,210.2282,214.4441,209.7261,214.333,4040134
7/14/2009,214.0349,215.5605,212.6003,214.53,2889936
7/15/2009,217.0406,221.597,216.4495,221.3393,3758962
7/16/2009,220.5867,225.1683,219.2834,223.5771,6453162
7/17/2009,218.7277,219.9805,215.5453,217.3386,6852829
7/20/2009,217.1517,218.6517,215.318,217.2982,3149914
7/21/2009,217.6871,218.1721,215.0503,216.1515,2965571
7/22/2009,216.202,217.3133,213.9289,216.0454,2586661
7/23/2009,216.5455,222.875,214.9392,220.9211,3476763
7/24/2009,220.1472,227.5627,219.738,225.6583,3620744
7/27/2009,225.3148,225.6735,221.0565,224.6885,2503640
7/28/2009,222.7689,223.6832,220.2937,222.188,2530780
7/29/2009,220.8645,221.1524,218.1645,220.3644,1983953
7/30/2009,223.5822,228.0578,223.5822,225.1128,3198347
7/31/2009,227.3051,228.6791,223.4913,223.8044,2860146
8/3/2009,226.6787,229.2853,226.1231,228.4316,2587139
8/4/2009,226.997,229.3358,226.5221,229.2014,2388618
8/5/2009,230.3461,230.8058,226.2443,227.8911,2340638
8/6/2009,229.4873,229.7803,226.5726,227.4971,2108417
8/7/2009,230.1794,232.0737,229.8359,230.9017,2540727
8/10/2009,229.9116,231.5635,229.2297,230.6542,1741259
8/11/2009,229.1691,230.9674,228.5164,229.3035,1711319
8/12/2009,230.048,233.2507,229.8005,231.6493,2340033
8/13/2009,233.4527,234.7509,231.816,233.5184,1992950
8/14/2009,233.771,233.973,230.7957,232.3667,1674663
8/17/2009,228.0729,228.3204,223.8401,224.7339,2613389
8/18/2009,224.84,226.1534,223.4357,224.9309,2349504
8/19/2009,222.2587,224.7895,221.5366,224.2692,2247983
8/20/2009,228.3255,233.4679,227.9365,232.5738,3992292
8/21/2009,235.1652,235.443,233.7053,235.0136,3560392
8/24/2009,236.0795,237.4636,234.6019,236.7766,2452739
8/25/2009,236.9786,239.6155,236.7715,238.1102,2339793
8/26/2009,238.8123,238.9335,235.7511,236.4078,1986147
8/27/2009,236.7008,236.7008,232.7354,235.4278,1997793
8/28/2009,237.0443,238.6153,234.074,234.7661,1771543
8/31/2009,232.2606,233.3062,231.3564,233.2102,1937227
9/1/2009,232.205,235.8117,229.5479,230.2253,2591805
9/2/2009,230.2551,231.5231,228.6235,228.8357,1803647
9/3/2009,230.2551,231.4827,229.8409,231.1139,1644675
9/4/2009,231.1392,233.68,230.2349,233.0233,1499113
9/8/2009,234.5337,235.8976,230.2653,231.6696,2653307
9/9/2009,231.8918,235.5339,231.7605,234.3721,2191940
9/10/2009,235.7259,237.8929,233.3769,237.8929,2532069
9/11/2009,237.6202,239.0851,236.2209,238.4991,1901261
9/14/2009,237.6757,240.8531,237.4434,240.0044,1974087
9/15/2009,239.9842,241.9189,238.787,241.2269,2396605
9/16/2009,242.3685,247.2028,241.7017,246.6572,2575642
9/17/2009,247.8089,251.2439,246.0813,248.3899,4477599
9/18/2009,250.9408,251.0469,248.1423,248.2585,3282265
9/21/2009,246.3794,252.0168,245.6116,251.057,2115865
9/22/2009,253.0372,253.5777,251.4662,252.0976,3033184
9/23/2009,252.9665,256.1085,251.4157,251.7945,2702134
9/24/2009,252.8099,253.2847,249.0364,250.9408,2525472
9/25/2009,249.6881,252.5371,248.5313,248.7738,2047022
9/28/2009,249.9659,253.3302,249.1855,251.8299,1839140
9/29/2009,252.335,252.4462,249.0415,251.8299,2097466
9/30/2009,252.5725,252.6432,246.1268,250.4761,3140268
10/1/2009,249.0364,250.7893,246.0056,246.1066,2808299
10/2/2009,244.3588,248.4,243.7829,244.7831,2598294
10/5/2009,246.3339,248.7485,244.1567,246.7734,2143286
10/6/2009,248.3798,252.2542,248.3798,251.936,2728107
10/7/2009,252.0673,262.1652,251.4662,261.4327,4868095
10/8/2009,262.4581,264.3171,259.3111,259.7354,4303277
10/9/2009,260.9831,263.4381,259.8971,260.7811,2734722
10/12/2009,264.4029,265.585,262.3319,264.7161,3317543
10/13/2009,264.8929,266.4437,263.3724,265.7618,3030984
10/14/2009,268.9695,270.5455,267.7268,270.4142,3247437
10/15/2009,269.6211,271.2123,266.3478,267.6813,6007594
10/16/2009,276.481,280.2291,275.0666,277.7539,8834204
10/19/2009,279.1885,279.6482,277.1882,278.8854,3216537
10/20/2009,278.6581,279.3199,273.1318,278.6985,4040960
10/21/2009,277.7842,282.5528,277.3246,278.3854,3669769
10/22/2009,277.8297,280.3554,276.8194,279.8957,2335244
10/23/2009,280.4817,281.8153,278.4359,279.6937,2392089
10/26/2009,280.7343,283.7096,278.2793,279.9564,2948578
10/27/2009,278.3197,280.1332,274.8796,276.9659,3215637
10/28/2009,276.7537,277.8297,271.8942,272.9298,2567043
10/29/2009,274.2987,278.7541,273.2834,278.3601,2520415
10/30/2009,277.8297,277.9156,269.8686,270.8183,3462692
11/2/2009,271.3032,272.5055,266.8382,269.7423,3198782
11/3/2009,267.7318,271.5154,266.8681,271.4093,2378150
11/4/2009,273.1824,275.5565,270.9698,272.9449,2332020
11/5/2009,274.5412,277.7135,274.124,277.1477,1842805
11/6/2009,276.678,278.7289,275.5565,278.3854,1826605
11/9/2009,280.5827,284.1844,279.9665,284.1491,2645849
11/10/2009,284.2602,287.3163,283.8914,286.2959,2227635
11/11/2009,288.1751,289.7006,285.8413,288.2155,2317187
11/12/2009,287.7103,289.3975,285.6594,286.8465,1885690
11/13/2009,287.5739,289.2005,286.2202,288.9681,1667172
11/16/2009,290.4583,291.4636,289.3369,291.1049,2198016
11/17/2009,290.3926,291.7212,289.8117,291.7161,1916549
11/18/2009,291.2918,292.3678,288.9782,291.2918,1546776
11/19/2009,289.837,289.9532,287.9326,289.443,2166467
11/20/2009,287.68,288.7408,287.6295,287.9144,2006102
11/23/2009,291.211,296.318,290.8927,294.1711,2545100
11/24/2009,294.2469,295.1511,291.2362,294.5449,1605197
11/25/2009,296.2197,296.5503,294.3429,295.8836,1461105
11/27/2009,288.9429,294.2267,288.4226,292.8628,1384523
11/30/2009,293.3023,294.8379,291.5242,294.4995,1724295
12/1/2009,297.0909,298.6518,294.4995,297.9698,2319783
12/2/2009,298.5305,299.556,296.126,296.7777,1662616
12/3/2009,297.5506,298.768,295.5098,295.8836,1428499
12/4/2009,299.561,300.4764,292.5698,295.5148,2513442
12/7/2009,295.1208,297.3738,293.4892,296.1412,1635837
12/8/2009,294.752,298.3689,293.9943,296.5453,1523645
12/9/2009,296.7726,297.697,294.7925,297.5404,1776582
12/10/2009,298.2578,300.4147,298.2426,298.7932,1667754
12/11/2009,300.3996,300.4349,296.8888,298.2931,1719953
12/14/2009,300.6825,301.7281,299.354,300.93,1911950
12/15/2009,299.7025,301.2583,298.5356,299.6216,2263326
12/16/2009,302.5363,303.2738,301.3897,301.9554,2808538
12/17/2009,301.2886,301.8948,299.9348,300.0258,2638311
12/18/2009,301.0815,302.5464,300.5612,301.2785,3526449
12/21/2009,302.0514,303.0061,300.8997,302.4201,2570408
12/22/2009,303.7638,303.8447,302.506,303.6527,1878798
12/23/2009,304.8549,309.5881,304.5266,308.987,2067638
12/24/2009,309.6185,312.9474,309.2853,312.422,858620
12/28/2009,314.0284,316.2157,312.422,314.6396,1696526
12/29/2009,315.5842,315.636,312.326,312.8868,1423462
12/30/2009,312.4321,314.5689,312.1846,314.5689,1464961
12/31/2009,315.5893,315.9176,313.1797,313.1797,1218368
1/4/2010,316.7006,317.9938,315.3317,316.5996,1954407
1/5/2010,316.8168,317.1502,313.9678,315.2054,3004159
1/6/2010,316.15,316.15,306.2997,307.2594,3976903
1/7/2010,307.8353,308.1384,299.3741,300.1066,6410515
1/8/2010,299.0458,304.7287,297.5859,304.1073,4723523
1/11/2010,305.3399,305.3399,300.0763,303.6477,7209505
1/12/2010,302.1171,302.1575,297.0252,298.278,4814570
1/13/2010,291.211,297.2172,289.9027,296.5655,6491382
1/14/2010,294.9541,300.1571,294.4035,297.9597,4236755
1/15/2010,298.8387,299.8338,291.994,292.984,5427637
1/19/2010,293.7367,298.2477,291.11,296.8332,4314830
1/20/2010,296.0048,296.0048,290.6048,293.1912,3246399
1/21/2010,294.7217,296.4284,289.0697,294.4894,6216153
1/22/2010,285.1543,288.2357,270.1818,277.8347,6782023
1/25/2010,276.1072,277.7678,270.5101,272.7782,4418592
1/26/2010,271.7528,277.6276,270.9042,274.0007,4355462
1/27/2010,273.4198,276.6426,270.4091,273.8391,3963142
1/28/2010,275.0463,276.3142,268.0299,269.8939,3226415
1/29/2010,272.0155,273.2783,265.5092,267.6985,4138574
2/1/2010,270.0515,270.6617,267.8783,269.2523,2244368
2/2/2010,270.2298,270.2323,266.5195,268.2926,4094110
2/3/2010,267.055,273.8391,266.8327,273.1925,2997095
2/4/2010,271.2628,271.768,265.484,266.0992,3376568
2/5/2010,266.9186,269.494,263.918,268.3784,3155942
2/8/2010,268.9897,273.7885,268.4997,269.4796,2621439
2/9/2010,272.5459,273.5511,270.2879,270.9799,2819279
2/10/2010,269.7827,271.6619,266.5599,269.9722,2672502
2/11/2010,268.8634,273.0258,267.4742,270.9597,2407784
2/12/2010,269.2271,271.3386,267.9794,269.3028,2170216
2/16/2010,271.3335,274.8645,269.8989,273.4349,3651374
2/17/2010,273.7885,274.4957,271.5709,271.8725,2027333
2/18/2010,271.5356,275.309,270.8284,274.4048,2329515
2/19/2010,273.2834,274.814,272.6267,273.1637,2551988
2/22/2010,276.4911,276.5668,273.2834,274.1927,2143660
2/23/2010,274.2937,274.6119,268.8836,270.2879,2870848
2/24/2010,269.9444,271.9902,267.9844,268.4694,2325931
2/25/2010,266.272,266.964,262.6753,265.9234,3307653
2/26/2010,266.4235,268.6108,264.4333,266.1103,2049022
3/1/2010,267.3227,269.3887,266.5852,269.0856,2236897
3/2/2010,270.495,275.6374,270.2576,273.3137,4354120
3/3/2010,273.9704,276.88,272.3994,275.4656,3081131
3/4/2010,276.0617,280.9262,275.9101,280.1483,3182048
3/5/2010,283.5631,286.7556,282.8306,285.0078,3910047
3/8/2010,285.2957,285.4978,283.3913,284.1339,2386306
3/9/2010,282.8054,285.2351,281.1131,282.9771,3174242
3/10/2010,284.7805,292.2263,283.9975,291.1908,5652768
3/11/2010,290.0845,296.121,290.0542,293.5599,4230825
3/12/2010,297.0959,297.1641,292.5597,292.7517,2748905
3/15/2010,286.2555,287.6548,280.8606,284.4875,4640272
3/16/2010,283.8056,287.1345,283.2651,285.5079,3428934
3/17/2010,287.0738,288.665,285.0281,285.6897,3319071
3/18/2010,285.2654,287.1446,284.3764,286.1141,1764661
3/19/2010,286.0282,286.9223,281.5071,282.8811,4791256
3/22/2010,280.9161,286.3414,279.9917,281.6183,4002712
3/23/2010,281.3859,282.0285,273.7885,277.3246,5474260
3/24/2010,275.5616,282.8051,272.6267,281.5324,6562583
3/25/2010,282.3836,288.9429,282.2042,284.336,3929320
3/26/2010,285.5433,286.6142,282.8913,284.24,2694328
3/29/2010,284.3966,285.2654,283.1691,284.1187,3103000
3/30/2010,284.3107,286.7354,283.0226,286.2707,1976901
3/31/2010,285.4321,287.8013,284.3006,286.4778,3030070
4/1/2010,288.6145,289.6753,285.6847,287.3264,2101660
4/5/2010,288.3872,290.3977,287.4274,288.4428,1899680
4/6/2010,287.6598,288.3822,285.6089,287.0334,2058472
4/7/2010,286.5687,287.3012,283.8207,284.6694,2580785
4/8/2010,284.5582,287.8576,282.9064,286.6647,1933617
4/9/2010,286.9223,287.3113,284.9017,286.0231,2054486
4/12/2010,286.594,289.9532,286.0231,289.3116,2351121
4/13/2010,289.2106,297.4697,288.5034,296.4039,3841046
4/14/2010,298.0658,299.2175,295.0097,297.5303,3401080
4/15/2010,299.1317,301.9958,297.1702,300.7128,6583711
4/16/2010,284.3966,287.3315,277.6428,277.9029,12229550
4/19/2010,277.1983,279.8452,275.304,277.8802,3887953
4/20/2010,279.9361,282.7076,278.3651,280.3756,2974701
4/21/2010,281.0929,283.0074,278.9208,280.0018,2385760
4/22/2010,278.84,279.0926,274.4705,276.3446,3277725
4/23/2010,276.4405,277.4862,273.9249,275.2989,2088433
4/26/2010,275.2888,275.2989,267.3277,268.5552,4344896
4/27/2010,267.1913,271.9347,266.3301,267.252,3842791
4/28/2010,268.7876,270.1666,263.1956,267.3176,3402279
4/29/2010,269.4291,271.0102,266.0447,268.7371,3058577
4/30/2010,268.2976,271.6063,265.4233,265.5521,2434599
5/3/2010,265.9588,269.2018,265.2415,268.0299,1857769
5/4/2010,265.9689,266.08,254.6991,255.7902,6067274
5/5/2010,253.0675,260.5133,252.8099,257.5027,4566164
5/6/2010,256.9925,261.4226,232.3667,251.9006,4984581
5/7/2010,252.5573,255.2598,243.1414,249.1072,5088664
5/10/2010,259.6293,264.0999,258.9373,263.5088,4117779
5/11/2010,260.4881,262.6147,256.7247,257.144,3317167
5/12/2010,258.6544,258.6544,253.5827,255.2952,3849453
5/13/2010,260.9073,263.6856,257.8108,258.0684,3325142
5/14/2010,257.5077,258.124,250.6782,256.3762,4113630
5/17/2010,255.9973,256.7959,251.739,256.5985,2793347
5/18/2010,257.6239,258.1139,251.0924,251.7491,2818763
5/19/2010,250.6832,252.2896,246.3794,249.7588,3444456
5/20/2010,245.0306,245.2883,239.3384,239.9489,4906008
5/21/2010,236.9433,244.9953,234.5893,238.4537,9689910
5/24/2010,242.8383,247.4149,240.8531,241.0349,4342715
5/25/2010,236.4861,241.1814,234.3923,240.9895,3016356
5/26/2010,243.5152,247.3998,239.9438,240.1812,3473096
5/27/2010,244.9246,248.6879,243,247.7534,2797463
5/28/2010,248.9051,249.2638,243.985,245.3135,2893873
6/1/2010,242.6868,248.0565,242.5302,243.6667,2664303
6/2/2010,245.8439,249.4759,243.2071,249.2233,2513109
6/3/2010,250.1023,256.6136,249.8952,255.4013,3646724
6/4/2010,252.431,257.245,250.9055,251.9259,3909809
6/7/2010,252.0976,253.0321,244.0608,245.258,3628970
6/8/2010,246.4349,246.935,241.2269,244.8841,2673238
6/9/2010,246.1167,246.9552,238.4284,239.4488,2724728
6/10/2010,242.6565,246.7633,240.3681,246.0106,2573024
6/11/2010,243.7324,246.8694,243.2879,246.7633,1781669
6/14/2010,249.7841,249.7942,244.081,244.081,2037454
6/15/2010,244.0254,252.7745,243.5708,251.5571,4251058
6/16/2010,250.6377,254.593,250.6074,253.214,2287218
6/17/2010,254.3152,255.5377,250.9004,252.6129,1977094
6/18/2010,253.8404,254.3253,251.6278,252.5876,2870979
6/21/2010,252.5219,253.0609,244.9397,246.7936,2983235
6/22/2010,247.4705,250.855,245.364,245.6267,2207194
6/23/2010,245.95,245.95,241.5401,243.5051,2027345
6/24/2010,242.2978,243.8587,239.0654,239.9943,1890836
6/25/2010,240.9844,241.2804,237.701,238.7719,2217759
6/28/2010,238.7264,241.2319,236.918,238.4688,1762101
6/29/2010,234.1044,234.6651,227.881,229.4671,3489607
6/30/2010,229.8207,231.2705,224.648,224.7642,3601906
7/1/2010,224.936,226.507,219.046,222.0061,3510029
7/2/2010,223.0821,223.4176,220.2432,220.521,1932814
7/6/2010,224.2843,226.1382,219.046,220.2785,2557687
7/7/2010,221.4101,227.9668,219.93,227.4162,3126929
7/8/2010,229.1085,231.0179,227.1435,230.629,2656769
7/9/2010,238.4082,239.0649,233.771,236.1502,4326886
7/12/2010,238.6153,242.1867,237.9637,240.3631,3325261
7/13/2010,243.6061,249.0314,242.611,247.1169,3958543
7/14/2010,247.4604,249.4557,245.7328,248.1959,3115260
7/15/2010,248.3949,249.8952,243.8233,249.5517,4830853
7/16/2010,236.9736,237.701,232.1242,232.1671,7795200
7/19/2010,232.8769,237.2413,231.1139,235.4884,4543737
7/20/2010,232.887,243.9799,232.6697,243.2727,4041041
7/21/2010,244.4901,245.3489,240.1611,241.2067,3279260
7/22/2010,244.1012,247.0058,243.7223,244.8993,2142804
7/23/2010,242.8585,247.819,242.4746,247.5513,2263196
7/26/2010,247.0613,247.8994,244.9347,247.0007,1995166
7/27/2010,247.8115,251.3096,247.6069,248.8495,2449249
7/28/2010,250.0164,250.173,243.8183,244.6669,2495448
7/29/2010,245.4752,246.9552,242.1311,244.9902,2621810
7/30/2010,242.2928,246.1874,242.0351,244.9195,2144090
8/2/2010,247.0108,249.1779,245.9753,247.7281,1858647
8/3/2010,247.7736,248.7637,245.8843,247.4351,1802131
8/4/2010,248.6222,256.1085,248.0514,255.765,3802813
8/5/2010,255.5478,256.9167,254.3703,256.6641,2419786
8/6/2010,255.3002,255.472,250.5771,252.6836,3311124
8/9/2010,253.709,255.3507,253.2611,255.275,1866846
8/10/2010,253.7595,255.6033,251.8501,254.4465,2073920
8/11/2010,251.4258,251.5622,248.2787,248.4,2214480
8/12/2010,244.4598,249.9204,243.7375,248.5363,2203019
8/13/2010,247.0159,248.1221,245.5055,245.6772,1934577
8/16/2010,244.3285,247.4553,242.7231,245.2933,1304914
8/17/2010,246.7784,249.8952,245.5156,247.7837,1886999
8/18/2010,247.7433,247.9605,243.2525,243.5556,2665675
8/19/2010,242.9797,243.7375,236.029,236.3927,3914289
8/20/2010,236.3927,238.2213,232.882,233.387,3905343
8/23/2010,233.1244,236.5341,231.22,234.4226,2983182
8/24/2010,231.2048,231.5433,227.7799,228.0174,2753455
8/25/2010,227.3152,231.2604,227.3152,229.649,2589245
8/26/2010,230.3764,230.9826,227.5375,227.8102,1774589
8/27/2010,228.6084,232.3616,226.1281,231.7756,2299146
8/30/2010,231.9373,232.2454,228.5382,228.674,1229223
8/31/2010,227.3708,229.7753,226.3049,227.3253,1946798
9/1/2010,229.8308,234.8621,228.5781,232.5359,3221590
9/2/2010,233.8013,234.6044,232.5232,233.973,1684012
9/3/2010,237.6808,238.3678,236.1249,237.5696,2540248
9/7/2010,234.6398,236.2007,233.8922,234.5893,1708887
9/8/2010,234.9884,238.6808,234.6449,237.7111,2401732
9/9/2010,241.3734,242.6716,237.7111,240.5399,2430286
9/10/2010,241.9745,242.3635,239.9843,240.5197,1973787
9/13/2010,242.9242,244.6669,242.2321,243.6162,2237785
9/14/2010,243.4849,244.869,242.51,242.6868,2215669
9/15/2010,242.4443,243.4243,241.7118,242.7928,2402670
9/16/2010,242.4443,243.7072,242.1715,243.005,1969268
9/17/2010,244.3638,248.1272,243.0656,247.5968,5641515
9/20/2010,248.7839,257.831,248.5616,256.755,4401317
9/21/2010,257.4623,262.6652,257.0733,259.3717,4463867
9/22/2010,259.0686,261.5539,258.4725,260.6548,2534239
9/23/2010,259.9526,262.518,258.2806,259.3818,2314974
9/24/2010,263.5543,266.6301,261.7964,266.3579,3354474
9/27/2010,267.1449,271.1865,267.1448,267.9339,3099764
9/28/2010,269.4847,269.5403,261.8924,266.2972,3651711
9/29/2010,266.6407,269.2112,265.0551,266.5599,2172037
9/30/2010,267.3025,268.6709,262.1298,265.6001,3234267
10/1/2010,267.7268,268.04,264.1908,265.5143,2224114
10/4/2010,265.1758,266.8428,262.0945,263.8624,1936987
10/5/2010,266.9085,272.7782,265.984,271.8841,3495492
10/6/2010,272.4044,272.7529,267.697,269.9242,2762233
10/7/2010,270.8637,271.3638,267.2924,267.7318,2395729
10/8/2010,269.126,271.5684,266.5246,270.9345,2858906
10/11/2010,272.0104,275.1019,271.3487,272.1923,2626125
10/12/2010,272.8389,275.804,271.6619,273.4804,3750933
10/13/2010,276.3143,276.5633,273.9552,274.4452,3052251
10/14/2010,274.8898,275.4303,271.3184,273.248,6551010
10/15/2010,302.7182,303.9154,298.8437,303.8194,14803480
10/18/2010,303.3648,313.0332,303.3648,312.0331,7091499
10/19/2010,307.5575,310.5732,304.5317,307.0422,4587764
10/20/2010,307.1988,311.8664,306.8755,307.118,3525098
10/21/2010,308.9012,311.1693,306.1178,309.1436,2906786
10/22/2010,309.1083,310.5732,308.1636,309.4164,2253675
10/25/2010,310.9611,315.5842,310.649,311.4218,3157794
10/26/2010,309.7043,313.8112,308.6587,312.4826,2511992
10/27/2010,311.0531,313.1898,309.3154,311.4067,2238426
10/28/2010,313.2151,313.695,309.8054,312.4725,2182056
10/29/2010,311.7098,312.6847,309.6488,310.0074,2277936
11/1/2010,311.0329,313.5232,308.7496,310.6641,3086622
11/2/2010,312.518,313.1898,310.452,310.9672,1993872
11/3/2010,311.927,314.1143,309.9075,313.2808,3377932
11/4/2010,315.5337,318.2009,314.2506,315.3468,3567617
11/5/2010,314.7962,315.9631,313.7505,315.756,1764266
11/8/2010,315.2205,317.9837,314.7709,316.6097,2099178
11/9/2010,318.2413,318.6707,313.448,315.6246,2238387
11/10/2010,314.2405,314.7053,311.932,314.6447,2493231
11/11/2010,313.0383,313.1141,310.265,311.7704,2260912
11/12/2010,310.1539,311.6239,303.6978,304.7489,3392705
11/15/2010,304.6428,305.1075,300.0813,300.7986,3478824
11/16/2010,299.4297,302.0211,294.7268,294.8632,3295944
11/17/2010,295.5098,297.7829,293.6756,294.7773,2426987
11/18/2010,297.5303,303.0768,297.3081,301.3492,2586154
11/19/2010,301.5715,302.0211,298.2072,298.4548,2295898
11/22/2010,296.7575,299.7732,294.3732,298.6518,2173463
11/23/2010,296.5251,297.5354,292.0748,294.5045,2162490
11/24/2010,296.6767,301.3694,296.5453,300.5461,2396316
11/26/2010,298.2679,299.5408,296.5201,298.0355,1311038
11/29/2010,297.6162,297.9345,292.9588,294.0499,2855854
11/30/2010,290.1148,290.1148,279.5017,280.7141,7097783
12/1/2010,284.3966,288.7257,284.0935,285.0785,3753827
12/2/2010,287.2566,289.6147,285.5837,288.852,2547870
12/3/2010,287.6548,291.2059,286.9223,289.448,2631186
12/6/2010,293.272,293.9943,291.2716,292.1556,2091415
12/7/2010,298.677,299.5509,296.0149,296.5908,3040706
12/8/2010,299.0306,299.3085,294.848,298.3083,1756676
12/9/2010,299.9955,300.8542,297.5303,298.7932,1867673
12/10/2010,299.6216,300.051,298.182,299.1519,1702594
12/13/2010,301.6321,304.6024,300.1015,300.3693,2398469
12/14/2010,301.617,302.2231,299.2883,300.5158,1640985
12/15/2010,300.1571,301.2937,297.6062,298.187,2166187
12/16/2010,299.4752,299.9399,297.0606,298.8993,1592380
12/17/2010,298.5406,299.3287,296.8585,298.4396,3082945
12/20/2010,300.3844,302.016,297.3568,300.5915,1968690
12/21/2010,302.3646,305.4712,301.8822,304.6377,1879443
12/22/2010,305.1075,306.623,304.7438,305.8602,1206361
12/23/2010,305.7844,306.1178,304.1124,305.2237,1110750
12/27/2010,304.471,304.9964,302.8344,304.2892,1207562
12/28/2010,304.1225,305.0419,302.0817,302.5414,1064073
12/29/2010,304.0972,304.3043,302.5414,303.5921,1019056
12/30/2010,302.0767,303.7608,301.7686,302.5111,989179
12/31/2010,301.4402,302.2888,299.0609,300.0409,1536612
1/3/2011,301.3088,305.9107,301.3088,305.2843,2359770
1/4/2011,305.9259,306.2087,303.1476,304.1578,1824299
1/5/2011,303.1223,308.3051,303.1122,307.6686,2513015
1/6/2011,308.4819,312.3968,308.1636,309.9064,2057433
1/7/2011,311.1238,312.3058,308.2041,311.3915,2101170
1/10/2011,310.5631,310.8611,307.411,310.265,1579161
1/11/2011,312.0331,312.5837,310.4115,311.1743,1439276
1/12/2011,312.8615,312.8615,310.5479,311.6087,1570954
1/13/2011,311.6592,313.0231,310.2398,311.5178,1330510
1/14/2011,311.8765,315.3468,311.7148,315.3013,2365561
1/18/2011,316.251,324.298,315.852,323.1058,3606378
1/19/2011,324.3636,324.788,318.0695,319.1253,3404905
1/20/2011,319.3577,320.3023,314.8518,316.6097,5389557
1/21/2011,323.0806,324.1666,308.8254,309.0628,8880336
1/24/2011,306.9109,309.3962,303.7083,308.6839,4591289
1/25/2011,307.2291,313.5384,306.3805,313.1444,3641487
1/26/2011,313.3565,314.4476,310.8056,311.4218,2037534
1/27/2011,312.124,313.0383,309.7811,311.5683,2017777
1/28/2011,312.7201,313.3717,302.9657,303.587,4228428
1/31/2011,304.9055,305.3449,300.839,303.2688,2804332
2/1/2011,305.355,309.8332,304.6584,308.6637,2736620
2/2/2011,308.6435,310.3307,306.8907,309.1487,1760505
2/3/2011,307.8757,308.8708,306.1835,308.2142,1495029
2/4/2011,308.2142,308.8668,306.4259,308.6334,1547504
2/7/2011,308.2192,312.3766,307.7393,310.308,1799568
2/8/2011,310.6288,313.0024,310.4178,312.3715,1692991
2/9/2011,311.6087,312.912,309.3204,311.4218,1842123
2/10/2011,310.1085,311.927,308.9264,311.3915,2334057
2/11/2011,310.0529,315.7156,309.6538,315.463,2589621
2/14/2011,314.877,318.0589,313.21,317.3068,2127982
2/15/2011,316.8875,318.2868,314.7558,315.2862,2088898
2/16/2011,316.0338,316.4733,314.2506,315.3215,1683648
2/17/2011,313.8213,316.8521,313.3313,315.8469,1476887
2/18/2011,316.2207,318.8374,315.3013,318.2817,3213891
2/22/2011,313.205,315.6802,307.0119,308.2445,3634252
2/23/2011,308.3051,310.5126,305.1075,308.8052,2871659
2/24/2011,308.8405,309.6993,303.7689,307.5423,2711677
2/25/2011,309.078,310.5227,307.8858,308.1586,1922690
2/28/2011,308.1384,311.4168,307.1332,309.8559,2281411
3/1/2011,312.0684,312.7958,302.7351,303.4709,3317689
3/2/2011,302.9859,306.1178,300.6572,303.486,2026085
3/3/2011,306.3098,308.8911,305.6127,307.9161,1944765
3/4/2011,307.2948,307.6231,303.188,303.4001,3008537
3/7/2011,303.3648,304.9509,296.5201,298.874,3460982
3/8/2011,299.5156,302.0665,298.1365,299.2024,2283573
3/9/2011,298.5406,300.3137,295.8891,298.9296,2149873
3/10/2011,295.732,296.3281,292.7062,293.1356,3126651
3/11/2011,292.0849,292.984,289.6147,291.3221,3031601
3/14/2011,289.347,292.1202,286.9324,287.9275,2815242
3/15/2011,281.6183,288.4377,280.608,287.7103,4005573
3/16/2011,286.9274,287.8265,278.4763,281.4162,3792234
3/17/2011,285.1442,287.4274,283.1539,283.5681,2898461
3/18/2011,285.225,286.9173,282.7498,283.4166,3297830
3/21/2011,288.0437,292.883,287.4376,291.216,3017546
3/22/2011,291.605,292.5951,289.2005,291.6303,1886804
3/23/2011,290.5543,294.2216,288.9429,294.0752,1812895
3/24/2011,295.727,297.2222,292.3779,296.4645,2094913
3/25/2011,296.4594,296.4746,292.6001,292.8527,2855613
3/28/2011,294.0297,295.5047,290.3118,290.6402,2214841
3/29/2011,290.9635,293.9388,289.4531,293.8579,1604774
3/30/2011,295.1966,295.7623,293.278,293.9135,1420380
3/31/2011,294.4995,297.1066,293.863,296.3988,2028228
4/1/2011,297.4091,300.6572,297.4091,298.9448,2611292
4/4/2011,299.5509,300.4299,294.55,296.8636,2054176
4/5/2011,293.5296,293.7367,285.7504,287.4729,6041835
4/6/2011,289.0338,290.5391,286.9223,290.0441,2667338
4/7/2011,290.8271,293.3073,290.0492,292.984,2529270
4/8/2011,295.4522,295.4542,292.0041,292.0546,1899110
4/11/2011,291.0645,292.0243,289.448,291.6555,1856679
4/12/2011,290.4583,291.4257,286.9476,288.2407,2081648
4/13/2011,290.7159,291.7717,288.8166,291.1049,1990012
4/14/2011,290.5543,292.7062,288.9934,292.2314,5314938
4/15/2011,275.4505,275.6828,267.7571,268.0804,14036820
4/18/2011,265.9184,266.5468,262.1702,266.1305,5039045
4/19/2011,267.7015,268.1713,263.13,263.4482,2683615
4/20/2011,265.6557,266.1204,263.3775,265.5698,3024268
4/21/2011,266.4589,266.8579,263.8826,265.2516,2469963
4/25/2011,265.3274,266.2114,263.6907,265.2263,1630062
4/26/2011,265.9689,271.485,265.3072,269.1513,3530977
4/27/2011,271.768,271.8235,269.9242,271.6467,2297035
4/28/2011,271.7983,272.3984,269.7878,271.7528,2033590
4/29/2011,272.7782,274.8493,272.0256,274.8493,3522997
5/2/2011,275.6576,275.6727,271.3234,272.0508,2132554
5/3/2011,271.3285,273.7936,267.5399,269.6918,2077201
5/4/2011,270.3384,272.2731,269.2523,270.6516,2115923
5/5/2011,269.6767,272.4859,268.4845,269.8838,1992415
5/6/2011,271.8437,273.5158,270.3434,270.4041,2055942
5/9/2011,270.2525,272.0155,268.2825,271.6063,1947002
5/10/2011,272.7782,275.016,271.5356,274.1219,2041465
5/11/2011,272.849,274.57,269.5908,270.4798,2334756
5/12/2011,270.3738,271.2325,268.1865,270.2778,1447911
5/13/2011,270.0555,270.7173,267.2469,267.4995,2107917
5/16/2011,265.8628,266.3478,260.8568,261.8772,2956663
5/17/2011,260.3668,268.3431,260.1648,267.9592,3302462
5/18/2011,267.4944,267.8935,265.5547,267.6308,1953145
5/19/2011,269.1058,271.0304,267.5854,268.3582,2466768
5/20/2011,268.6361,268.732,264.2565,264.7111,2316804
5/23/2011,260.9579,262.6753,259.3414,261.8621,2252438
5/24/2011,262.8623,264.6767,261.7408,261.7964,1887551
5/25/2011,261.3266,264.0746,261.2862,262.5087,1300269
5/26/2011,261.5135,263.7463,260.1496,261.7307,2117625
5/27/2011,261.9075,263.5796,260.8063,263.13,1745603
5/31/2011,265.2011,267.2469,264.4434,267.2318,2685830
6/1/2011,266.7367,269.3432,265.3577,265.5042,2947964
6/2/2011,266.4993,267.8783,263.9281,266.7468,2203794
6/3/2011,263.6856,266.5144,263.4331,264.2312,1735762
6/6/2011,264.4636,266.1195,262.2965,263.2108,1940650
6/7/2011,264.1352,265.0142,262.1652,262.1854,1905755
6/8/2011,260.9225,263.3017,260.5436,262.2561,1652417
6/9/2011,262.6753,262.6753,260.4729,261.0235,1688159
6/10/2011,259.6849,261.0033,257.2652,257.3739,2439616
6/13/2011,257.6239,257.7249,253.6686,254.9618,2426708
6/14/2011,256.6894,259.6849,256.1034,256.8005,2336962
6/15/2011,255.1133,256.7904,252.8806,254.0626,2069218
6/16/2011,253.9919,255.8913,250.8903,252.7594,2753894
6/17/2011,255.6942,255.9519,244.8942,245.0054,5244845
6/20/2011,244.9953,245.6166,242.0806,244.7831,3027987
6/21/2011,246.1015,249.5113,244.8609,249.0364,2758241
6/22/2011,248.2535,248.7081,245.8692,246.0081,2406401
6/23/2011,243.5455,243.9143,239.3023,242.5807,4796767
6/24/2011,242.8131,242.8484,238.9436,239.8832,3803850
6/27/2011,239.4387,246.7128,239.2366,243.884,3441213
6/28/2011,244.5002,250.6567,244.5002,249.3648,2707426
6/29/2011,250.8246,252.6987,248.7232,251.3449,2341225
6/30/2011,253.5777,255.9418,253.3302,255.7953,2427330
7/1/2011,255.9771,263.2714,255.7953,263.1946,3632936
7/5/2011,265.3526,270.4546,265.3526,268.9594,3845812
7/6/2011,269.4948,272.0256,269.2624,270.4344,2694557
7/7/2011,273.2834,278.1732,270.697,276.1122,3929212
7/8/2011,269.217,271.5912,266.3478,268.732,4767244
7/11/2011,266.8074,270.7476,265.4536,266.3528,2830694
7/12/2011,266.7973,272.4853,265.7062,269.7524,2832191
7/13/2011,271.2628,274.7988,271.0022,271.8993,2787879
7/14/2011,272.3337,273.7885,266.075,267.1913,6462353
7/15/2011,301.8241,303.2132,297.1061,301.8847,13696060
7/18/2011,299.2933,304.1225,299.0458,300.5309,4465769
7/19/2011,301.1371,305.451,300.8289,304.3751,2954713
7/20/2011,304.1882,304.5165,300.738,300.738,2221605
7/21/2011,300.0712,307.1584,300.0611,306.6179,3467611
7/22/2011,305.8097,312.9373,305.2439,312.2957,3524706
7/25/2011,309.8357,315.9223,309.6538,312.6746,3128156
7/26/2011,312.2048,316.978,311.7845,314.4628,2329751
7/27/2011,311.7653,313.6697,305.4864,306.7341,3927835
7/28/2011,305.7086,311.1592,304.6024,308.6132,3096326
7/29/2011,305.2237,310.6439,304.9509,304.9509,4133695
8/1/2011,308.7547,310.9167,302.6727,306.5068,3962534
8/2/2011,306.1178,307.9717,298.8286,299.2478,3197678
8/3/2011,300.1925,304.6024,294.8157,303.678,3819589
8/4/2011,300.3086,302.506,291.706,291.7313,4906858
8/5/2011,294.2696,298.0355,283.8914,292.4991,5920728
8/8/2011,284.3865,287.4274,274.9756,275.8192,7484949
8/9/2011,283.3863,290.2613,273.2884,289.6551,6466182
8/10/2011,283.5782,284.9623,276.683,277.3296,5367143
8/11/2011,279.7593,287.1749,277.0265,283.9571,4829343
8/12/2011,287.68,288.1852,283.0832,284.7855,3153906
8/15/2011,279.5623,285.4018,275.8344,281.4819,7143985
8/16/2011,279.0572,279.0622,267.8783,272.2731,6935173
8/17/2011,272.7934,274.6422,268.1158,269.318,4052146
8/18/2011,264.4282,265.1455,252.82,255.0376,6286880
8/19/2011,252.2391,260.084,247.9554,247.9857,5407117
8/22/2011,254.593,256.1085,249.8093,251.648,4905627
8/23/2011,254.3405,263.3876,252.0966,262.0793,4344635
8/24/2011,262.3369,267.7268,261.2761,264.3373,3593750
8/25/2011,267.9188,271.3992,261.8166,262.6956,3292281
8/26/2011,262.6703,267.9561,259.2101,266.1406,3592659
8/29/2011,270.0303,272.5004,269.5261,272.3135,2335592
8/30/2011,271.8639,274.2886,268.136,273.1318,2987165
8/31/2011,275.1726,275.9607,270.7577,273.2632,2689989
9/1/2011,273.1571,274.713,268.3411,268.9897,2413331
9/2/2011,264.9333,266.6759,263.0441,265.1202,2400030
9/6/2011,258.028,264.0695,257.8765,263.7766,2715157
9/7/2011,267.9541,270.7269,266.4134,269.7625,2755762
9/8/2011,269.6463,272.3236,268.6866,270.2323,2379828
9/9/2011,268.434,270.0757,263.2765,265.1253,3266543
9/12/2011,261.6449,268.732,261.4125,267.7874,2667544
9/13/2011,268.7371,269.6868,264.3928,267.4843,2351749
9/14/2011,269.0351,271.2376,265.6153,268.7724,2688179
9/15/2011,270.5051,275.2939,270.0303,274.0714,2958373
9/16/2011,275.2029,276.2334,274.3644,276.1526,3527146
9/19/2011,272.955,277.7792,270.4445,276.1476,2466092
9/20/2011,277.5266,282.1335,274.127,276.1248,2773215
9/21/2011,276.6628,280.3554,272.2024,272.3741,2512162
9/22/2011,265.8325,267.109,259.6445,263.0087,4398155
9/23/2011,260.9376,265.9184,259.8971,265.4587,2776390
9/26/2011,266.3376,269.2069,259.2656,268.6815,2630419
9/27/2011,271.869,276.3395,270.7829,272.4449,3005644
9/28/2011,273.536,274.8089,266.565,267.1408,2261503
9/29/2011,270.7779,271.4144,262.3773,266.4639,2903388
9/30/2011,262.7814,264.6959,259.8364,260.1698,2723353
10/3/2011,257.5481,258.6342,250.0467,250.3094,4472004
10/4/2011,247.5362,254.3101,242.7706,253.5322,4158130
10/5/2011,250.7287,256.5126,242.8585,254.9466,4521065
10/6/2011,256.361,260.2658,253.8858,260.0031,3421237
10/7/2011,261.074,262.9279,257.7754,260.2102,2852232
10/10/2011,265.292,271.5002,264.2918,271.3487,2320636
10/11/2011,269.4746,276.2132,269.4746,274.3846,2851151
10/12/2011,276.8851,280.4716,275.1171,277.072,3174742
10/13/2011,277.8448,282.376,276.8295,282.3709,5570931
10/14/2011,302.8192,302.8849,296.808,298.8841,8520455
10/17/2011,294.8632,298.9599,291.9738,294.2014,4007435
10/18/2011,293.08,299.3287,291.6707,298.2931,3795645
10/19/2011,296.6918,299.0761,292.59,293.3376,2929393
10/20/2011,293.9438,297.4748,292.7365,294.8379,3377967
10/21/2011,297.788,299.4246,296.3685,298.283,3389394
10/24/2011,296.3786,303.0718,296.2675,301.2785,3424101
10/25/2011,299.6014,300.5612,294.4237,294.5803,2538887
10/26/2011,297.8082,298.1264,289.3773,296.1715,2872512
10/27/2011,302.2888,304.4508,299.7025,302.4151,3777095
10/28/2011,300.3187,304.2488,300.1824,303.1577,2506880
10/31/2011,300.6067,302.9303,298.8791,299.3691,2557538
11/1/2011,293.0346,295.7674,291.3423,292.3021,3122978
11/2/2011,295.4593,297.005,293.2265,295.4188,2120330
11/3/2011,296.5201,301.8241,294.8632,301.8241,2668251
11/4/2011,299.8035,302.9556,299.263,301.1371,2834402
11/7/2011,299.7126,307.5221,299.162,307.2948,3355600
11/8/2011,307.6332,310.3459,304.9055,309.3204,3013082
11/9/2011,305.2389,307.8303,302.41,303.5668,3708872
11/10/2011,306.085,306.0912,298.8235,300.6016,2867136
11/11/2011,303.7436,309.1941,302.3797,307.3049,3975147
11/14/2011,307.1281,312.22,307.017,309.6538,3188255
11/15/2011,309.5528,312.22,308.391,311.4521,2675138
11/16/2011,309.1891,312.3311,308.4465,308.881,2607373
11/17/2011,308.1636,309.2952,301.4604,303.5264,3491590
11/18/2011,304.0972,305.3601,299.9298,300.5006,3285209
11/21/2011,296.904,297.2778,288.9883,293.4589,2994904
11/22/2011,292.984,295.4946,290.5796,292.984,2404890
11/23/2011,290.6351,293.1103,287.9882,287.9882,2325354
11/25/2011,285.5028,290.0896,283.553,284.3966,1562341
11/28/2011,292.6658,297.4394,291.216,297.1212,2826339
11/29/2011,296.9646,298.2173,293.6559,294.4641,1831109
11/30/2011,302.0514,302.8394,299.0912,302.7788,3390173
12/1/2011,303.0869,311.1693,302.5818,310.0428,3619290
12/2/2011,311.6997,315.2104,311.3006,313.3717,4084603
12/5/2011,317.0491,319.2011,314.4022,316.0439,3195292
12/6/2011,314.7002,317.5442,313.3111,315.0942,2326218
12/7/2011,314.0385,316.049,312.2301,314.9023,2256480
12/8/2011,313.7152,316.9532,310.8157,311.1945,2411328
12/9/2011,312.1795,317.8018,311.6795,316.938,2762815
12/12/2011,314.1395,316.3116,313.3363,315.9126,2183335
12/13/2011,317.6149,321.555,314.6295,316.0338,4025729
12/14/2011,314.1233,315.3721,309.3962,312.2149,3895707
12/15/2011,314.4628,315.2104,312.5281,312.9575,2407257
12/16/2011,315.3721,317.8978,313.9324,316.2005,4452345
12/19/2011,317.236,317.4836,313.1898,314.1143,2142089
12/20/2011,317.231,319.1708,317.2259,318.4282,2385658
12/21/2011,318.2463,319.1607,312.6645,316.1298,2497101
12/22/2011,317.2057,319.1152,316.7309,318.0897,1821220
12/23/2011,319.2516,320.6054,318.5242,319.8274,1453416
12/27/2011,319.2768,325.5608,319.2516,323.419,1604892
12/28/2011,324.6819,325.8185,322.333,323.1412,2126536
12/29/2011,324.0454,324.8082,320.868,324.5051,1571565
12/30/2011,324.3131,326.7075,324.3131,326.2731,1780941
1/3/2012,329.8293,337.5126,329.5414,336.1285,3671840
1/4/2012,335.9365,338.5734,333.7088,337.5782,2855601
1/5/2012,334.4716,335.4011,331.4912,332.8955,3278639
1/6/2012,332.9663,333.3956,328.2381,328.3543,2692127
1/9/2012,326.5762,326.8288,313.8112,314.4325,5821468
1/10/2012,318.115,320.1608,311.6289,314.776,4393893
1/11/2012,314.9578,317.9331,313.7576,316.2005,2398850
1/12/2012,318.8576,319.7012,316.4733,318.0594,1874793
1/13/2012,316.352,316.7006,313.7253,315.7105,2306560
1/17/2012,319.2415,319.2415,316.0591,317.524,1909194
1/18/2012,316.5389,320.2619,314.2607,319.7113,2760676
1/19/2012,323.7928,323.7928,318.9788,323.0755,6191460
1/20/2012,298.3032,298.5406,293.8428,296.0099,10574250
1/23/2012,296.0149,297.3586,294.5803,295.7724,3412900
1/24/2012,296.1766,296.8636,291.9738,293.4538,3053543
1/25/2012,291.7262,292.3324,286.104,287.675,4985559
1/26/2012,288.9328,290.1956,285.1796,286.9728,3225543
1/27/2012,288.3266,293.1457,287.5941,292.9739,3617065
1/30/2012,291.999,292.984,289.6501,291.8172,2330448
1/31/2012,294.4995,295.0046,290.5341,293.0396,2143340
2/1/2012,295.4795,295.7623,292.5496,293.4033,2319450
2/2/2012,295.4441,296.222,294.0347,295.5653,2414672
2/3/2012,298.3689,301.6069,297.0505,301.2331,3167985
2/6/2012,300.5663,308.5577,300.0611,307.6787,3679425
2/7/2012,306.6987,307.8303,304.9874,306.5068,2091935
2/8/2012,307.4514,308.8203,305.4822,308.0626,1835626
2/9/2012,309.1588,310.4115,307.6332,308.8759,2264670
2/10/2012,307.0675,307.1938,305.1075,306.0723,2328170
2/13/2012,308.391,310.0774,308.1485,309.2497,1816059
2/14/2012,308.9163,309.1487,305.4914,308.0172,1803351
2/15/2012,309.6185,309.6185,304.3801,305.8955,2420676
2/16/2012,304.5114,307.5373,301.9403,306.3805,2530161
2/17/2012,305.5975,306.9412,304.2993,305.4308,2448307
2/21/2012,305.0419,312.1189,304.5418,310.159,2480739
2/22/2012,309.1285,311.5633,306.4765,307.0978,1966985
2/23/2012,306.623,307.0978,303.2637,306.1734,2053490
2/24/2012,306.7998,308.9719,305.8703,308.0879,1934717
2/27/2012,306.4158,309.3305,305.643,307.7898,1810776
2/28/2012,308.1384,313.0737,306.9665,312.3766,2847297
2/29/2012,312.4826,316.0186,310.9167,312.3058,3136837
3/1/2012,314.3315,316.0692,312.2553,314.4022,2236470
3/2/2012,314.2001,315.2104,313.3515,313.8213,1573214
3/5/2012,313.4071,314.4476,308.8355,310.2853,1593150
3/6/2012,307.1534,307.5373,299.9752,305.5925,3174216
3/7/2012,307.6585,308.7384,306.0471,306.5219,1264177
3/8/2012,308.1586,308.8961,306.2946,306.6937,1345228
3/9/2012,307.1028,309.0982,303.0869,303.2132,2670511
3/12/2012,303.0869,306.623,302.7131,305.6884,1668826
3/13/2012,307.507,312.1038,305.8915,312.0684,2243161
3/14/2012,310.6641,314.5941,309.8862,311.1642,2936757
3/15/2012,311.4723,314.9578,310.5782,313.7607,2435040
3/16/2012,313.6394,316.1742,313.2151,315.7358,3050086
3/19/2012,314.7659,321.9137,313.8167,320.2518,2172691
3/20/2012,318.706,321.3025,316.8622,320.0042,1540452
3/21/2012,320.57,327.0258,319.5092,323.2826,2469437
3/22/2012,322.535,327.738,318.7464,326.3489,2409720
3/23/2012,326.6267,327.5865,323.7474,324.6011,1940190
3/26/2012,325.8185,328.0866,323.0604,328.0057,1819122
3/27/2012,326.8439,330.1122,325.7174,326.8389,2005747
3/28/2012,329.3696,332.6829,328.8897,331.2538,2538443
3/29/2012,330.0819,331.6731,325.4649,327.541,1923766
3/30/2012,329.2282,330.1071,323.7979,323.9191,2310635
4/2/2012,323.6817,327.0813,320.6862,326.7883,2283920
4/3/2012,326.0256,327.3086,322.6057,324.6162,2044362
4/4/2012,322.5098,322.7876,318.7969,320.8428,1627027
4/5/2012,319.3728,321.4894,317.5189,319.4132,2317058
4/9/2012,317.4735,320.9337,315.8621,318.6656,2179489
4/10/2012,320.0194,320.5144,315.4882,316.6551,2476956
4/11/2012,320.2467,321.2722,318.898,321.252,2198348
4/12/2012,324.4798,329.9303,323.4241,328.8544,5700940
4/13/2012,327.1066,327.834,314.9781,315.5135,8157100
4/16/2012,314.7053,315.1144,303.9255,306.1532,5691152
4/17/2012,307.411,312.023,306.628,307.9212,3012223
4/18/2012,307.1534,309.5528,304.5064,306.8503,2668230
4/19/2012,305.9612,311.3006,302.5818,302.7333,3294552
4/20/2012,305.2338,307.5575,300.9805,301.0967,3056571
4/23/2012,299.5004,302.304,298.1365,301.8746,2197498
4/24/2012,302.1979,306.4361,301.7332,303.7285,1928987
4/25/2012,305.1075,308.8203,304.5418,307.9969,1819854
4/26/2012,308.5981,312.1795,307.9868,310.9015,2091974
4/27/2012,310.6742,311.5431,308.4415,310.654,1634699
4/30/2012,309.6488,311.2107,303.3951,305.5369,2405297
5/1/2012,305.0014,308.9466,303.1829,305.3247,2002121
5/2/2012,303.6931,307.1837,303.3951,306.7543,1611434
5/3/2012,307.9464,310.5782,307.608,308.6536,1866837
5/4/2012,306.0774,307.0718,301.4755,301.5564,2207360
5/7/2012,300.5612,308.4263,300.5612,306.9008,1994142
5/8/2012,305.8804,311.6239,303.4405,309.5477,2675712
5/9/2012,306.532,311.3612,304.0013,307.709,2328424
5/10/2012,309.6336,311.2652,308.2546,309.9872,1533977
5/11/2012,308.3152,310.4368,305.4965,305.7288,2098640
5/14/2012,303.481,307.3807,303.3799,305.1075,1821175
5/15/2012,305.7895,310.6641,304.9812,308.6991,2102039
5/16/2012,312.1593,318.2918,311.1389,317.7008,4834783
5/17/2012,320.176,322.2067,313.8112,314.7305,3353391
5/18/2012,315.7661,319.4637,301.42,303.289,5970679
5/21/2012,303.3446,311.0147,303.0869,310.2145,3075229
5/22/2012,309.8761,310.063,301.0664,303.4911,3049291
5/23/2012,303.9204,307.9363,301.6321,307.8656,3170890
5/24/2012,307.7141,309.1083,302.5151,304.9358,1890980
5/25/2012,303.5921,303.9608,297.1666,298.8084,3581521
5/29/2012,300.9704,302.6475,297.1868,300.2278,2604043
5/30/2012,297.106,298.9953,294.7672,297.1414,1906529
5/31/2012,297.3889,298.0355,292.4789,293.4185,2966317
6/1/2012,288.8368,289.2712,287.0991,288.4276,3057843
6/4/2012,288.0437,293.2316,287.9376,292.2718,2432436
6/5/2012,290.6856,292.0394,286.1494,288.1397,2339736
6/6/2012,291.2059,293.9792,289.7562,293.272,2095103
6/7/2012,296.8231,296.9696,291.5949,292.0899,1757697
6/8/2012,290.8877,293.4892,290.2462,293.2114,1410166
6/11/2012,295.1107,295.6702,286.2606,287.1749,2660163
6/12/2012,287.8164,288.0841,282.1638,285.4574,3222462
6/13/2012,283.75,286.4172,282.2144,283.4318,1952307
6/14/2012,283.5378,285.4422,281.1233,282.4013,2341405
6/15/2012,283.0529,285.1644,281.4112,285.1593,2998982
6/18/2012,284.2046,290.0593,282.5023,288.362,2496289
6/19/2012,289.7461,295.1461,289.5087,293.7569,2075909
6/20/2012,292.8881,292.984,289.7057,291.7262,2346698
6/21/2012,292.9032,292.9032,284.7653,285.5129,2010772
6/22/2012,286.9223,288.6802,285.8211,288.6802,2202179
6/25/2012,286.5839,286.969,281.5425,283.2347,1581536
6/26/2012,284.2753,286.2151,282.6185,285.2452,1350151
6/27/2012,286.7708,289.9471,285.9221,287.579,1691146
6/28/2012,285.8615,286.0282,281.4718,285.0583,1920770
6/29/2012,290.4381,293.0497,289.0439,293.0194,2518306
7/2/2012,293.9034,294.4994,291.216,293.2215,1655242
7/3/2012,292.9891,297.2323,291.9738,296.9393,1190525
7/5/2012,297.4091,303.1172,297.298,301.0259,2345901
7/6/2012,299.2731,299.8136,294.4086,296.0048,2160718
7/9/2012,295.4845,297.3283,293.6155,296.02,1714741
7/10/2012,298.1315,299.263,292.3476,293.8428,1923015
7/11/2012,291.115,291.898,285.3766,288.5337,3499011
7/12/2012,286.4778,288.9075,283.9369,288.1751,2309397
7/13/2012,289.0187,292.5538,287.2001,291.2261,1975080
7/16/2012,291.1504,292.5749,288.8322,290.4179,1462261
7/17/2012,292.191,293.3225,287.1244,291.3322,1679742
7/18/2012,291.4585,294.848,291.0291,293.368,1547154
7/19/2012,296.0856,302.3191,296.0149,299.5812,4623294
7/20/2012,307.512,309.6235,302.1676,308.5526,6463308
7/23/2012,303.3294,312.3563,302.2029,310.9217,3549758
7/24/2012,310.6641,312.1442,305.2793,306.9109,2006206
7/25/2012,307.2897,309.8458,305.7996,307.123,1822973
7/26/2012,310.6641,311.6087,308.1535,309.8357,1684905
7/27/2012,312.6291,320.767,311.927,320.7468,3548453
7/30/2012,321.2974,324.6061,317.9887,319.4031,2186607
7/31/2012,317.3623,321.5247,317.3421,319.7416,1863427
8/1/2012,321.9288,323.0444,318.9384,319.5951,1844456
8/2/2012,315.9732,322.2976,314.9124,317.6099,1977690
8/3/2012,323.2927,325.1719,321.3429,323.9646,1896878
8/6/2012,323.0957,328.031,322.8987,324.7172,1782094
8/7/2012,324.1969,325.4447,321.5096,323.5655,1981795
8/8/2012,322.8128,326.2579,322.535,324.4192,1320536
8/9/2012,325.5709,326.5105,324.0607,324.4798,1057880
8/10/2012,322.5805,324.4243,321.3378,324.303,1434408
8/13/2012,327.0409,333.4714,326.6671,333.4007,3267551
8/14/2012,333.0168,339.8867,332.8905,337.7702,3660483
8/15/2012,338.5885,340.5939,335.4667,337.2044,2410680
8/16/2012,337.1893,340.791,336.9721,339.8968,1717691
8/17/2012,340.5283,342.1094,339.3058,342.0538,2177596
8/20/2012,341.2254,342.9277,339.7908,341.2456,1756206
8/21/2012,340.0181,342.4882,334.4908,338.1996,2221205
8/22/2012,337.1236,343.8016,336.7791,342.074,1908504
8/23/2012,340.6041,343.741,338.9522,341.8821,1783743
8/24/2012,341.2759,343.7258,340.5081,342.8065,1426194
8/27/2012,334.906,339.4574,333.0117,338.0531,2613607
8/28/2012,335.9214,342.2963,335.79,342.1094,2057213
8/29/2012,342.17,348.0398,341.5537,347.5447,2988737
8/30/2012,345.6403,347.2316,343.5895,344.3472,1626719
8/31/2012,345.5191,347.8327,343.5187,346.0697,2125576
9/4/2012,345.7969,346.0243,340.2151,344.0239,1889318
9/5/2012,343.4985,346.782,343.0641,343.8622,1708169
9/6/2012,346.5092,353.5459,345.888,353.2983,3042880
9/7/2012,353.6014,359.7895,352.4244,356.7081,3231250
9/10/2012,358.5316,360.0723,352.7881,353.9904,2559567
9/11/2012,352.5709,353.9298,349.0551,349.6562,1869256
9/12/2012,348.2519,351.0297,343.9431,348.9945,2641060
9/13/2012,350.1109,358.1477,348.8228,356.6525,2657503
9/14/2012,358.4508,360.1683,357.1425,358.4912,2618474
9/17/2012,357.6982,360.1077,356.1272,358.6428,1507518
9/18/2012,357.5315,363.0274,357.0263,362.8355,2066329
9/19/2012,362.4415,368.0284,361.8909,367.4929,3097447
9/20/2012,365.9623,369.4529,364.3206,367.8044,2906562
9/21/2012,369.8721,371.2411,368.8164,370.7713,6356170
9/24/2012,369.2609,378.8789,368.8821,378.5455,3560175
9/25/2012,380.3994,386.3803,377.6766,378.4344,6048362
9/26/2012,378.7829,384.5365,374.3124,380.6065,5672350
9/27/2012,383.8849,385.3447,379.6922,382.1421,3920387
9/28/2012,380.955,383.5565,379.4396,381.1318,2783390
10/1/2012,383.4302,386.4358,381.9956,384.8093,3167487
10/2/2012,386.5369,386.9359,378.9951,382.3896,2768926
10/3/2012,381.7481,385.8903,379.97,385.173,2208139
10/4/2012,385.2993,388.906,383.607,387.9765,2452198
10/5/2012,389.3202,391.1741,386.4384,387.7745,2735841
10/8/2012,384.4153,385.7185,380.955,382.819,1957226
10/9/2012,383.7434,384.5764,375.0852,375.8733,3002784
10/10/2012,374.7468,377.61,372.9434,376.1107,2039703
10/11/2012,380.3236,383.1524,379.0052,379.6063,2383687
10/12/2012,379.7932,381.3187,375.8783,376.2067,2403670
10/15/2012,374.7872,375.7419,369.1099,374.3023,3017878
10/16/2012,373.8729,377.3382,372.0191,376.1814,2058068
10/17/2012,375.8025,382.0613,373.9386,381.6319,2292519
10/18/2012,381.6572,383.6197,341.478,351.0757,12407870
10/19/2012,356.4201,356.9859,339.4574,344.4027,11479490
10/22/2012,344.0087,345.8374,338.2955,342.8267,4055372
10/23/2012,339.4624,347.2012,339.4574,343.6753,2915611
10/24/2012,346.9335,347.0345,341.1092,342.1358,2494311
10/25/2012,343.4985,344.5088,340.2201,342.367,2399090
10/26/2012,341.7305,345.0291,339.0533,341.0486,1950865
10/31/2012,343.4278,344.0037,340.9728,343.6489,1536501
11/1/2012,343.246,349.0046,342.8519,347.3326,2048771
11/2/2012,350.9696,351.3535,347.2214,347.4983,2324369
11/5/2012,345.7717,346.9638,341.2557,344.9938,1635894
11/6/2012,346.2667,346.782,342.2609,344.3674,1582791
11/7/2012,340.9728,342.6054,336.674,336.9923,2231507
11/8/2012,338.5481,339.1997,328.9655,329.501,2596940
11/9/2012,330.6931,337.6085,328.4957,334.9262,3114084
11/12/2012,335.2899,338.3461,333.8351,336.376,1405870
11/13/2012,334.9111,337.2347,332.5015,332.9174,1593945
11/14/2012,333.729,334.4968,328.5968,329.6323,1667792
11/15/2012,328.3442,333.3956,325.2608,326.9601,1848663
11/16/2012,326.3186,329.8672,321.2722,326.9197,3437836
11/19/2012,331.2235,337.9015,331.1376,337.5429,2368104
11/20/2012,338.1996,342.4882,335.7041,338.4319,2087785
11/21/2012,337.9369,338.3461,333.5977,336.3608,2111456
11/23/2012,338.4319,338.4471,336.477,337.4216,922477
11/26/2012,336.6488,336.9316,332.9006,333.9766,2202401
11/27/2012,333.4815,340.9728,332.3853,338.8057,2508178
11/28/2012,337.4418,345.9788,335.3606,345.3524,3041840
11/29/2012,347.4286,350.52,344.5088,349.5047,2775139
11/30/2012,349.2117,353.2074,346.3728,352.778,3162630
12/3/2012,354.733,356.5767,350.6266,351.202,2192348
12/4/2012,351.0757,351.3333,346.3779,349.0703,1991355
12/5/2012,349.636,350.8231,344.6756,347.4488,1860794
12/6/2012,347.3326,351.3838,345.7767,349.1208,1462216
12/7/2012,351.0757,352.0254,344.7205,345.6252,1918392
12/10/2012,346.2213,349.3835,345.413,346.2364,1366366
12/11/2012,348.55,354.5713,347.3983,352.0254,2687108
12/12/2012,353.2125,355.3745,350.3079,352.3689,2425774
12/13/2012,361.6433,361.9237,353.3741,354.9653,3443866
12/14/2012,353.1822,357.5517,352.8084,354.5931,2129893
12/17/2012,356.3797,372.9384,355.6321,364.0983,3034558
12/18/2012,361.9868,368.3011,361.2039,364.2448,3004838
12/19/2012,364.063,365.2198,362.0272,363.7599,1918493
12/20/2012,365.3511,366.0533,362.1745,364.8965,1656953
12/21/2012,360.6583,363.1078,358.9156,361.4968,3525039
12/24/2012,360.9311,361.2695,357.3749,358.4003,841931
12/26/2012,357.6779,360.1077,354.8188,358.0821,1182317
12/27/2012,357.2082,358.0669,352.8993,356.7788,1647392
12/28/2012,354.4551,357.092,353.6065,353.6065,1400727
12/31/2012,353.6014,358.9408,351.5809,357.3294,1997204
1/2/2013,363.4113,367.2403,361.9616,365.346,2541125
1/3/2013,366.1947,369.7307,364.068,365.5582,2318140
1/4/2013,368.4224,374.5498,367.5839,372.7818,2763352
1/7/2013,371.5088,373.494,369.0488,371.1552,1655567
1/8/2013,371.5543,371.9381,365.9421,370.4228,1675767
1/9/2013,369.9025,372.9737,368.0486,372.8565,2023414
1/10/2013,375.2368,376.333,370.5238,374.5548,1835680
1/11/2013,374.8175,375.0329,371.9382,373.8022,1285125
1/14/2013,372.2918,374.9185,364.8914,365.346,2863106
1/15/2013,363.3659,371.2815,359.7137,366.1947,3927265
1/16/2013,364.9167,365.8967,360.5068,361.2746,2023007
1/17/2013,362.5475,363.522,359.1681,359.3197,2209894
1/18/2013,358.8347,360.0521,354.2733,355.8796,3225898
1/22/2013,355.9554,356.2964,351.3384,355.0512,3746912
1/23/2013,371.7816,378.3535,371.6806,374.5649,5894240
1/24/2013,374.4336,382.3087,374.0643,380.7934,3381676
1/25/2013,379.2476,383.1423,378.985,380.7126,2225604
1/28/2013,379.7477,381.6875,377.7928,379.2274,1626733
1/29/2013,377.217,382.3694,377.1109,380.7176,1745448
1/30/2013,380.7479,384.39,380.3286,380.7934,1732972
1/31/2013,379.1163,382.7079,378.985,381.7329,1632827
2/1/2013,383.0009,392.2955,382.9503,391.7904,3740977
2/4/2013,387.7947,389.201,383.0362,383.4151,3039252
2/5/2013,384.4809,389.5223,383.6399,386.8097,1870516
2/6/2013,383.4403,390.4568,383.1524,389.0474,2073310
2/7/2013,388.81,393.4118,386.6884,390.9569,2839906
2/8/2013,394.0787,397.3823,393.7908,396.7257,3017515
2/11/2013,393.2048,395.5285,390.8559,395.2355,2166856
2/12/2013,394.897,398.0037,393.6948,394.3666,1858945
2/13/2013,394.0787,396.7155,393.9979,395.4577,1197970
2/14/2013,393.8766,398.428,392.8865,397.9633,1735119
2/15/2013,397.7511,400.7112,397.5844,400.5243,2729417
2/19/2013,402.0903,407.6519,401.7316,407.5762,2930859
2/20/2013,406.7932,408.6471,399.9707,400.3071,2763911
2/21/2013,403.1056,406.869,399.6807,401.8579,3504108
2/22/2013,403.7421,404.7474,400.984,403.9694,2053709
2/25/2013,405.2778,408.3642,399.312,399.4534,2303464
2/26/2013,401.5902,402.07,396.2357,399.1301,2202194
2/27/2013,401.4892,406.5154,399.6252,404.0048,2025716
2/28/2013,404.6716,407.6469,404.6362,404.7221,2264972
3/1/2013,403.0046,407.7227,402.1711,407.2428,2175125
3/4/2013,406.7932,415.6534,406.6416,414.9786,2765170
3/5/2013,418.7298,424.3974,418.7146,423.6165,4043572
3/6/2013,424.8395,426.3423,418.6691,419.9674,2872395
3/7/2013,421.3212,422.6143,419.0581,420.5816,2052201
3/8/2013,421.5434,421.7555,416.7698,420.0381,2911833
3/11/2013,420.124,424.1702,420.028,421.7051,1594652
3/12/2013,419.6289,420.225,416.0727,418.063,1994079
3/13/2013,418.2095,419.6188,415.3857,416.9011,1641213
3/14/2013,417.7498,417.7498,412.9004,414.9967,1650811
3/15/2013,413.4611,414.3704,410.8546,411.3405,3096363
3/18/2013,406.6416,410.5616,404.8585,408.051,1837742
3/19/2013,409.7937,413.84,407.3741,409.8342,2097435
3/20/2013,412.6175,412.961,409.8948,411.5456,1463422
3/21/2013,409.819,412.6616,409.0916,409.8039,1466416
3/22/2013,411.5618,411.8143,408.9855,409.324,1487868
3/25/2013,410.3848,413.8299,407.561,408.9855,1706904
3/26/2013,410.9354,411.1879,408.051,410.3898,1191420
3/27/2013,407.4903,407.6519,404.7878,405.4596,2163095
3/28/2013,406.1314,406.8285,400.7314,401.18,2286612
4/1/2013,401.5952,405.2525,400.7062,404.717,1806580
4/2/2013,406.4093,411.6072,406.1365,410.703,2041175
4/3/2013,410.9152,411.289,404.4534,407.2488,1738253
4/4/2013,406.2628,407.0205,399.7212,401.6256,2447102
4/5/2013,397.0742,397.544,392.1945,395.5537,3433494
4/8/2013,393.3816,393.7857,388.1533,391.4115,2831918
4/9/2013,391.7399,395.9073,390.5326,392.8259,2157238
4/10/2013,395.488,400.2516,391.9924,399.1554,1978662
4/11/2013,400.5193,400.6304,396.0639,399.2615,2028666
4/12/2013,400.0697,400.1263,395.4931,399.0897,1636329
4/15/2013,397.0186,402.6005,392.5077,394.988,2452511
4/16/2013,397.3419,402.0953,395.9932,400.7668,1741556
4/17/2013,397.4228,399.4913,393.0532,395.3062,2036508
4/18/2013,396.7155,396.9429,384.5467,386.8976,3285226
4/19/2013,388.5373,405.8536,387.0723,404.0503,5802611
4/22/2013,404.419,406.1153,391.4873,404.1735,2883007
4/23/2013,404.6211,411.9457,404.2978,408.1066,2292052
4/24/2013,408.2126,413.2085,408.1571,410.9121,1829051
4/25/2013,412.3245,412.4357,407.9702,408.7127,1990183
4/26/2013,407.955,408.0257,402.3883,404.8332,2487637
4/29/2013,405.7576,415.5827,405.6314,413.744,2300254
4/30/2013,413.7137,418.0781,413.0469,416.5273,2306166
5/1/2013,415.8656,416.6031,412.3801,414.436,1454134
5/2/2013,414.2693,421.5687,413.7389,419.0733,2016664
5/3/2013,422.7861,427.7567,422.3011,427.2111,2511142
5/6/2013,428.4942,435.3591,428.4942,435.2076,2140979
5/7/2013,435.9451,436.3795,429.7116,433.0254,1958986
5/8/2013,432.9092,441.436,430.8431,441.3097,2466446
5/9/2013,439.9004,444.3558,438.582,440.2237,2199550
5/10/2013,442.1584,444.8003,440.5672,444.6437,1897154
5/13/2013,443.9668,445.7752,441.184,443.2798,1448030
5/14/2013,443.2646,448.9172,443.0828,448.114,1576836
5/15/2013,452.3573,462.9047,451.6096,462.6572,3984994
5/16/2013,464.2282,464.7232,455.6458,456.5853,3203974
5/17/2013,459.692,461.4443,454.8931,459.2676,2791803
5/20/2013,457.1561,465.0364,457.1561,458.9393,2272695
5/21/2013,458.6817,460.5204,453.4231,458.1513,1982685
5/22/2013,455.9236,459.3333,448.0029,449.286,2557609
5/23/2013,443.0121,449.5588,441.4966,445.9369,2274946
5/24/2013,442.1331,443.9314,439.9863,441.1531,2296360
5/28/2013,446.2955,450.66,444.7296,445.169,2257410
5/29/2013,442.3604,443.5122,436.5917,438.6224,2012380
5/30/2013,439.4357,443.9719,437.6626,439.86,2120587
5/31/2013,438.5264,443.0121,438.2233,440.0913,1969357
6/3/2013,440.9915,441.4814,431.909,438.2789,2475396
6/4/2013,438.39,439.7741,431.4291,433.97,1867345
6/5/2013,435.6925,439.1982,432.9748,434.2731,2106491
6/6/2013,436.5967,437.6222,427.9689,436.7685,2578905
6/7/2013,439.6882,444.5275,437.112,444.3911,2673069
6/10/2013,445.5883,450.0841,444.573,449.6901,2337753
6/11/2013,446.5329,448.0635,444.285,444.4315,1757482
6/12/2013,447.2856,447.5584,439.2993,440.4762,2204549
6/13/2013,438.9608,444.3558,437.2029,443.0121,2069414
6/14/2013,444.578,446.9017,441.5623,442.022,2244971
6/17/2013,444.1386,449.291,443.6587,447.6847,2145138
6/18/2013,448.897,455.1356,448.7455,454.9436,2151510
6/19/2013,455.3225,460.1062,453.3675,454.9739,2915792
6/20/2013,451.5945,455.1356,446.1995,446.9219,3371895
6/21/2013,448.7404,449.5183,441.0269,444.9973,3981576
6/24/2013,440.4257,442.6686,436.0663,439.37,3016272
6/25/2013,443.1434,444.3659,436.7028,437.5565,2552561
6/26/2013,441.3704,443.5172,439.764,441.3198,1831328
6/27/2013,443.9213,446.8966,442.8353,443.0474,1926354
6/28/2013,441.9513,445.457,441.5931,444.7144,2348727
7/1/2013,447.7857,450.6297,447.0532,448.5081,1722652
7/2/2013,449.68,450.0841,443.1485,445.6944,1891448
7/3/2013,444.477,449.1597,443.7698,447.7756,1048628
7/5/2013,449.584,452.3118,448.2353,451.3419,1701830
7/8/2013,454.2313,457.7977,453.1574,457.2016,1969450
7/9/2013,460.187,461.172,453.61,457.2774,1961588
7/10/2013,456.3732,460.2552,454.8224,457.6562,1706796
7/11/2013,461.1973,465.1425,458.9342,464.8545,2583821
7/12/2013,464.7333,466.2487,462.3288,466.2487,2567441
7/15/2013,466.9054,468.7745,462.8946,467.1024,1958669
7/16/2013,468.335,468.7593,461.6519,464.5353,1982952
7/17/2013,465.2385,468.1986,462.8643,464.0008,1505868
7/18/2013,464.2231,464.7333,456.2418,460.0254,3579481
7/19/2013,447.8665,456.1206,442.3099,452.9119,7358055
7/22/2013,455.6407,461.0306,453.115,460.0355,2902800
7/23/2013,460.0355,461.1973,454.4132,456.55,2045127
7/24/2013,458.2978,459.8334,454.984,456.0953,2063078
7/25/2013,451.5339,453.0392,447.5988,448.4171,3000533
7/26/2013,448.0585,449.5739,445.5378,447.23,1777562
7/29/2013,447.0027,452.0138,444.9771,445.6742,1891862
7/30/2013,447.2856,452.4128,444.967,450.0437,1755610
7/31/2013,451.0893,452.8669,447.6493,448.4424,2072892
8/1/2013,452.1047,456.9288,452.1047,456.7621,2133480
8/2/2013,456.3681,458.1664,455.0446,457.9492,1713765
8/5/2013,457.3531,457.4213,454.2263,457.1561,1309721
8/6/2013,456.9995,459.5349,452.4734,452.8978,1504606
8/7/2013,452.1249,453.8474,449.1193,449.9073,1379208
8/8/2013,452.3522,452.529,447.2023,450.9226,1487625
8/9/2013,449.8618,452.3674,449.579,449.7861,1323661
8/12/2013,448.013,448.0635,445.361,447.3109,1377034
8/13/2013,447.9777,448.8212,442.608,445.1589,1419756
8/14/2013,443.7041,444.6437,438.0415,439.3801,2082097
8/15/2013,436.6675,436.9099,433.4143,434.2529,1869174
8/16/2013,435.0712,435.6572,432.6768,432.8627,1675087
8/19/2013,433.2678,440.4864,433.1365,437.2787,1810825
8/20/2013,438.6426,440.5419,436.2128,437.1625,1236259
8/21/2013,439.8044,442.9661,437.7081,439.1376,1757333
8/22/2013,440.84,441.8755,439.6023,441.3502,869911
8/23/2013,443.4313,443.5172,439.3498,439.5821,1076493
8/26/2013,439.4761,441.9513,437.4807,437.6525,1056184
8/27/2013,434.2327,436.3088,428.3124,429.4489,1731654
8/28/2013,429.4995,432.106,428.2467,428.6407,1329908
8/29/2013,428.9034,434.6166,428.6609,432.1161,1370908
8/30/2013,432.2828,433.4345,427.1303,427.8072,1862207
9/3/2013,431.5756,437.5515,431.3685,434.6166,2047636
9/4/2013,434.6014,441.2441,431.9848,440.3015,2040633
9/5/2013,441.2441,444.4669,440.2893,444.3052,1291335
9/6/2013,445.7601,446.437,441.3653,444.3154,1561560
9/9/2013,446.4117,449.4527,445.75,448.5959,1222504
9/10/2013,449.5891,450.5893,446.5481,448.9071,1287636
9/11/2013,448.8414,453.0998,447.5988,452.7058,1610577
9/12/2013,453.317,453.5696,449.584,451.1267,1095465
9/13/2013,451.8521,452.4482,446.9724,449.1082,1325286
9/16/2013,452.7109,453.115,446.9876,448.4474,1341111
9/17/2013,448.2706,448.7682,445.0327,447.6139,1259422
9/18/2013,447.7352,456.6358,446.0784,456.3075,1934434
9/19/2013,457.6562,457.6562,452.3067,453.8171,1596560
9/20/2013,453.8171,456.7167,452.4179,456.2014,4343880
9/23/2013,452.6856,455.4336,447.1543,447.811,1777442
9/24/2013,447.811,449.6295,445.2347,447.9827,1466985
9/25/2013,447.8362,447.8362,442.3049,443.1283,1649029
9/26/2013,443.6688,445.9167,442.0018,443.6031,1259907
9/27/2013,441.9109,443.2748,440.1378,442.7039,1258822
9/30/2013,439.0113,444.9518,438.6224,442.4615,1720996
10/1/2013,444.6538,448.402,444.5528,448.0655,1682984
10/2/2013,445.9066,449.2531,443.4263,448.5636,1495334
10/3/2013,448.5687,451.6501,440.5369,442.5524,2117005
10/4/2013,442.0018,443.2697,439.4761,440.6632,1358005
10/7/2013,438.1879,441.4916,436.5008,437.3241,1293591
10/8/2013,437.112,437.4454,430.1966,431.227,1943503
10/9/2013,432.5455,435.7632,425.827,432.3333,2651123
10/10/2013,436.3644,438.885,434.5307,438.587,2255255
10/11/2013,437.4706,441.234,437.1019,440.4813,1407096
10/14/2013,437.7889,442.6332,437.1473,442.5625,1243573
10/15/2013,442.3857,447.3715,441.4966,445.5429,1591887
10/16/2013,447.4927,453.7868,446.5531,453.6348,2004867
10/17/2013,451.0893,453.0645,447.422,448.9698,4163147
10/18/2013,493.3144,512.9545,492.0111,510.9076,11563920
10/21/2013,510.9339,514.7427,504.9176,506.8119,3628191
10/22/2013,507.6706,511.7118,503.0187,508.6809,2208639
10/23/2013,505.65,522.6986,505.4631,521.01,2663226
10/24/2013,521.2439,525.6386,517.6725,518.0514,2092054
10/25/2013,519.7032,519.7032,510.5702,512.8231,2030479
10/28/2013,512.8231,516.9804,511.7042,512.7221,1158320
10/29/2013,514.7932,523.805,511.9644,523.4514,1604995
10/30/2013,524.0525,524.0929,518.2787,520.5114,1324081
10/31/2013,519.7587,526.1205,517.2532,520.5922,1616405
11/1/2013,521.2035,523.3301,517.824,518.804,1283286
11/4/2013,521.057,521.4964,516.2732,518.3322,1138656
11/5/2013,515.4246,521.1327,513.9445,516.0156,1181373
11/6/2013,518.0766,518.7838,512.909,516.6369,914174
11/7/2013,516.5662,517.233,509.0042,509.1608,1679632
11/8/2013,509.5649,514.4901,509.4386,513.2424,1290800
11/11/2013,509.9488,513.1919,509.1861,510.4944,1112528
11/12/2013,509.0345,514.0152,507.6706,511.0955,1218087
11/13/2013,508.5546,521.7389,508.4283,521.547,1578515
11/14/2013,522.2794,525.2244,520.476,522.9412,1166731
11/15/2013,522.7593,524.3404,520.4563,522.0976,1276257
11/18/2013,523.2038,529.7657,519.9165,521.0822,1759713
11/19/2013,521.1681,522.6987,516.7885,517.8766,1128798
11/20/2013,520.274,521.9965,515.4297,516.4147,963706
11/21/2013,518.7838,524.497,518.2787,522.3552,1091805
11/22/2013,522.0268,523.416,519.9065,521.254,1254110
11/25/2013,523.9161,532.0136,522.8363,528.3462,1612058
11/26/2013,529.6949,536.2113,526.8333,534.6504,2286072
11/27/2013,536.479,539.4948,535.4536,537.0246,1122631
11/29/2013,536.5447,538.7977,535.1758,535.2465,1192773
12/2/2013,537.2267,538.6613,530.7861,532.6652,1373206
12/3/2013,530.882,537.1913,529.9071,532.0489,1676144
12/4/2013,531.0942,537.4641,530.4021,534.5342,1190968
12/5/2013,534.0392,535.2818,530.9528,534.1099,1133663
12/6/2013,540.399,540.505,535.494,540.4394,1428774
12/9/2013,541.0051,546.7234,539.5049,544.6169,1482485
12/10/2013,543.6117,551.7748,543.3591,547.9105,1853894
12/11/2013,549.2946,551.2747,543.1166,544.1875,1706923
12/12/2013,545.3393,547.0416,539.9999,540.4848,1595700
12/13/2013,543.2328,543.6824,534.3852,535.8527,2162168
12/16/2013,537.4742,542.8742,536.4689,542.0104,1602009
12/17/2013,541.9296,545.9404,539.6867,540.4343,1535137
12/18/2013,541.4396,548.057,534.9687,547.9559,2210252
12/19/2013,545.9444,551.6132,545.0918,548.6985,1665669
12/20/2013,549.7492,556.2504,549.5977,555.9726,3261557
12/23/2013,559.6197,563.6406,558.2458,563.2871,1721503
12/24/2013,563.2214,563.3578,559.7511,561.6403,734170
12/26/2013,562.7365,565.2571,560.0491,564.4792,1337795
12/27/2013,565.7623,565.9037,562.196,564.9541,1569747
12/30/2013,565.934,566.0149,560.2158,560.4381,1234872
12/31/2013,561.8424,566.2674,558.8216,566.1209,1357839
1/2/2014,563.4689,564.6257,559.8319,562.2869,1821401
1/3/2014,563.2366,564.2115,558.1498,558.1851,1664846
1/6/2014,562.2313,565.1864,558.9125,564.4085,1769288
1/7/2014,568.288,575.7086,566.3483,575.2881,2552245
1/8/2014,578.8961,579.5628,572.4757,576.4865,2242287
1/9/2014,577.6029,577.9969,568.5709,570.935,2084366
1/10/2014,575.4005,575.4005,566.8989,570.9047,2141847
1/13/2014,569.0306,579.3557,564.3328,567.2676,2418270
1/14/2014,574.8296,581.4218,569.8489,580.6135,2481611
1/15/2014,582.427,583.4424,577.7797,580.2195,1949525
1/16/2014,580.462,584.9219,579.9063,584.0586,1683876
1/17/2014,584.3769,586.2863,577.9868,581.1844,2700584
1/21/2014,586.4379,587.9887,581.5733,587.8371,1979510
1/22/2014,589.3071,589.9537,585.3922,588.5039,1571311
1/23/2014,585.9681,587.2259,583.1241,586.0186,1948578
1/24/2014,581.4268,582.7074,567.2777,567.697,3918938
1/27/2014,568.8437,569.0457,546.7032,556.2807,4352585
1/28/2014,560.8725,568.6664,560.6805,567.2828,2208315
1/29/2014,565.3178,566.6463,555.3664,559.155,2364192
1/30/2014,578.3909,582.1744,569.4246,573.5385,5076247
1/31/2014,591.7015,599.3746,581.4874,596.561,5565423
2/3/2014,595.6669,596.9408,571.8266,572.5464,4568875
2/4/2014,574.8498,583.4424,574.3548,574.9357,2811838
2/5/2014,577.5726,581.3056,569.8136,577.4816,2394325
2/6/2014,581.4874,586.0489,579.679,585.9479,1945997
2/7/2014,589.8223,595.0102,586.2515,594.7778,2685432
2/10/2014,591.9288,597.2833,590.5245,592.4996,1944075
2/11/2014,596.1569,602.0651,592.1359,601.2134,2050377
2/12/2014,600.6173,601.1224,596.7681,599.4504,1724490
2/13/2014,596.4498,606.1234,595.8992,606.1234,1835894
2/14/2014,603.9563,608.3915,602.5368,607.5883,2193285
2/18/2014,606.8861,612.6751,606.1739,611.6699,2108553
2/19/2014,608.8511,610.8313,604.912,607.3559,2103507
2/20/2014,607.76,609.6518,606.285,608.25,1700843
2/21/2014,610.1191,611.1597,607.606,608.0884,1862284
2/24/2014,608.8815,616.3576,608.7501,612.4932,1674113
2/25/2014,614.2259,618.5499,611.4392,616.2768,1438445
2/26/2014,618.2974,620.7625,613.1247,616.3627,1982121
2/27/2014,615.4635,618.4161,614.7669,615.8777,1259795
2/28/2014,616.4485,618.3933,609.3159,614.0794,2313176
3/3/2014,609.5836,610.1342,602.2034,607.5327,2104616
3/4/2014,613.7511,614.2562,610.9728,613.7056,1467631
3/5/2014,613.7763,617.8326,611.9356,615.3978,1235272
3/6/2014,617.4285,619.3809,615.5696,616.0798,1267959
3/7/2014,619.7118,619.8054,611.9517,613.645,1514730
3/10/2014,614.0996,615.0821,608.24,612.0184,1214528
3/11/2014,613.1297,613.4075,604.4766,606.1688,1712649
3/12/2014,604.3554,610.1393,598.1875,609.8614,1964277
3/13/2014,610.1898,611.4779,598.4755,600.6476,2339645
3/14/2014,597.0762,601.5619,592.2975,592.4339,2293388
3/17/2014,595.6921,604.6938,595.1163,602.1832,2160095
3/18/2014,603.4815,611.9982,602.6682,611.8618,1817951
3/19/2014,612.1346,612.2306,603.3501,605.795,1610833
3/20/2014,606.1486,611.0283,603.83,604.7393,1684681
3/21/2014,609.3613,611.0384,597.3086,597.6066,3207477
3/24/2014,598.1875,598.5462,578.8708,584.9224,3036542
3/25/2014,588.999,590.9387,579.4012,585.3215,2410125
3/26/2014,586.9834,591.8126,571.5715,571.8089,2554077
3/27/2014,571.2431,571.7937,556.7202,562.8729,3818631
3/28/2014,565.2571,572.4251,564.6358,565.8381,2253524
3/31/2014,571.0158,573.3395,562.1505,562.989,1939988
4/1/2014,565.8987,574.6023,564.752,573.2839,2180443
4/2/2014,576.825,578.2899,567.7829,573.39,2085760
4/3/2014,573.39,588.3,566.01,571.5,4012659
4/4/2014,578.55,579.7173,544.494,545.25,5363131
4/7/2014,544.79,549.85,530.53,540.63,3946815
4/8/2014,545.05,559.88,544.7,557.51,3482243
4/9/2014,565.84,567.8,555.38,567.04,3031068
4/10/2014,568,568.21,545.5,546.69,3294330
4/11/2014,537.94,547.59,533.4,537.76,3174702
4/14/2014,543.66,553.02,540.52,545.2,2538776
4/15/2014,551,552.89,530.64,548.7,3992074
4/16/2014,557.7,564,553.1,563.9,4535718
4/17/2014,556.32,557,539.4,543.34,5604179
4/21/2014,544,544,534,539.37,2422418
4/22/2014,536,547.995,536,545.5,2326897
4/23/2014,543.67,544.8,528.1277,537.51,1954017
4/24/2014,541.69,542.5,531,534.44,2065546
4/25/2014,532.26,533.86,522.5,523.1,2369938
4/28/2014,525.8,525.9,511,522.98,3750042
4/29/2014,523.89,537.76,523,536.33,2531953
4/30/2014,535.12,536.34,529.09,534.88,2036412
5/1/2014,534.25,539.91,532.86,538.53,2003547
5/2/2014,541.44,542.4,533.27,533.87,1779648
5/5/2014,530.24,535.72,527.58,535.33,1228390
5/6/2014,533.41,534.548,522.2601,522.57,1834320
5/7/2014,523.25,524.43,511.09,518,3071981
5/8/2014,515.72,527.35,514.46,520.17,2450440
5/9/2014,518.65,527.35,514.28,526.62,2261215
5/12/2014,531.84,538.75,527.51,538.43,1944902
5/13/2014,539.58,543.99,537.9,541.54,2010474
5/14/2014,541.82,541.82,533.11,534.41,1280903
5/15/2014,533.14,533.9999,525.31,529.12,1829143
5/16/2014,529.6,530.84,523.57,528.3,1907537
5/19/2014,528.88,539.35,525.66,538.83,1976325
5/20/2014,540,546.35,536.57,540.39,2424962
5/21/2014,542.9,549.75,542.11,549.7,1562619
5/22/2014,552.2,557.96,551,555.45,2146620
5/23/2014,558.13,565,554.17,563.8,2672414
5/27/2014,567.78,574.87,564.15,574.87,2185798
5/28/2014,574.57,577.66,569.952,570.45,1580200
5/29/2014,573.39,573.48,568.4525,570.56,1409408
5/30/2014,571.64,572.58,565.79,571.65,1871693
6/2/2014,569.75,570.41,556.7,564.34,1660355
6/3/2014,560.9,562.4,552.5275,554.51,2026954
6/4/2014,551.52,558.58,548.56,553.76,1729048
6/5/2014,557.11,565,555.05,564.93,1792859
6/6/2014,568.16,568.7999,559.58,566.03,1740248
6/9/2014,566.75,572,565.22,570.73,1529355
6/10/2014,568.78,572,566.13,568.3,1472116
6/11/2014,565.92,568.97,563.68,567.5,1128417
6/12/2014,567,567,557.15,559.5,1546085
6/13/2014,560.08,560.65,553.72,560.35,1353287
6/16/2014,557.25,557.99,550,552.3,1938486
6/17/2014,552.36,553.74,547.47,550.615,1477494
6/18/2014,552.8,561.4,551.58,560.66,2057643
6/19/2014,561.15,565,556.6679,564.99,2627242
6/20/2014,566.45,566.77,559.37,566.52,3156309
6/23/2014,564.35,574.44,563.5,574.29,1722711
6/24/2014,574.22,582.25,569.16,572.54,2843997
6/25/2014,573.55,587.3,573.26,585.93,2110029
6/26/2014,589.3,589.6,579.6,584.77,2001257
6/27/2014,585.45,587.88,582.62,585.69,2015965
6/30/2014,586.76,587.71,583.29,584.67,1478867
7/1/2014,587.65,593.66,586.29,591.49,1643199
7/2/2014,592.26,594.15,589.11,590.78,1195250
7/3/2014,591.7,594.25,589,593.08,898852
7/7/2014,593.51,595.645,587.94,590.76,1334876
7/8/2014,586.365,587.97,574,578.4,2125090
7/9/2014,578.95,584.1,577,583.36,1371057
7/10/2014,573,585.25,572.1001,580.04,1434626
7/11/2014,581,588.23,580.575,586.65,1511384
7/14/2014,590.6,594.86,586.693,594.26,1951055
7/15/2014,595.15,595.2999,585.31,593.06,1672965
7/16/2014,596.89,597,590.25,590.62,1440365
7/17/2014,588.97,589.5,576.85,580.82,2906223
7/18/2014,603.01,606.7,590.92,605.11,4869149
7/21/2014,601.35,604.16,594.45,598.44,2237320
7/22/2014,599.7,608.89,599.2576,603.57,1879176
7/23/2014,602.05,607.05,601.35,605.19,1105900
7/24/2014,605.53,608.91,601,603.01,1293149
7/25/2014,599.25,601,595.75,598.08,1359950
7/28/2014,597.75,601.098,592.59,599.02,1357713
7/29/2014,597.7,598.49,592.17,593.95,1364289
7/30/2014,595.81,598.45,592.7,595.44,1215052
7/31/2014,588.96,591.9899,577.68,579.55,2307214
8/1/2014,578.555,583.43,570.3,573.6,2209772
8/4/2014,576.51,583.82,572.26,582.27,1516299
8/5/2014,579.38,580.2,570.31,573.14,1648328
8/6/2014,569.5,578.644,567.45,574.49,1322760
8/7/2014,576.05,578.31,569.43,571.81,1162124
8/8/2014,572.02,579.5639,569.02,577.94,1493324
8/11/2014,579,579.69,575.298,577.25,1171290
8/12/2014,575,575.9,569.91,572.12,1390807
8/13/2014,576.45,586.125,575.2,584.56,1898211
8/14/2014,586.69,587.8,580.92,584.65,1272369
8/15/2014,587.5,589.47,580.76,583.71,1723366
8/18/2014,587.1,595.05,586.55,592.7,1464370
8/19/2014,595.59,597.81,594.44,597.11,1040746
8/20/2014,596.95,596.99,593.001,595.41,967253
8/21/2014,594.9,595.25,591.101,592.42,1131118
8/22/2014,593.27,594.99,589.8,592.54,876231
8/25/2014,594.77,595.58,589.26,590.57,1295469
8/26/2014,592,592.05,587.45,588.12,1470046
8/27/2014,587.81,589.37,580.9,583,1363287
8/28/2014,580.02,584.71,577.88,580.32,1405713
8/29/2014,582.35,582.8999,578.24,582.36,1205814
9/2/2014,582.95,589.3,582.4,588.63,1581444
9/3/2014,591.73,594.49,586.5,589.52,1578792
9/4/2014,592.13,598,590.6,593.14,1630391
9/5/2014,595.13,598.5,593.55,597.78,1798013
9/8/2014,599.14,603.52,598.0231,601.63,1598620
9/9/2014,600.27,600.6,590.48,591.97,1571006
9/10/2014,591.74,593.72,587.14,593.42,1156693
9/11/2014,590,591.945,586.04,591.11,1499553
9/12/2014,590.39,591.48,583.28,584.9,1848820
9/15/2014,582.24,583.92,577.01,581.64,1544649
9/16/2014,580.95,590.15,580.95,588.78,1578274
9/17/2014,589.51,596.07,587.12,593.29,1711642
9/18/2014,595.05,597.56,593.02,597.27,1493346
9/19/2014,599.49,605.4,597.76,605.4,4184064
9/22/2014,602.5,603.8,593.12,597.27,1782194
9/23/2014,595,596.65,590.24,591.18,1401711
9/24/2014,591.57,600.11,590.3,598.42,1757807
9/25/2014,596.99,598.07,584.74,585.25,1665860
9/26/2014,585.93,589.5739,585,587.9,1288870
9/29/2014,581.83,589.31,581.57,587.81,1142659
9/30/2014,587.49,591,584.5,588.41,1571469
10/1/2014,586.8,588.72,578.02,579.63,1447666
10/2/2014,578,583.24,574.05,580.88,1541071
10/3/2014,584.1,588.29,583.5,586.25,1211716
10/6/2014,589.95,592.4,585.4,587.78,1285696
10/7/2014,584.9,585.85,574.1,574.1,1544014
10/8/2014,574.79,584.69,567.64,583.74,2206710
10/9/2014,581.61,582.53,569.03,570.81,2407643
10/10/2014,567.47,575.23,555.01,555.19,2978506
10/13/2014,555.13,560.875,544.43,544.75,2751949
10/14/2014,550.14,558.63,544.5,548.69,2608672
10/15/2014,542.08,543.915,528.422,540.73,3808148
10/16/2014,527,540.99,524.95,536.92,3784199
10/17/2014,540.45,543.45,518.41,522.97,5992238
10/20/2014,520.45,533.16,519.14,532.38,2747409
10/21/2014,537.27,538.77,530.2,538.03,2459395
10/22/2014,541.05,550.76,540.23,542.69,2973468
10/23/2014,548.28,557.4,545.5,553.65,2150880
10/24/2014,554.98,555,545.16,548.9,2172669
10/27/2014,547.76,554,547.2,549.88,1596722
10/28/2014,551.71,559.2,550.43,558.94,1731315
10/29/2014,560.85,564.97,555.98,558.45,2052623
10/30/2014,558.25,562.5,552.13,560.27,1611177
10/31/2014,568.3,568.73,564.81,567.87,2339196
11/3/2014,563.53,567.15,561.63,563.77,1541486
11/4/2014,561.16,564.79,558.3,564.19,1384902
11/5/2014,566.79,566.9,554.15,555.95,1638667
11/6/2014,555.5,556.799,550.58,551.69,1649048
11/7/2014,555.6,555.6,549.35,551.82,1588998
11/10/2014,552.4,560.63,551.62,558.23,1298160
11/11/2014,558.52,562.5,556.2419,561.29,1096715
11/12/2014,561.15,561.25,555.5,558.25,1091207
11/13/2014,560.81,560.8199,554.09,556.44,1509412
11/14/2014,558,558,552.51,555.19,1424141
11/17/2014,555.19,555.19,544.44,546.64,1672965
11/18/2014,547.93,552.79,543.8,544.51,1821114
11/19/2014,544.75,548.22,539.19,547.2,1514254
11/20/2014,542.09,545.38,541.5,543.76,1749993
11/21/2014,551.04,551.04,545,545.89,2495482
11/24/2014,546.57,551.19,544.15,547.48,1651178
11/25/2014,547.21,552.5,546.91,549.23,1901867
11/26/2014,549.23,549.88,545.23,547.73,1480222
11/28/2014,547,549.6,544.4801,549.08,1210061
12/1/2014,545.09,548.79,538.62,539.65,1991727
12/2/2014,539.45,541.85,534.657,538.59,2073746
12/3/2014,537.5,541.405,535.21,536.97,1623977
12/4/2014,537.64,542.69,534.89,542.58,1630810
12/5/2014,536.7,538.2,527.26,528.08,3067025
12/8/2014,529.22,533.815,527,530.73,3231114
12/9/2014,525.875,536.65,523.41,536.11,2166487
12/10/2014,535.9,539.36,527.49,528.04,2315070
12/11/2014,530.01,537.04,529.16,532.11,2071269
12/12/2014,527.44,532.24,521.46,521.51,2370357
12/15/2014,523.76,525.37,515.397,515.84,2618113
12/16/2014,513.6,515.58,497.19,498.16,4343007
12/17/2014,499.86,509.07,499.11,506.45,3636510
12/18/2014,515.99,516.25,506.56,514.62,3873317
12/19/2014,516.99,520.81,508.86,520.04,4804183
12/22/2014,520.61,532.97,520.59,532.3,3315632
12/23/2014,534.51,542.3,533.72,538.77,2877193
12/24/2014,538.82,540.29,535.1,536.93,737848
12/26/2014,536.93,543.25,535.49,541.52,1113425
12/29/2014,540.5,543.93,537.16,537.31,2217828
12/30/2014,534.96,537.84,533.61,535.28,1046686
12/31/2014,537.74,538.4,530.2,530.66,1235889
1/2/2015,532.6,535.8,527.88,529.55,1325271
1/5/2015,527.15,527.9899,517.75,519.46,2054120
1/6/2015,520.5,521.21,505.55,506.64,2727897
1/7/2015,510.95,511.49,503.65,505.15,2345062
1/8/2015,501.51,507.5,495.02,506.91,3661816
1/9/2015,508.18,508.6,498.65,500.72,2097137
1/12/2015,499.24,500.28,490.91,497.06,2855348
1/13/2015,502.57,508.6,497.26,501.8,3049845
1/14/2015,500.42,508.26,498.16,505.93,2633957
1/15/2015,508.89,509.75,502.01,504.01,2553978
1/16/2015,503.15,510.85,503.09,510.455,2482675
1/20/2015,512.77,515.61,509.37,509.94,2340379
1/21/2015,510.84,521.851,509.59,520.39,2316928
1/22/2015,523,538.84,521.91,537.3,2799380
1/23/2015,538.03,545.41,535.7508,541.95,2295988
1/26/2015,541.5,541.5,532.07,536.72,1546251
1/27/2015,531.4,532.78,520.8612,521.19,1956292
1/28/2015,525,525.69,512.35,512.43,1784237
1/29/2015,512.9,515.19,503.48,513.23,3889925
1/30/2015,519,543.1,518.18,537.55,6053660
2/2/2015,534.32,536.5,521.72,532.2,3765337
2/3/2015,529.94,537.45,526.81,533.3,2352437
2/4/2015,533.14,536.746,525.03,526.1,1692531
2/5/2015,527.93,530.69,525.64,529.83,1658557
2/6/2015,531.01,540.215,528.65,533.875,2144723
2/9/2015,531.06,533.88,527.55,529.28,1513810
2/10/2015,532.15,541,529.1725,540.16,2367572
2/11/2015,539.73,541.95,536,538,1914093
2/12/2015,539.66,548.34,537,546.01,2427255
2/13/2015,547.51,552.54,546.6,551.16,2298660
2/17/2015,551.16,553,543.26,545.01,1957516
2/18/2015,543.82,547.55,539.55,542.65,1462015
2/19/2015,542.47,546.86,540.75,546.45,1541664
2/20/2015,547.58,547.58,538.1,541.8,1911661
2/23/2015,539,539.3,532,535,1642529
2/24/2015,531.55,539.4,531,538.65,1421363
2/25/2015,538.44,549.57,538.01,547.33,2041250
2/26/2015,545.74,560.1299,545.09,559.29,2700734
2/27/2015,558.15,569.42,557.03,562.63,3414672
3/2/2015,567,575.99,563.15,575.02,2515699
3/3/2015,576.35,580.85,570.5,578.795,2526019
3/4/2015,576.97,581.63,572.52,578.33,1897566
3/5/2015,579.62,583.2,578.23,581.435,1795117
3/6/2015,582,582.78,572.06,572.9,1877842
3/9/2015,570.92,575.45,569.05,574.1,1174148
3/10/2015,568.475,569.762,559.82,559.85,2002985
3/11/2015,559.8,564.18,555.41,555.69,2025341
3/12/2015,558.48,561.84,555.53,561.17,1779635
3/13/2015,559.23,564.36,550.33,553,1769482
3/16/2015,556.93,563.75,551.32,561.64,1840931
3/17/2015,558.29,560.64,554.41,557.61,1443991
3/18/2015,557.73,566.51,553.5,566.16,1762169
3/19/2015,564.52,566.96,562.12,563.67,1230348
3/20/2015,566.71,567.1,564.48,564.95,2212764
3/23/2015,566,569.6399,563.06,565.37,1501661
3/24/2015,568.54,581.88,568.09,577.54,3952003
3/25/2015,577.57,580.07,567,567,2652778
3/26/2015,564.65,567.19,558.31,563.64,2489407
3/27/2015,561.83,564.066,556.93,557.55,1725780
3/30/2015,560.25,562.16,556.79,561.135,1238950
3/31/2015,557.94,562.45,554.67,554.7,1746223
4/1/2015,554.83,558.5,546.03,549.49,1936432
4/2/2015,547.41,548,540.44,541.31,2387229
4/6/2015,538.84,545.54,535.7,543.95,1684445
4/7/2015,544.99,550.16,543.585,544.86,1365906
4/8/2015,546,551.5,546,548.84,1419291
4/9/2015,549.21,549.37,541.951,548.02,1617785
4/10/2015,549.57,549.85,544.98,548.54,1305197
4/13/2015,547.05,553.27,546.3,548.64,1466277
4/14/2015,546.57,546.57,535.74,539.78,2357586
4/15/2015,537.96,543.19,532.37,541.04,2345682
4/16/2015,538.35,545.229,538.1,543.52,1582777
4/17/2015,537.31,539.8,529,532.74,2458770
4/20/2015,533.75,545.8,533.35,544.53,1925377
4/21/2015,546.31,547.7745,542.21,542.925,1456074
4/22/2015,543.06,551,541.32,549.18,1588353
4/23/2015,550.41,561.17,550.08,557.46,3832155
4/24/2015,580.05,584.7,568.35,573.66,4608117
4/27/2015,572.77,575.52,562.3,566.12,2398657
4/28/2015,564.32,567.83,560.96,564.37,1859750
4/29/2015,560.51,565.84,559,561.39,1680892
4/30/2015,558.56,561.11,546.72,548.77,2359357
5/1/2015,550.51,551.22,543.85,551.16,1730758
5/4/2015,550.99,556.69,547.39,552.84,1750805
5/5/2015,550.16,552.61,542.37,543.045,1422862
5/6/2015,542.64,543.93,532.235,535.08,1948741
5/7/2015,535.9,545.2,533.45,542.04,1590003
5/8/2015,548.87,552.8,548.03,548.95,1411047
5/11/2015,548.49,553.3699,545.6,545.78,1091503
5/12/2015,542.81,542.961,535,538.73,1762653
5/13/2015,540.47,543.84,538.98,539.49,1211630
5/14/2015,543.97,549.69,542.5,549.2,1583182
5/15/2015,550.39,550.6,542.5,546.49,1669028
5/18/2015,543.82,548.34,542.25,546.67,1333895
5/19/2015,548,553.4,547.12,549.28,2354545
5/20/2015,550.92,556.065,545.1,552.51,1540493
5/21/2015,550.2,557.61,549.301,556.81,1707151
5/22/2015,554.46,558.24,553.62,554.52,1209496
5/26/2015,552.58,553.3305,542.97,547.19,1866458
5/27/2015,548.68,555.29,546.5813,554.25,1742062
5/28/2015,553.79,555.76,550.8,554.18,1177318
5/29/2015,553.2,553.94,545.04,545.32,2158011
6/1/2015,548.73,550.57,543.58,549.21,1653245
6/2/2015,547.43,558.79,546.55,553.95,1592575
6/3/2015,555.1,557.99,552.15,555.29,1333465
6/4/2015,552.18,555.96,549.12,551.69,1316279
6/5/2015,552,553.33,547.384,549.53,1218634
6/8/2015,549.61,549.87,542.95,543.48,1366108
6/9/2015,543.42,544.84,538.8506,542.16,1496543
6/10/2015,545.7,554.78,545.11,552.6,1512572
6/11/2015,554.49,554.83,549.17,550.04,1287655
6/12/2015,547.15,548.85,545.63,547.47,1272112
6/15/2015,542.73,544.05,539.21,543,1357406
6/16/2015,544.48,546.69,541.5724,544.87,1625462
6/17/2015,545.42,548.36,541.81,546.6,1216067
6/18/2015,548,557.25,548,556.18,2058702
6/19/2015,556.52,557.91,552.258,557.52,2961487
6/22/2015,559.41,565.61,558.91,559.68,1735267
6/23/2015,559.79,564.9,557.15,563.39,1568936
6/24/2015,562.48,562.64,556.81,558.57,1442149
6/25/2015,560.3,563.14,557.455,557.95,1335133
6/26/2015,559.71,560,551.85,553.06,2183443
6/29/2015,546.75,550.9,540.24,541.25,1880383
6/30/2015,545.09,545.9,539.54,540.04,1724359
7/1/2015,543.66,545.81,539.76,543.3,1536068
7/2/2015,544.74,548,543.57,547.34,1406198
7/6/2015,542.25,548.58,542.095,545.62,1277899
7/7/2015,547.43,551,539.85,550.03,1678926
7/8/2015,545.6,548.28,541.2,541.7,1380910
7/9/2015,548.65,548.88,544.62,544.65,1485579
7/10/2015,553.71,559.29,552,556.11,2169406
7/13/2015,559.51,572.85,558.7,571.73,2085866
7/14/2015,574.5,589.7087,574.17,584.18,3710928
7/15/2015,583.74,588.69,580.21,583.96,2067590
7/16/2015,589.5,604.5,587.92,601.78,5401450
7/17/2015,680,703,678,699.62,12846880
7/20/2015,688.98,697.8,681.77,692.84,5116327
7/21/2015,684.88,705.6,684.15,695.35,3764433
7/22/2015,694.02,713.33,691.62,695.1,4132750
7/23/2015,691.85,696.07,671.59,674.73,3738692
7/24/2015,676.77,677.79,653.18,654.77,4127302
7/27/2015,651.57,667.07,651.55,658.27,2917862
7/28/2015,661.76,664.1,653.41,659.66,1718071
7/29/2015,662.26,663.33,652.84,661.43,1835632
7/30/2015,657.44,668.05,651.69,664.56,1979981
7/31/2015,664.7,664.9999,657.2,657.5,1744458
8/3/2015,657.66,666.67,657.66,664.72,1561711
8/4/2015,664.34,668,660.51,661.28,1306378
8/5/2015,665.75,679.91,665.5827,673.29,1821862
8/6/2015,673.99,674.75,660.73,670.15,2031876
8/7/2015,667.78,668.795,658.87,664.39,1376441
8/10/2015,667.09,671.62,660.23,663.14,1587541
8/11/2015,699.58,704,684.32,690.3,5472566
8/12/2015,694.49,696,680.51,691.47,2926164
8/13/2015,689.2,694.03,682.18,686.51,1812741
8/14/2015,684.04,692.26,682.9,689.37,1379730
8/17/2015,688.04,694.74,683.06,694.11,1231922
8/18/2015,691.07,695.7568,685.32,688.73,1385267
8/19/2015,690.11,700.2,686.8,694.04,2507033
8/20/2015,689.1,696.16,675.2801,679.48,2885476
8/21/2015,671.04,672.89,643.104,644.03,4525625
8/24/2015,600.6,644.33,593.09,618.11,6472137
8/25/2015,646.468,647,611.67,612.47,3565971
8/26/2015,643.1,662.48,630.37,659.74,4292376
8/27/2015,671.99,673.9799,651.1,667.96,2943990
8/28/2015,665.76,667,653.75,659.69,1937829
8/31/2015,654.34,664.41,646.35,647.82,1939177
9/1/2015,633.81,644.44,625.06,629.56,2572229
9/2/2015,638,645.057,630.64,644.91,1876564
9/3/2015,647.93,651.25,633.8073,637.05,1726636
9/4/2015,629.7,634.5,626.5,628.96,2021368
9/8/2015,641,645.04,632.9,643.88,1952855
9/9/2015,651.88,657.36,640.9,643.41,2046496
9/10/2015,643.9,654.9,641.7,651.08,1387402
9/11/2015,650.21,655.31,647.41,655.3,1744371
9/14/2015,655.63,655.92,649.501,652.47,1497577
9/15/2015,656.71,668.85,653.34,665.07,1776383
9/16/2015,665.55,668.0699,662.2,665.52,1311353
9/17/2015,667.49,681.99,665,671.67,2372191
9/18/2015,665.06,669.84,660.03,660.92,3622426
9/21/2015,665.51,669,658,666.98,1908296
9/22/2015,657.47,658.82,645.03,653.2,2714760
9/23/2015,652.9,660.28,650.7301,653.29,1455506
9/24/2015,648.97,656.7699,642.165,654.91,1933343
9/25/2015,658.58,658.58,639.655,640.15,2421258
9/28/2015,639.05,642.85,617.84,624.25,2372041
9/29/2015,625.5,634.68,618.03,622.61,2106411
9/30/2015,631.83,639.31,629.15,638.37,2644953
10/1/2015,637.94,643.84,631.115,642,2117079
10/2/2015,638.01,658.2555,633.5,656.99,2434071
10/5/2015,661.6,673.0275,655.87,671.68,1896277
10/6/2015,669.35,678.8,663.0823,671.64,2156640
10/7/2015,677.4,678.74,658.11,670,2188886
10/8/2015,669.45,671.89,654.49,667,1963318
10/9/2015,667.49,674.085,662.36,671.24,1604461
10/12/2015,669.19,677.98,667.24,676.43,1331892
10/13/2015,674.26,688.46,673.108,683.17,2115479
10/14/2015,683.73,690.04,678.9,680.41,1563983
10/15/2015,685.25,694.16,684.39,693.02,2355459
10/16/2015,695.4,696.22,689.1,695.32,1815517
10/19/2015,694,700.2397,692.21,699.95,1502651
10/20/2015,697.89,698,673.68,680,2619471
10/21/2015,683.21,684.9,670.7,671.8,1604735
10/22/2015,675.44,688.0499,671.7,681.14,4360204
10/23/2015,750.06,752.5,717.94,719.33,6330015
10/26/2015,720.02,734.95,720.02,731.12,2411726
10/27/2015,726.57,735.9642,724.135,732.82,1936404
10/28/2015,733,737.37,727.27,736.92,1967439
10/29/2015,736.63,746.79,735.16,744.85,1824574
10/30/2015,745.56,746.31,736.53,737.39,1997533
11/2/2015,737.88,748.18,731.45,747.74,1994264
11/3/2015,745.43,751.698,741.16,748.82,1814805
11/4/2015,749.9,759.9,749.2,755.31,2087911
11/5/2015,758.81,766.35,757.47,760.67,2272684
11/6/2015,759.39,763.022,755.03,761.6,1675784
11/9/2015,758.52,763.3,749.11,754.77,1776667
11/10/2015,753.48,760.6,748.41,758.26,1489851
11/11/2015,762.38,769.08,759.75,765.25,2093422
11/12/2015,760.18,765.799,755.86,756.53,1768372
11/13/2015,754.04,755.33,739.47,740.07,2406131
11/16/2015,740.21,751.71,734.33,750.42,2531896
11/17/2015,752.47,754.95,744.05,745.98,1941187
11/18/2015,749.57,761.1,747.39,760.01,1809897
11/19/2015,759.78,763.23,757.23,759.94,1403664
11/20/2015,769.3,779.318,764.1,777,2772642
11/23/2015,777.47,782.9,773.51,776.7,1732340
11/24/2015,772.96,775.99,758.11,769.63,2391171
11/25/2015,771.69,773,766.53,769.26,1180083
11/27/2015,769.16,774,767.0001,771.97,722320
11/30/2015,771.87,775.03,761.12,762.85,1611922
12/1/2015,766.94,785,765.95,783.79,2016443
12/2/2015,785.25,793.0475,776.43,777.85,2335118
12/3/2015,780.56,784.48,762.45,768.2,2094623
12/4/2015,769.71,782.42,765.51,779.21,2489157
12/7/2015,780.06,781,766.72,772.99,1825712
12/8/2015,764.5,778.65,762.52,775.14,1553155
12/9/2015,771.1,776.0926,752.0066,762.55,2311713
12/10/2015,763.59,766.0655,755,760.04,1620898
12/11/2015,749,757.44,748.65,750.42,2156617
12/14/2015,751.26,764.15,736.26,762.54,2698393
12/15/2015,767.79,774.75,758,760.09,2461633
12/16/2015,766.57,781.5,757.045,776.59,2651259
12/17/2015,781.16,781.59,769.3,769.83,1823211
12/18/2015,767.23,774.14,756.59,756.85,3374853
12/21/2015,763.05,766.35,754.15,760.8,1737946
12/22/2015,764.27,770.34,761.2,767.13,1814253
12/23/2015,770.69,771.9,757.65,768.51,1529510
12/24/2015,768.52,769.2,764.39,765.84,521141
12/28/2015,770,782.815,767.73,782.24,1555564
12/29/2015,786.99,798.69,786.202,793.96,1919541
12/30/2015,793.96,796.455,787.2,790.3,1427271
12/31/2015,787.82,788.33,777.32,778.01,1637241
1/4/2016,762.2,762.2,747.54,759.44,3363528
1/5/2016,764.1,769.2,755.65,761.53,2257466
1/6/2016,750.37,765.73,748,759.33,2408797
1/7/2016,746.49,755.31,735.28,741,3152358
1/8/2016,747.8,750.12,728.9201,730.91,2374762
1/11/2016,731.95,735.08,719.56,733.07,2537985
1/12/2016,740.75,748.34,736.43,745.34,2337503
1/13/2016,749.34,753,716.78,719.57,2578588
1/14/2016,724.44,739.89,705,731.39,2768633
1/15/2016,709.99,724.158,701.51,710.49,3789249
1/19/2016,720.15,725.35,709.85,719.08,2434005
1/20/2016,705.9,726.95,687.78,718.56,4118503
1/21/2016,720.17,737.67,711.11,726.67,2595123
1/22/2016,742,748.56,740.5,745.46,2357079
1/25/2016,743.84,752.46,732.501,733.62,2264914
1/26/2016,735.21,739.46,726.97,733.79,1545696
1/27/2016,735.89,735.89,713.45,717.58,2105853
1/28/2016,738.19,751.16,730.6,748.3,3099545
1/29/2016,748.96,765.105,744.2,761.35,3783526
2/1/2016,771.26,777.59,761.38,770.77,5450452
2/2/2016,800.5,810.35,780.6,780.91,6784651
2/3/2016,786.28,791.43,736.26,749.38,6551756
2/4/2016,744.59,745.24,722.6001,730.03,5234019
2/5/2016,725.5,726.72,700.14,703.76,5470489
2/8/2016,687.68,704.52,682.01,704.16,4446576
2/9/2016,692.95,720.96,688.5,701.02,4200412
2/10/2016,711.79,723.22,705.39,706.85,3012501
2/11/2016,696.34,712.315,691.19,706.36,3245164
2/12/2016,712.21,716,701.58,706.89,2326729
2/16/2016,718.65,722.8789,710.18,717.64,2170580
2/17/2016,727,733.76,716.61,731.97,2456691
2/18/2016,733.96,736,715.55,717.51,2362978
2/19/2016,715.9,724.03,713.12,722.11,1745074
2/22/2016,729.51,734.845,723.45,729.05,1875263
2/23/2016,726.1,730.9,715.67,717.29,2062573
2/24/2016,710.61,721.22,702.02,720.9,1846479
2/25/2016,722.93,729.51,713.23,729.12,1806153
2/26/2016,733.6,736.16,721.9392,724.86,2122722
2/29/2016,721,730.6,716.84,717.22,2248577
3/1/2016,721.3,742.33,718.64,742.17,3003534
3/2/2016,742.87,743.121,733.25,739.48,1814990
3/3/2016,739.48,741,729.63,731.59,2025542
3/4/2016,734.8,735,725.62,730.22,2424117
3/7/2016,725.15,727.21,705.14,712.8,3085143
3/8/2016,708.39,722.25,704,713.53,2625740
3/9/2016,715.165,726.24,712.66,725.41,1977088
3/10/2016,727.79,736.54,723.29,732.17,2229615
3/11/2016,739.95,744.9,736.7,744.87,1767725
3/14/2016,744.97,754.26,743.6625,750.24,1640531
3/15/2016,746.02,753.01,742.84,750.57,1479737
3/16/2016,749.05,759,746.5,757.36,1462328
3/17/2016,757.65,765.34,757.36,758.48,2227732
3/18/2016,761.63,762.14,751.82,755.41,2814010
3/21/2016,753.91,763.34,751.27,762.16,1438431
3/22/2016,758.44,765,757.875,760.05,1104542
3/23/2016,763.35,765.39,756.03,757.56,1233396
3/24/2016,751.2,757.555,750.5,754.84,1532760
3/28/2016,756.17,758.3,752.04,753.28,1083237
3/29/2016,753.68,767.18,748.29,765.89,1988867
3/30/2016,768.21,777.31,767.58,768.34,2018489
3/31/2016,768.34,769.0842,758.25,762.9,1627359
4/1/2016,757.16,770.04,755.2,769.67,1582377
4/4/2016,769.51,772.44,761.785,765.12,1346216
4/5/2016,758.13,762.87,755.6,758.57,1222899
4/6/2016,757.84,768.42,756.3,768.07,1262942
4/7/2016,765.32,769.36,757.5,760.12,1274258
4/8/2016,765.87,767.13,755.77,759.47,1171831
4/11/2016,765.45,767.22,757.34,757.54,1586524
4/12/2016,758.43,764.92,751.565,764.32,1366589
4/13/2016,770.31,775.75,764.5908,771.91,1769568
4/14/2016,775.36,779.61,773.22,775.39,1348242
4/15/2016,775.5,780.93,774.9301,780,1559707
4/18/2016,780.19,788.55,777.61,787.68,1673385
4/19/2016,790.5,790.95,770.27,776.25,2195959
4/20/2016,779.16,779.66,771.27,774.92,1710652
4/21/2016,777.31,781.6799,771.55,780,3786960
4/22/2016,743.91,753.92,730.37,737.77,7038718
4/25/2016,735.35,744.88,735.1,742.21,2470543
4/26/2016,744.42,745.59,720.32,725.37,2776678
4/27/2016,725.32,727.15,709.08,721.46,3305829
4/28/2016,723.29,729.26,703.2,705.06,3124368
4/29/2016,704.12,712.11,703.78,707.88,2913286
5/2/2016,711.92,715.41,706.36,714.41,1673095
5/3/2016,712.5,713.37,707.33,708.44,1930313
5/4/2016,706.77,715.05,704.05,711.37,1708120
5/5/2016,715,717.55,709.4501,714.71,1482730
5/6/2016,712.2,725.99,711.95,725.18,1994510
5/9/2016,726.7,734.29,723.5,729.13,1900579
5/10/2016,734.96,740,731.61,739.38,1629685
5/11/2016,740.52,740.8,727.9025,730.55,1489772
5/12/2016,732,735.37,724.27,728.07,1354049
5/13/2016,726.62,731.29,723.51,724.83,1255038
5/16/2016,724.32,732.68,720,730.3,1124740
5/17/2016,731.06,735.85,718,720.19,1668702
5/18/2016,718.5,725.57,715.02,721.78,1622966
5/19/2016,718.3,720.5,710.305,715.31,1523254
5/20/2016,716.46,727.7,715.01,721.71,1730353
5/23/2016,719.98,723.4999,716.94,717.25,1237493
5/24/2016,719.85,734.2,719.645,733.03,1893201
5/25/2016,735,739.89,732.6,738.1,1615382
5/26/2016,736,741.1,733,736.93,1359797
5/27/2016,737.51,747.91,737.01,747.6,1739463
5/31/2016,748.76,753.48,745.57,748.85,2123407
6/1/2016,748.47,751.37,744.34,748.46,1039582
6/2/2016,746.1,747.3,737,744.27,1695221
6/3/2016,741.49,741.49,733.91,735.86,1230030
6/6/2016,738.5,738.5,728.29,730.06,1491771
6/7/2016,733.27,736.71,730.8,731.09,1214733
6/8/2016,739.5,743.81,735.765,742.93,1615601
6/9/2016,737.07,743.93,736.5,742.52,958731
6/10/2016,735.95,739.64,730.51,733.19,1452155
6/13/2016,729.82,739,729.82,731.88,1166558
6/14/2016,729.31,736,726.5,733.25,1327872
6/15/2016,734.92,737.15,731.31,732.19,1157759
6/16/2016,727.96,730.39,715.54,724.25,2246849
6/17/2016,721.39,721.39,701.12,704.25,4112597
6/20/2016,710.31,715.87,705.41,706.13,2282347
6/21/2016,710.05,715.38,704.66,708.88,1492642
6/22/2016,714.05,714.21,705.88,710.47,1452007
6/23/2016,710.55,714.88,700.25,714.87,2121556
6/24/2016,690.17,705,684.91,685.2,4767591
6/27/2016,682.49,683.325,672.66,681.14,2909539
6/28/2016,691.37,692.7399,684.85,691.26,1910261
6/29/2016,694.26,699.5,692.6834,695.19,2154792
6/30/2016,697.65,703.77,694.9015,703.53,2110713
7/1/2016,705.1,712.53,703.73,710.25,1548430
7/5/2016,705.01,708.12,699.13,704.89,1421850
7/6/2016,699.84,713,699,708.97,1444163
7/7/2016,710.11,710.17,700.67,707.26,1057750
7/8/2016,710.56,717.9,708.11,717.78,1492655
7/11/2016,719.42,728.9289,718.865,727.2,1432923
7/12/2016,731.92,735.6,727.5,732.51,1328656
7/13/2016,735.52,735.52,729.02,729.48,1020847
7/14/2016,733.94,736.14,730.59,735.8,1069376
7/15/2016,741,741,734.64,735.63,1614967
7/18/2016,737.91,755.1369,736.51,753.2,1927867
7/19/2016,749.87,756.59,748.489,753.41,1521192
7/20/2016,754.05,760.64,754.05,757.08,1124699
7/21/2016,757,758.15,751.52,754.41,953043
7/22/2016,757.32,759.45,752.655,759.28,1045450
7/25/2016,757.68,759.8249,754.07,757.52,1073258
7/26/2016,757.52,759.26,752.7503,757.65,1186574
7/27/2016,758.97,764.45,755.93,761.97,1595341
7/28/2016,768.84,768.97,759.09,765.84,3590254
7/29/2016,797.71,803.94,790,791.34,5066995
8/1/2016,786.67,807.49,785.04,800.94,3024763
8/2/2016,797.33,802.32,794.53,800.12,1995240
8/3/2016,796.47,799.54,793.02,798.92,1460553
8/4/2016,798.24,800.2,793.92,797.25,1075295
8/5/2016,800.11,807.22,797.81,806.93,1805900
8/8/2016,806,807.6,801.69,805.23,1221422
8/9/2016,804.49,813.33,804.06,807.48,1607256
8/10/2016,807.05,810.879,806.49,808.49,916595
8/11/2016,810.47,813.879,806,808.2,1281610
8/12/2016,805.09,807.19,803.64,807.05,896802
8/15/2016,807.21,811.36,804.03,805.96,929916
8/16/2016,803.5,804.26,797,801.19,1056936
8/17/2016,800,805.63,796.3,805.42,1064729
8/18/2016,805.36,808,801.63,802.75,864660
8/19/2016,799.79,801.23,796.88,799.65,1120336
8/22/2016,798.51,799.3,794.33,796.95,852892
8/23/2016,800.48,801,795.99,796.59,916133
8/24/2016,796.86,798.46,790.76,793.6,1283824
8/25/2016,792,794.72,787.23,791.3,1201902
8/26/2016,792.49,799.4,789.4069,793.22,1248466
8/29/2016,793.05,798.52,790.32,795.82,772876
8/30/2016,792.88,798,789.47,791.92,1190034
8/31/2016,789.6,791.57,787.2,789.85,1070140
9/1/2016,791.98,792.89,786.33,791.4,1303118
9/2/2016,795.27,797.1,793.26,796.87,1349109
9/6/2016,798.39,810.89,795.43,808.02,1989232
9/7/2016,807.93,810.6,803.72,807.99,1145552
9/8/2016,805.22,808.42,801.0101,802.84,1176431
9/9/2016,798.77,801.75,788.05,788.48,1882483
9/12/2016,784.52,800.17,783.5,798.82,1861467
9/13/2016,794.01,795.79,784.33,788.72,1808015
9/14/2016,787.53,796.33,787.53,790.46,1313008
9/15/2016,790.01,803.645,788.66,801.23,1563899
9/16/2016,799.02,799.02,793.62,797.97,2129528
9/19/2016,801.11,803.99,793.56,795.39,1146770
9/20/2016,800,802.75,798.26,799.78,1049912
9/21/2016,801.26,805.91,796.03,805.03,1346610
9/22/2016,810,819.06,807.71,815.95,1757641
9/23/2016,815.14,817,812.73,814.96,1411216
9/26/2016,809.82,810.08,800.45,802.65,1431779
9/27/2016,801.83,813.49,801.83,810.73,1362135
9/28/2016,804.08,810.25,802.7803,810.06,1469220
9/29/2016,807.23,813.91,800.855,802.64,1348241
9/30/2016,803.6,808.09,801.5,804.06,1628896
10/3/2016,802.55,803.54,796.23,800.38,1487130
10/4/2016,805,806.5,799.67,802.79,1257681
10/5/2016,806,808.5,800.71,801.23,1209183
10/6/2016,804.08,806.945,800.51,803.08,1098158
10/7/2016,805.93,805.94,796.82,800.71,1163810
10/10/2016,803.93,817.38,802.24,814.17,1489003
10/11/2016,814.17,819.86,807.37,809.57,1719835
10/12/2016,811.96,814.5,808.5545,811.77,905703
10/13/2016,806.07,806.56,798.62,804.08,1368311
10/14/2016,807.45,810.09,802.32,804.6,1106895
10/17/2016,805.99,813.49,803.83,806.84,1055806
10/18/2016,814.21,828.81,813.33,821.49,2287485
10/19/2016,824.52,829.81,823.205,827.09,1497429
10/20/2016,827.56,828.465,820.55,821.63,1385811
10/21/2016,820,824.29,818.31,824.06,1612418
10/24/2016,830.09,837.94,829.04,835.74,1444851
10/25/2016,838.5,838.5,825.3005,828.55,1887068
10/26/2016,827.12,827.71,816.35,822.1,1791756
10/27/2016,823.01,826.58,814.61,817.35,2939601
10/28/2016,829.94,839,817,819.56,4352704
10/31/2016,822.43,822.63,808,809.9,2238967
11/1/2016,810.87,813.96,798.26,805.48,2354652
11/2/2016,806.76,806.76,785,788.42,2284886
11/3/2016,784.5,790,778.63,782.19,2173340
11/4/2016,771.3,788.48,771.0043,781.1,1967620
11/7/2016,794.95,805,792.9,802.03,1986464
11/8/2016,802.03,816.04,799.62,811.98,1759885
11/9/2016,801.83,811.71,792.035,805.59,3095105
11/10/2016,810,810.06,768.23,780.29,5902116
11/11/2016,776.81,777.29,765.54,771.75,3587879
11/14/2016,771.76,771.78,743.59,753.22,3681471
11/15/2016,765.47,780.2376,765.22,775.16,2940057
11/16/2016,770.42,783.5,766.33,779.98,1796559
11/17/2016,782.5,788.9,779.85,786.16,1531650
11/18/2016,787.17,791.29,775.35,775.97,1800135
11/21/2016,778.1,786.55,776.3,784.8,1628530
11/22/2016,788.99,793.77,783.74,785,1391312
11/23/2016,789.52,789.52,772.65,779,1311228
11/25/2016,782.61,782.9,778.19,780.23,613549
11/28/2016,778.35,799.74,778.1,785.79,2569319
11/29/2016,788.38,796.44,785.34,789.44,1560963
11/30/2016,789.1,791.51,773.145,775.88,2272782
12/1/2016,778.55,778.6,753.36,764.33,2863993
12/2/2016,761.9,770.5,759,764.46,1696488
12/5/2016,770,780,766.9686,778.22,1685519
12/6/2016,780.19,785.28,773.32,776.18,1733244
12/7/2016,779.95,792,773.53,791.47,2026403
12/8/2016,792.95,799,787.905,795.17,1611923
12/9/2016,799.3,809.95,798.05,809.45,1900034
12/12/2016,804.82,811.35,804.5311,807.9,1627711
12/13/2016,812.39,824.3,811.94,815.34,2104198
12/14/2016,815.92,824.26,812.78,817.89,1797612
12/15/2016,817.36,823,812,815.65,1768545
12/16/2016,818.31,819.2,808.12,809.84,2597948
12/19/2016,809.28,816.22,804.5,812.5,1263416
12/20/2016,813.37,816.49,811,815.2,1270529
12/21/2016,815.72,815.72,805.1,812.2,1457480
12/22/2016,809.1,811.07,806.03,809.68,1132047
12/23/2016,808.01,810.9696,805.11,807.8,764767
12/27/2016,808.68,816,805.8,809.93,974738
12/28/2016,813.33,813.33,802.44,804.57,1202240
12/29/2016,802.33,805.75,798.144,802.88,1057004
12/30/2016,803.21,803.285,789.62,792.45,1735522
1/3/2017,800.62,811.435,796.89,808.01,1958783
1/4/2017,809.89,813.43,804.11,807.77,1514808
1/5/2017,807.5,813.74,805.92,813.02,1339307
1/6/2017,814.99,828.96,811.5,825.21,2014451
1/9/2017,826.37,830.43,821.62,827.18,1408698
1/10/2017,827.07,829.41,823.14,826.01,1196641
1/11/2017,826.62,829.9,821.47,829.86,1323813
1/12/2017,828.38,830.38,821.01,829.53,1349799
1/13/2017,831,834.65,829.52,830.94,1289823
1/17/2017,830,830.18,823.2001,827.46,1440724
1/18/2017,829.8,829.81,824.08,829.02,1026256
1/19/2017,829,832.9999,823.96,824.37,1068876
1/20/2017,829.09,829.24,824.6,828.17,1304421
1/23/2017,831.61,845.5428,828.7,844.43,2456979
1/24/2017,846.98,851.52,842.28,849.53,1686373
1/25/2017,853.55,858.7936,849.74,858.45,1657818
1/26/2017,859.05,861,850.5201,856.98,3452599
1/27/2017,859,867,841.9,845.03,3751309
1/30/2017,837.06,837.23,821.03,823.83,3514929
1/31/2017,819.5,823.07,813.4,820.19,2017713
2/1/2017,824,824,812.25,815.24,2246841
2/2/2017,815,824.56,812.051,818.26,1686997
2/3/2017,823.13,826.13,819.35,820.13,1527736
2/6/2017,820.92,822.39,814.29,821.62,1350474
2/7/2017,825.5,831.92,823.2926,829.23,1666384
2/8/2017,830.53,834.25,825.11,829.88,1300977
2/9/2017,831.73,831.98,826.5,830.06,1193818
2/10/2017,832.95,837.15,830.51,834.85,1414105
2/13/2017,837.7,841.735,836.246,838.96,1295136
2/14/2017,839.77,842,835.83,840.03,1362210
2/15/2017,838.81,841.7725,836.22,837.32,1356752
2/16/2017,838.5,842.69,837.26,842.17,1004261
2/17/2017,841.31,846.94,839.78,846.55,1459501
2/21/2017,847.99,852.2,846.55,849.27,1260932
2/22/2017,848,853.79,846.7101,851.36,1224597
2/23/2017,851.08,852.62,842.5,851,1386019
2/24/2017,847.65,848.36,842.9601,847.81,1345689
2/27/2017,844.95,850.67,843.01,849.67,1009332
2/28/2017,847.35,848.83,841.4422,844.93,1381453
3/1/2017,851.38,858,849.02,856.75,1817444
3/2/2017,856.31,856.49,848.72,849.85,1249065
3/3/2017,848.94,850.82,844.705,849.08,1005385
3/6/2017,846.86,848.94,841.17,847.27,1046709
3/7/2017,847.26,853.33,845.52,851.15,1038337
3/8/2017,853.12,856.93,851.25,853.64,1029444
3/9/2017,853.69,860.71,852.67,857.84,1341977
3/10/2017,862.7,864.229,857.61,861.405,1336523
3/13/2017,860.83,867.13,860.82,864.58,1165561
3/14/2017,863.75,867.58,860.13,865.91,1059047