date	open	high	low	close	volume	split	dividend	absoluteChange	percentChange
2010-01-04	25.436282332605284	25.835021381744056	25.411360259406774	25.710416	38409100		
2010-01-05	25.627344939513726	25.83502196495549	25.452895407434543	25.718722	49749600		
2010-01-06	25.65226505944465	25.81840750861228	25.353210976925574	25.560888	58182400		
2010-01-07	25.444587793771767	25.502739021094353	25.079077898061875	25.295062	50559700		
2010-01-08	25.153841756996414	25.6522649488092	25.120612602739726	25.46951	51197400		
2010-01-11	25.511044730573705	25.55258096597291	25.02092861663475	25.145534	68754700		
2010-01-12	25.045848646491518	25.253525666777517	24.84647870701696	24.979392	65912100		
2010-01-13	25.13722727051071	25.353211377924218	24.929550244151567	25.211991	51863500		
2010-01-14	25.178761733851413	25.83502196495549	25.137227159471163	25.718722	63228100		
2010-01-15	25.818406945612217	25.95132023748152	25.51104412745638	25.635652	79913200		
2010-01-19	25.544274163987136	25.95132113440514	25.486124596784563	25.835022	46575700		
2010-01-20	25.59411494568944	25.702108656795026	25.17876090842236	25.41136	54849500		
2010-01-21	25.427975689088637	25.51935191837554	24.92124291902699	24.92955	73086700		
2010-01-22	24.921242227943445	25.087384673504477	23.9576208617963	24.057305	102004600		
2010-01-25	24.289904353342425	24.63880174829468	24.17360522169168	24.356361	63373000		
2010-01-26	24.256677400199628	24.796636835593223	24.165298678305085	24.505889	66639900		
2010-01-27	24.381282411526794	24.771715213346813	24.107148742163798	24.647109	63949500		
2010-01-28	24.788329503429356	24.813251576935805	23.999155984106725	24.223448	117513700		
2010-01-29	24.838171916252662	24.854786078069555	22.977385792760824	23.409354	193888500		
2010-02-01	23.583802007377084	23.658566566701865	23.193370033086943	23.600417	85931100		
2010-02-02	23.567188934614894	23.675180153730853	23.376124415817756	23.641951	54413700		
2010-02-03	23.47581083464236	23.916086957012187	23.359512531703963	23.783172	61397900		
2010-02-04	23.575494533516057	23.67518033405172	23.101990926835022	23.126913	77850000		
2010-02-05	23.259826837972874	23.492425937060705	22.90262235438972	23.276441	80960100		
2010-02-08	23.268134182833126	23.326283750587436	22.902622614091726	23.027228	52820600		
2010-02-09	23.234904845121957	23.542267674401998	23.052149892895393	23.268134	59195800		
2010-02-10	23.284748153680564	23.459196018578062	23.12691278885316	23.251519	48591300		
2010-02-11	23.201676634364272	23.59210943129056	23.01061460700204	23.359512	65993700		
2010-02-12	23.101991198292986	23.309668221207414	22.9109291679198	23.201677	81117200		
2010-02-16	23.47709177175651	23.677395688560953	23.38528740952381	23.660703	51935600		$0.130
2010-02-17	23.810930273207585	23.911080561385095	23.669049515949805	23.861005	45882900		
2010-02-18	23.861005604453073	24.228227231839046	23.794238187581573	24.17815	42856500		
2010-02-19	24.0279246886073	24.13642090510949	23.944465418534303	24.011232	44451800		
2010-02-22	24.06965319596241	24.15311329961183	23.91108058475461	23.977848	36707100		
2010-02-23	23.93611844264031	24.061307346629015	23.443708753618075	23.644011	52266200		
2010-02-24	23.80258363823205	24.027924500255413	23.685739826453087	23.894388	43165900		
2010-02-25	23.593936399999997	23.911081636363633	23.385288218181813	23.869352	48735300		
2010-02-26	23.911081145797	24.077999687826996	23.794238166376	23.927773	40370600		
2010-03-01	24.01123281771192	24.24491794728184	23.810931397308096	24.219881	43805400		
2010-03-02	24.26995529971733	24.45356485597533	23.568897443742003	23.752507	93123900		
2010-03-03	23.794237468876933	23.87769757203811	23.660702639167347	23.752507	48442100		
2010-03-04	23.7525072419881	23.911080688476446	23.593935464685135	23.894388	42890600		
2010-03-05	23.919426488282614	23.93611834207765	23.719124242742218	23.861005	56001800		
2010-03-08	23.80258363823205	24.144766642848992	23.785891784348298	23.894388	39414500		
2010-03-09	23.835966751378393	24.294994406988312	23.827620824352493	24.036269	50271600		
2010-03-10	24.086346470987106	24.29499464871055	24.036269239148055	24.17815	44891400		
2010-03-11	24.11138228226816	24.361761761597496	24.077999408841674	24.353415	35349700		
2010-03-12	24.470258636146227	24.520333364928977	24.23657350832009	24.428529	31700200		
2010-03-15	24.35341496847337	24.511988415951947	24.21153420957548	24.445221	37512000		
2010-03-16	24.55371679966916	24.61213828763574	24.370107243509732	24.511988	36723500		
2010-03-17	24.620484783006575	24.929284918267495	24.5370255125557	24.728981	50385700		
2010-03-18	24.728980184354267	24.804093525282557	24.620483970939414	24.71229	43845200		
2010-03-19	24.837478759040216	24.954321737073336	24.495295751943225	24.695598	81332100		
2010-03-22	24.62048472972973	24.787404104862972	24.52867869783973	24.703944	37718200		
2010-03-23	24.695597951994575	24.95432168856498	24.545371266244018	24.937629	42026600		
2010-03-24	24.804093653097034	24.912591536256325	24.70394336593592	24.745673	33987700		
2010-03-25	24.89590031356214	25.51349891336221	24.870861697896466	25.046127	73168700		
2010-03-26	25.112893854012135	25.204699883817227	24.695597512137557	24.754019	55595500		
2010-03-29	24.795748289435686	24.88755432105441	24.662213457397836	24.695598	33336000		
2010-03-30	24.72898118589772	24.920939178563152	24.620484968088682	24.845825	34954800		
2010-03-31	24.737326775604377	24.804094191556327	24.345069041479377	24.445221	63760000		
2010-04-01	24.495295612139916	24.65386905887253	23.886043779037138	24.336723	74768100		
2010-04-05	24.311685184197852	24.56206383566792	24.228227581090845	24.428529	34331200		
2010-04-06	24.32837724079127	24.68725210231924	24.18649648158254	24.470258	47366800		
2010-04-07	24.336723385349234	24.670559634231825	24.32003069658276	24.495296	58318800		
2010-04-08	24.470258371657753	25.021089562834224	24.453565682786962	24.971014	63713800		
2010-04-09	24.996052675396935	25.379964490112062	24.954322205009888	25.321543	54752500		
2010-04-12	25.24642851253298	25.44673075527704	25.21304397081629	25.30485	37068800		
2010-04-13	25.16296936082202	25.455076799504866	25.146276672590325	25.413348	41374600		
2010-04-14	25.697110053606323	25.872373685918234	25.58861216807268	25.722147	68941200		
2010-04-15	25.722146531190592	25.830644414746768	25.630340501321108	25.763877	52745400		
2010-04-16	25.697109958166223	25.855681735898273	25.53853651124878	25.596958	88703100		
2010-04-19	25.680417138517488	26.081021630766053	25.672071211595643	25.905758	64970300		
2010-04-20	26.055983352397597	26.23959541623828	25.980870009129525	26.172828	52199500		
2010-04-21	26.147789	26.289669757421002	26.064329730928822	26.147789	55343100		
2010-04-22	25.90575822439064	26.314708647103302	25.788914411880036	26.197864	84847600		
2010-04-23	25.972525500371916	26.356437305440483	25.580266099168803	25.838989	126766600		
2010-04-26	25.87237297099412	26.106059755002228	25.75553083087908	25.964179	63649300		
2010-04-27	25.83064510525721	26.08102208265802	25.663725729335493	25.747185	68730900		
2010-04-28	25.805605926884507	25.872373341960532	25.55522895494209	25.79726	64557900		
2010-04-29	25.813952510322583	26.23124886516129	25.596958405806454	25.872374	52665200		
2010-04-30	25.93079529827127	25.93914122530644	25.471769311336956	25.488462	63214800		
2010-05-03	25.59695755583417	25.922447867207428	25.521844214457413	25.755531	43989500		
2010-05-04	25.471768984791538	25.49680593098337	24.829132611322027	25.146277	82085600		
2010-05-05	24.845824584254604	25.11289424723618	24.77905800310191	24.912592	66833800		
2010-05-06	24.695597537612148	24.937628581556385	23.29348182746722	24.186496	128613000		
2010-05-07	24.144766572660995	24.16145926108892	22.801072338924936	23.543859	173718100		
2010-05-10	24.21153365302234	24.60379221272315	23.96115501436531	24.153113	86653300		
2010-05-11	23.936118296957	24.745673204490068	23.844313101257377	24.103036	63789400		
2010-05-12	24.186496522197807	24.6872521437754	24.13642096004005	24.57041	47146800		
2010-05-13	24.420181853625174	24.81244041381669	24.35341443912449	24.40349	45188800		
2010-05-14	24.370107865356623	24.37845212323654	23.90273428051272	24.144767	63334000		
2010-05-17	24.30333968243861	24.395144042669525	23.744162586694905	24.153113	46053300		
2010-05-18	24.203414670176816	24.31240045454545	23.80938527272727	23.977057	52690600		$0.130
2010-05-19	23.90998841926346	24.052510226460626	23.29798745025666	23.675248	61746700		
2010-05-20	23.180615815912365	23.33990395352623	22.669217896668577	22.727903	87991100		
2010-05-21	22.325489846440167	22.72790367218875	22.166203380832563	22.501546	117596300		
2010-05-24	22.509930022839743	22.518314447799085	22.015298413399314	22.023682	73711700		
2010-05-25	21.503899367088607	22.073983248945147	21.277541693286924	21.85601	98373600		
2010-05-26	21.990147560975608	22.30872468881847	20.59008776619952	20.96735	176684100		
2010-05-27	21.570968163461536	22.09913495374327	21.570968163461536	21.797325	136433600		
2010-05-28	21.663187183844464	21.89792844060389	21.512282629158243	21.629652	67496900		
2010-06-01	21.40329755729635	22.057215639324475	21.394913132287105	21.705105	76152400		
2010-06-02	21.84762554061438	22.19973701132793	21.570968024979894	22.182969	65718800		
2010-06-03	22.258421143829665	22.57699826667914	22.14105177211274	22.518314	67837000		
2010-06-04	21.881160338070558	22.275188895882554	21.478749032280763	21.62127	89832200		
2010-06-07	21.646420244111496	21.654803830573194	21.160172229332847	21.202091	80456200		
2010-06-08	21.16855536963141	21.176938955916413	20.665540192531253	21.051186	87355000		
2010-06-09	21.14340352939433	21.394911953412183	20.749375816886815	20.782911	87794000		
2010-06-10	21.067951784841362	21.084719796	20.77452793755864	20.958966	78930900		
2010-06-11	20.992501474368005	21.56258368073722	20.76614380007794	21.512283	68057700		
2010-06-14	21.679954944240983	21.763789130268826	21.352993402817845	21.378145	50972400		
2010-06-15	21.587735317908205	22.342258105718585	21.579351731376974	22.283573	81641500		
2010-06-16	22.191351955334383	22.283572242401213	21.990146723784193	22.065599	48698000		
2010-06-17	22.266804463620687	22.359024751648665	21.830859650991975	22.107518	47995500		
2010-06-18	22.10751789594119	22.241655276647037	21.939845331700255	22.166203	52075600		
2010-06-21	22.45124465372495	22.54346242509174	21.70510380614602	21.755407	54625300		
2010-06-22	21.93146288242142	22.17458773591397	21.59611941327125	21.604503	55985400		
2010-06-23	21.612887249772587	21.612887249772587	21.143404720053248	21.218857	61466200		
2010-06-24	21.34461013604136	21.562583382441364	20.9002808952	20.958966	85243400		
2010-06-25	21.00088281019891	21.051186004637266	20.380497424972063	20.564938	156256700		
2010-06-28	20.548170568826432	20.63200727241897	20.22121153277291	20.380498	73784800		
2010-06-29	20.229593082687863	20.288279864024833	19.37446894923243	19.542139	119882100		
2010-06-30	19.53375617598292	19.852333308996087	19.240332318150063	19.290633	81050500		
2010-07-01	19.3577008955095	19.55052338169257	19.055891786701206	19.416386	92239400		
2010-07-02	19.58405911768827	19.684661318435754	19.32416625661341	19.508606	62485100		
2010-07-06	19.86910080057527	20.196059835012594	19.768496924433247	19.969703	73592000		
2010-07-07	19.969702693403402	20.388882011065103	19.793648218344124	20.372114	79965300		
2010-07-08	20.623622138467844	20.640390149296763	20.0954553672948	20.464334	50758100		
2010-07-09	20.39726652039555	20.464335214256288	20.2463619592089	20.346965	53806100		
2010-07-12	20.48110154450262	20.86674567996597	20.472717958115187	20.816445	49854200		
2010-07-13	21.076335586485612	21.210472970255505	20.875130349189423	21.067952	61928700		
2010-07-14	21.37814467853205	21.470364964523547	21.059569243249793	21.327844	72808100		
2010-07-15	21.378145413563306	21.453597691493528	20.94219891885535	21.386529	56934700		
2010-07-16	21.386529202351518	21.495514988701046	20.858362413483988	20.866746	65064800		
2010-07-19	20.92543033405517	21.210472265089656	20.883513241379312	21.151788	38181800		
2010-07-20	20.841596485140425	21.361378	20.707459103664757	21.361378	45530700		
2010-07-21	21.461981311226864	21.50389924347535	20.942198951345585	21.05957	73297300		
2010-07-22	21.386528652089787	21.788940794504644	21.352993468529917	21.663187	73016400		
2010-07-23	21.663187597953797	21.814092155524683	21.16855599258256	21.638036	108520100		
2010-07-26	21.67995576019774	21.96499770425904	21.62965256394019	21.881161	67249900		
2010-07-27	21.914693988858485	21.998530691131496	21.763789433812615	21.931462	60672100		
2010-07-28	21.85600919591487	21.956613068546975	21.654803127367895	21.755407	69704800		
2010-07-29	21.90631018637011	22.141051441373364	21.4619809503657	21.822476	69446200		
2010-07-30	21.587735319168356	21.663187597953797	21.252391857899724	21.638036	83534800		
2010-08-02	21.788941062286362	22.11590009365807	21.58773498860615	22.073983	55044600		
2010-08-03	21.96499718392439	22.09075014143731	21.772173020204054	21.931462	56877700		
2010-08-04	21.923077615623782	21.998529890400306	21.327843841856467	21.570967	78531900		
2010-08-05	21.36976119591008	21.445213471611606	21.135019944257824	21.269159	64922100		
2010-08-06	21.10987113306736	21.428446586629494	20.97573374699545	21.420063	55982100		
2010-08-09	21.42006180630899	21.570967195588945	21.269158932104883	21.470365	57096500		
2010-08-10	21.235624245313122	21.24400783167132	20.85836202083562	21.017651	87257700		
2010-08-11	20.69069061099394	20.875129506229705	20.590086738870365	20.841596	76746900		
2010-08-12	20.472717895467543	20.690691140873827	20.422417215655496	20.531403	70240500		
2010-08-13	20.414033067622952	20.682307834836067	20.32181361639344	20.455951	45263500		
2010-08-16	20.42241762693008	20.63200729019539	20.3721144310291	20.539787	40909700		
2010-08-17	20.826348	21.03705569772188	20.73363745583316	20.826348	52912600		$0.130
2010-08-18	20.80106369057212	21.028628844442387	20.573499379532635	20.91906	46818900		
2010-08-19	20.750494539619087	20.8516333898677	20.404932235936283	20.598785	54064600		
2010-08-20	20.489214616929882	20.56507022699133	20.39650492042051	20.421789	49560100		
2010-08-23	20.598784923605727	20.767349392451344	20.430217926267794	20.463932	51643000		
2010-08-24	20.303793696597598	20.52292970162522	20.2279389256265	20.261653	66522500		
2010-08-25	20.227938921161822	20.41336085177502	20.118371761502985	20.312222	47404800		
2010-08-26	20.303793308564234	20.388077228641016	20.05094491965697	20.076229	49105300		
2010-08-27	20.126798617261137	20.244795771834518	19.814952064772253	20.168941	60939400		
2010-08-30	20.00880292169217	20.07622938478128	19.890806611286237	19.924519	45453100		
2010-08-31	19.890806846647074	20.00037485046335	19.654814223042784	19.781238	66074600		
2010-09-01	19.949803926778245	20.185797380487656	19.840236771701047	20.143655	65235900		
2010-09-02	20.126797469333063	20.185797307500906	19.983516241817657	20.177369	48837100		
2010-09-03	20.430217619175888	20.607212921578718	20.396505231611968	20.47236	64189100		
2010-09-07	20.312222154099423	20.48078747022381	20.16051261103976	20.194225	51928700		
2010-09-08	20.286937311742584	20.39650615833435	20.00880314834935	20.168941	65512400		
2010-09-09	20.388077383022363	20.40493231293765	20.219510384423156	20.236367	46028900		
2010-09-10	20.211082000838577	20.253224382453418	20.050944996289896	20.101514	58284300		
2010-09-13	20.396505016605975	21.31519053517684	20.303792791167155	21.163481	114680400		
2010-09-14	21.104483307693638	21.365760003365565	20.97805700662757	21.096055	87160400		
2010-09-15	21.15505254159823	21.25619139219342	21.003343001459278	21.17191	56201900		
2010-09-16	21.121338842917336	21.382618074571813	21.112910534982078	21.348904	44548300		
2010-09-17	21.407902387307782	21.51747123448307	21.13819653045981	21.256192	70341600		
2010-09-20	21.306763224270032	21.509041771136452	21.16348198990118	21.433187	49838700		
2010-09-21	21.424758309343936	21.424758309343936	21.138195845725644	21.197194	52675700		
2010-09-22	20.9780569288857	21.045483390184913	20.531358308439973	20.742066	94299400		
2010-09-23	20.657782462546052	20.725208925092097	20.531358688102987	20.590356	46201800		
2010-09-24	20.767349008365777	20.902201929477442	20.716780005779658	20.885347	51948800		
2010-09-27	20.944344692680957	21.062341000808733	20.72520869187222	20.843205	43603300		
2010-09-28	20.902202852469042	20.98648677471637	20.522929837925446	20.801064	56041200		
2010-09-29	20.75892115798555	20.78420692408163	20.565070922448978	20.649354	44318900		
2010-09-30	20.742066537400003	20.9274884679461	20.53135884038081	20.640926	61262700		
2010-10-01	20.876918853852292	20.91906039372684	20.48078753620072	20.548214	62672300		
2010-10-04	20.194224696274194	20.21951046256796	20.042516841157838	20.152084	98143400		
2010-10-05	20.278508224931002	20.607213922912933	20.1520844476386	20.52293	78152900		
2010-10-06	20.49764461399918	20.6830682288316	20.33750592262153	20.590356	50489700		
2010-10-07	20.750494770654107	20.860061929879254	20.463932303738595	20.67464	50096100		
2010-10-08	20.750494381292306	20.77577846153846	20.539786688984616	20.708352	41327800		
2010-10-11	20.851633617730783	20.851633617730783	20.649354229361528	20.725209	27587800		
2010-10-12	20.77577846153846	21.01177107692308	20.590355692307693	20.927488	50141500		
2010-10-13	21.087626149960535	21.525898999105447	20.97805730555122	21.357332	75336500		
2010-10-14	21.315190688252873	21.35733138327388	21.070768925881886	21.26462	51949100		
2010-10-15	21.374189459346496	21.53432562215252	21.26462061493263	21.525899	68954800		
2010-10-18	21.56803892718823	21.871458840506975	21.450043464829204	21.76189	48330500		
2010-10-19	21.298334235458164	21.382618157970235	21.02862922330888	21.155053	66150900		
2010-10-20	21.289906302248372	21.407902615879202	21.155053372384568	21.332047	56283600		
2010-10-21	21.407901384736427	21.525898534412196	21.112909774793152	21.424758	50032400		
2010-10-22	21.509041150080424	21.52589860823257	21.298333458563178	21.391044	25837900		
2010-10-25	21.27304869579005	21.365760080755855	21.2140505417209	21.230908	50912400		
2010-10-26	21.171909840514168	21.888314311223283	21.12133830852058	21.829317	69304200		
2010-10-27	21.736606682623712	22.00631253251645	21.593325449868193	21.955741	64805500		
2010-10-28	22.090593161712853	22.233874389517986	21.846173086523095	22.149593	80730300		
2010-10-29	22.88285577615298	22.924998158166364	22.318159151106112	22.478297	114193200		
2010-11-01	22.65529016068348	22.941852621293407	22.50358230837505	22.71429	61912100		
2010-11-02	22.8069998452671	23.11041976598831	22.77328745722116	23.085134	54402100		
2010-11-03	23.144131536594614	23.16941730190835	22.722716161878203	22.781716	110255300		
2010-11-04	23.101992158142675	23.118848774091703	22.76485983916212	22.874427	93599300		
2010-11-05	22.899712856238363	22.91657031508406	22.360301986592436	22.630007	110953700		
2010-11-08	22.486725838370972	24.33252614094812	22.40244275801726	22.596293	71670800		
2010-11-09	22.596292007028495	22.849142922639963	22.512008930378517	22.71429	58538600		
2010-11-10	22.764859311623635	22.823857466078042	22.596292313208824	22.705862	52277300		
2010-11-11	22.486725	22.52043738805379	22.149593533985197	22.486725	62073100		
2010-11-12	22.309730316286068	22.35187269889608	21.997883764750668	22.141165	64962200		
2010-11-15	22.191734157185717	22.33501538797651	22.0568812340885	22.082167	51794600		
2010-11-16	22.082167877926842	22.082167877926842	21.75144333016053	21.887124	65339200		$0.160
2010-11-17	21.96344512319124	21.971925217833398	21.666640962706218	21.683602	58299700		
2010-11-18	21.80232291940538	22.116087275541794	21.71752366728193	21.912565	59514000		
2010-11-19	21.878643345114547	21.904084477069503	21.70904230015406	21.785364	52423200		
2010-11-22	21.751442244461717	21.827763094442282	21.57336110918317	21.819283	53350500		
2010-11-23	21.68360241824831	21.7090427026655	21.27655786757333	21.301999	69742500		
2010-11-24	21.36983939078288	21.590320155919546	21.33591816413409	21.514001	56825900		
2010-11-26	21.378317773376672	21.547920514455445	21.34439824277228	21.412239	21356500		
2010-11-29	21.361359558849408	21.55640089041489	21.14087624697259	21.463119	56603600		
2010-11-30	21.24263616505467	21.598800138926403	21.200236539984164	21.420719	75282100		
2010-12-01	21.68360170915508	22.260248137087245	21.675120766617212	22.082167	74123500		
2010-12-02	22.251768687681988	22.8792957009779	22.21784915659439	22.802974	91759200		
2010-12-03	22.73513316235322	22.94713553096906	22.709694574138265	22.913216	52622000		
2010-12-06	22.836894851713858	22.879295324888226	22.692733242921015	22.760574	36264200		
2010-12-07	22.964096138291918	23.006495763211362	22.769053962818983	22.786015	57860500		
2010-12-08	22.752093224752112	23.0997770943812	22.726652093599082	23.091297	41666800		
2010-12-09	23.133698738703696	23.184578457902514	22.904735338257023	22.964096	47148300		
2010-12-10	23.05737842701459	23.23545956839795	22.989537669150657	23.184579	37625800		
2010-12-13	23.1252181893578	23.27786074158745	23.04041724256881	23.108258	47943900		
2010-12-14	23.159137372876202	23.532262381163566	23.116737748126805	23.422022	64070500		
2010-12-15	23.345701814616298	23.73578532710951	23.345701814616298	23.617064	69634200		
2010-12-16	23.540742822436588	23.735785	23.455941875669883	23.735785	57680200		
2010-12-17	23.676424189247314	23.82058579784946	23.53226258064516	23.659464	87456500		
2010-12-20	23.701866024272167	23.73578555576359	23.47290261463152	23.583143	52811000		
2010-12-21	23.61706292304952	23.86298481283844	23.54074207338796	23.803625	38153000		
2010-12-22	23.75274445254543	24.083468134676547	23.72730416930457	23.905387	42252300		
2010-12-23	23.71882387668399	24.015628037301347	23.710343782038052	23.998667	24902500		
2010-12-27	23.84602632004364	23.913867075298363	23.6425023582606	23.803625	21652800		
2010-12-28	23.718823773554266	23.88842651374509	23.710343678945197	23.752745	23042200		
2010-12-29	23.693385411948853	23.846027116369363	23.642503147789746	23.718824	19502500		
2010-12-30	23.676424663554755	23.744265421903048	23.557704184454717	23.617064	20786100		
2010-12-31	23.574662111503258	23.676424094589752	23.43050050347746	23.667944	24752000		
2011-01-03	23.78666481496408	23.89690689421015	23.676424431736955	23.727305	53443800		
2011-01-04	23.69338542757515	23.88842675756497	23.61706372730509	23.820586	54405600		
2011-01-05	23.659464053571426	23.752745094642858	23.549222823214283	23.744265	58998700		
2011-01-06	23.778186459390458	24.465073284177656	23.625544754324533	24.439633	88026300		
2011-01-07	24.2869905310115	24.371792326573424	23.95626768356643	24.253071	73762000		
2011-01-10	23.964748227666487	24.083469556465964	23.778186987562506	23.930827	57573600		
2011-01-11	23.913867852140847	23.95626747754296	23.786664735887168	23.837547	50298900		
2011-01-12	23.84602761669694	24.244591227481305	23.803626294347684	24.21067	52631100		
2011-01-13	24.024107473781218	24.074987192253488	23.75274445254543	23.905387	67077600		
2011-01-14	23.81210576579879	24.06650775716752	23.667944156817818	23.998667	62688400		
2011-01-18	23.879946272156317	24.37179175645499	23.86298523503311	24.303951	53322700		
2011-01-19	24.13434890521671	24.32091183845844	23.973227952343795	24.142829	50005900		
2011-01-20	24.168270423280422	24.210670049697743	23.85450606451256	24.041069	58613600		
2011-01-21	24.083469607423268	24.10890989221984	23.761226	23.761226	58080300		
2011-01-24	23.76122543767531	24.219149705167077	23.735785153480798	24.066508	52047800		
2011-01-25	23.862985371217736	24.12587	23.846026878026116	24.12587	42436600		
2011-01-26	24.17674959879258	24.583794137811182	24.16826950422969	24.405713	74628800		
2011-01-27	24.380272016616836	24.98235788623513	24.159789556640472	24.482034	146938600		
2011-01-28	24.507473899099097	24.532914183423422	23.277861004766233	23.532263	141249400		
2011-01-31	23.54922237793004	23.659463606202667	23.252419071042194	23.515302	65029000		
2011-02-01	23.5746623531338	23.795144814727227	23.413542250296	23.735785	62810700		
2011-02-02	23.68490405744796	23.837546607223995	23.642502736725568	23.693385	45824000		
2011-02-03	23.71882317260539	23.71882317260539	23.354180809673093	23.447461	60340100		
2011-02-04	23.489863185063847	23.608583662945627	23.32874053763054	23.549223	40412200		
2011-02-07	23.574662514591115	24.032588478277003	23.566184115875316	23.913868	68980900		
2011-02-08	23.829065451588917	24.0325877187911	23.786664131245683	23.981708	34904200		
2011-02-09	23.90538777919956	23.964747594020295	23.6679442798693	23.718824	52905100		
2011-02-10	23.684904065454546	23.693385008009457	23.14217886255491	23.32026	76672400		
2011-02-11	23.540742828623856	23.583142454008883	22.955616295779816	23.108258	83939700		
2011-02-14	23.07433596322817	23.12521737752479	22.85385520533592	23.091297	56766200		
2011-02-15	23.065708444479725	23.31308389328946	22.988936488738926	22.997465	44116500		$0.160
2011-02-16	23.07423779982798	23.091299088082902	22.69037886010363	23.048648	70817900		
2011-02-17	23.00599577968669	23.347206186252375	22.95481532763011	23.210721	57207300		
2011-02-18	23.14247952327094	23.210721264152006	23.023057329750827	23.082768	68667800		
2011-02-22	22.84392298314584	23.116889086122605	22.622136478375328	22.681848	60889000		
2011-02-23	22.630667548772017	22.91216472214547	22.545364522000753	22.681848	60234100		
2011-02-24	22.724498320680166	23.08276745179709	22.605076129996267	22.835392	64494200		
2011-02-25	22.954815688316973	22.988937411927097	22.605076764786318	22.647727	53006300		
2011-02-28	22.767151245045824	22.91216494181031	22.61360647780286	22.673318	51379900		
2011-03-01	22.69037857033639	22.843923338495753	22.30651878249235	22.315049	60055000		
2011-03-02	22.272398505245672	22.49418415785303	22.21268698338984	22.246807	48658200		
2011-03-03	22.400350450368304	22.519773491611698	22.332108712514934	22.34917	68271500		
2011-03-04	22.366229163693866	22.383290451510963	22.007960032991328	22.135915	70437200		
2011-03-07	22.289457924562168	22.408881824995404	21.794705299571785	21.939719	64980400		
2011-03-08	21.9823699579313	22.195625390196838	21.880007350443844	22.101793	50549800		
2011-03-09	22.016490260786338	22.161504809637112	21.88853785278246	22.084732	39789100		
2011-03-10	21.854417415005194	21.93118766409752	21.624100696576154	21.675282	66549500		
2011-03-11	21.67528312266355	22.05061270054517	21.63263288728968	21.905599	49905800		
2011-03-14	21.743523801731264	21.97383966781473	21.62410076005836	21.914129	54473400		
2011-03-15	21.393785115154987	21.726462738804326	21.325543376350666	21.658221	76067300		
2011-03-16	21.513207645840353	21.564390656797872	21.05257675463587	21.14641	100725400		
2011-03-17	21.376723374713386	21.51320684943157	21.112287495468628	21.137879	62497000		
2011-03-18	21.37672465974942	21.47908812496323	21.154939	21.154939	85486700		
2011-03-21	21.479087737070667	21.820296438215554	21.4534970844848	21.607041	46878100		
2011-03-22	21.581449	21.717932477331363	21.521738331689264	21.581449	30895600		
2011-03-23	21.521738408702493	21.845887521546146	21.479087321883817	21.786176	43969000		
2011-03-24	21.83735728157138	22.06767401217222	21.75205510469024	22.016491	38696700		
2011-03-25	22.118853888413195	22.13591517636623	21.82882649458132	21.854418	57029800		
2011-03-28	21.888537430932704	21.93971788133483	21.649690495266352	21.675282	48973200		
2011-03-29	21.615570739898004	21.769114652020402	21.581449017515734	21.743524	40763500		
2011-03-30	21.8373559298182	21.939717682717507	21.752053758217347	21.845887	41999300		
2011-03-31	21.837356417383084	21.905598156187406	21.615570766269038	21.658221	63233700		
2011-04-01	21.7776459401489	21.7776459401489	21.58997945074592	21.734994	63114200		
2011-04-04	21.709404530493526	21.888538246126743	21.675282807251772	21.794705	35433700		
2011-04-05	22.025021016096936	22.332108838164903	21.95677927785961	21.990901	73651100		
2011-04-06	22.16150430745698	22.44300062231289	22.059142553977747	22.306518	65581400		
2011-04-07	22.340639782768328	22.400350450368304	22.15297329762812	22.34917	46134700		
2011-04-08	22.323579174913693	22.417412420340504	22.144443754573185	22.238277	39887600		
2011-04-11	22.340639411913163	22.39181986143187	22.007959239357042	22.161504	34286300		
2011-04-12	22.033551986878	22.050612422020766	21.794705041857565	21.871477	36920400		
2011-04-13	21.880008288334302	22.067673929794022	21.8032354764061	21.862947	38144700		
2011-04-14	21.683813	21.700874288112235	21.402315821007083	21.683813	55239900		
2011-04-15	21.71793224914883	21.803234421584694	21.479087019350143	21.641162	65080400		
2011-04-18	21.410845434609254	21.564390199114236	21.086696324011765	21.393785	58045100		
2011-04-19	21.32554274353877	21.470556434194833	21.214650774294075	21.453496	38892400		
2011-04-20	21.786176070413042	22.178565217391302	21.76058456521739	21.97384	61608600		
2011-04-21	21.99943172488695	22.084732193608346	21.632632373397925	21.769115	46892300		
2011-04-25	21.803234208156145	21.854417217160083	21.615570283655984	21.845887	33525100		
2011-04-26	21.956779367820566	22.553895432865392	21.89706784661826	22.34064	69200000		
2011-04-27	22.434471259733062	22.511243217533366	22.289457561665827	22.502713	52689000		
2011-04-28	22.570954563337498	22.920695185507494	22.519774111560245	22.78421	80200000		
2011-04-29	22.64772685531157	22.724498813644903	21.63263266783657	22.110324	319317900		
2011-05-02	22.12738494187599	22.17856539360873	21.734994085736556	21.888538	89825600		
2011-05-03	21.83735728157138	22.050612723774226	21.743524887002124	22.016491	71892900		
2011-05-04	22.050612285134775	22.39182098587187	21.99943183304596	22.229746	73292300		
2011-05-05	22.22121494103738	22.246806445645348	21.905597757828705	21.999431	55600000		
2011-05-06	22.23827649291548	22.366228899346662	21.965309539415944	22.067673	55993000		
2011-05-09	22.00796049424886	22.144443975472242	21.89706851877662	22.033552	38696400		
2011-05-10	21.649690843121622	22.050611912738606	21.538798870276587	21.897068	120798700		
2011-05-11	21.88000744952652	21.888537666855772	21.504677034017785	21.632632	78600000		
2011-05-12	21.624100651658768	21.658220667515405	21.410845221169037	21.59851	77400000		
2011-05-13	21.564390434947843	21.59851045151776	21.28289326081669	21.351135	66812300		
2011-05-16	21.29142162316874	21.385254866910866	20.899032478632478	20.958744	91350900		
2011-05-17	20.950158433931485	21.207743207715826	20.838538737357258	21.053192	82882100		$0.160
2011-05-18	21.061777918889348	21.24208579173407	20.821365418332707	21.199156	53931100		
2011-05-19	21.336533551235178	21.36229108322727	21.036018994175524	21.224913	37783600		
2011-05-20	21.224913137303677	21.35370680838844	20.984503207326785	21.027433	45451500		
2011-05-23	20.78702066269437	20.82136604261481	20.632472034037107	20.752677	52692500		
2011-05-24	20.778435508716523	20.855710678902856	20.64105742838526	20.735504	47691800		
2011-05-25	20.75267588165871	20.87288084114387	20.744089751794554	20.769849	34904200		
2011-05-26	20.907226836238344	21.49108454284487	20.88146844588569	21.181983	78016600		
2011-05-27	21.190568959612275	21.37946382067851	21.16481056946688	21.259258	50251000		
2011-05-31	21.430980489647656	21.516841793126268	21.207742817829345	21.473912	60196300		
2011-06-01	21.456739289398282	21.551186721244374	20.92440007760606	20.975916	74033500		
2011-06-02	21.02743337974539	21.16481146634234	20.761263336963804	20.795607	51487800		
2011-06-03	20.649641962382393	20.726917133022294	20.4693340895023	20.529437	60697700		
2011-06-06	20.512264577038774	20.821366128696376	20.40923187130362	20.615299	54778700		
2011-06-07	20.683988249957945	20.75267729354436	20.52085177144022	20.658229	41112600		
2011-06-08	20.520850621518353	20.623884181124303	20.4865069602627	20.555196	42205000		
2011-06-09	20.61529850940311	20.64105775849018	20.452162036400754	20.572367	42878700		
2011-06-10	20.623884896831925	20.623884896831925	20.3405434566958	20.357714	49327200		
2011-06-13	20.42640474353799	20.769849953877205	20.349129571211666	20.641058	47572500		
2011-06-14	20.864296043298474	20.993089716709196	20.769850325989154	20.795607	42894500		
2011-06-15	20.606712384161753	20.61529851432182	20.32337008887953	20.383473	49410200		
2011-06-16	20.39205875	20.692573300000003	20.30619745	20.606712	57184100		
2011-06-17	20.795606620364715	20.86429566240923	20.589540352844185	20.829952	83320400		
2011-06-20	20.7526769494351	21.173397334425715	20.744090819129166	21.01026	54338400		
2011-06-21	21.05319087883683	21.345120159097657	20.950157318255247	21.259258	49708700		
2011-06-22	21.12187935091278	21.302187218466127	21.113293221095336	21.16481	44287300		
2011-06-23	20.984503242068257	21.16481111915595	20.77843611555315	21.147638	59470400		
2011-06-24	21.04460559689735	21.070364846693863	20.769850282886676	20.864296	101387200		
2011-06-27	20.80419351054788	21.860286668359695	20.80419351054788	21.637049	92044200		
2011-06-28	21.722908491112154	22.255249420746104	21.60270352723657	22.152215	81032100		
2011-06-29	22.074939453059894	22.074939453059894	21.774426619174058	21.997666	66051000		
2011-06-30	22.10069862	22.323938	22.03200958	22.323938	52535400		
2011-07-01	22.263835827440435	22.469902954265955	22.186560654880864	22.341111	52906200		
2011-07-05	22.40979905071844	22.452729700240887	22.23807645262864	22.349697	37805300		
2011-07-06	22.298179451679417	22.641626379691644	22.28959332140976	22.607281	48744200		
2011-07-07	22.744659349645126	23.079517575454954	22.633040513450545	22.985071	51946500		
2011-07-08	22.787589918048365	23.165378780089153	22.761830669390786	23.113862	58320700		
2011-07-11	22.856279586974974	23.010828214268276	22.74465903509797	22.864864	43999800		
2011-07-12	22.79617441281973	23.002243251143437	22.61586654047225	22.78759	47319300		
2011-07-13	22.8391064678598	23.148206298285476	22.761831295600125	22.864864	40861800		
2011-07-14	22.85627967146829	23.191137893885074	22.633040284115083	22.727486	46382300		
2011-07-15	22.727485252757948	23.12244809139477	22.727485252757948	22.993657	49132400		
2011-07-18	22.864863661883415	23.09669003384731	22.547177705904474	22.83052	44501900		
2011-07-19	23.0194137895564	23.732062583214756	22.993657116650176	23.646203	86730600		
2011-07-20	23.42296458599529	23.483066640172456	23.165379815424235	23.234068	49795400		
2011-07-21	23.21689707706321	23.44872087681133	22.88203713837638	23.268413	81737400		
2011-07-22	23.062346283881972	23.65478754295661	22.907795083625313	23.637617	76380600		
2011-07-25	23.405790546040848	24.118439341096384	23.34568849422748	23.963889	108482400		
2011-07-26	23.886613620370373	24.169955909900285	23.85226995904035	24.109853	74636500		
2011-07-27	23.9381303056753	24.032578597145992	23.354275165235784	23.465894	71488700		
2011-07-28	23.43155011949142	24.101267414908637	23.362859360826384	23.800752	83761400		
2011-07-29	23.62902955912409	23.792165169124235	23.4057901810219	23.525996	104394800		
2011-08-01	23.620444124312435	23.77499532615977	22.9678982306564	23.414377	61838400		
2011-08-02	23.165379201693252	23.56892817834911	22.97648433792852	23.010828	63883100		
2011-08-03	23.036586829866266	23.18255104011887	22.73607227934621	23.113862	64581200		
2011-08-04	22.779003668211963	23.070932087181568	22.26383501141731	22.272422	92949500		
2011-08-05	22.298178913193848	22.40979946261682	21.66280614719626	22.049182	112071700		
2011-08-08	21.48249701470588	21.98049254901961	20.941569972269363	21.018846	134257200		
2011-08-09	21.216326815741947	21.99766637933233	20.63247168073968	21.963321	126268900		
2011-08-10	21.42239576677852	21.54260073129749	20.692573839149844	20.778436	127819900		
2011-08-11	21.03601818038832	21.791596750295408	20.95015688169286	21.628462	90690100		
2011-08-12	21.576944532223624	21.757254126693223	21.164811137450194	21.551187	64787100		
2011-08-15	21.671392486083885	21.963320911015284	21.594117314778515	21.903218	56529400		
2011-08-16	21.790892941095933	22.110585744378696	21.644007455494354	21.903218	54251500		$0.160
2011-08-17	21.816815	22.20563038878475	21.540324671287127	21.816815	50923700		
2011-08-18	21.229272773408997	21.678569551682205	20.762696213849857	21.315676	105714200		
2011-08-19	21.0910274777974	21.272475116525992	20.65901134756804	20.779975	77397900		
2011-08-22	21.09966718348624	21.160149439949958	20.555327739344996	20.719493	54721000		
2011-08-23	20.76269645758792	21.384798832313866	20.76269645758792	21.358877	59670600		
2011-08-24	21.298394937751006	21.540323967469885	21.099667520481933	21.514403	45329700		
2011-08-25	21.66992946031746	21.73905204232804	21.16879074074074	21.229273	48192000		
2011-08-26	21.177431114851483	21.89457790495049	21.09966820990099	21.816815	71957000		
2011-08-29	22.058744858614318	22.34387550954311	21.920499694527628	22.326594	38863200		
2011-08-30	22.231549873427372	22.83637245062905	22.20562976986527	22.663566	57341400		
2011-08-31	22.715409853130037	23.078301688223345	22.689488020300754	22.983259	59300800		
2011-09-01	22.86229306814224	23.207907705234366	22.646285	22.646285	60510800		
2011-09-02	22.274753082433527	22.46483932034261	22.17106834461505	22.292032	43894400		
2011-09-06	21.77361386285625	22.110585580948644	21.69585095928902	22.041463	54929300		
2011-09-07	22.19698986057073	22.464839	22.09330512423077	22.464839	41961000		
2011-09-08	22.464838766774932	23.035100058546913	22.421638017794166	22.654925	65811900		
2011-09-09	22.464838383838384	22.620364188034188	22.032822261072262	22.24019	64529200		
2011-09-12	21.98098219972102	22.4043571554406	21.834095847203393	22.369795	55046100		
2011-09-13	22.395716264373416	22.629005839492898	22.30067185137969	22.499401	48792300		
2011-09-14	22.61172435283019	23.156063815213017	22.36979445483566	22.896855	66739200		
2011-09-15	23.095582609484996	23.354793154880735	22.732688191543872	23.320231	67808300		
2011-09-16	23.37207201310369	23.56215997632154	23.181985777950377	23.432556	89681500		
2011-09-19	23.156063772353797	23.596720226255172	22.983258183875716	23.510317	52324900		
2011-09-20	23.59671977718347	23.760886767976277	23.268388387694586	23.31159	49211900		
2011-09-21	23.372071313728437	23.380711636160143	22.43891649110435	22.456198	72750700		
2011-09-22	21.860015746503098	22.162427907519067	21.255194016567998	21.652648	96278300		
2011-09-23	21.51440369969687	21.730411768970935	21.332957785538934	21.652648	64768100		
2011-09-26	21.764972940487738	22.050102715011686	21.36751724695294	21.980981	51057600		
2011-09-27	22.171067677444487	22.395716063887807	21.989621767810984	22.179708	55620700		
2011-09-28	22.404356288115718	22.784531342922012	22.04146274237686	22.101945	60736200		
2011-09-29	22.447558236245257	22.611724366533423	21.67856952068489	21.989622	63407300		
2011-09-30	21.77361474003125	22.03282356499894	21.497122677033335	21.505763	54060500		
2011-10-03	21.358876399772182	21.894577259903087	21.18607081345003	21.194712	64592500		
2011-10-04	20.99598356374988	21.93777875001665	20.961423136543015	21.894578	83485400		
2011-10-05	21.96370068998458	22.603084581038416	21.739052295830525	22.369795	94061300		
2011-10-06	22.37843580106302	22.810451936218676	22.20563021103303	22.75861	55111400		
2011-10-07	22.758609904	22.905495389333336	22.637646250698932	22.680847	52741600		
2011-10-10	22.965977521678635	23.302949239792902	22.870933108835818	23.27703	41815300		
2011-10-11	23.20790734773596	23.389353258148148	23.086941103375146	23.328871	38826200		
2011-10-12	23.48439696232926	23.596720292745225	23.24246792813308	23.294309	52489800		
2011-10-13	23.121503448123622	23.501678509359714	23.00053979486376	23.484397	43823500		
2011-10-14	23.596720426763476	23.76088742207554	23.346151932526585	23.56216	50947700		
2011-10-17	23.423915056026313	23.69176418828762	23.19926580800593	23.31159	39453300		
2011-10-18	23.27703078043763	23.674484770211816	23.156064531649342	23.596721	52487900		
2011-10-19	23.648564476216713	23.734965976548875	23.337511989956212	23.441195	42880000		
2011-10-20	23.553519231748552	23.622641812032477	22.81045149369632	23.363433	76300200		
2011-10-21	23.45847567746686	23.493037831631664	23.156063524774815	23.467116	76620600		
2011-10-24	23.380712078199704	23.674483910463994	23.363433161074102	23.493038	56897800		
2011-10-25	23.397994584035605	23.52759942848189	23.08694209333223	23.164705	53554600		
2011-10-26	23.354793061850998	23.380712301819557	22.55124218879278	22.974618	63029900		
2011-10-27	23.44119426514206	23.67448383853211	23.02645964587156	23.544879	74512400		
2011-10-28	23.44983429534507	23.493037635714973	23.14742473727168	23.31159	57712100		
2011-10-31	23.121504061641158	23.328871811072915	23.000540405171584	23.009179	46799000		
2011-11-01	22.629005312666333	22.741328640246252	22.343874672420085	22.456198	61182600		
2011-11-02	22.551242906574394	22.637647000133793	22.205630852498267	22.47348	53533100		
2011-11-03	22.67220677752707	22.97461807219683	22.447558387200967	22.922777	65836100		
2011-11-04	22.7931703306344	22.81045184	22.464838933333333	22.680847	36549200		
2011-11-07	22.646284960082873	23.173345509453192	22.577162378399198	23.156064	42589700		
2011-11-08	23.337511162002947	23.5016781541648	23.061021704974813	23.467116	47822500		
2011-11-09	22.974617716235965	23.112862877371647	22.516679755941766	22.637646	62950900		
2011-11-10	22.870933403816505	22.89685523604052	22.5685238363107	22.706769	32514400		
2011-11-11	22.965977355629875	23.397993483463395	22.957337033073205	23.251108	37903000		
2011-11-14	23.225187010407176	23.328871748878925	23.02646044843049	23.121504	34199200		
2011-11-15	23.12150219602842	23.452308574353026	22.98221690351533	23.2782	43874200		$0.200
2011-11-16	23.043153534141197	23.07797594514768	22.668823715187536	22.694939	53262800		
2011-11-17	22.64270723990966	22.668824266434246	22.146501146713145	22.233555	70977500		
2011-11-18	22.181321806376356	22.198732577025	21.894044090673678	22.024624	47626200		
2011-11-21	21.9723922448	21.98109763	21.676409148	21.763463	61882500		
2011-11-22	21.667703111804997	21.728640808822437	21.458774735426594	21.580651	49204500		
2011-11-23	21.423954135514144	21.580651071218963	21.302077	21.302077	49099700		
2011-11-25	21.223729084347454	21.476186135645523	21.154086	21.154086	26164600		
2011-11-28	21.711231696785777	21.73734611147406	21.493597065407997	21.650294	46766700		
2011-11-29	21.606766229468597	21.798285575852535	21.545828532608695	21.624177	40917100		
2011-11-30	22.085563775933387	22.27708138545739	21.885338169336357	22.268376	81350900		
2011-12-01	22.250964048331525	22.311901745683674	21.937571917311832	22.007215	48545400		
2011-12-02	22.277081128750243	22.303198155359997	21.902749558396096	21.954981	52293800		
2011-12-05	22.442484082115055	22.459893111566767	22.198732424173837	22.372841	56818400		
2011-12-06	22.468598910833244	22.52083296445904	22.294492943414614	22.338019	46175300		
2011-12-07	22.346724698828126	22.42507316875	22.05944697578125	22.285787	62667000		
2011-12-08	22.181321080314962	22.390249450721342	22.085562715420394	22.111678	60522200		
2011-12-09	22.2161431947026	22.52083254949449	22.198732424173837	22.372841	53788500		
2011-12-12	22.120384146609172	22.259670312034494	22.015920393078712	22.207438	38945900		
2011-12-13	22.416367614518634	22.72105610636646	22.32931375970497	22.425073	54581100		
2011-12-14	22.390250138449353	22.51212727382106	22.259670229386476	22.277081	47926400		
2011-12-15	22.390250165073795	22.529536330147586	22.23355497044284	22.250964	46213900		
2011-12-16	22.346724282307694	22.781993551538463	22.31190187023069	22.634002	101408100		
2011-12-19	22.651411998769603	22.73846672018732	22.163909563307538	22.224849	52258300		
2011-12-20	22.51212744863587	22.721055827081994	22.46859878068699	22.660119	60767600		
2011-12-21	22.642707637034164	22.799405446237305	22.14650153513482	22.425073	64132500		
2011-12-22	22.47730525599788	22.512127668373758	22.181322150380556	22.468599	35794100		
2011-12-23	22.555653504969136	22.668824385374364	22.398956568230638	22.660119	23205800		
2011-12-27	22.599179177112013	22.75587611118663	22.573063891971433	22.668824	21287200		
2011-12-28	22.72976204598393	22.764582716886135	22.425072687838888	22.477305	29822500		
2011-12-29	22.590476172229558	22.677528285879596	22.51212770297514	22.651413	22616900		
2011-12-30	22.634002412711958	22.73846790977072	22.555653942821802	22.59918	27395700		
2012-01-03	23.112797648325852	23.46971845407856	22.973511480227234	23.304317	64731500		
2012-01-04	23.34784266788321	23.91369182471697	23.31302199827573	23.852755	80516100		
2012-01-05	23.835344565155093	24.14003392738439	23.75699783694028	24.096507	56081400		
2012-01-06	23.965926651544372	24.540482082545605	23.965926651544372	24.470839	99455500		
2012-01-09	24.418605075748413	24.46213287310743	24.131327358733273	24.148739	59706800		
2012-01-10	24.314141468749998	24.505659947916666	24.15744453125	24.235793	60014400		
2012-01-11	23.878872688271017	24.3576688960198	23.82664124523698	24.131328	65582400		
2012-01-12	24.261909860895678	24.392489770714285	24.0703905125	24.375079	49370800		
2012-01-13	24.31414166442478	24.592714	24.19226713814917	24.592714	60196100		
2012-01-17	24.723294394904457	24.940929028662417	24.523070531847132	24.601419	72395300		
2012-01-18	24.644944209872406	24.723293545873183	24.348961118126038	24.575302	64860600		
2012-01-19	24.514364670186183	24.758116325797573	24.401195533369435	24.479544	74053500		
2012-01-20	25.088920574517694	25.88981602658418	25.02798287707785	25.863699	165902900		
2012-01-23	25.724412197069963	26.072629343461486	25.550305364951228	25.88111	76078100		
2012-01-24	25.654770140708898	25.74182486605317	25.40231483231084	25.541601	51703300		
2012-01-25	25.306555975526248	25.81146834105102	25.306555975526248	25.733119	59231700		
2012-01-26	25.77664711019956	25.854995579013117	25.59383314576271	25.680887	49102800		
2012-01-27	25.637360345393123	25.707003427158433	25.393608688676018	25.445841	44187700		
2012-01-30	25.219499615800554	25.785351385048788	25.097625095656024	25.776646	51114800		
2012-01-31	25.820172135449642	25.854994546292197	25.445840577181155	25.707003	50572400		
2012-02-01	25.93334388737839	26.159682165917907	25.907226860730244	26.020396	67409900		
2012-02-02	26.029102202701093	26.264147607207093	25.86369901047315	26.07263	52223300		
2012-02-03	26.23803027694825	26.464371164021166	26.19450422123016	26.325085	41838500		
2012-02-06	26.15097783772471	26.307673029207386	26.09003840065224	26.290264	28039700		
2012-02-07	26.246737289950573	26.542720397034593	26.159682564387314	26.420845	39242400		
2012-02-08	26.34249559230268	26.699416385192436	26.307673180994424	26.690711	49659100		
2012-02-09	26.70812253103672	26.812586285782547	26.534014822229445	26.786471	50481600		
2012-02-10	26.673299522904095	26.812585686838524	26.4295504770959	26.551425	44605300		
2012-02-13	26.664594055556968	26.786470319162852	26.49048722171354	26.621068	33319800		
2012-02-14	26.577254561652893	26.69116872306932	26.15664519173554	26.507153	59644000		$0.200
2012-02-15	26.577254340008462	26.629829634540155	26.314374362271955	26.331898	43311300		
2012-02-16	26.559728122780374	27.646302321355822	26.550965427630572	27.418474	94705100		
2012-02-17	27.339609401069506	27.444760865280003	27.120542025069504	27.383422	70036500		
2012-02-21	27.32208305336886	27.698879815236456	27.295794968327133	27.549914	50829900		
2012-02-22	27.558677390500414	27.76021850463703	27.32208374288455	27.400948	49253200		
2012-02-23	27.339610180075415	27.68135442010346	27.16435539801226	27.488576	35034700		
2012-02-24	27.584964	27.602489390088945	27.37465931893265	27.584964	35575400		
2012-02-27	27.374660350877193	27.602490430622012	27.251982615629988	27.47105	34568400		
2012-02-28	27.52362515143944	27.97928529402933	27.49733619002052	27.92671	45230600		
2012-02-29	27.944233549061313	28.04062407057341	27.6988798409828	27.812794	59323600		
2012-03-01	27.979286092930135	28.382369200461042	27.90918453053006	28.294744	77344100		
2012-03-02	28.312269113659283	28.426182398906086	28.040624685746593	28.110728	47314200		
2012-03-05	28.049385723856783	28.084437381102745	27.707643238145067	27.86537	45240000		
2012-03-06	27.637542361616234	28.02310008564956	27.59372800803954	27.655066	51932900		
2012-03-07	27.7514561790201	27.97052356281407	27.62877932036501	27.900422	34340400		
2012-03-08	28.075676714799723	28.224640782877085	27.952998103904903	28.049386	36747400		
2012-03-09	28.128249894850768	28.18082781869334	27.970523133479215	28.031862	34628400		
2012-03-12	28.014335381710012	28.21587912171651	27.8828958313703	28.075676	34073600		
2012-03-13	28.25093160444785	28.64525026699653	28.172067346176394	28.627724	48951700		
2012-03-14	28.50504743285465	28.811743526254283	28.46999927985065	28.715353	41986900		
2012-03-15	28.732878457571047	28.864317133125795	28.54886273450927	28.785452	49068300		
2012-03-16	28.83803030754787	28.873081965108863	28.478759799310417	28.566385	65626400		
2012-03-19	28.513810632362368	28.57514949784874	28.172066400922102	28.215879	44789200		
2012-03-20	28.128249894850768	28.172066876015133	27.812794619568617	28.031862	41566800		
2012-03-21	28.005572599130055	28.172066434456912	27.88289574428079	27.96176	37928600		
2012-03-22	27.87413291279297	28.1194892578125	27.85660927470703	28.040625	31749500		
2012-03-23	28.12825025797339	28.13701558211237	27.795268711688575	28.049386	35912200		
2012-03-26	28.20711531151813	28.57515026688014	28.172067159105488	28.557624	36758300		
2012-03-27	28.610201790976934	28.65401439102967	28.39113440936562	28.496285	36274900		
2012-03-28	28.496284818151132	28.654014208174253	28.075676324411035	28.207115	41344800		
2012-03-29	28.093201581537283	28.207114866168705	27.874132449824298	28.145776	37038500		
2012-03-30	28.391134238040127	28.399895180712655	28.075676334153922	28.268453	31749400		
2012-04-02	28.23340513289994	28.443708067561108	27.996812359799684	28.294744	35853600		
2012-04-03	28.18082741575368	28.207114624760063	27.742692661155523	27.988049	42752100		
2012-04-04	27.742693162534227	27.76898212455473	27.208167875994775	27.348371	49455900		
2012-04-05	27.295796269035534	27.716404773476654	27.20816843845127	27.620016	50368600		
2012-04-09	27.35713346585267	27.514862855305466	27.138066086431447	27.251982	31056400		
2012-04-10	27.216931028454187	27.330847821161136	26.550966178242014	26.699932	54131300		
2012-04-11	26.66488156177924	26.752509390272813	26.489627657331134	26.59478	43014000		
2012-04-12	26.70869425177534	27.199406046056456	26.65611808198838	27.146829	38304000		
2012-04-13	27.0679645615093	27.30455820787271	26.918998743302033	26.997863	39749200		
2012-04-16	27.155592742277992	27.33084752459643	26.962813445624196	27.234457	38124800		
2012-04-17	27.400947308494043	27.698879815236456	27.33960931966618	27.549914	34361500		
2012-04-18	27.409711485444554	27.435997818528126	27.199406800463674	27.287032	40552900		
2012-04-19	27.278269466845597	27.760218582392774	27.111780009452367	27.173118	54781200		
2012-04-20	28.172066735393138	28.820503549424775	28.084437154849425	28.408656	106045000		
2012-04-23	28.312268960711236	28.478759292613926	28.066911743497375	28.145776	61398200		
2012-04-24	28.224640283818204	28.496284710526318	27.89165874342105	27.970523	40871100		
2012-04-25	27.97052266178501	28.321030464564274	27.92671006270711	28.215879	62495500		
2012-04-26	28.14577594261007	28.242166465519578	27.970522915897767	28.137015	40308100		
2012-04-27	28.1457758554378	28.23340455919634	27.935471172510972	28.023099	41419100		
2012-04-30	28.023099219237977	28.137015132984068	27.970523048094943	28.05815	35697200		
2012-05-01	28.08443765759104	28.33855669844153	27.996812456826326	28.049386	43832300		
2012-05-02	27.909184352490072	27.97928591444295	27.72516687609424	27.86537	37385300		
2012-05-03	27.93547146629975	27.95299773299748	27.698880448057935	27.83032	31501300		
2012-05-04	27.55867653960068	27.663828002905102	27.094252830213044	27.146829	57927200		
2012-05-07	26.901474350984014	27.041677470070475	26.78755844045677	26.85766	48641400		
2012-05-08	26.708694609836066	26.97157633856459	26.437051062295083	26.72622	46328300		
2012-05-09	26.454578239403478	27.015389867685304	26.375713104681406	26.954051	50309300		
2012-05-10	27.04167821849463	27.18188046519193	26.68240771589216	26.936525	43839200		
2012-05-11	26.892712205537805	27.63754129090366	26.892712205537805	27.304558	43459300		
2012-05-14	27.006626733376795	27.199406904952706	26.848897342765678	26.883949	40528900		
2012-05-15	27.02507131080001	27.166194403190712	26.592882722372813	26.645803	61822800		$0.200
2012-05-16	26.73400504373318	26.742826119063547	26.231254907023413	26.372378	60083700		
2012-05-17	26.451760104702558	26.645803478202875	26.204793806567288	26.213614	48484000		
2012-05-18	26.275357955131774	26.29299657852043	25.728505062863	25.816707	56205300		
2012-05-21	25.666762436974793	26.275356655128572	25.63148078184622	26.240075	38787900		
2012-05-22	26.18715552718064	26.354737440561287	26.01957096774193	26.248896	39504900		
2012-05-23	25.88726776065724	25.931368727881527	25.261033144053002	25.675584	65171000		
2012-05-24	25.71968373993808	25.843165564489095	25.366876006879945	25.640302	52575000		
2012-05-25	25.75496647578969	25.896089574933637	25.587381913536884	25.631482	29507200		
2012-05-29	25.91372751763317	26.21361409543718	25.772604422195986	26.072491	37758800		
2012-05-30	25.887268193592366	26.001930710293113	25.684404622987316	25.878448	41585500		
2012-05-31	25.843165361791353	25.949008562897962	25.525640168568167	25.746145	39134000		
2012-06-01	25.36687611223634	25.54327909747873	25.084630806636913	25.093451	56634300		
2012-06-04	25.24339511961636	25.384518218079517	24.97878842797858	25.181652	47926300		
2012-06-05	25.146372	25.358056646790597	25.040528794585335	25.146372	45715400		
2012-06-06	25.47271802223959	25.90490926907216	25.410976667554753	25.887268	46860500		
2012-06-07	26.143052043057644	26.195974966863666	25.728503840232637	25.781425	37792800		
2012-06-08	25.763783614776624	26.178333579763912	25.622660522702425	26.151873	42551100		
2012-06-11	26.222435054325263	26.292995719710763	25.41979745259516	25.490359	46361900		
2012-06-12	25.666762445655092	25.84316542924164	25.43743742036745	25.834347	35337900		
2012-06-13	25.77260474216896	25.9666507648429	25.62266145140537	25.693223	32984600		
2012-06-14	25.86962780640763	25.98428944108902	25.472718212731834	25.878448	39458900		
2012-06-15	26.098952677881414	26.53114216122585	26.010750742504996	26.478221	62314400		
2012-06-18	26.451759900469167	26.48704155594695	26.204793604240717	26.319457	58679900		
2012-06-19	26.628164146899994	27.439621921119613	26.504679678088806	27.077994	75725800		
2012-06-20	27.280858	27.38669943805826	27.025071511126477	27.280858	36257100		
2012-06-21	27.307317858104042	27.466081339151273	26.513500452867902	26.584062	48456600		
2012-06-22	26.72518450803979	27.1044536975748	26.487041055731368	27.077994	45098100		
2012-06-25	26.725184543987197	26.742825812426325	26.125413169752424	26.345918	42217200		
2012-06-26	26.46058061292472	26.698725838441042	26.407660333718223	26.478221	38421300		
2012-06-27	26.6281652691589	26.901590387802454	26.487042172042557	26.610524	33781700		
2012-06-28	26.442939352724846	26.50467982343036	25.949008530926115	26.381198	45328400		
2012-06-29	26.857490172637203	27.069174817292318	26.584062409252304	26.980972	55227200		
2012-07-02	27.00743392611076	27.00743392611076	26.645804221246504	26.954511	30589100		
2012-07-03	26.663444748049415	27.130915	26.610523587451237	27.130915	20938100		
2012-07-05	26.98097099280225	27.148555545584315	26.795746053624104	27.077994	28801900		
2012-07-06	26.998612112273996	27.077993850618423	26.41647936441486	26.628164	38294800		
2012-07-09	26.566423202019333	26.66344444666667	26.266536628686	26.46058	30680800		
2012-07-10	26.531141573638198	26.654623398411065	26.028390553127107	26.231255	37534100		
2012-07-11	26.20479393247877	26.23125539492339	25.67558408801195	25.843166	39184900		
2012-07-12	25.710863942049038	25.737324522435365	25.172833022879708	25.252213	63523600		
2012-07-13	25.36687668754259	26.001930624087464	25.33159503127074	25.922548	39085000		
2012-07-16	26.0019298912388	26.046031739830784	25.613842267418743	25.96665	27900600		
2012-07-17	26.143052730927376	26.337098752552055	25.754965979794132	26.160694	33771300		
2012-07-18	26.10777267297955	26.85749	25.984289082371784	26.85749	41090400		
2012-07-19	26.910409906423215	27.1661946315118	26.795746510872743	27.051533	46663200		
2012-07-20	27.342599125411716	27.386699209723698	26.504679883097516	26.566423	64021700		
2012-07-23	26.08131172502351	26.090131918369813	25.58738089763044	25.825527	55151900		
2012-07-24	25.790244738250426	25.896087937936983	25.490358171526584	25.710863	47723300		
2012-07-25	25.79024593548387	25.869627677419356	25.38451791427742	25.428618	45579500		
2012-07-26	25.781425353909466	26.019570576131688	25.657942646090536	25.719684	45301400		
2012-07-27	26.00193058064516	26.32827774193548	25.737324774193542	26.248896	44242600		
2012-07-30	26.240076011810928	26.301817367132838	25.98428951488652	26.143053	28905000		
2012-07-31	26.001930075396338	26.204793641048	25.869627174741332	25.993109	37620900		
2012-08-01	26.098952482488947	26.1518736433186	25.763784248548486	25.940189	31721800		
2012-08-02	25.763783622475895	26.046031570747292	25.552098984301338	25.746145	39520500		
2012-08-03	26.046031629918488	26.407659554288237	26.001929781512608	26.240075	35859400		
2012-08-06	26.460580084788646	26.557603093785538	26.29299552889898	26.41648	27471800		
2012-08-07	26.522321326834103	26.769286739920684	26.345918342363017	26.689905	28002900		
2012-08-08	26.645803795527627	26.875128827509165	26.557603624188822	26.751647	26257600		
2012-08-09	26.8045669901118	27.03389290163934	26.725185249128195	26.90159	24920800		
2012-08-10	26.901589546351083	27.007432747897038	26.681084714003944	26.831028	27810300		
2012-08-13	26.769287108235837	26.866308354121138	26.60170343276418	26.804567	23049100		
2012-08-14	26.902231618019798	26.982139239324397	26.644752392789655	26.751295	34551400		$0.200
2012-08-15	26.733538382116144	26.884474993674534	26.65362987636987	26.813446	24351000		
2012-08-16	26.955504772349002	27.470464991486097	26.866717639807746	27.328407	35787200		
2012-08-17	27.45270624854369	27.45270624854369	27.159711647572816	27.434949	32589900		
2012-08-20	27.36391999414444	27.390555866948603	27.150833011711125	27.292891	23737700		
2012-08-21	27.3106493893068	27.48822099422266	27.17747090758552	27.346163	28822700		
2012-08-22	27.15971223445605	27.31064885033894	27.053167853029215	27.11532	33437400		
2012-08-23	26.982139231767412	26.991018744216785	26.706902757435554	26.866718	28355600		
2012-08-24	26.857839524143962	27.195226372452563	26.7956891516914	27.133076	22943300		
2012-08-27	27.461585096396703	27.488220081566663	27.159711868696256	27.248499	34691100		
2012-08-28	27.25737814732629	27.346162616746216	27.097562018203135	27.195226	23947900		
2012-08-29	27.212984	27.301770244698208	27.026533773996217	27.212984	23346800		
2012-08-30	27.10644099901019	27.177469993733148	26.831201868733874	26.919989	23982100		
2012-08-31	27.168590266061	27.488219851916938	26.973259644259574	27.36392	36590100		
2012-09-04	27.035412522788796	27.221862749649976	26.769052899606873	26.982139	48556700		
2012-09-05	26.831202383318967	27.106441518873986	26.822323758808317	26.982139	33650000		
2012-09-06	27.0798049122807	27.84336751242386	27.04428952617263	27.834488	48371700		
2012-09-07	27.559250618419785	27.585885603363955	27.284012378222542	27.479343	42649100		
2012-09-10	27.3727997588802	27.43495013134603	27.088683770464968	27.275134	40524000		
2012-09-11	27.248498757349342	27.443827603318365	27.177469763228817	27.337285	25191800		
2012-09-12	27.470464991486097	27.68355109085279	27.28401298979815	27.328407	32775800		
2012-09-13	27.426069103538037	27.683550091675823	26.991017408176553	27.470464	45047300		
2012-09-14	27.532614398994376	27.74570138563606	27.35504102226386	27.710186	51422800		
2012-09-17	27.69243052683808	27.754580010079465	27.559251160187028	27.710186	36488500		
2012-09-18	27.612522004490064	27.710185985453787	27.550372521281304	27.683551	34542700		
2012-09-19	27.60364338562459	27.692430517892387	27.559251151284357	27.568128	48871900		
2012-09-20	27.479343774051866	27.949909985694436	27.443828388113566	27.923275	45543000		
2012-09-21	27.90551609472536	28.065332219528628	27.603642869392665	27.69243	102348900		
2012-09-24	27.523735850430935	27.5858862217061	27.204104481724773	27.328407	46825900		
2012-09-25	27.47934374832125	27.523735983012042	26.955504902192956	26.982139	54266400		
2012-09-26	26.884475756937682	27.168590851839575	26.671388769864432	26.78681	54672000		
2012-09-27	26.78680962433687	26.991017984084877	26.538207255042074	26.777931	47129900		
2012-09-28	26.795689235887092	26.866718233198924	26.40502975067204	26.422787	54229300		
2012-10-01	26.467178089078914	26.618115589691424	26.12091263004409	26.183063	54042700		
2012-10-02	26.351757248819958	26.538207473567095	26.191942009440325	26.334	43338900		
2012-10-03	26.41390724501315	26.62699422783006	26.342878250740846	26.511573	46655900		
2012-10-04	26.609236477797324	26.66251	26.254092389141114	26.66251	43634900		
2012-10-05	26.840081729313233	26.857838978224457	26.40502913098827	26.502694	41133900		
2012-10-08	26.316241484325538	26.56484385208718	26.236333865786506	26.440544	29752000		
2012-10-09	26.351757086347096	26.40502883247852	25.90782586858518	25.996613	45121100		
2012-10-10	25.881189611801243	26.02324671151646	25.703618015191616	25.730253	47227100		
2012-10-11	25.94333907817074	25.969975838688224	25.63258900625316	25.703618	41488500		
2012-10-12	25.72137386414528	26.032126604379226	25.57043725013626	25.925584	46464700		
2012-10-15	26.076521144385666	26.387271227352727	25.969976762114538	26.200821	42440200		
2012-10-16	26.147549390744764	26.40502860698542	26.032126387249917	26.183063	47739400		
2012-10-17	26.01436900061338	26.316242234814126	25.827918773234202	26.27185	44206100		
2012-10-18	26.325121366101694	26.396150361355936	25.97885501423729	26.191942	59238500		
2012-10-19	25.792403609079038	25.81904037077655	25.30408014329889	25.42838	90470800		
2012-10-22	25.508287572857142	25.597073815714282	24.709211387142854	24.860148	83374000		
2012-10-23	24.655940400211776	25.037722144109203	24.647061775652826	24.904541	64414800		
2012-10-24	25.00220623369176	25.037721619045232	24.744727014744157	24.771362	53320400		
2012-10-25	25.02884313279939	25.037721757221153	24.735848526881366	24.753604	54084300		
2012-10-26	24.735848916074012	25.16202200716136	24.718090779088648	25.046599	57790000		
2012-10-31	25.34847184870123	25.64146645476309	25.30407961443309	25.339595	69464100		
2012-11-01	25.605953523035232	26.245213610782525	25.58819627371274	26.2097	72047900		
2012-11-02	26.27184961966102	26.43166485898305	26.041005385084745	26.191942	57131600		
2012-11-05	26.298486151395515	26.405028755485276	26.041005157981946	26.307363	38070800		
2012-11-06	26.476057615001416	26.81344622565729	26.289607392899047	26.511573	43401500		
2012-11-07	26.21857898965062	26.48493683631362	25.792403238685008	25.81904	57871800		
2012-11-08	25.854556142793232	26.07652176139669	25.570438375255858	25.579317	49841800		
2012-11-09	25.641466233885748	25.916705364449324	25.579315863438296	25.597074	43291200		
2012-11-12	25.694740753728514	25.756890238727507	25.046599375305505	25.055478	61112300		
2012-11-13	24.18717592248062	24.43781933739989	23.94548319490587	24.249837	131689200		$0.230
2012-11-14	24.38411029359165	24.428869100448843	23.990239775482596	24.026047	76086100		
2012-11-15	24.061851912043586	24.142416151353416	23.83806235840518	23.864918	50955600		
2012-11-16	23.873870738687785	23.9007263815836	23.578468513574663	23.739597	64083300		
2012-11-19	23.990239179664083	23.990239179664083	23.694836969787545	23.927579	57179300		
2012-11-20	23.95443480772875	23.99024024262689	23.685886437147527	23.909676	47070400		
2012-11-21	23.909675236208155	24.321448913860895	23.87386980245381	24.124515	66360300		
2012-11-23	24.375158734470805	24.858544181279992	24.348304882584085	24.795884	57845700		
2012-11-26	24.652658524682057	24.688463958687986	24.321449084755354	24.518383	85198700		
2012-11-27	24.491530200918945	24.50943157529967	24.20507956576385	24.240885	45018600		
2012-11-28	24.178223725211122	24.51838295650903	23.963385750607248	24.49153	53018400		
2012-11-29	24.26774031565027	24.49152987135381	24.043950759946725	24.124515	69551400		
2012-11-30	24.21402924894282	24.285641907409662	23.71274153483315	23.829113	83690200		
2012-12-03	23.972338275407946	24.008143709421113	23.63217725312145	23.659032	53173800		
2012-12-04	23.72169267266998	23.83806234533996	23.578467358419896	23.605323	49777500		
2012-12-05	23.614273218077617	24.106611139857517	23.5068551256093	23.87387	68283800		
2012-12-06	23.99919076178156	24.151368552936777	23.82016090974856	23.927579	39182300		
2012-12-07	24.00814385971821	24.00814385971821	23.605323549176475	23.685886	46162100		
2012-12-10	23.775401090907053	24.14241595590279	23.73959565777299	24.115563	47031100		
2012-12-11	24.21402938119608	24.607899900073203	24.21402938119608	24.455723	52282800		
2012-12-12	24.643706779886564	24.72427101997467	24.24088468428781	24.38411	43966300		
2012-12-13	24.45572232918767	24.634753971421837	24.124514686212663	24.26774	45080100		
2012-12-14	24.26774126769613	24.285642642538257	23.90072638194399	23.999192	42077500		
2012-12-17	23.981289844235718	24.366206092295645	23.882821543911437	24.258788	42046100		
2012-12-18	24.393061842999337	24.73322107629394	24.29459354223634	24.67056	50486900		
2012-12-19	24.786932926536206	24.822738361506346	24.393062399965665	24.446771	53519900		
2012-12-20	24.491530259320086	24.77798	24.30354613439306	24.77798	52607300		
2012-12-21	24.572094	24.607899433592003	24.16927190640175	24.572094	98776500		
2012-12-24	24.348304943506502	24.393061960201845	24.169272400933938	24.222981	20842400		
2012-12-26	24.19612789939773	24.348304798795464	23.90072568291978	24.043951	31631100		
2012-12-27	24.07080392386272	24.249836465127466	23.78435418525053	24.133465	39394000		
2012-12-28	23.909675316129015	24.07975627419044	23.76645	23.76645	28239900		
2012-12-31	23.802257904989066	23.963386390242846	23.60532398483714	23.909676	42749500		
2013-01-02	24.393061562524927	24.822737509314358	24.30354574027713	24.724271	52899300		
2013-01-03	24.733221235483963	24.75112529541284	24.31249775853211	24.393062	48294400		
2013-01-04	24.4109648605086	24.47362593642483	23.927579417726253	23.936531	52521100		
2013-01-07	23.96338576308034	24.061852273000145	23.847014298284442	23.891774	37110400		
2013-01-08	23.945482540319492	23.981289764509974	23.68588575967743	23.76645	44703100		
2013-01-09	23.91862637380707	23.94548201515049	23.775401060819252	23.900725	49047900		
2013-01-10	23.85596695978711	24.151369177300424	23.533710890385372	23.685886	71431300		
2013-01-11	23.712741205739846	24.106610821841226	23.524758875031495	24.017095	55512100		
2013-01-14	24.07975647749187	24.240884959497393	23.954434324820912	24.070804	48324400		
2013-01-15	24.01709576137801	24.428869450059697	24.01709576137801	24.357255	48244500		
2013-01-16	24.303545508374796	24.375158165489715	24.178223358423697	24.205079	41077400		
2013-01-17	24.33935340084631	24.589995917318827	24.22298103952066	24.393062	51685900		
2013-01-18	24.258788264220183	24.428869224699522	24.205079665066496	24.393062	52167700		
2013-01-22	24.4378188396484	24.572094364771495	24.16927226519337	24.303546	58650600		
2013-01-23	24.348304134987863	24.742171955903984	24.348304134987863	24.715319	50387700		
2013-01-24	24.79588386641711	25.12709151636234	24.589995683198502	24.733221	101739300		
2013-01-25	24.688464421393988	25.270317281216546	24.518383459518382	24.957011	81847700		
2013-01-28	25.07338182228592	25.27031663131494	24.849592266571122	24.983866	56056500		
2013-01-29	24.903301936451264	25.18080009234623	24.706367126026418	25.073382	49242600		
2013-01-30	25.073382318491923	25.23451169695357	24.849592758348297	24.930157	43580500		
2013-01-31	24.87644779437691	25.037574483436487	24.527335193903998	24.572094	50530000		
2013-02-01	24.769028854278556	25.109188095174723	24.661608968787323	25.00177	55565900		
2013-02-04	24.948060027517563	25.082332862888745	24.545237940771216	24.563142	50540000		
2013-02-05	24.724270881340036	24.760076314909092	24.491529744612762	24.616851	35410400		
2013-02-06	24.50943143402977	24.652658541098244	24.39306175932699	24.473626	41889600		
2013-02-07	24.48257717989087	24.51838261333213	24.258787626144155	24.419917	38028300		
2013-02-08	24.482578244376707	24.80483432062524	24.446771019062144	24.661609	33318500		
2013-02-11	24.751124877920855	24.992817598247754	24.616851144405917	24.939109	32247700		
2013-02-12	24.957011	25.06443088466395	24.840641323193736	24.957011	35990900		
2013-02-13	25.001769282134525	25.1628986581658	24.957010475622678	25.091286	41715600		
2013-02-14	24.99281811580535	25.11813937452292	24.948061098865082	25.100238	32663200		
2013-02-15	25.100237642034344	25.207655734380577	24.957010535045267	25.073382	49650900		
2013-02-19	25.163638176348066	25.3531786846053	25.091432612276563	25.317075	38781400		$0.230
2013-02-20	25.389280275425396	25.452461948408757	25.118510315805153	25.154614	44110200		
2013-02-21	25.037278379046924	25.037278379046924	24.576967925791198	24.811636	49078500		
2013-02-22	24.983124438040345	25.05533	24.802610533141213	25.05533	31425900		
2013-02-25	25.244868914205412	25.317074476784676	24.703329	24.703329	48011800		
2013-02-26	24.712352890183347	24.91091908984585	24.676251011463247	24.703329	49923300		
2013-02-27	24.74845678203728	25.271947115136534	24.66722552345291	25.100458	36394700		
2013-02-28	25.163637562309557	25.2448688199078	25.037278730837365	25.091432	35840200		
2013-03-01	25.01922620515044	25.253895183044893	24.838713203623854	25.226819	34849700		
2013-03-04	25.136561143872118	25.407332	25.00117661837769	25.407332	38157500		
2013-03-05	25.533693729024584	25.759336118795307	25.41635878377425	25.587847	41432200		
2013-03-06	25.4614854406131	25.479537733713066	25.07338234934774	25.353178	51448500		
2013-03-07	25.371230718889013	25.524667540972764	25.28097286215256	25.398306	29196700		
2013-03-08	25.497589383928574	25.569794946785713	25.235843316001894	25.271947	37667800		
2013-03-11	25.217793867844282	25.24486914892418	24.974099189303942	25.154614	36627500		
2013-03-12	25.12753613185238	25.226819684368184	24.947021320289643	25.190716	39255200		
2013-03-13	25.15461342656665	25.289997952005727	25.046304181590255	25.199741	29093400		
2013-03-14	25.271947166735867	25.41635829340293	25.208767298819026	25.398306	55914800		
2013-03-15	25.299025304530158	25.41635844306853	25.253895924611413	25.308051	92710300		
2013-03-18	25.163637799209823	25.524667419295515	25.100457931594164	25.362204	44809400		
2013-03-19	25.38025672939709	25.470511879545423	25.299025469638394	25.43441	51901600		
2013-03-20	25.578820390536723	25.714205819562146	25.434409266242938	25.560769	35447800		
2013-03-21	25.37123	25.59687237902375	25.31707402389527	25.37123	34233200		
2013-03-22	25.44343573124209	25.57882025699115	25.36220357168142	25.497589	28720900		
2013-03-25	25.542716831805468	25.5878462109375	25.235843191180468	25.416358	44154000		
2013-03-26	25.488563562499998	25.578820515624997	25.37123042600703	25.416358	27824300		
2013-03-27	25.39830520676055	25.678103561078412	25.344151938521257	25.605898	36047400		
2013-03-28	25.560768935310417	25.86764257365807	25.506614763837305	25.822515	55453800		
2013-04-01	25.849590280597507	25.86764257365807	25.59687261886202	25.822515	29201100		
2013-04-02	25.804463298071642	26.039131379830952	25.741283429905675	25.994002	28456500		
2013-04-03	25.948874114106236	26.129388923556508	25.759335414450995	25.777385	35062800		
2013-04-04	25.623948492885	25.82251559802409	25.515641049999996	25.813489	45263200		
2013-04-05	25.47051082737781	25.975951561247193	25.371229985801953	25.903746	50927300		
2013-04-08	25.930822734872333	25.930822734872333	25.69615375325418	25.804463	34759500		
2013-04-09	25.93082193141432	26.91462269386617	25.88569345607249	26.725084	77733800		
2013-04-10	26.688980737484126	27.36590787827253	26.643852261431565	27.329806	71116700		
2013-04-11	26.264773221673355	26.355031076894676	25.930822496861698	26.120363	130923200		
2013-04-12	26.039131269915554	26.19256809195665	25.86764305704609	25.984978	62886300		
2013-04-15	25.858616317231917	26.15646425387019	25.732256586536895	25.89472	56332900		
2013-04-16	26.084260033975145	26.300875823729264	25.90374702627497	26.147439	52797300		
2013-04-17	26.03913139091225	26.21062050714811	25.813489004509197	26.02108	52840700		
2013-04-18	26.12938912662692	26.15646531029992	25.72323193041918	25.984978	56906600		
2013-04-19	26.734110472606485	27.29370268055089	26.725084777275615	26.869495	99790700		
2013-04-22	27.34785623982423	28.14211833992864	27.320780056114174	27.826219	137904000		
2013-04-23	27.70888585681791	27.889398862745097	27.420061798084056	27.618628	59126900		
2013-04-24	27.63668061226728	28.810020128463474	27.618628318639797	28.665609	90946600		
2013-04-25	28.620478207935218	29.64038265496611	28.46704319665084	28.828071	110700200		
2013-04-26	28.79196774482643	28.864173306568944	28.385812362594326	28.692686	47799300		
2013-04-29	28.701709882413287	29.495971963938306	28.674633699336596	29.432793	59116400		
2013-04-30	29.387665155600615	29.88407840311803	29.13494387899812	29.87505	75165200		
2013-05-01	29.721614699217152	29.85700193420385	29.423764948413293	29.532076	54330900		
2013-05-02	29.450845045512853	29.938229890277086	29.234226550385834	29.929206	46059500		
2013-05-03	29.99238511989339	30.254130280434147	29.85700149716653	30.227055	46784600		
2013-05-06	30.163872246416474	30.606133126518518	30.01043722962963	30.461722	40978300		
2013-05-07	30.371466543311843	30.497825375165615	30.001413035357878	30.064592	43078300		
2013-05-08	29.847973755806386	30.001412377954388	29.468896365982037	29.77577	51595700		
2013-05-09	29.649407406434722	29.784794641763625	29.414741132578083	29.477921	46417800		
2013-05-10	29.48694470685074	29.532075891008656	29.171047176844514	29.504997	36394900		
2013-05-13	29.432793598385242	29.847974684165145	29.37863762085276	29.811871	36027600		
2013-05-14	29.86640679874064	30.475367	29.811871068789266	30.475367	56870100		$0.230
2013-05-15	30.402657307873817	30.811662562946918	30.38447842803418	30.766214	46303900		
2013-05-16	30.57534591649191	31.03888689767471	30.493545048052987	30.975264	59382900		
2013-05-17	31.0207079020361	31.693291	30.99343821929613	31.693291	60666700		
2013-05-20	31.56604569919922	31.902336334863264	31.52060077305583	31.884162	54020800		
2013-05-21	31.90233663283929	32.056851200967074	31.556957917619165	31.675112	48702400		
2013-05-22	31.62058073523254	31.6660247527875	31.229754367732582	31.456979	66047500		
2013-05-23	31.111596063156888	31.402442678074046	30.81166137201901	31.038886	51102700		
2013-05-24	30.82983669285363	31.157041076511433	30.811662357627835	31.147953	33174400		
2013-05-28	31.284286055989313	31.975050766990286	31.275198888349504	31.829627	48212100		
2013-05-29	31.575137113234714	31.829626886765286	31.420622543560135	31.702382	38412200		
2013-05-30	31.67511135876915	32.03867258174915	31.638758144946394	31.838714	51131000		
2013-05-31	31.64784630098302	32.06593870909921	31.62058025442405	31.72056	56165700		
2013-06-03	31.738735161129583	32.384055850455155	31.656937928221353	32.347699	51252600		
2013-06-04	32.37496434031753	32.48403488930129	31.602401508007926	31.802361	65529500		
2013-06-05	31.447887355517754	31.71146883841228	31.293376423041305	31.61149	46025100		
2013-06-06	31.66602508426845	31.91142859858468	31.347912413561104	31.775092	37618500		
2013-06-07	32.038673432221664	32.520388747977805	31.865983619074186	32.420409	40757300		
2013-06-10	32.274985214766026	32.40223464547588	31.938693665144473	32.238632	35994500		
2013-06-11	31.85689278369618	31.97505050229621	31.520601234213544	31.666025	39435900		
2013-06-12	31.93869388710146	32.056851606571435	31.675112400774342	31.811449	37372700		
2013-06-13	31.8023615130056	31.829626651220433	31.438800281716585	31.556958	45654900		
2013-06-14	31.4024430517152	31.529688844898583	31.129774403792183	31.266111	53192600		
2013-06-17	31.529689542815746	31.956872766857142	31.4751574480414	31.811449	49670100		
2013-06-18	31.78418192376416	31.965958899755865	31.720559936722132	31.79327	28616500		
2013-06-19	31.775091545568085	31.893249262792715	31.4388	31.4388	30816200		
2013-06-20	31.138861218998258	31.202487750464332	30.329942451809558	30.439013	54493700		
2013-06-21	30.593525437330925	30.657148336339038	30.039096408504506	30.239055	85338500		
2013-06-24	29.939117313547527	31.08433130378792	29.602825759109557	30.64806	56109000		
2013-06-25	30.975264036701873	31.24793268958947	30.41174421564825	30.602612	44073400		
2013-06-26	31.011617244907466	31.338821627878986	30.8025705809164	31.220663	48665900		
2013-06-27	31.37517705647537	31.611489763877056	31.356999085990733	31.466066	28993100		
2013-06-28	31.24793223582582	31.62058063152216	31.211575385883755	31.393356	65545500		
2013-07-01	31.584223513264742	31.802360975469934	31.2024879533475	31.229754	31055400		
2013-07-02	31.2751982152386	31.302464262063914	30.56625827531742	30.848015	37630000		
2013-07-03	30.59352532393562	31.23884238829893	30.538989592905118	30.911638	15994400		
2013-07-05	30.98435108460541	31.12068768276888	30.520814649156694	31.093418	26085900		
2013-07-08	31.220662334800444	31.438799797331793	30.88437170029876	31.202488	32396900		
2013-07-09	31.429713299585227	31.447887634772904	31.0297952156893	31.220663	25318500		
2013-07-10	31.211575619262955	31.638758838617324	31.193397648605256	31.53878	29658800		
2013-07-11	31.811447935316554	32.51129978989352	31.72055990186982	32.438587	53638300		
2013-07-12	32.33861176725656	32.47494473002213	32.065939479435656	32.420409	35501200		
2013-07-15	32.411321567670534	32.92030565317859	32.3386115030948	32.874858	34142600		
2013-07-16	32.72943456213124	33.11117376619796	32.683990544092914	32.96575	36378500		
2013-07-17	33.0293722955024	33.07481631271216	32.25681036945857	32.484035	37285100		
2013-07-18	32.46585640624208	32.62036733857236	32.01140714116169	32.211363	49547100		
2013-07-19	29.44831435282892	29.693713321693377	28.194032556687898	28.539414	248428500		
2013-07-22	28.812084183630375	29.09384	28.721193422130174	29.09384	79040700		
2013-07-23	29.002951867064738	29.12110958394566	28.821171253577905	28.921151	65810400		
2013-07-24	29.121109699921952	29.257442661109096	28.98477310314071	29.048396	52803100		
2013-07-25	28.73937248007953	28.766638527130887	28.403079114465726	28.530324	63213000		
2013-07-26	28.412167625168642	28.739372	28.366721790446118	28.739372	38633600		
2013-07-29	28.603036284093303	28.721194003766836	28.539414294882235	28.666661	28870700		
2013-07-30	28.884797009997456	29.193820701148542	28.67574852438245	28.948419	45799500		
2013-07-31	29.057484899204493	29.13019678111404	28.821171282998463	28.939329	43898400		
2013-08-01	29.139288342431858	29.166554389958954	28.721194101673508	28.784817	42557900		
2013-08-02	28.80299610686015	28.993863894445404	28.69392737139942	28.984774	29199900		
2013-08-05	28.99386279514628	29.084752647168685	28.757548270989517	28.812084	30984000		
2013-08-06	28.675748134800003	28.784816868904375	28.521235382425083	28.703016	36331500		
2013-08-07	28.66666076084302	29.175641214778	28.403079276260783	29.139288	38078600		
2013-08-08	29.302890677112632	30.05727464570613	29.13019722823123	29.893672	59034400		
2013-08-09	29.784604988544196	29.90276361587775	29.511936336973907	29.720983	26800700		
2013-08-12	29.502845599858585	29.966385671490105	29.502845599858585	29.875494	25493700		
2013-08-13	29.756504055524612	29.793117097417905	29.481914021401774	29.500221	39464100		$0.230
2013-08-14	29.41784324777838	30.534514956385962	29.01511167976134	29.610056	48519600		
2013-08-15	29.289701752447254	29.45445632480477	28.22795006392104	29.097489	33338000		
2013-08-16	29.097488798871975	29.28054851825624	28.978498471021965	29.10664	32866300		
2013-08-19	29.070029093024186	29.262241846157245	28.722212968169703	28.731366	27902500		
2013-08-20	28.777132430257893	29.198170970962337	28.713061208691517	28.941887	22979600		
2013-08-21	28.932734	29.298852520584614	28.868662778363532	28.932734	37409100		
2013-08-22	29.463608364524212	29.738202063647417	29.381230163256934	29.646669	31169900		
2013-08-23	32.19121049889007	32.2186723397636	31.12030762589928	31.806785	225493800		
2013-08-26	31.486430791869648	31.733558985876194	31.147765873993066	31.257605	72786800		
2013-08-27	30.68096265790515	31.21183667281146	30.3423023112017	30.442982	58522300		
2013-08-28	30.561972261256482	30.754185013730403	30.20500493640218	30.223311	44257400		
2013-08-29	30.14093393952113	30.754185244034076	30.02194360994106	30.708421	45284700		
2013-08-30	30.543665159627025	30.64434942129644	30.28738119327059	30.571127	42790200		
2013-09-03	29.060875503791575	29.353772516743174	28.639836962976815	29.179864	154507000		
2013-09-04	28.731365772794042	28.804590026857372	28.475082714178757	28.55746	142320600		
2013-09-05	28.46592858789625	28.777132581009216	28.3286340276951	28.584918	71644900		
2013-09-06	28.658140588067646	28.731364839753034	28.49338602177551	28.511693	75434900		
2013-09-09	28.575763694930572	29.097488325915915	28.557459462365696	28.978498	49628500		
2013-09-10	29.198171358387505	29.655824777683318	29.097488924179	29.646669	56881200		
2013-09-11	29.811423633694346	30.140932768116514	29.774810592344284	29.967027	39087500		
2013-09-12	29.94871992505289	30.003636283339773	29.82972960048118	29.921259	32860200		
2013-09-13	29.99448508944854	30.26907604235774	29.756504432987544	30.232463	40899000		
2013-09-16	30.55282066813304	30.66265613300781	29.957872693532703	30.021943	52839700		
2013-09-17	30.58943073179873	30.63519863713739	30.113476734948925	30.140934	84716500		
2013-09-18	30.195852790690335	30.571127082707143	30.049404286488656	30.497901	64099900		
2013-09-19	30.644350406788057	30.827411042431955	30.497901898272943	30.790798	42026600		
2013-09-20	30.580279052751475	30.644350274951197	29.921259851965484	30.012792	102904900		
2013-09-23	29.783965454462315	30.177545809466576	29.74735241311226	29.967027	39826100		
2013-09-24	30.086014503617765	30.086014503617765	29.426998962285946	29.701589	40685000		
2013-09-25	29.738202597336667	30.021943841506694	29.655825309894205	29.756505	28907500		
2013-09-26	29.875494672124354	30.205004729935915	29.82973042874581	29.994485	28504000		
2013-09-27	30.09516967274232	30.89148252930568	30.08601481027541	30.452137	55348000		
2013-09-30	30.205004032602286	30.488748925181397	29.93041400215451	30.461288	39839500		
2013-10-01	30.525358611599724	30.763340179547395	30.479594368818617	30.735882	36718700		
2013-10-02	30.534514965687258	31.14776626498969	30.470443743159475	31.047082	46946800		
2013-10-03	31.010472063251452	31.12030752745696	30.58942986255872	30.992166	38703800		
2013-10-04	30.836562568859666	31.111156262980746	30.77249134761029	31.010472	33008100		
2013-10-07	30.75418503888874	30.854869304062294	30.388066512542387	30.479595	35069300		
2013-10-08	30.488749698626332	30.507056677443963	30.021943248401403	30.214156	41017600		
2013-10-09	30.269076	30.525359058416928	30.168391735437677	30.269076	35878600		
2013-10-10	30.48875030859403	31.019624330527684	30.442982402982725	30.900634	42875100		
2013-10-11	30.82741065961293	31.2484492010622	30.82741065961293	31.239298	30033300		
2013-10-14	31.02877917374778	31.577959243020054	30.918940047862552	31.532195	27757900		
2013-10-15	31.73355890853193	32.02645958262386	31.550501021391888	31.568808	47097800		
2013-10-16	31.66948795777384	31.944082570908904	31.632878576760376	31.706101	35111600		
2013-10-17	31.532195254203195	32.02645988338172	31.458969169689386	31.962385	31359200		
2013-10-18	31.870856471134335	32.026459841088545	31.42235974714976	31.998998	41811700		
2013-10-21	32.01730413790774	32.218671745902135	31.953232917505982	32.026459	27433500		
2013-10-22	32.05391655847794	32.12713898043239	31.59626497997311	31.651185	40438500		
2013-10-23	31.44066288448038	31.568808992857992	30.818256712536886	30.900634	58600500		
2013-10-24	30.9555534022671	31.21183646085752	30.72672760834141	30.864024	53209700		
2013-10-25	32.84107838969443	33.21635268636389	32.465804093024964	32.703782	113494000		
2013-10-28	32.59394704237655	32.7037825082935	32.282743046949676	32.557334	38383600		
2013-10-29	32.61225326524687	32.694630551564444	32.273588342254	32.511569	31702200		
2013-10-30	32.52072113757465	32.7587017954748	32.42919173468791	32.529876	36997700		
2013-10-31	32.639710790737084	32.66716897032237	32.34681377859363	32.410885	41682300		
2013-11-01	32.64886252962062	32.66716950848434	32.39257855507621	32.520721	40264600		
2013-11-04	32.57563980594435	32.93260804208703	32.53902676385731	32.895995	28060700		
2013-11-05	32.75870211832451	33.60077922336439	32.740395139202924	33.536708	51681900		
2013-11-06	34.085891851559715	34.98288804207112	33.92113636580081	34.946275	88948800		
2013-11-07	34.74490754443016	34.790671787793656	34.259797777866666	34.323869	60437400		
2013-11-08	34.47946873555222	34.580153	34.177420518724745	34.580153	36737800		
2013-11-11	34.49777540127039	34.58015268618659	34.18657140961713	34.406246	26872500		
2013-11-12	34.21403306321451	34.41539701266459	34.04927849428395	34.195727	31651600		
2013-11-13	33.84791125838574	34.927969	33.774688835323325	34.927969	44957600		
2013-11-14	34.66253060731649	34.900511265382086	34.52523696054253	34.799827	46183700		
2013-11-15	34.73575626414038	34.79982657082453	34.52523653475349	34.635072	50601300		
2013-11-18	34.18657173023845	34.3970951215447	33.93028867203525	34.049279	53277500		
2013-11-19	33.98471823663619	34.335173096887694	33.81871417653843	33.883275	44275000		$0.280
2013-11-20	34.049275147458836	34.501176930357225	33.99394322785737	34.196838	32229900		
2013-11-21	34.37206233625335	34.611845052522824	34.362838044128665	34.491956	23064700		
2013-11-22	34.6118452869647	34.75018292467394	34.427399099746395	34.648736	27982000		
2013-11-25	34.980744911550076	34.999190729609026	34.648736786895235	34.713293	30646800		
2013-11-26	34.64873669792432	34.72251812548108	34.445841	34.445841	34465300		
2013-11-27	34.648737500198806	34.823962169551024	34.574959759912915	34.676403	26002100		
2013-11-29	34.87929819094418	35.31275416738633	34.87929819094418	35.165195	22090400		
2013-12-02	35.12830395427038	35.76465193537152	35.100637532891426	35.460313	42950400		
2013-12-03	35.17441554044337	35.49720398525695	35.11908361950703	35.331199	52109800		
2013-12-04	35.23897230705602	35.949101713638974	35.15597027641908	35.912211	51983600		
2013-12-05	35.82920822656305	35.85687833698163	34.28906127263158	35.045302	116305000		
2013-12-06	35.4326429205614	35.55253566528033	35.03608135058761	35.377311	36457300		
2013-12-09	35.56176012559687	35.847654166818884	35.386531770509855	35.700095	30286000		
2013-12-10	35.607871383596894	35.87532328832786	35.0637460487078	35.146749	37828600		
2013-12-11	35.1006371498269	35.321974051911695	34.48273130448396	34.685627	39853400		
2013-12-12	34.71329296724221	34.71329296724221	34.289061286161704	34.325952	36012800		
2013-12-13	34.51039776604191	34.53806787613049	33.772602865506755	33.83716	40066100		
2013-12-16	33.87405175315944	34.123057850990996	33.698826162115374	34.02161	31734200		
2013-12-17	34.06772189265114	34.22450535269386	33.50515533298904	33.68038	45687700		
2013-12-18	33.53282122553508	33.75415720667724	32.767356211305945	33.735716	63192100		
2013-12-19	33.6711558035104	33.7080465177552	33.2745942284896	33.431374	34160100		
2013-12-20	33.38526197619209	34.058499743709234	33.37603768389757	33.938607	62649100		
2013-12-23	33.947831353097605	34.02160909117985	33.708045865249666	33.772603	25128700		
2013-12-24	33.864828959740564	34.279836340524575	33.791047533469985	34.196838	14243000		
2013-12-26	34.30750709498801	34.57495900621386	34.27983698456595	34.528844	17612800		
2013-12-27	34.65796091024557	34.6948479349596	34.2798368589205	34.390509	14563000		
2013-12-30	34.32595186496534	34.47351103075887	34.03083445562306	34.390509	16290500		
2013-12-31	34.4919563967483	34.65796045609073	34.32595141516111	34.501177	17503500		
2014-01-02	34.44584066358364	34.49195659152939	34.21527946875048	34.270616	30632200		
2014-01-03	34.30750690978204	34.32595180547427	33.754157272280956	34.040055	31134800		
2014-01-06	33.98471847838005	34.02160919202009	33.30226010430237	33.320705	43603700		
2014-01-07	33.50515526085872	33.65271442812046	33.39448311867803	33.578933	35802800		
2014-01-08	33.20081259512375	33.32992594408221	32.81347162600356	32.979472	59971700		
2014-01-09	33.09014351639458	33.11780993745595	32.64746694574104	32.767356	36516300		
2014-01-10	33.108589652242415	33.33915084867523	32.97025108989315	33.237703	40548800		
2014-01-13	33.191591060613035	33.21925655917668	32.12178712922368	32.260122	45901900		
2014-01-14	32.02956091222921	33.09014332163389	31.93733735732964	32.997917	41623300		
2014-01-15	33.10859016106132	33.929387110731525	33.0624742320869	33.901717	44812600		
2014-01-16	33.837161038643295	34.123057850990996	33.48670985655516	34.02161	38018700		
2014-01-17	33.966277073014155	33.966277073014155	33.339150622962656	33.551266	46267500		
2014-01-21	33.95705295421912	33.95705295421912	33.25614784047242	33.357592	31567300		
2014-01-22	33.44059393341191	33.49593046479265	32.97025093932647	33.136255	21904300		
2014-01-23	33.283814421413915	33.32070513520363	32.75813489189865	33.256148	43954000		
2014-01-24	34.538068671821875	34.63029130730445	33.68960161158832	33.947832	76395500		
2014-01-27	34.00316462683003	34.02160952270693	33.18236768255253	33.228479	44420800		
2014-01-28	33.311481357325086	33.56048745409928	32.97025170250896	33.449819	36205500		
2014-01-29	33.18236754282597	34.012388776036396	33.10858980411861	33.809494	52745900		
2014-01-30	33.92938586637431	34.01238789532163	33.41292787512404	33.993943	35036300		
2014-01-31	34.07694605570145	34.943854317448654	33.71727058609257	34.897743	93162300		
2014-02-03	34.80551924745006	35.03608043851365	33.59737676178728	33.643489	64063100		
2014-02-04	34.09539154895131	34.29828356266768	33.431374363486896	33.523597	54697900		
2014-02-05	33.4682639685876	33.63426802888911	33.01636218216616	33.034808	55814400		
2014-02-06	33.01636305232678	33.43137413626312	32.914916123913294	33.366817	35351800		
2014-02-07	33.495931324509534	33.7449374219109	33.21003359041095	33.717271	33260500		
2014-02-10	33.78182723180528	33.938607	33.46826400643671	33.938607	26767000		
2014-02-11	34.01238877763289	34.362839031100464	33.99394388183279	34.279837	32141400		
2014-02-12	34.44584085911751	34.67640205525946	34.399729542133905	34.556513	27051800		
2014-02-13	34.4273993845747	34.91618819434827	34.4273993845747	34.685627	37635500		
2014-02-14	34.48273169877416	34.84240716607015	34.427399778232214	34.694848	31407500		
2014-02-18	34.964305464131215	35.103677660560564	34.759889254670725	34.769179	32834000		$0.280
2014-02-19	34.58334928497739	35.075803343151335	34.574055823122066	34.852803	29750400		
2014-02-20	34.908554138013244	35.18730131216416	34.75059873779089	35.075803	27526100		
2014-02-21	35.2523426569376	35.633297470273305	35.17801168745419	35.28951	38021300		
2014-02-24	35.020053	35.28951043325843	34.88068080447688	35.020053	32085100		
2014-02-25	34.945722225491714	35.16871792541077	34.70413774332713	34.880681	30736500		
2014-02-26	34.91784856988074	35.06651422911037	34.5554732380274	34.81564	41041800		
2014-02-27	34.797056254119276	35.20588495235349	34.59264004668146	35.178012	33903400		
2014-02-28	35.28951114618869	35.73550719833876	35.140845485751875	35.596135	41215000		
2014-03-03	35.233758519491914	35.42888497995135	34.83422328670135	35.103677	29717500		
2014-03-04	35.49392625589818	35.75409022442072	35.37313448138506	35.689049	26802400		
2014-03-05	35.54038352032581	35.558966727395266	35.24305220721459	35.410302	20520100		
2014-03-06	35.43817460907423	35.531093431002645	35.20588452295575	35.447469	23582200		
2014-03-07	35.56825714428249	35.64259183034288	35.02005253970226	35.215179	26591600		
2014-03-10	35.29880311585637	35.31738260598393	35.04792889531582	35.140844	19006600		
2014-03-11	35.1873020163946	35.52180067622303	35.0479298202703	35.326677	25216400		
2014-03-12	35.12226070135963	35.70763265769532	35.11297095607439	35.558967	30494100		
2014-03-13	35.69833906008364	35.726216658276634	34.973594910733965	35.205885	32169700		
2014-03-14	34.982888911825015	35.43817469423022	34.852802746644706	35.029346	27195600		
2014-03-17	35.21517973256982	35.689049660947425	35.11297116314119	35.354551	20479600		
2014-03-18	35.54967321651306	37.07349991074797	35.51250958990647	36.748291	64063900		
2014-03-19	36.67396100453599	36.74829197636547	36.15363026432391	36.488128	35597200		
2014-03-20	36.46954395762241	37.77037031379463	36.46025421238704	37.473039	59269800		
2014-03-21	37.83541072995718	38.03982415052092	37.17570408789443	37.31508	80721800		
2014-03-24	37.48232834469136	37.76107551923472	37.036332307925775	37.630994	46098400		
2014-03-25	37.77966031581556	38.08628509357109	37.12924713330865	37.482329	43193100		
2014-03-26	37.61241070790624	37.8261166577681	36.79474774723977	36.971291	41977500		
2014-03-27	36.92483385921418	37.13853980877064	36.55316786399472	36.571752	35369200		
2014-03-28	36.97129206939092	37.76107652595322	36.86908349948098	37.445162	43472700		
2014-03-31	37.565953340280394	38.56015492509613	37.53808038781189	38.086285	46886300		
2014-04-01	38.23495042108983	38.64377911848281	38.16061573445754	38.48582	32605000		
2014-04-02	38.504404361500114	38.708820569713204	38.25353013532049	38.420779	28666700		
2014-04-03	38.36503269165886	38.36503269165886	37.826117817541345	38.104865	30139600		
2014-04-04	38.32786420436078	38.457945723409175	36.831915120799934	37.045622	51409600		
2014-04-07	37.12924665599663	37.41728729365044	36.92483416648231	36.980581	37559600		
2014-04-08	36.93412377574083	37.101372638121546	36.423086514293445	36.999165	35918600		
2014-04-09	37.101373472414785	37.677451971075534	37.05491638320248	37.603121	27398700		
2014-04-10	37.57524331130602	37.80753339686775	36.32087777843299	36.571752	45960800		
2014-04-11	36.237254252416584	36.97129187027974	36.237254252416584	36.432377	34330200		
2014-04-14	36.33946270379027	36.61820988335885	36.144339956840376	36.404503	32006600		
2014-04-15	36.553168255597484	37.12924674480191	36.283710824298765	36.934124	33968700		
2014-04-16	37.222164551825514	37.55665949035943	37.08278957015893	37.53808	30615800		
2014-04-17	37.175704	37.352247255191166	36.71112382181554	37.175704	36688400		
2014-04-21	37.287205322680734	37.30578945861581	36.97129080751011	37.110663	22221200		
2014-04-22	37.12924640221014	37.29649526406316	37.00845834501954	37.157124	27056700		
2014-04-23	37.15712388974225	37.15712388974225	36.67395958332912	36.878373	24602800		
2014-04-24	36.92483368860588	37.13853963717493	36.51600035242518	37.036332	42381600		
2014-04-25	37.435871866268855	37.79824347782511	36.93412434227011	37.08279	56876800		
2014-04-28	37.29649593691493	38.365032209684735	37.25003884805576	37.974783	50610200		
2014-04-29	38.188488607662535	38.27211396850022	37.528785686923904	37.640284	29636200		
2014-04-30	37.53808	37.63099417668346	37.32436940284904	37.53808	35458700		
2014-05-01	37.3894143423207	37.50091265516035	37.11995691166035	37.166414	28787400		
2014-05-02	37.45445426966055	37.48232815072634	36.850499118934216	36.878373	43416600		
2014-05-05	36.72041743241187	36.83191574646733	36.51600122402249	36.636793	22460900		
2014-05-06	36.506711885209754	36.56245871995728	36.19079735924751	36.293005	27112400		
2014-05-07	36.44167071311115	36.71112443346649	35.78196406161665	36.6275	41744500		
2014-05-08	36.553168819202035	37.073500482778314	36.20938041274714	36.831916	32120400		
2014-05-09	36.739001	37.02703791970056	36.58104188290231	36.739001	29647600		
2014-05-12	36.92483504358886	37.184998089442125	36.84121061010436	37.138541	22782600		
2014-05-13	37.35375334448997	37.89647009631222	37.28825327271856	37.821611	27004800		$0.280
2014-05-14	37.709326111534835	37.84968527966738	37.47539728369829	37.653186	18818700		
2014-05-15	37.512827380698354	37.8029010028902	36.97011062074675	37.054325	37793200		
2014-05-16	37.119824806207994	37.27889828175254	36.7455405503118	37.269543	29867100		
2014-05-19	37.06368479080966	37.26018407245284	36.92332562126582	37.194684	24537400		
2014-05-20	37.129184	37.37246904815565	36.92332569331694	37.129184	21320900		
2014-05-21	37.24146950004528	37.756112	37.185329386936374	37.756112	22398700		
2014-05-22	37.6999717205019	37.756111833363036	37.28825416663697	37.522183	20201800		
2014-05-23	37.774826831852664	37.774826831852664	37.42861309642605	37.540898	18020000		
2014-05-27	37.67189613533472	37.67189613533472	37.2508270571591	37.606397	26160600		
2014-05-28	37.55961192704963	37.606397692947446	37.26018396101894	37.437968	25711500		
2014-05-29	37.56897196067208	37.75611128176717	37.344398412493796	37.746756	19888200		
2014-05-30	37.84968536780335	38.33625733083638	37.66254136938303	38.308184	34567600		
2014-06-02	38.31754345183343	38.44854266147236	38.064899378649194	38.167829	18504300		
2014-06-03	37.99003994068052	38.06489903735669	37.662541451661916	37.699971	18068900		
2014-06-04	37.62511138100096	37.774825829413665	37.29761289652879	37.728041	23209000		
2014-06-05	37.98068444335561	38.59825654812562	37.802900405837285	38.560827	31865200		
2014-06-06	38.813471	38.98189975554484	38.58890119737083	38.813471	24060500		
2014-06-09	38.729256904846814	38.81347222098376	38.383043165495515	38.616972	15019200		
2014-06-10	38.39239790441121	38.51404182938356	38.23332817450569	38.467257	15117700		
2014-06-11	38.29882713512416	38.42982727680305	38.149112687491126	38.233328	18040000		
2014-06-12	38.18654258472754	38.25204265616667	37.69997062546544	37.971329	29818900		
2014-06-13	38.45789713899869	38.8976852034926	38.233328273091	38.579542	26310000		
2014-06-16	38.401757886076766	38.935115621498454	38.401757886076766	38.832186	24205300		
2014-06-17	38.63568695658866	39.21582952615163	37.74675645633398	39.000615	22518600		
2014-06-18	38.93511445239652	39.056758376748405	38.53275593888326	38.972544	27097000		
2014-06-19	38.89768579054135	39.08482885424374	38.67311598552912	38.841541	19828200		
2014-06-20	38.785401409563704	39.140974171094776	38.719901336387125	39.000615	47764900		
2014-06-23	39.047400146349126	39.30004328173169	39.00997059798454	39.290688	18743900		
2014-06-24	39.14097409777796	39.243899976859524	38.88833002314048	39.066115	26509100		
2014-06-25	39.01932981554708	39.34682830641719	38.794756267110216	39.328114	20049100		
2014-06-26	39.23454328105121	39.243899498515255	38.76668562208327	39.038044	23604400		
2014-06-27	38.935115135005255	39.571401548259686	38.84154079649837	39.533972	74640000		
2014-06-30	39.45911238446593	39.49654193223331	39.019329	39.019329	30793100		
2014-07-01	39.16904371835306	39.44040209331742	39.00997024460404	39.178399	26917000		
2014-07-02	39.04739952733176	39.206473	38.86025553133689	39.206473	20208100		
2014-07-03	39.21582962238827	39.29068872049016	38.888330191417	39.1129	15969300		
2014-07-07	39.066114452673766	39.41232818396418	39.02868490430918	39.290688	21952400		
2014-07-08	39.1783993785116	39.30004330541033	38.935115267575405	39.094185	31218200		
2014-07-09	39.28132962425388	39.29068864900142	38.860256789279035	38.991256	18445900		
2014-07-10	38.710541103395805	39.30004267930062	38.41111220679161	39.00997	21854700		
2014-07-11	39.01932995923635	39.384258	38.81347165217391	39.384258	24083000		
2014-07-14	39.50590209769685	39.72111662321214	39.33747333859792	39.431043	21881100		
2014-07-15	39.60883109807776	39.73983030627293	39.32811369683793	39.721116	28748700		
2014-07-16	39.77725621104405	41.46154658696098	39.74918662299516	41.246333	63318000		
2014-07-17	42.528261960378714	42.77154607060733	41.4054026477746	41.667402	82180300		
2014-07-18	41.77969019498595	41.95747423131515	41.405402201955745	41.817116	43407500		
2014-07-21	41.695475645795604	42.25690390276539	41.37733243660738	41.957475	37604400		
2014-07-22	42.10718873043994	42.24754789763868	41.72354545534038	41.948119	43095800		
2014-07-23	42.528261750920585	42.528261750920585	41.75161617263363	41.985545	52362900		
2014-07-24	42.04168924722121	42.10718931949598	41.47090290311248	41.545762	30725300		
2014-07-25	41.452187999116134	41.78904645213483	41.452187999116134	41.639332	26737700		
2014-07-28	41.50833297873711	41.6486874711054	41.105974451080854	41.143404	29684200		
2014-07-29	41.087260242361815	41.255689002180205	40.83461616691892	41.068545	27763100		
2014-07-30	41.23697362955605	41.26504321736952	40.50711662492523	40.778475	31921400		
2014-07-31	40.591331305038764	40.881401181291174	40.310617646222106	40.385473	31537500		
2014-08-01	40.432257486070554	40.469687034071704	39.86147021299608	40.104759	31170300		
2014-08-04	40.20768774797464	40.67554540229462	40.05797329859224	40.581972	34277400		
2014-08-05	40.525831588647975	40.66618701571514	40.07668916917032	40.310618	26266400		
2014-08-06	39.992474	40.39482783821705	39.49654208129252	39.992474	24634000		
2014-08-07	40.086044027758504	40.65683130467205	39.908259989635575	40.450973	30314900		
2014-08-08	40.450972523357116	40.535186900574374	40.15154362658463	40.422902	28942700		
2014-08-11	40.47904211099893	40.6568308256035	40.25447230985018	40.422902	20351600		
2014-08-12	40.27318857909767	40.78783107284007	40.235759030330875	40.722331	21431100		
2014-08-13	40.87204500217582	41.33990266016775	40.7223305516184	41.246333	22889500		
2014-08-14	41.24633395726758	41.56447342922439	41.1808301407672	41.424118	19313200		
2014-08-15	41.714190719070984	42.01361962062426	41.54576196194727	41.91069	41611300		
2014-08-18	42.05104552424819	42.210119	41.807760476884056	42.210119	26891100		
2014-08-19	42.341936598875485	42.690312712979804	42.21011919504874	42.680899	28139500		$0.280
2014-08-20	42.69031230277392	42.74680776194443	42.27602796151684	42.323105	24770500		
2014-08-21	42.219533402487095	42.60557284706826	42.21011968939704	42.577327	22285500		
2014-08-22	42.69972615454511	42.81271613169404	42.43609134856738	42.511418	18294500		
2014-08-25	42.74680847806307	42.78446803804937	42.40784607451711	42.530246	16910000		
2014-08-26	42.66206771325777	42.746809021391066	42.31368876755788	42.379597	14873100		
2014-08-27	42.276028613139886	42.370182691557446	42.14420650074992	42.247779	21287900		
2014-08-28	42.134792309830836	42.35135101890929	42.00297490673398	42.257196	17657600		
2014-08-29	42.45492273321594	42.784467654522274	42.238364964892206	42.775053	21607600		
2014-09-02	42.77505326879574	42.80329911565928	42.22894680949554	42.454923	22976800		
2014-09-03	41.92764836888632	42.47375482420537	41.92764836888632	42.332519	33684500		
2014-09-04	42.12537876979075	42.62440347920475	42.10654663606009	42.614986	26475500		
2014-09-05	42.47375524824661	43.245833192332825	42.47375524824661	43.227002	36939400		
2014-09-08	43.33057323411721	44.06498878805111	43.302328328948214	43.754276	45736700		
2014-09-09	43.75427653455687	44.22505634511204	43.707195728822484	44.027326	40302400		
2014-09-10	44.08382080785653	44.196807019157724	43.57537767842331	44.102652	27302400		
2014-09-11	44.008498382693695	44.253302	43.75427634453834	44.253302	29216400		
2014-09-12	44.16856157776099	44.27213313550037	43.87667621373991	43.970835	38244700		
2014-09-15	43.820184939821544	43.98024818948499	43.40589588911705	43.537718	37667600		
2014-09-16	43.6789498817488	44.11206636589993	43.584795802757	44.027326	27910600		
2014-09-17	43.556546613011434	43.96141819558568	43.528301707222695	43.801354	38311900		
2014-09-18	43.86726263431876	44.09323882592129	43.7448589423307	43.952003	35556600		
2014-09-19	44.07440661348723	44.78999098085017	43.87667626923767	44.742913	202522400		
2014-09-22	44.53576942742103	44.61109608072038	44.23447128826028	44.309797	38686100		
2014-09-23	44.11206646606313	44.23447110020466	43.75427663390766	43.839017	33430300		
2014-09-24	43.904925237017366	44.356873846535265	43.6318720105407	44.328628	26582700		
2014-09-25	44.140315065358166	44.33804164013811	43.339987520864625	43.349405	33077400		
2014-09-26	43.245832392372336	43.89550757427751	43.08576537738501	43.697781	27078800		
2014-09-29	43.29291052439515	43.83901603542298	43.08576552871903	43.726027	26091000		
2014-09-30	43.66011771288132	43.76369021044671	43.321155315302775	43.650704	33033100		
2014-10-01	43.56596317272491	43.81076772986658	43.170506253242074	43.217588	38088400		
2014-10-02	43.15167893913657	43.40589626836233	42.97277978801996	43.085766	25119400		
2014-10-03	43.292911441527444	43.59420957916071	42.94453532277029	43.396483	32453200		
2014-10-06	43.424728847114714	43.59420957916071	43.23641598105954	43.396483	20604000		
2014-10-07	43.1799245536818	43.24583278466578	42.765635501586196	42.869208	25723700		
2014-10-08	42.822131437839495	44.149729558007095	42.69031309128503	44.046158	33031000		
2014-10-09	43.782522640459	44.064989586902335	43.06693920730409	43.170507	34422800		
2014-10-10	42.93511665731044	43.42472859976969	41.38154611375006	41.456869	51978100		
2014-10-13	41.25914225112751	41.955897306466994	40.94842946188543	41.099079	37100200		
2014-10-14	41.30621840145436	41.786415676981505	41.014336810756944	41.174401	38115700		
2014-10-15	40.48706394060472	40.85427125339012	39.63965839361235	40.694208	60218700		
2014-10-16	40.04452866024061	40.56238926251145	39.75264706871701	40.242259	49040400		
2014-10-17	40.67537636499818	41.37212859792859	40.28933692232202	41.080247	40683300		
2014-10-20	40.543557267623285	41.56043975125163	40.30816736791321	41.503949	34527900		
2014-10-21	41.76758500556174	42.35135101890929	41.607517989645416	42.257196	36433800		
2014-10-22	42.37018302455649	42.43609219815024	41.645182115025186	41.786417	33570900		
2014-10-23	42.01238921126135	42.793885577277074	41.92764884564606	42.389014	45451900		
2014-10-24	44.0932386723402	44.15914784541826	42.53966342380959	43.434146	61076700		
2014-10-27	43.038689135112136	43.405896444042604	43.038689135112136	43.227002	30371300		
2014-10-28	43.17992450620045	43.78252171294809	43.095183200035144	43.773108	29049800		
2014-10-29	43.726027270495905	43.9708346517877	43.63187225121991	43.895508	30276100		
2014-10-30	43.6130410356795	43.6130410356795	43.0951832513612	43.358819	30073900		
2014-10-31	44.19680752070219	44.225056192357165	43.76369103804705	44.206225	35849700		
2014-11-03	44.14972921399962	44.68641819221819	43.99908061781367	44.667587	23130400		
2014-11-04	44.53576796741665	44.94063953542148	44.48869092915704	44.78999	21530800		
2014-11-05	45.00654854012552	45.100707326063116	44.498105407768634	45.063044	22449600		
2014-11-06	45.06304392671273	46.004603537769	44.99713475393879	45.853954	33037800		
2014-11-07	46.06109442419383	46.06109442419383	45.467914692175874	45.835122	28000600		
2014-11-10	45.80687751529097	46.27765732651576	45.71271872836714	46.032849	36370100		
2014-11-11	45.9951848663219	46.089343651593225	45.8068767113753	46.014017	23445200		
2014-11-12	45.72213576817165	46.06109440431612	45.684472442076114	45.929277	22722100		
2014-11-13	45.957525315122915	46.74843632580347	45.86336747139407	46.710773	26210400		
2014-11-14	46.83317653648045	47.12505718873253	46.503627850750654	46.682527	29081700		
2014-11-17	46.52246096042177	46.80492790568925	46.26823892071777	46.569538	30318600		
2014-11-18	46.55058734919756	46.740087936026924	46.14316312463557	46.181064	23995500		$0.310
2014-11-19	46.1052622591194	46.19053709683664	45.41358857541292	45.688364	26177500		
2014-11-20	45.479913316634224	46.143163	45.35673760390348	46.143163	21510600		
2014-11-21	46.44636111421426	46.47478511231841	45.07248874343477	45.460963	42884800		
2014-11-24	45.47044118056061	45.47991426770329	44.90193940971969	45.09144	35434200		
2014-11-25	45.15776471249705	45.451490105250706	44.95879103578997	44.977741	28008000		
2014-11-26	44.99669136326865	45.47044046274509	44.79771389899395	45.243039	27163600		
2014-11-28	45.43253974832357	45.669414298901394	45.11039035953774	45.29989	21534400		
2014-12-01	45.36621521994194	46.21896171352529	45.20513862932491	46.067362	31191600		
2014-12-02	46.275812264874375	46.474785940136684	45.66941436205481	45.915762	25773500		
2014-12-03	45.89681150687733	45.9536623459375	45.299889540472876	45.555715	23534800		
2014-12-04	45.84943686331261	46.4842625511018	45.66941410065135	46.275812	30320400		
2014-12-05	46.25686217541769	46.39898785307387	45.839963914452476	45.877861	27313400		
2014-12-08	45.72626114847817	45.81153598631308	44.95879045045859	45.195665	26663100		
2014-12-09	44.636641804821174	45.40411251559403	44.57979001699012	45.09144	24330500		
2014-12-10	45.08196576911306	45.157763729306446	44.24816641452738	44.437667	30431800		
2014-12-11	44.60821695237249	45.23356576158803	44.22921577906364	44.693488	29060400		
2014-12-12	44.32396441258775	45.22408864123347	44.21973866411458	44.485041	34248400		
2014-12-15	44.72191588737027	45.16723719787864	44.10604016375276	44.219739	29247800		
2014-12-16	43.49016956771564	43.90706688352525	42.76059500130689	42.789019	47801400		
2014-12-17	42.68479240799839	43.537542671917	42.54267052233924	43.338569	34970900		
2014-12-18	44.13446857639373	45.025115	43.907067110690235	45.025115	40105600		
2014-12-19	45.12934000163164	45.57466131104641	44.69348798918322	45.157764	64551200		
2014-12-22	45.27146241515292	45.593611798646045	45.20513754208081	45.460963	26566000		
2014-12-23	45.83048724857015	46.23791147689989	45.60308957426624	45.906289	23648100		
2014-12-24	46.086312106226615	46.086312106226615	45.555715949747444	45.612563	11437800		
2014-12-26	45.868388101119706	45.868388101119706	45.309364160205426	45.366215	13197800		
2014-12-29	45.195664547168086	45.27146250726549	44.778762501657695	44.95879	14439500		
2014-12-30	44.94931430218277	45.11986398061748	44.38081632156529	44.551366	16384700		
2014-12-31	44.27659054646737	44.949313315810436	44.011292	44.011292	21552500		
2015-01-02	44.21026607486167	44.930362812889165	44.096567238198205	44.305014	27913900		
2015-01-05	43.935490085072885	44.27659038067816	43.82179124986871	43.897593	39673900		
2015-01-06	43.94496672690823	44.29554010753384	43.14906825224879	43.253294	36447900		
2015-01-07	43.565966454250486	44.02076463459138	43.10169423957781	43.802841	29114100		
2015-01-08	44.29554150031519	45.243039714225674	44.267117501396086	45.09144	29645200		
2015-01-09	45.11039013801291	45.30936381202297	44.437667365173674	44.712439	23944200		
2015-01-12	44.93036353763728	45.04406616612762	43.92601827050325	44.153415	23651900		
2015-01-13	44.50399089542766	45.39463824580159	43.641767543232305	43.926017	35270600		
2015-01-14	43.547017	43.812319342609946	43.224867607002835	43.547017	29675300		
2015-01-15	43.79336761328537	43.94496732480691	43.025893126209326	43.092218	32750800		
2015-01-16	42.9311437398363	43.85021508493191	42.79849115134908	43.812318	35695300		
2015-01-20	43.86916616112794	44.20079337701391	43.17749341555278	43.954441	36161900		
2015-01-21	43.52806691173819	43.717566554138	43.09221868171684	43.509116	39081100		
2015-01-22	43.94496735180615	44.66506408697953	43.6607188400268	44.655591	35898000		
2015-01-23	44.87351562320824	44.901938674163524	44.34291473711392	44.702965	26211600		
2015-01-26	44.53241591288729	44.65559162780413	43.81231916759021	44.541889	42525500		
2015-01-27	40.695048424057035	40.931922972814654	39.89914994023144	40.420273	169164000		
2015-01-28	40.49607505586247	40.543449018472906	38.999026001433016	39.02745	84507100		
2015-01-29	38.78110182580822	39.90862375084145	38.64845302359685	39.804398	63585300		
2015-01-30	39.368549082524076	39.396976870888714	38.231550300223795	38.278929	78004900		
2015-02-02	38.45895218529439	39.19799983854833	38.11785283110108	39.112725	50352500		
2015-02-03	39.44435178905354	39.72860030714424	38.894800927251865	39.415924	52082400		
2015-02-04	39.73807387324748	39.99389838926087	39.18852680791885	39.643325	41614800		
2015-02-05	40.003374416912244	40.40132176059787	39.66227506947053	40.221299	36548200		
2015-02-06	40.439223516151856	40.54344926652674	39.937051360924265	40.183399	34616600		
2015-02-09	40.022325165479764	40.49607425722318	39.993897377480614	40.136024	31381100		
2015-02-10	40.49607553988251	40.524498591291014	39.96547464532745	40.363422	29670700		
2015-02-11	40.41080046364203	40.41080046364203	39.99389840965377	40.154975	38262500		
2015-02-12	40.42027376839173	40.827698	40.27814714143894	40.827698	33268800		
2015-02-13	41.10247277796257	41.566745	40.88454913991427	41.566745	40264900		
2015-02-17	41.95798711908811	41.98661340125684	41.21367706394704	41.585834	33695700		$0.310
2015-02-18	41.633545029672966	41.700341914506346	41.404525230333256	41.538119	27111700		
2015-02-19	41.20413581011494	41.538119282310504	41.08008349748292	41.509493	27603400		
2015-02-20	41.51903271716661	41.87210482400628	41.309102515821195	41.85302	29721100		
2015-02-23	41.70034150462215	42.167917785377426	41.65263039873706	42.129751	32518800		
2015-02-24	42.12975138115196	42.272884700102175	41.91027208562055	42.072495	25271700		
2015-02-25	41.93890239711908	42.07249521311684	41.79576430623774	41.977073	29759800		
2015-02-26	41.97707306901191	42.20608905274423	41.881646084532115	42.043869	28957300		
2015-02-27	42.110666406951175	42.177463293008046	41.66217207489952	41.843476	33807700		
2015-03-02	41.671712479582396	42.167918871922865	41.55720448656996	41.872106	31924000		
2015-03-03	41.56674844977606	41.82439453312183	41.118254122649134	41.299559	31748600		
2015-03-04	41.04191307614563	41.23276227490965	40.91786457992948	41.089628	25748700		
2015-03-05	41.09916839783882	41.26139130998113	40.86060809833894	41.137339	23193500		
2015-03-06	41.03237141094497	41.13733889670253	40.22126830316449	40.421658	36248800		
2015-03-09	40.259436739314786	41.156425408450076	40.259436739314786	40.889235	32108000		
2015-03-10	40.41211323218176	40.75564102114881	40.106757	40.106757	39159700		
2015-03-11	40.373946553574235	40.431199117697815	39.925452230586004	40.059046	32215300		
2015-03-12	39.438791687858355	39.744148879472206	38.99029735843429	39.142975	59992500		
2015-03-13	38.83761896444862	39.572384710587684	38.75173725386094	39.486503	58007700		
2015-03-16	39.57238429032439	39.73460338900699	39.391076550304554	39.658266	35273500		
2015-03-17	39.47695749547203	39.915911310259155	39.267027294165246	39.791859	31673400		
2015-03-18	39.53421389082354	40.87015351224716	39.43879167695304	40.555252	44194800		
2015-03-19	40.32623190078137	40.641133410708605	40.28806511484505	40.354862	33879100		
2015-03-20	40.61250681309135	41.01328716666774	40.54571088269629	40.917864	71904500		
2015-03-23	40.91786382409975	41.15642412534659	40.822437795118596	40.898779	26246100		
2015-03-24	40.822438191565816	41.19459131088386	40.7938119093794	40.93695	25513300		
2015-03-25	40.956031226009436	40.96557554668537	39.543755175613	39.56284	43469900		
2015-03-26	39.333824320749926	39.70597839918122	39.04754909000216	39.32428	37495600		
2015-03-27	39.2383982754781	39.53421400990447	38.961671182544706	39.095264	34401400		
2015-03-30	39.21931181513363	39.63918081017821	39.03800789375018	39.085719	35049700		
2015-03-31	38.91395599214343	39.15251629711146	38.68494000785656	38.799448	34887200		
2015-04-01	38.742191192151346	38.89486978565138	38.46546410415616	38.856703	36865300		
2015-04-02	38.79944729065656	38.875788495333076	38.28415608710512	38.446379	37487500		
2015-04-06	38.49409107037524	39.86819748205717	38.34141247416155	39.648722	39223700		
2015-04-07	39.705978206251274	39.99224961864314	39.41970583961818	39.629637	28809400		
2015-04-08	39.56283960263183	39.78231508087787	39.162060203012786	39.524669	24753400		
2015-04-09	39.36244952386692	39.7155178138398	39.36244952386692	39.581925	25723900		
2015-04-10	39.72506328945066	40.03042048251496	39.515129264977716	39.810945	28022000		
2015-04-13	39.50558897292629	40.135387232755896	39.49604369786818	39.849112	30276700		
2015-04-14	39.88728131767802	40.10675679429384	39.49604242458025	39.744148	24244400		
2015-04-15	39.849111390576404	40.51708119801066	39.77277400155106	40.326232	27343600		
2015-04-16	40.03042029722035	40.40257342030361	39.90636798387097	40.23081	22509700		
2015-04-17	39.76322910601137	39.83002980732979	39.27656799991754	39.715518	42387600		
2015-04-20	39.82048538103006	41.19459080417199	39.772773320904214	40.94649	46057700		
2015-04-21	41.032372796256396	41.17551088891184	40.5838784649398	40.688845	26013800		
2015-04-22	40.71746999975338	41.1564238134446	40.602962010263894	41.022831	25064300		
2015-04-23	40.92740450168865	41.61446008068329	40.84152279287461	41.356814	46309500		
2015-04-24	43.57065386945172	45.93717112800596	43.56111336578578	45.679526	130933700		
2015-04-27	45.06881199227175	45.927630028728586	45.059270534488334	45.832204	59248200		
2015-04-28	45.59364417269125	46.95820910637718	45.51730678418426	46.910498	60730800		
2015-04-29	46.49063298663763	47.05363530394292	46.28069896492664	46.815075	47804600		
2015-04-30	46.47154838169902	47.27311100673114	46.376121396947724	46.414292	64725500		
2015-05-01	46.35703961214045	46.64331101918161	46.18527619537103	46.433377	38937300		
2015-05-04	46.15664649490276	46.63376710115813	45.97534161876693	46.032598	34039500		
2015-05-05	45.631814976126684	45.95625698975869	45.14515290991987	45.42188	50369200		
2015-05-06	45.39325410832442	45.58410234926756	43.91418024101514	44.162282	52433000		
2015-05-07	44.152741320498045	44.93521912215805	44.04777478612902	44.563066	32971700		
2015-05-08	45.37416880282685	45.784493479371726	45.34554252062828	45.565018	35364900		
2015-05-11	45.37416841717887	45.717696205777834	45.202405	45.202405	24609400		
2015-05-12	44.70619938850599	45.4982215120685	44.29587566262115	45.18332	29928300		
2015-05-13	45.98488317162727	46.10893548375109	45.39325457288989	45.45051	34184600		
2015-05-14	45.83220465244585	46.58605616736338	45.83220465244585	46.490633	32980900		
2015-05-15	46.63376749573328	46.67193809879788	45.85128969485382	46.08985	28642700		
2015-05-18	45.78449367192225	46.01351251864495	45.43142537525452	45.813119	24136500		
2015-05-19	45.67865918412254	45.91876987705609	45.31368997042076	45.697869	28574800		$0.310
2015-05-20	45.51538199204218	46.03402204922143	45.400129819876845	45.697869	25047900		
2015-05-21	45.40973397037691	45.717074701513276	45.15041345766422	45.544195	22410700		
2015-05-22	45.42894222808843	45.47696340632275	44.9679306572311	45.044768	25720600		
2015-05-26	44.97753718746636	45.02555836589459	44.3628509285892	44.747029	29581900		
2015-05-27	44.96793025524196	45.88035088195021	44.77584074180799	45.726681	27335600		
2015-05-28	45.62103217869269	46.12046242570153	45.51538251215188	45.573011	19283700		
2015-05-29	45.553800416478865	45.688262403792955	44.74702849259436	45.006349	36519600		
2015-06-01	45.198437689640315	45.88035109549016	44.77584095020725	45.361712	28837300		
2015-06-02	45.07358034883122	45.476964401661995	44.77584212207396	45.063974	21498300		
2015-06-03	45.496174213566825	45.851540928848834	44.967931637051514	44.996743	27955200		
2015-06-04	44.93911839316241	45.294481259394274	44.37245715603259	44.526128	27745500		
2015-06-05	44.478106193821745	44.67979821759424	44.02669712584953	44.314829	25438100		
2015-06-08	44.46849942005143	44.593357940957794	43.863419512746646	43.921048	22121600		
2015-06-09	43.949858862034056	44.12273951961242	43.66172699391746	43.844214	24406100		
2015-06-10	43.97867591927833	44.97753737234372	43.882629720255984	44.766239	28417400		
2015-06-11	44.814259368524105	45.063972566280164	44.30522566404364	44.602961	27347800		
2015-06-12	44.391666697408944	44.631777394817895	44.08432596516828	44.151556	23931000		
2015-06-15	43.65212467746124	43.84421419111421	43.23913332761654	43.680937	33254500		
2015-06-16	43.556077629361916	44.4108755350739	43.50805645138104	44.017094	27070300		
2015-06-17	43.921048770044614	44.247599318520784	43.56568589832216	44.151556	28704100		
2015-06-18	44.39166660616912	44.94872150212736	44.34364158545767	44.871888	32658300		
2015-06-19	44.93911941094685	44.977538083251595	44.17076613415085	44.276411	63837000		
2015-06-22	44.4973151973294	44.871886915017726	44.334038006489294	44.401269	20318100		
2015-06-23	44.30522637189998	44.44929086791705	43.815398633545456	44.093928	25896500		
2015-06-24	43.86342032327354	44.42047906267483	43.748168148851015	43.834608	34890900		
2015-06-25	44.20917936818022	44.23799457192168	43.70014566483481	43.844214	20616000		
2015-06-26	43.8442155319865	44.449291611775166	43.24873811749529	43.469639	49835300		
2015-06-29	43.25834358064432	43.44082674759582	42.60524249312796	42.614845	34081700		
2015-06-30	42.94139506712707	42.95100141566358	42.20185413800095	42.40355	35945400		
2015-07-01	42.701284506794906	43.44082639863157	42.35552414985628	42.691682	28343900		
2015-07-02	42.72049450087862	42.9798140493327	42.317109497059505	42.643661	21752000		
2015-07-06	42.22106360502387	42.72049481055406	42.21146109811928	42.634054	23034000		
2015-07-07	42.58603267146801	42.73010100869817	41.606381040324635	42.547614	36435800		
2015-07-08	42.682075672374744	43.123882227220065	42.28829413728349	42.48999	39785900		
2015-07-09	42.979814841644206	43.43122391327298	42.73970414420485	42.758913	32099800		
2015-07-10	43.22952722729808	43.35438574804442	42.806934328694595	42.845353	25465800		
2015-07-13	43.200716084744926	43.81539850123049	43.17190376189419	43.738565	28178300		
2015-07-14	43.65212564703035	44.141949547710446	43.517663656796636	43.815399	22880300		
2015-07-15	43.87302649794696	44.07471852271803	43.6329158012638	43.94986	26629600		
2015-07-16	44.189970273713676	44.843072322883415	44.151555443940424	44.81426	26271700		
2015-07-17	44.708610006065406	44.92951184327908	44.4300806421793	44.775841	29467100		
2015-07-20	44.804658287239235	45.26566986818657	44.602962419052666	45.063974	30631900		
2015-07-21	44.9295126065943	45.45775902066893	44.64138073099367	45.409734	42781900		
2015-07-22	43.6425188014694	45.07357949882346	43.41201445600682	43.738565	59152400		
2015-07-23	43.479244114308315	44.40126917173565	43.31596692283668	44.286017	33934000		
2015-07-24	44.09392767727313	44.48770921392489	43.98827801187501	44.12274	32333200		
2015-07-27	44.12274121167372	44.18997124713968	43.46003664101595	43.556079	39701400		
2015-07-28	43.77698418996365	43.8346078759048	43.01823342713885	43.546476	34328900		
2015-07-29	43.60410389098489	44.92951203870363	43.469638060759735	44.458897	40945900		
2015-07-30	44.430081588285	45.52499021173481	44.113137388158336	45.025559	39777900		
2015-07-31	45.419340242898045	45.49617374477832	44.66058948264263	44.852679	31201500		
2015-08-03	45.12160231400123	45.14081116981818	44.612568595295016	44.958328	24125900		
2015-08-04	44.90070023873159	45.82272435270982	44.83346924372172	45.659451	33403900		
2015-08-05	46.08204418780814	46.495034579653854	45.65945032868785	45.697869	26959700		
2015-08-06	45.822723619838754	45.88035114651118	44.497315477884975	44.775841	27368000		
2015-08-07	44.55493914910195	44.92951182947966	44.43008062853327	44.891097	19163000		
2015-08-10	45.09278978073483	45.611429845819956	44.987140113790836	45.457759	23079900		
2015-08-11	44.96793053609136	45.083182708163136	44.08432510769873	44.574149	29237400		
2015-08-12	44.362850595062085	45.04476784323189	43.901838065366434	44.891097	30181400		
2015-08-13	45.198438077070215	45.236852906848235	44.65098665424742	44.881491	22627200		
2015-08-14	44.68940192955721	45.23685335783783	44.679798462127664	45.140811	21473400		
2015-08-17	44.95832714641065	45.573010520882335	44.727819920540995	45.448152	21099700		
2015-08-18	45.28380020647345	45.854198202242436	45.14845249628758	45.699514	23574100		$0.310
2015-08-19	45.22579202902308	45.51582780448523	44.76173942880967	45.061442	31444000		
2015-08-20	44.53938226631625	44.92609373681569	44.143004	44.143004	36238200		
2015-08-21	43.79496306619333	43.968983757603894	41.639053	41.639053	70053100		
2015-08-24	39.1061001822273	41.27167704330053	38.40035352147875	40.295234	88753700		
2015-08-25	41.155665168379905	41.80340719267271	39.04809196606059	39.125436	70616600		
2015-08-26	40.614268652827036	41.416694880278506	39.6958341083317	41.291013	63408000		
2015-08-27	41.79373698365663	42.48981684537233	41.50370411076519	42.441479	50943200		
2015-08-28	41.958091516980694	42.683173710242706	41.948420854075096	42.470481	28246700		
2015-08-31	42.11277501732773	42.47048126815257	41.66805503565703	42.074103	34441700		
2015-09-01	40.76895275583056	41.17500071664276	40.27589879913916	40.430583	49688900		
2015-09-02	40.95264275384631	41.93875452492308	40.48859015569255	41.919419	37671500		
2015-09-03	41.96775713724137	42.518819601379306	41.84207525759156	42.054767	28285200		
2015-09-04	41.387692250097274	41.610050787709135	40.7979587373006	41.194337	37138800		
2015-09-08	41.86141100773757	42.53815535516417	41.764735315482895	42.431809	32469800		
2015-09-09	42.741176955907754	42.9248673433505	41.48436880032504	41.639053	33469500		
2015-09-10	41.687391103277065	42.33513312697186	41.32968485609414	41.851745	31366600		
2015-09-11	41.70672611096066	42.141776386614545	41.51337086257059	42.035431	27132500		
2015-09-14	41.987092772837066	41.996759568615	41.43603127402462	41.610051	23656000		
2015-09-15	41.75506480425605	42.818520600928125	41.64872231827281	42.518819	28882200		
2015-09-16	42.50915277036885	42.90553103371824	42.383470890823276	42.828187	23372200		
2015-09-17	42.81852101671975	43.50493118644068	42.61549897129261	42.779849	32768200		
2015-09-18	42.05476652483901	42.528488816947146	41.89041649725994	42.035431	63143700		
2015-09-21	42.17077870788303	42.99254044710861	42.15144221626742	42.644501	26177200		
2015-09-22	41.93875438687859	42.58649253611699	41.87108004987059	42.441479	28085900		
2015-09-23	42.47048054161113	42.70250490739819	42.06443258421442	42.412473	17145200		
2015-09-24	42.00642889321669	42.66383674108734	41.8324082020041	42.451145	27905600		
2015-09-25	43.002207136144904	43.243901196037804	42.30612631010087	42.480147	29384600		
2015-09-28	42.37380514390587	42.62516503637873	41.774400966132	41.851745	27613800		
2015-09-29	41.92908466303696	42.12244087827902	41.61971626549165	41.996759	32763600		
2015-09-30	42.422142924396766	42.82818701687435	42.20945118208093	42.789515	34958900		
2015-10-01	43.26323670671965	43.26323670671965	42.29646046746335	43.127889	28657900		
2015-10-02	42.799183895325875	44.055993	42.46081027974575	44.055993	41839000		
2015-10-05	44.230013923868455	45.33213789421154	44.18167607761317	45.080778	34369300		
2015-10-06	44.79074590574503	45.61250379037433	44.68439955073348	45.19679	27017200		
2015-10-07	45.5351599112159	45.77685397620936	44.42337011257475	45.245128	27711500		
2015-10-08	45.013103138049125	45.941207370680566	44.955095596309896	45.873534	33772700		
2015-10-09	45.873533924247425	45.96054378654821	45.36113961259181	45.54483	28600600		
2015-10-12	45.41914847489362	45.50615833787234	44.95509587234043	45.438484	19769100		
2015-10-13	45.01310376679978	45.56416623664543	45.01310376679978	45.332138	19987800		
2015-10-14	45.1001146456348	45.5351600972958	44.984098593635046	45.129116	24697800		
2015-10-15	45.44815	45.467486491955384	44.984098362477056	45.44815	27189400		
2015-10-16	45.457819567999145	45.96054418801571	45.34180835080389	45.931538	26450300		
2015-10-19	45.84452778346828	46.2892477582346	45.45781921750985	46.037884	29387600		
2015-10-20	45.863864867010626	46.22157401722633	45.457819804061124	46.182902	30574000		
2015-10-21	46.32791600017805	46.39559420483232	45.54483013743665	45.63184	25144300		
2015-10-22	45.95087387833878	47.32369807740912	45.52549329805316	46.434262	56637100		
2015-10-23	50.56239654149683	52.27359145836186	50.514058696123676	51.113459	135227100		
2015-10-26	50.78475586935277	52.51528633806452	50.7557535483871	52.447612	64633300		
2015-10-27	52.196251775911406	52.56362385132069	51.799873512615115	51.906216	50999900		
2015-10-28	51.76120141657247	52.186582	51.103793566257536	52.186582	47000800		
2015-10-29	51.76120072275076	52.04156679840321	51.45183232674942	51.587181	30202100		
2015-10-30	51.548509818930654	52.19625184210588	50.87176547493663	50.891101	46619800		
2015-11-02	51.094122398937216	51.58718118213386	50.87176483030243	51.471169	30285000		
2015-11-03	51.1714670385423	52.58295940024276	51.14246568452337	52.350936	36596900		
2015-11-04	52.37993729117878	53.05668163381005	52.263925107808454	52.59263	37087800		
2015-11-05	52.67964035540543	52.882662403284876	52.20591805432295	52.573294	31468500		
2015-11-06	52.29292764176722	53.1533585088623	52.16724576181978	53.09535	32851200		
2015-11-09	52.73764377288401	53.047012174656544	51.780537213452774	52.360602	32513100		
2015-11-10	52.27359264188349	52.33160018455235	51.50017162998213	51.732196	55283700		
2015-11-11	51.91588484502847	52.39927296307551	51.68385661481342	51.867547	36516300		
2015-11-12	51.70319319804951	52.18658131695424	51.42282712230854	51.548509	35361100		
2015-11-13	51.30681553728236	51.51950727885043	50.78475539601708	51.084457	36848200		
2015-11-16	51.316486307738884	52.099572185539145	51.094123898695926	51.98356	32165200		
2015-11-17	51.74996861146696	52.100354941180505	51.43851496131506	51.555313	31551300		$0.360
2015-11-18	51.58451118234025	52.53833799288164	51.56504532906389	52.411808	29710000		
2015-11-19	52.54807155185168	53.20017567371478	52.343677177683965	52.499404	28149200		
2015-11-20	52.80112553148414	52.84978919001775	51.84729874768959	52.742727	37147600		
2015-11-23	52.80112553148414	53.005516011861765	52.31447921322161	52.742727	28235900		
2015-11-24	52.47993748051148	52.986050629287995	52.14902187432722	52.801126	24600000		
2015-11-25	52.64539903027378	52.78166000021717	52.256081	52.256081	21005100		
2015-11-27	52.363143981278085	52.63566884515754	52.35341300129191	52.489673	9009100		
2015-11-30	53.08338252484303	53.49216349449629	52.557803516386514	52.898454	56241400		
2015-12-01	52.95685298176651	53.7549529531881	52.8497898171856	53.745221	39952800		
2015-12-02	53.842549164328005	54.465455484332	53.589494049718894	53.735486	47274900		
2015-12-03	54.00801047743383	54.280530469731914	52.489672014212694	52.752462	38627800		
2015-12-04	52.674597185176324	54.72824564764801	52.65513035890567	54.416792	43963700		
2015-12-07	54.2999981469175	54.47519082465998	53.813351819855086	54.319464	30709800		
2015-12-08	53.98854435152275	54.6017158020844	53.5213648520995	54.299998	32878000		
2015-12-09	53.89121215384451	54.377858470687	53.0541795155828	53.511629	36373200		
2015-12-10	53.91067914521649	54.1734691351547	53.54082696331157	53.793885	31620700		
2015-12-11	53.248840280335884	53.62842344319594	52.56753444728194	52.616202	39549500		
2015-12-14	52.878991869671815	53.73548648582028	52.24634969761243	53.667356	46768900		
2015-12-15	54.17346864359658	54.4070608250806	53.618691835712106	53.725755	39843000		
2015-12-16	54.05667434089154	54.74771114381416	53.2975031598194	54.630917	37503300		
2015-12-17	54.8547741421477	55.27328997718332	54.046939304679704	54.212401	41280900		
2015-12-18	54.28053096913853	54.50438827813803	52.58700078863231	52.684332	84684200		
2015-12-21	53.414301659256516	53.87174628534071	52.78166046282471	53.365638	37246300		
2015-12-22	53.52136553416847	53.99827699289167	53.04445018227462	53.871747	28322200		
2015-12-23	54.21240085684692	54.38759353151549	53.95934282462925	54.329195	27279800		
2015-12-24	54.36812852379121	54.465455842423424	53.949611710063294	54.1832	9558500		
2015-12-28	53.87174549806624	54.455724	53.51162916905041	54.455724	22458300		
2015-12-29	54.78664485475409	55.33168582497414	54.56278754274954	55.039699	27731400		
2015-12-30	54.96183682373065	55.263555598123496	54.78664414703366	54.80611	21704500		
2015-12-31	54.54332085505183	54.68931280536633	53.93987649465479	53.998276	26529600		
2016-01-04	52.869256503453585	53.336436	51.96409336984777	53.336436	53778000		
2016-01-05	53.46296585400483	53.91067950464886	53.08338268961204	53.57976	34079700		
2016-01-06	52.869256989995506	52.947122348937214	52.207417011673456	52.606467	39518900		
2016-01-07	51.29252402840184	52.06142620119234	50.679348680826095	50.776676	56564900		
2016-01-08	50.971334785876635	51.857031091793075	50.75721332410444	50.932406	48754000		
2016-01-11	51.1075954847263	51.43851498818556	50.08563916792417	50.903205	36943800		
2016-01-12	51.35091817374286	51.68183767413922	50.66961623986361	51.370385	36095500		
2016-01-13	52.36314414605562	52.62593413760523	49.92991249552828	50.260832	66883600		
2016-01-14	50.61121719805654	51.99329079803358	50.19270136353415	51.691573	52381900		
2016-01-15	49.93964667363994	50.58201982043841	48.99555183308289	49.628194	70739100		
2016-01-19	50.10510627640217	50.29976480894452	48.72303166864411	49.209678	43564500		
2016-01-20	48.64516697489334	50.00777766737069	47.7886674905348	49.433535	63273000		
2016-01-21	49.63792416798732	50.2024358404046	48.95661835317329	49.131812	40191200		
2016-01-22	50.03697450550823	50.93240567880169	49.89097866326402	50.893473	37555800		
2016-01-25	50.55281894999718	51.24385964703214	50.27056700314901	50.406827	34707700		
2016-01-26	50.40682770999293	51.03946599084255	50.17323552558549	50.776676	28900800		
2016-01-27	50.6209492812368	50.805877806446176	49.65739149477955	49.852051	36775200		
2016-01-28	50.47495846743485	50.81560895283854	49.8812489698185	50.669617	62513800		
2016-01-29	53.26830664657832	53.618692	52.55780301325104	53.618692	83611700		
2016-02-01	53.414301697370526	53.61869218093022	53.04444951644031	53.24884	44208500		
2016-02-02	52.723260443980756	52.81085678171661	51.24385952205698	51.58451	56313800		
2016-02-03	51.827832975460126	51.96409297149265	49.8909786791816	50.766944	57559800		
2016-02-04	50.7085453187993	51.39958602290804	49.99804265478427	50.611218	46987100		
2016-02-05	50.55281893220976	50.611217464114844	48.23638438716825	48.820359	62009000		
2016-02-08	48.226649998170615	48.24611682452945	46.90297198967031	48.09039	59290500		
2016-02-09	47.71080588333617	48.89822486740964	47.370151507963264	47.963861	46740500		
2016-02-10	48.557569678237634	49.0442160066755	48.19745236848627	48.382377	38237000		
2016-02-11	47.37988541315929	48.771694852779326	47.21442371882881	48.36291	48878600		
2016-02-12	48.90795583663366	49.326471677623765	48.42130950990099	49.151279	34243300		
2016-02-16	49.89629261626713	50.082544	49.1414754512144	50.082544	37291200		$0.360
2016-02-17	50.474657822814684	51.72941522336572	50.43544561249917	51.386315	40789000		
2016-02-18	51.29809324487058	51.90586632528679	51.07262475284389	51.160851	27176000		
2016-02-19	50.94519209432939	51.24907716946837	50.513866599225224	50.798149	33559100		
2016-02-22	51.24907618480655	51.95487929895995	51.24907618480655	51.611783	25008300		
2016-02-23	51.307894674873	51.337302117218265	49.97471284915982	50.170769	28895300		
2016-02-24	49.69042994085573	50.48445832390074	49.21009433678205	50.34722	33014500		
2016-02-25	50.709924076772516	51.072626	49.61201059801626	51.072626	26939500		
2016-02-26	51.56276600752362	51.6411904288731	50.09234486774933	50.288402	35975900		
2016-02-29	50.33741501590434	50.631503164737985	49.661023252731454	49.876686	31654000		
2016-03-01	49.96491100595934	51.552964846977375	49.91589402742267	51.543164	33024500		
2016-03-02	51.37651441158613	51.91566784699651	51.131444222635615	51.905867	29289900		
2016-03-03	51.92547301410969	51.92547301410969	50.75893694518009	51.317696	24427800		
2016-03-04	51.366713822308824	51.415726880064085	50.69031715656949	51.004007	33034200		
2016-03-07	50.54327676125815	50.778542182144164	49.582602600628164	50.023726	38407800		
2016-03-08	49.79826141668875	51.10203678252525	49.60220428523883	50.631503	33835100		
2016-03-09	50.86676730416285	51.80783584697066	50.837360842127836	51.798035	28251600		
2016-03-10	51.88626105622019	51.89606288362055	50.15116409666021	51.023613	38387800		
2016-03-11	51.9548793480309	52.023499	51.347106268013924	52.023499	32275700		
2016-03-14	51.67059783110156	52.53324587937732	51.59217733093626	52.121526	24083600		
2016-03-15	51.7098101604777	52.533246	51.70000931342586	52.533246	21104800		
2016-03-16	52.39600824600321	53.52332819301086	52.34699518768181	53.278258	31691700		
2016-03-17	53.141018680531545	53.91544145627516	52.9351607025247	53.582146	28223900		
2016-03-18	53.837016543943335	53.88603352202565	52.39600678992719	52.435219	67625500		
2016-03-21	52.199949764204426	52.86654067199145	51.88625992524583	52.797922	23925700		
2016-03-22	52.552851836578135	53.180230534492324	52.40580776393971	53.00378	23124100		
2016-03-23	53.04299330744414	53.170430787494475	52.680290403765376	52.905754	20129000		
2016-03-24	52.77831609921262	53.25865563199951	52.670485215651816	53.141019	19950000		
2016-03-28	53.14101915025679	53.21944357181153	52.27837502017354	52.484233	17025100		
2016-03-29	52.60186518994452	53.77820307346667	52.39600721215803	53.631159	23924300		
2016-03-30	53.84682228877062	54.542820649924906	53.81741582645461	53.964455	23008300		
2016-03-31	53.866428369380884	54.493807071156986	53.778203101591636	54.140906	26360500		
2016-04-01	53.96445403231598	54.51341321008099	53.493920254993704	54.474201	24399200		
2016-04-04	54.336963	54.56242757676348	53.91544226952914	54.336963	18928800		
2016-04-05	54.10169391539932	54.209524798503594	53.38608896388915	53.484119	19272300		
2016-04-06	53.2880625900061	54.11149842061996	53.14101851683499	54.033074	21188700		
2016-04-07	53.78800411002415	53.82721632055116	53.160625406364765	53.386089	19225100		
2016-04-08	53.59194719000625	54.189919433902276	53.24885088455902	53.346877	22167200		
2016-04-11	53.41550051689555	54.062485817816466	53.229244231848774	53.239049	21414200		
2016-04-12	53.29786344889163	53.69977855678129	52.69989121053115	53.572345	24944300		
2016-04-13	54.0330744059189	54.34676424850932	53.80760983155704	54.258538	20818000		
2016-04-14	54.131103695759386	54.48400574408744	53.984060603792265	54.268343	20877100		
2016-04-15	54.20952479475874	54.8172978828419	54.023273411789376	54.552626	28793800		
2016-04-18	54.39578159899191	55.474088479704015	54.12130004400725	55.346651	23150300		
2016-04-19	55.51330034263754	55.650538668567805	54.58203264163916	55.278031	29596800		
2016-04-20	55.180004506634404	55.385862484259754	54.39578088536811	54.493807	36195700		
2016-04-21	54.69966461490867	55.12118631572582	54.32715695136319	54.680059	38909100		
2016-04-22	50.88637347714124	51.39611946458323	49.7688534277492	50.758936	126834100		
2016-04-25	50.75893639106952	51.10203661505267	50.61189623873604	51.082431	33226900		
2016-04-26	51.229470237911904	51.317695505762316	50.08254371641804	50.425641	33532600		
2016-04-27	50.46485258077841	50.48445819561166	49.553190510751676	49.9355	43369300		
2016-04-28	49.621810193594555	49.7688532852163	48.58271456734632	48.916011	43134800		
2016-04-29	48.37685302995094	49.25910766511144	48.37685302995094	48.8866	48411700		
2016-05-02	49.01403775905873	49.74924832544461	48.79837501263812	49.61201	33114500		
2016-05-03	49.347333203040044	49.41595285588495	48.62192348383233	48.798375	26460200		
2016-05-04	48.85719255779412	49.07285530297685	48.48468489268268	48.8866	24257600		
2016-05-05	48.88660034704406	49.30812107234483	48.74936202141293	48.95522	25390700		
2016-05-06	48.93561405800595	49.396347	48.68074301847078	49.396347	24715600		
2016-05-09	49.494376874282274	49.59240298841622	49.0140373477132	49.082657	17951600		
2016-05-10	49.33753322771168	50.09234550121815	49.2002909787549	50.013925	22891000		
2016-05-11	50.12175642164718	50.758936957406554	49.99431894210223	50.043332	24039100		
2016-05-12	50.19037590516427	50.78834716891777	49.915894351451534	50.49426	24102800		
2016-05-13	50.42564113147954	50.87657322028856	50.03353078946127	50.072743	22592300		
2016-05-16	49.79826089128932	50.935386556073205	49.74924783429489	50.807953	20032000		
2016-05-17	51.054736973466085	51.06460735832933	49.712230381404844	49.860298	27803500		$0.360
2016-05-18	49.83068573763657	50.48219530095184	49.65300005492143	50.156442	24907500		
2016-05-19	49.820815567423374	49.968884173435136	49.17917539904611	49.672744	23842400		
2016-05-20	49.83068577934978	50.561168293363345	49.751716777745656	49.968884	23905800		
2016-05-23	49.94914021539466	50.02811316546299	49.337117127265984	49.386473	26118700		
2016-05-24	50.0478568816904	51.04486347651855	49.75171670968823	50.926408	34757900		
2016-05-25	51.252161572390285	51.814833726285755	51.12383669749475	51.44959	24040200		
2016-05-26	51.26203547566073	51.31139233631513	50.69936825133777	51.222549	24335200		
2016-05-27	51.25216114804977	51.647018	51.10409254319572	51.647018	17653700		
2016-05-31	51.58778849214068	52.318272	51.41010774333102	52.318272	37653100		
2016-06-01	51.76547373549193	52.268915681325076	51.76547373549193	52.170199	25324800		
2016-06-02	51.96290096408232	52.0616176450061	51.173192195121956	51.80496	22840800		
2016-06-03	51.706246941447944	51.74572946759217	50.936276972698415	51.123836	23081300		
2016-06-06	51.32126477973645	51.676630221646725	51.22254809875291	51.459463	18243300		
2016-06-07	51.56805015884442	52.05174542060443	51.429847	51.429847	20866800		
2016-06-08	51.35087726881482	51.765473906685344	51.20280570131771	51.370621	21149400		
2016-06-09	51.33113412109907	51.33113412109907	50.82769612610883	50.956021	20305700		
2016-06-10	50.393353017330554	51.380490216242755	50.383483619615824	50.817823	25833200		
2016-06-13	48.94226512070967	50.067600559287186	48.42895278149206	49.495059	83217800		
2016-06-14	49.258147603086506	49.45557109192779	48.932390357118585	49.189048	42577100		
2016-06-15	49.139688347129045	49.47531499183878	49.050846	49.050846	33757600		
2016-06-16	48.88303461486475	49.82081595103511	48.873161268495245	49.741843	31188600		
2016-06-17	49.76158642985065	49.78132917392122	49.179175479769086	49.485189	45710500		
2016-06-20	49.98862620998684	50.17618523710641	49.38647252534533	49.425959	35607900		
2016-06-21	49.554288151706196	50.76846591382039	49.514801676788466	50.531552	34097800		
2016-06-22	50.42296934658395	50.798078515193495	50.29464052549218	50.334127	28816800		
2016-06-23	50.62039457749389	51.39036356698694	50.49206970303572	51.242292	29028800		
2016-06-24	49.169304269123806	50.28476731610309	48.88303349777108	49.189048	133503000		
2016-06-27	48.46843495531468	48.517795764280606	47.422072475883844	47.807055	50216300		
2016-06-28	48.29074967076508	48.833678090164646	48.04396537167964	48.804062	38140700		
2016-06-29	49.26801757779942	50.067599695732405	49.15943149882576	49.889915	31304000		
2016-06-30	50.06760021745182	50.640137824281155	49.8504290443787	50.511809	28527800		
2016-07-01	50.47232587122633	51.054736817473405	50.4130966522674	50.501939	21400400		
2016-07-05	50.17618629755698	50.62039508010516	50.08734394876501	50.511809	24806400		
2016-07-06	50.12682570949911	50.87705195099373	49.74184220395189	50.71911	28167500		
2016-07-07	50.758592526336855	50.946151554553495	50.41309648281245	50.71911	19585200		
2016-07-08	51.06460777848198	51.68650520676444	50.8869220938747	51.627275	28391000		
2016-07-11	51.82470265259555	52.15045990068624	51.79508952393126	51.913545	22269200		
2016-07-12	52.25904195815585	52.71312802789449	52.11097335362793	52.525569	27317600		
2016-07-13	52.871069821787515	53.16721098404283	52.49595669579356	52.82171	25356800		
2016-07-14	53.1474667455353	53.295539299524215	52.8908130483045	53.048755	24545500		
2016-07-15	53.256052297080366	53.30540816935925	52.5255688034481	53.009268	32024400		
2016-07-18	53.009268303839704	53.64103512084943	52.86119575046838	53.265922	31433900		
2016-07-19	53.01913807747007	53.20669710706777	52.24917204784328	52.407114	53336500		
2016-07-20	55.427755902909716	56.10887859846182	54.81572787585689	55.190841	89893300		
2016-07-21	55.25994068386991	55.50672498488755	55.04276852469998	55.082255	32776700		
2016-07-22	55.35865574977377	55.901580218708695	55.062511630504666	55.842351	32157200		
2016-07-25	55.74363831676879	56.01016634621163	55.536336544675024	56.000293	25610600		
2016-07-26	55.79299504415063	56.55309168210163	55.78312169778772	56.029906	28079000		
2016-07-27	55.88183759617504	56.06939168895095	55.38826899867426	55.467238	32327500		
2016-07-28	55.27968317523008	55.644922951929225	55.00328574649114	55.486981	37550400		
2016-07-29	55.53633739799094	56.02990600243695	55.32903957126082	55.950937	30558700		
2016-08-01	55.87196279518604	56.02003534747136	55.41788067642303	55.852224	26003400		
2016-08-02	56.118747091870944	56.16810789975667	55.585695972443126	55.852224	35122000		
2016-08-03	55.950936226242995	56.37540620733369	55.76338213342165	56.237207	22075600		
2016-08-04	56.069392051186426	56.78013182331647	55.94106322786996	56.651803	26587700		
2016-08-05	56.90846143007942	57.46125529946143	56.71103300337308	57.214471	29335200		
2016-08-08	57.313187	57.342800128956256	57.03678660885336	57.313187	19473500		
2016-08-09	57.42176892260238	57.747526172722914	57.27370031694673	57.451386	16920700		
2016-08-10	57.411900209582896	57.56984216339193	57.07627355773871	57.273701	15756900		
2016-08-11	57.283570954948075	57.698170554858805	57.283570954948075	57.550098	18162300		
2016-08-12	57.283570347408386	57.44151229835665	56.878844098103485	57.194728	21655200		
2016-08-15	57.26382692100828	57.74752612263465	57.2144710482116	57.372413	19283900		
2016-08-16	57.223424246308966	57.23335515736059	56.885704733560324	57.054563	20523500		$0.360
2016-08-17	57.153894204653675	57.29295377878816	56.845973383495945	57.17376	18856400		
2016-08-18	57.034696840666946	57.312820957276585	56.885705361135614	57.213489	14214300		
2016-08-19	57.04463093881692	57.34261786693193	56.816175287218506	57.233355	17271000		
2016-08-22	57.21348871615987	57.36248416811112	56.87577019465065	57.283019	15221900		
2016-08-23	57.51147987760525	57.789599027631695	57.46181141576651	57.501544	18732400		
2016-08-24	57.412147548347015	57.65053907904407	57.332686353554045	57.561143	18151500		
2016-08-25	57.49161294624187	57.8988617524048	57.39228198254942	57.779664	18552600		
2016-08-26	57.888926440949895	58.30611012832525	57.30288548030815	57.640604	20971200		
2016-08-29	57.7895991686609	58.20677888800843	57.710134	57.710134	16417200		
2016-08-30	57.590941072913125	57.79953093207785	57.22342484997355	57.501544	16930200		
2016-08-31	57.26315703553802	57.41214752067035	56.91550263733159	57.074429	20860300		
2016-09-01	56.62744794535308	57.43201464768189	56.62744794535308	57.203558	26075400		
2016-09-02	57.283019	57.79953067324506	57.03469655771381	57.283019	18900500		
2016-09-06	57.3922812724231	57.41214706759988	56.826106109884925	57.223424	16278400		
2016-09-07	57.08436393744517	57.451880158168585	57.024765558099205	57.273088	17493400		
2016-09-08	57.24329094906202	57.40221731367982	56.796309555284694	57.044632	20146100		
2016-09-09	56.4089270534023	57.13402759249293	55.832817	55.832817	35113900		
2016-09-12	55.62422772347463	56.82610736492421	55.23684570226164	56.667181	29303000		
2016-09-13	56.1208713005638	56.269866750773126	55.67388991638459	56.150669	30130200		
2016-09-14	56.011609664606084	56.250001198231125	55.65402534403785	55.882481	24062500		
2016-09-15	55.7732226182148	56.96516637004169	55.60436137059558	56.806241	26847000		
2016-09-16	57.24329010368278	57.24329010368278	56.36919411790393	56.865839	44607000		
2016-09-19	56.88570552415247	57.3624846170736	56.46852183126692	56.547987	20937100		
2016-09-20	56.965166497575204	56.965166497575204	56.369194620327505	56.428793	17384000		
2016-09-21	57.1240925580567	57.46181107909958	56.696981931073296	57.372415	33707300		
2016-09-22	57.53134098955331	57.61080615703909	57.243289938637396	57.432014	19822200		
2016-09-23	57.48167850940916	57.52141109385339	56.99496850434672	57.044632	19955300		
2016-09-26	56.69698115575422	56.75657556113638	56.44865871720668	56.518189	21688700		
2016-09-27	56.547986444210764	57.6704048743872	56.29966400242168	57.561143	28065100		
2016-09-28	57.491612522009596	57.67040467949352	57.28301869174239	57.640604	20536400		
2016-09-29	57.422081806806105	57.779663139216126	56.826105966427775	57.014834	25463500		
2016-09-30	57.183692293357375	57.38235024817189	56.95523564532069	57.213489	29910800		
2016-10-03	57.02476608881108	57.16382566427994	56.67711566020425	57.034697	19189500		
2016-10-04	56.88570470629963	57.213488341390764	56.587718770797885	56.855908	20085900		
2016-10-05	56.905572563129674	57.571074730011325	56.87577088982177	57.253222	16726400		
2016-10-06	57.352553	57.471746778473495	56.89563672837156	57.352553	16212600		
2016-10-07	57.46181149545875	57.590941152784445	57.03469689222147	57.412148	20089000		
2016-10-10	57.52141033715696	57.99818843144854	57.48167775323542	57.650539	18196500		
2016-10-11	57.501543839575156	57.630672503071736	56.50825406875351	56.806241	26497400		
2016-10-12	56.726779	56.88570436778666	56.02154426601321	56.726779	22177500		
2016-10-13	56.319531229394144	56.915503107746915	55.94208012164723	56.538052	25313700		
2016-10-14	56.73671106023555	57.35255370175028	56.73671106023555	57.034697	27402500		
2016-10-17	56.97510256869869	57.07442955976107	56.488388591673704	56.836042	23830000		
2016-10-18	57.14395933692182	57.5611430258947	57.024765558099205	57.273088	19149500		
2016-10-19	57.08436360087473	57.451879819431255	57.01483431084222	57.143959	22878400		
2016-10-20	57.11416144104804	57.13402723633188	56.27979803912664	56.865839	49455600		
2016-10-21	59.875505657062234	60.04436690260924	59.09080972761203	59.259667	80032200		
2016-10-24	59.53778784998892	60.590676	59.527855945573776	60.590676	54067000		
2016-10-25	60.44168045917608	60.95819213236384	60.39201696401412	60.580745	35137200		
2016-10-26	60.40195215934698	60.789335171265456	60.06423363613601	60.22316	29911600		
2016-10-27	60.203294769439324	60.42181951509263	59.68678308874487	59.696714	28479900		
2016-10-28	59.60731657325543	60.113896337963865	59.18020594916853	59.468257	33574700		
2016-10-31	59.756312531252085	60.01456588473448	59.517921	59.517921	26434700		
2016-11-01	59.567588246761126	59.617251741760064	58.85241862211402	59.398727	24533000		
2016-11-02	59.41859401009591	59.527855884738344	58.902082336678255	59.031211	22147000		
2016-11-03	59.13053872484128	59.239800599005484	58.71335901006662	58.812686	21600400		
2016-11-04	58.25644659408156	58.88221616498338	58.127316938295294	58.316041	28697000		
2016-11-07	59.37886153960869	60.11389696371722	59.37886153960869	60.014566	31664800		
2016-11-08	60.143695195833814	60.37215184527226	59.74638226363628	60.064234	22935400		
2016-11-09	59.59738672419434	60.18342769364892	58.80275589449486	59.766244	49632500		
2016-11-10	60.0741647823822	60.084099666577856	57.24328995507359	58.30611	57822400		
2016-11-11	57.839264071331755	58.72329098502266	57.62073833246483	58.623963	38767800		
2016-11-14	58.62396177949005	58.68356115181626	56.89563659954639	57.73	41328400		
2016-11-15	58.330002	59.490002	58.32	58.869999	34764300		$0.390
2016-11-16	58.939999	59.66	58.810001	59.650002	26851400		
2016-11-17	60.41	60.950001	59.970001	60.639999	31463700		
2016-11-18	60.779999	61.139999	60.299999	60.349998	26580600		
2016-11-21	60.5	60.970001	60.419998	60.860001	19563200		
2016-11-22	60.98	61.259998	60.810001	61.119999	22645300		
2016-11-23	61.009998	61.099998	60.25	60.400002	21847200		
2016-11-25	60.299999	60.529999	60.130001	60.529999	8370500