AIM-PIbd-31-Ievlewa-M-D/lab1/static/csv/Stocks.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	6/22/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
3	6/25/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
4	6/26/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
5	6/27/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
6	6/28/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
7	6/29/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
8	7/2/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
9	7/3/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
10	7/5/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
11	7/6/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
12	7/9/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
13	7/10/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
14	7/11/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
15	7/12/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
16	7/13/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
17	7/16/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
18	7/17/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
19	7/18/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
20	7/19/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
21	7/20/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
22	7/23/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
23	7/24/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
24	7/25/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
25	7/26/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
26	7/27/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
27	7/30/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
28	7/31/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
29	8/1/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
30	8/2/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
31	8/3/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
32	8/6/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
33	8/7/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
34	8/8/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
35	8/9/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
36	8/10/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
37	8/13/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
38	8/14/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
39	8/15/2001	3.714286	3.714286	3.714286	3.714286	3.039837	0
40	8/16/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
41	8/17/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
42	8/20/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
43	8/21/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
44	8/22/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
45	8/23/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
46	8/24/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
47	8/27/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
48	8/28/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
49	8/29/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
50	8/30/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
51	8/31/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
52	9/4/2001	3.428571	3.428571	3.428571	3.428571	2.806002	0
53	9/5/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
54	9/6/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
55	9/7/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
56	9/10/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
57	9/17/2001	2	2	2	2	1.636835	0
58	9/18/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
59	9/19/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
60	9/20/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
61	9/21/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
62	9/24/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
63	9/25/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
64	9/26/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
65	9/27/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
66	9/28/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
67	10/1/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
68	10/2/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
69	10/3/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
70	10/4/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
71	10/5/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
72	10/8/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
73	10/9/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
74	10/10/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
75	10/11/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
76	10/12/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
77	10/15/2001	2	2	2	2	1.636835	0
78	10/16/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
79	10/17/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
80	10/18/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
81	10/19/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
82	10/22/2001	2	2	2	2	1.636835	0
83	10/23/2001	2	2	2	2	1.636835	0
84	10/24/2001	2	2	2	2	1.636835	0
85	10/25/2001	2	2	2	2	1.636835	0
86	10/26/2001	2	2	2	2	1.636835	0
87	10/29/2001	2	2	2	2	1.636835	0
88	10/30/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
89	10/31/2001	3.142857	3.142857	3.142857	3.142857	2.57217	0
90	11/1/2001	2	2	2	2	1.636835	0
91	11/2/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
92	11/5/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
93	11/6/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
94	11/7/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
95	11/8/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
96	11/9/2001	2	2	2	2	1.636835	0
97	11/12/2001	2	2	2	2	1.636835	0
98	11/13/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
99	11/14/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
100	11/15/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
101	11/16/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
102	11/19/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
103	11/20/2001	2.857143	2.857143	2.857143	2.857143	2.338336	0
104	11/21/2001	2.571429	2.571429	2.571429	2.571429	2.104502	0
105	11/23/2001	2	2	2	2	1.636835	0
106	11/26/2001	2	2	2	2	1.636835	0
107	11/27/2001	2	2	2	2	1.636835	0
108	11/28/2001	2	2	2	2	1.636835	0
109	11/29/2001	2	2	2	2	1.636835	0
110	11/30/2001	2	2	2	2	1.636835	0
111	12/3/2001	2.285714	2.285714	2.285714	2.285714	1.870668	0
112	12/4/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
113	12/5/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
114	12/6/2001	2	2	2	2	1.636835	0
115	12/7/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
116	12/10/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
117	12/11/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
118	12/12/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
119	12/13/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
120	12/14/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
121	12/17/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
122	12/18/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
123	12/19/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
124	12/20/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
125	12/21/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
126	12/24/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
127	12/26/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
128	12/27/2001	1.142857	1.142857	1.142857	1.142857	0.935334	0
129	12/28/2001	1.428571	1.428571	1.428571	1.428571	1.169168	0
130	12/31/2001	1.714286	1.714286	1.714286	1.714286	1.403001	0
131	1/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
132	1/3/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
133	1/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
134	1/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
135	1/8/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
136	1/9/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
137	1/10/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
138	1/11/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
139	1/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
140	1/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
141	1/16/2002	2	2	2	2	1.636835	0
142	1/17/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
143	1/18/2002	2	2	2	2	1.636835	0
144	1/22/2002	2	2	2	2	1.636835	0
145	1/23/2002	2	2	2	2	1.636835	0
146	1/24/2002	2	2	2	2	1.636835	0
147	1/25/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
148	1/28/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
149	1/29/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
150	1/30/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
151	1/31/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
152	2/1/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
153	2/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
154	2/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
155	2/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
156	2/7/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
157	2/8/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
158	2/11/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
159	2/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
160	2/13/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
161	2/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
162	2/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
163	2/19/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
164	2/20/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
165	2/21/2002	2	2	2	2	1.636835	0
166	2/22/2002	2	2	2	2	1.636835	0
167	2/25/2002	2	2	2	2	1.636835	0
168	2/26/2002	2	2	2	2	1.636835	0
169	2/27/2002	2	2	2	2	1.636835	0
170	2/28/2002	2	2	2	2	1.636835	0
171	3/1/2002	2	2	2	2	1.636835	0
172	3/4/2002	2	2	2	2	1.636835	0
173	3/5/2002	2	2	2	2	1.636835	0
174	3/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
175	3/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
176	3/8/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
177	3/11/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
178	3/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
179	3/13/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
180	3/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
181	3/15/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
182	3/18/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
183	3/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
184	3/20/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
185	3/21/2002	2	2	2	2	1.636835	0
186	3/22/2002	2	2	2	2	1.636835	0
187	3/25/2002	2	2	2	2	1.636835	0
188	3/26/2002	2	2	2	2	1.636835	0
189	3/27/2002	2	2	2	2	1.636835	0
190	3/28/2002	2	2	2	2	1.636835	0
191	4/1/2002	2	2	2	2	1.636835	0
192	4/2/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
193	4/3/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
194	4/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
195	4/5/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
196	4/8/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
197	4/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
198	4/10/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
199	4/11/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
200	4/12/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
201	4/15/2002	2	2	2	2	1.636835	0
202	4/16/2002	2	2	2	2	1.636835	0
203	4/17/2002	2	2	2	2	1.636835	0
204	4/18/2002	2	2	2	2	1.636835	0
205	4/19/2002	2	2	2	2	1.636835	0
206	4/22/2002	2	2	2	2	1.636835	0
207	4/23/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
208	4/24/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
209	4/25/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
210	4/26/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
211	4/29/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
212	4/30/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
213	5/1/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
214	5/2/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
215	5/3/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
216	5/6/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
217	5/7/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
218	5/8/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
219	5/9/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
220	5/10/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
221	5/13/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
222	5/14/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
223	5/15/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
224	5/16/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
225	5/17/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
226	5/20/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
227	5/21/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
228	5/22/2002	4	4	4	4	3.27367	0
229	5/23/2002	4	4	4	4	3.27367	0
230	5/24/2002	4	4	4	4	3.27367	0
231	5/28/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
232	5/29/2002	4.285714	4.285714	4.285714	4.285714	3.507503	0
233	5/30/2002	4	4	4	4	3.27367	0
234	5/31/2002	3.428571	3.428571	3.428571	3.428571	2.806002	0
235	6/3/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
236	6/4/2002	4.857143	4.857143	4.857143	4.857143	3.975171	0
237	6/5/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
238	6/6/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
239	6/7/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
240	6/10/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
241	6/11/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
242	6/12/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
243	6/13/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
244	6/14/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
245	6/17/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
246	6/18/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
247	6/19/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
248	6/20/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
249	6/21/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
250	6/24/2002	3.428571	3.428571	3.428571	3.428571	2.806002	0
251	6/25/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
252	6/26/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
253	6/27/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
254	6/28/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
255	7/1/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
256	7/2/2002	4	4	4	4	3.27367	0
257	7/3/2002	4	4	4	4	3.27367	0
258	7/5/2002	4	4	4	4	3.27367	0
259	7/8/2002	4	4	4	4	3.27367	0
260	7/9/2002	4	4	4	4	3.27367	0
261	7/10/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
262	7/11/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
263	7/12/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
264	7/15/2002	3.714286	3.714286	3.714286	3.714286	3.039837	0
265	7/16/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
266	7/17/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
267	7/18/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
268	7/19/2002	3.142857	3.142857	3.142857	3.142857	2.57217	0
269	7/22/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
270	7/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
271	7/24/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
272	7/25/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
273	7/26/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
274	7/29/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
275	7/30/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
276	7/31/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
277	8/1/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
278	8/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
279	8/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
280	8/6/2002	2	2	2	2	1.636835	0
281	8/7/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
282	8/8/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
283	8/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
284	8/12/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
285	8/13/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
286	8/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
287	8/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
288	8/16/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
289	8/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
290	8/20/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
291	8/21/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
292	8/22/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
293	8/23/2002	2	2	2	2	1.636835	0
294	8/26/2002	2	2	2	2	1.636835	0
295	8/27/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
296	8/28/2002	2	2	2	2	1.636835	0
297	8/29/2002	2	2	2	2	1.636835	0
298	8/30/2002	2	2	2	2	1.636835	0
299	9/3/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
300	9/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
301	9/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
302	9/6/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
303	9/9/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
304	9/10/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
305	9/11/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
306	9/12/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
307	9/13/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
308	9/16/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
309	9/17/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
310	9/18/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
311	9/19/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
312	9/20/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
313	9/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
314	9/24/2002	2	2	2	2	1.636835	0
315	9/25/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
316	9/26/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
317	9/27/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
318	9/30/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
319	10/1/2002	2	2	2	2	1.636835	0
320	10/2/2002	2	2	2	2	1.636835	0
321	10/3/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
322	10/4/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
323	10/7/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
324	10/8/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
325	10/9/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
326	10/10/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
327	10/11/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
328	10/14/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
329	10/15/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
330	10/16/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
331	10/17/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
332	10/18/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
333	10/21/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
334	10/22/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
335	10/23/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
336	10/24/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
337	10/25/2002	2	2	2	2	1.636835	0
338	10/28/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
339	10/29/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
340	10/30/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
341	10/31/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
342	11/1/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
343	11/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
344	11/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
345	11/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
346	11/7/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
347	11/8/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
348	11/11/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
349	11/12/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
350	11/13/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
351	11/14/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
352	11/15/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
353	11/18/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
354	11/19/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
355	11/20/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
356	11/21/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
357	11/22/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
358	11/25/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
359	11/26/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
360	11/27/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
361	11/29/2002	1.428571	1.428571	1.428571	1.428571	1.169168	0
362	12/2/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
363	12/3/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
364	12/4/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
365	12/5/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
366	12/6/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
367	12/9/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
368	12/10/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
369	12/11/2002	1.142857	1.142857	1.142857	1.142857	0.935334	0
370	12/12/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
371	12/13/2002	1.714286	1.714286	1.714286	1.714286	1.403001	0
372	12/16/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
373	12/17/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
374	12/18/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
375	12/19/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
376	12/20/2002	2.857143	2.857143	2.857143	2.857143	2.338336	0
377	12/23/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
378	12/24/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
379	12/26/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
380	12/27/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
381	12/30/2002	2.285714	2.285714	2.285714	2.285714	1.870668	0
382	12/31/2002	2.571429	2.571429	2.571429	2.571429	2.104502	0
383	1/2/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
384	1/3/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
385	1/6/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
386	1/7/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
387	1/8/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
388	1/9/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
389	1/10/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
390	1/13/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
391	1/14/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
392	1/15/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
393	1/16/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
394	1/17/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
395	1/21/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
396	1/22/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
397	1/23/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
398	1/24/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
399	1/27/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
400	1/28/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
401	1/29/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
402	1/30/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
403	1/31/2003	2	2	2	2	1.636835	0
404	2/3/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
405	2/4/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
406	2/5/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
407	2/6/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
408	2/7/2003	4	4	4	4	3.27367	0
409	2/10/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
410	2/11/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
411	2/12/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
412	2/13/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
413	2/14/2003	3.428571	3.428571	3.428571	3.428571	2.806002	0
414	2/18/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
415	2/19/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
416	2/20/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
417	2/21/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
418	2/24/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
419	2/25/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
420	2/26/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
421	2/27/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
422	2/28/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
423	3/3/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
424	3/4/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
425	3/5/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
426	3/6/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
427	3/7/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
428	3/10/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
429	3/11/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
430	3/12/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
431	3/13/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
432	3/14/2003	2.857143	2.857143	2.857143	2.857143	2.338336	0
433	3/17/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
434	3/18/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
435	3/19/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
436	3/20/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
437	3/21/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
438	3/24/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
439	3/25/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
440	3/26/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
441	3/27/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
442	3/28/2003	2	2	2	2	1.636835	0
443	3/31/2003	2	2	2	2	1.636835	0
444	4/1/2003	2	2	2	2	1.636835	0
445	4/2/2003	2	2	2	2	1.636835	0
446	4/3/2003	2	2	2	2	1.636835	0
447	4/4/2003	3.142857	3.142857	3.142857	3.142857	2.57217	0
448	4/7/2003	2	2	2	2	1.636835	0
449	4/8/2003	2.571429	2.571429	2.571429	2.571429	2.104502	0
450	4/9/2003	2	2	2	2	1.636835	0
451	4/10/2003	2	2	2	2	1.636835	0
452	4/11/2003	2	2	2	2	1.636835	0
453	4/14/2003	2	2	2	2	1.636835	0
454	4/15/2003	2	2	2	2	1.636835	0
455	4/16/2003	2	2	2	2	1.636835	0
456	4/17/2003	2	2	2	2	1.636835	0
457	4/21/2003	2	2	2	2	1.636835	0
458	4/22/2003	2	2	2	2	1.636835	0
459	4/23/2003	2	2	2	2	1.636835	0
460	4/24/2003	2	2	2	2	1.636835	0
461	4/25/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
462	4/28/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
463	4/29/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
464	4/30/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
465	5/1/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
466	5/2/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
467	5/5/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
468	5/6/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
469	5/7/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
470	5/8/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
471	5/9/2003	2.285714	2.285714	2.285714	2.285714	1.870668	0
472	5/12/2003	1.142857	1.142857	1.142857	1.142857	0.935334	45
473	5/13/2003	1.428571	1.428571	1.428571	1.428571	1.169168	35
474	5/14/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
475	5/15/2003	1.714286	1.714286	1.714286	1.714286	1.403001	63
476	5/16/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
477	5/19/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
478	5/20/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
479	5/21/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
480	5/22/2003	1.428571	1.428571	1.428571	1.428571	1.169168	28
481	5/23/2003	1.714286	1.714286	1.714286	1.714286	1.403001	525
482	5/27/2003	1.714286	1.714286	1.714286	1.714286	1.403001	105
483	5/28/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
484	5/29/2003	1.714286	1.714286	1.714286	1.714286	1.403001	70
485	5/30/2003	2	2	2	2	1.636835	1561
486	6/2/2003	1.714286	1.714286	1.714286	1.714286	1.403001	14
487	6/3/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
488	6/4/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
489	6/5/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
490	6/6/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
491	6/9/2003	1.714286	1.714286	1.714286	1.714286	1.403001	35
492	6/10/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
493	6/11/2003	1.428571	1.428571	1.428571	1.428571	1.169168	28
494	6/12/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
495	6/13/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
496	6/16/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
497	6/17/2003	1.428571	1.428571	1.428571	1.428571	1.169168	4434
498	6/18/2003	1.714286	1.714286	1.714286	1.714286	1.403001	35
499	6/19/2003	2.571429	2.571429	2.571429	2.571429	2.104502	1470
500	6/20/2003	2.285714	2.285714	2.285714	2.285714	1.870668	700
501	6/23/2003	1.714286	1.714286	1.714286	1.714286	1.403001	525
502	6/24/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
503	6/25/2003	1.428571	1.428571	1.428571	1.428571	1.169168	213
504	6/26/2003	2.285714	2.285714	2.285714	2.285714	1.870668	1400
505	6/27/2003	1.428571	1.428571	1.428571	1.428571	1.169168	45
506	6/30/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
507	7/1/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
508	7/2/2003	1.714286	1.714286	1.714286	1.714286	1.403001	3850
509	7/3/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
510	7/7/2003	1.714286	1.714286	1.714286	1.714286	1.403001	45
511	7/8/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
512	7/9/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
513	7/10/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
514	7/11/2003	1.714286	1.714286	1.714286	1.714286	1.403001	175
515	7/14/2003	1.428571	1.428571	1.428571	1.428571	1.169168	175
516	7/15/2003	1.428571	1.428571	1.428571	1.428571	1.169168	24
517	7/16/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
518	7/17/2003	1.428571	1.428571	1.428571	1.428571	1.169168	385
519	7/18/2003	2	2	2	2	1.636835	1841
520	7/21/2003	1.428571	1.428571	1.428571	1.428571	1.169168	420
521	7/22/2003	1.428571	1.428571	1.428571	1.428571	1.169168	140
522	7/23/2003	1.428571	1.428571	1.428571	1.428571	1.169168	0
523	7/24/2003	1.714286	1.714286	1.714286	1.714286	1.403001	6160
524	7/25/2003	1.714286	1.714286	1.714286	1.714286	1.403001	0
525	7/28/2003	1.428571	1.428571	1.428571	1.428571	1.169168	1120
526	7/29/2003	1.714286	1.714286	1.714286	1.714286	1.403001	420
527	7/30/2003	1.428571	1.428571	1.428571	1.428571	1.169168	980
528	7/31/2003	1.142857	1.142857	1.142857	1.142857	0.935334	7168
529	8/1/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
530	8/4/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
531	8/5/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
532	8/6/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
533	8/7/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
534	8/8/2003	1.142857	1.142857	1.142857	1.142857	0.935334	336
535	8/11/2003	1.142857	1.142857	1.142857	1.142857	0.935334	112
536	8/12/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
537	8/13/2003	1.142857	1.142857	1.142857	1.142857	0.935334	126
538	8/14/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
539	8/15/2003	1.142857	1.142857	1.142857	1.142857	0.935334	52
540	8/18/2003	1.142857	1.142857	1.142857	1.142857	0.935334	35
541	8/19/2003	1.142857	1.142857	1.142857	1.142857	0.935334	0
542	8/20/2003	1.142857	1.142857	1.142857	1.142857	0.935334	10
543	8/21/2003	1.26	1.26	1.26	1.26	1.031206	200
544	8/22/2003	1.26	1.26	1.26	1.26	1.031206	100
545	8/25/2003	1.6	1.6	1.59	1.59	1.301284	2400
546	8/26/2003	1.59	1.59	1.59	1.59	1.301284	0
547	8/27/2003	1.59	1.59	1.59	1.59	1.301284	0
548	8/28/2003	1.59	1.59	1.59	1.59	1.301284	0
549	8/29/2003	1.59	1.59	1.59	1.59	1.301284	0
550	9/2/2003	1.67	1.67	1.67	1.67	1.366757	3000
551	9/3/2003	1.67	1.67	1.67	1.67	1.366757	0
552	9/4/2003	1.6	1.6	1.6	1.6	1.309468	1000
553	9/5/2003	1.6	1.6	1.6	1.6	1.309468	0
554	9/8/2003	1.52	1.52	1.41	1.41	1.153969	45400
555	9/9/2003	1.41	1.41	1.41	1.41	1.153969	0
556	9/10/2003	1.41	1.41	1.41	1.41	1.153969	0
557	9/11/2003	1.41	1.41	1.41	1.41	1.153969	0
558	9/12/2003	1.41	1.41	1.41	1.41	1.153969	0
559	9/15/2003	1.67	1.67	1.67	1.67	1.366757	900
560	9/16/2003	1.69	1.69	1.69	1.69	1.383126	39700
561	9/17/2003	1.69	1.69	1.69	1.69	1.383126	0
562	9/18/2003	1.7	1.7	1.7	1.7	1.39131	400
563	9/19/2003	1.7	1.7	1.7	1.7	1.39131	0
564	9/22/2003	1.71	1.71	1.57	1.57	1.284915	5700
565	9/23/2003	1.71	1.71	1.71	1.71	1.399494	200
566	9/24/2003	1.71	1.71	1.71	1.71	1.399494	0
567	9/25/2003	1.66	1.66	1.66	1.66	1.358573	2000
568	9/26/2003	1.6	1.6	1.6	1.6	1.309468	3000
569	9/29/2003	1.6	1.6	1.42	1.42	1.162153	3000
570	9/30/2003	1.32	1.41	1.32	1.41	1.153969	5700
571	10/1/2003	1.41	1.41	1.41	1.41	1.153969	0
572	10/2/2003	1.41	1.41	1.41	1.41	1.153969	0
573	10/3/2003	1.41	1.41	1.41	1.41	1.153969	0
574	10/6/2003	1.51	1.53	1.51	1.53	1.252179	4800
575	10/7/2003	1.53	1.53	1.53	1.53	1.252179	0
576	10/8/2003	1.53	1.53	1.53	1.53	1.252179	0
577	10/9/2003	1.53	1.53	1.53	1.53	1.252179	0
578	10/10/2003	1.41	1.41	1.41	1.41	1.153969	3000
579	10/13/2003	1.41	1.41	1.41	1.41	1.153969	0
580	10/14/2003	1.41	1.41	1.41	1.41	1.153969	0
581	10/15/2003	1.51	1.51	1.51	1.51	1.235811	3000
582	10/16/2003	1.38	1.4	1.38	1.4	1.145785	1200
583	10/17/2003	1.4	1.4	1.4	1.4	1.145785	0
584	10/20/2003	1.4	1.4	1.4	1.4	1.145785	0
585	10/21/2003	1.4	1.4	1.4	1.4	1.145785	0
586	10/22/2003	1.69	1.69	1.69	1.69	1.383126	1000
587	10/23/2003	1.75	1.75	1.75	1.75	1.432231	300
588	10/24/2003	1.81	1.81	1.81	1.81	1.481335	200
589	10/27/2003	1.87	1.87	1.87	1.87	1.53044	2500
590	10/28/2003	1.9	1.9	1.9	1.9	1.554993	5000
591	10/29/2003	1.84	1.89	1.84	1.84	1.505888	25400
592	10/30/2003	1.8	1.8	1.8	1.8	1.473151	300
593	10/31/2003	1.8	1.8	1.8	1.8	1.473151	0
594	11/3/2003	1.8	1.8	1.8	1.8	1.473151	0
595	11/4/2003	1.85	1.85	1.8	1.8	1.473151	10400
596	11/5/2003	1.95	2.12	1.95	2.01	1.645019	31700
597	11/6/2003	2.06	2.08	2.06	2.08	1.702309	10700
598	11/7/2003	2.09	2.09	2.09	2.09	1.710492	2000
599	11/10/2003	2.23	2.25	2.23	2.25	1.841439	9900
600	11/11/2003	2.25	2.25	2.25	2.25	1.841439	0
601	11/12/2003	2.25	2.25	2.25	2.25	1.841439	0
602	11/13/2003	2.25	2.25	2.25	2.25	1.841439	0
603	11/14/2003	2.48	2.48	2.48	2.48	2.029675	200
604	11/17/2003	2.52	2.52	2.52	2.52	2.062412	20000
605	11/18/2003	2.55	2.55	2.46	2.49	2.037859	15500
606	11/19/2003	2.7	2.7	2.7	2.7	2.209727	1000
607	11/20/2003	2.7	2.7	2.7	2.7	2.209727	500
608	11/21/2003	2.85	2.85	2.8	2.85	2.33249	400
609	11/24/2003	2.8	2.8	2.57	2.57	2.103333	500
610	11/25/2003	2.83	2.83	2.76	2.83	2.316121	1100
611	11/26/2003	2.9	2.9	2.88	2.9	2.373411	2000
612	11/28/2003	2.9	2.9	2.9	2.9	2.373411	0
613	12/1/2003	2.81	2.81	2.81	2.81	2.299754	10600
614	12/2/2003	2.65	2.65	2.57	2.57	2.103333	21100
615	12/3/2003	2.72	2.72	2.54	2.68	2.193359	34400
616	12/4/2003	2.61	2.61	2.37	2.4	1.964201	2000
617	12/5/2003	2.43	2.7	2.43	2.62	2.144254	100800
618	12/8/2003	2.63	2.8	2.45	2.5	2.046044	162500
619	12/9/2003	2.53	2.53	2.43	2.45	2.005123	41700
620	12/10/2003	2.46	2.46	2.2	2.25	1.841439	65100
621	12/11/2003	2.25	2.25	1.94	2.1	1.718677	66500
622	12/12/2003	2.15	2.29	2.11	2.12	1.735045	62300
623	12/15/2003	2.2	2.29	2.01	2.29	1.874176	154700
624	12/16/2003	2.27	2.27	1.97	2	1.636835	60800
625	12/17/2003	2	2.14	1.95	2.1	1.718677	51900
626	12/18/2003	2.12	2.15	2.05	2.12	1.735045	35100
627	12/19/2003	2.18	2.18	2.1	2.12	1.735045	63100
628	12/22/2003	2.06	2.1	2.06	2.1	1.718677	10500
629	12/23/2003	2.12	2.12	2.06	2.07	1.694124	13200
630	12/24/2003	2.13	2.15	2.13	2.15	1.759598	2000
631	12/26/2003	2.24	2.9	2.24	2.71	2.217911	137800
632	12/29/2003	2.66	2.66	2.4	2.48	2.029675	471500
633	12/30/2003	2.5	2.52	2.46	2.48	2.029675	444000
634	12/31/2003	2.49	2.49	2.39	2.42	1.98057	93900
635	1/2/2004	2.42	2.5	2.39	2.5	2.046044	53900
636	1/5/2004	2.6	2.64	2.58	2.61	2.136069	250300
637	1/6/2004	2.68	2.68	2.54	2.63	2.152438	126400
638	1/7/2004	2.6	2.66	2.55	2.61	2.136069	109800
639	1/8/2004	2.69	2.73	2.63	2.69	2.201543	113500
640	1/9/2004	2.8	2.8	2.68	2.69	2.201543	80800
641	1/12/2004	2.74	2.75	2.55	2.64	2.160621	104200
642	1/13/2004	2.61	2.85	2.44	2.6	2.127886	164700
643	1/14/2004	2.51	2.55	2.41	2.41	1.972385	48500
644	1/15/2004	2.4	2.41	2.15	2.2	1.800519	278200
645	1/16/2004	2.29	2.42	2.16	2.34	1.915097	361700
646	1/20/2004	2.45	2.7	2.4	2.51	2.054228	222700
647	1/21/2004	2.49	2.49	2.36	2.42	1.98057	269500
648	1/22/2004	2.42	2.45	2.33	2.36	1.931465	135300
649	1/23/2004	2.36	2.36	2.25	2.29	1.874176	47800
650	1/26/2004	2.37	2.37	2.23	2.29	1.874176	95700
651	1/27/2004	2.29	2.39	2.22	2.36	1.931465	195800
652	1/28/2004	2.39	2.39	2.2	2.3	1.88236	69400
653	1/29/2004	2.25	2.27	2.11	2.23	1.82507	184100
654	1/30/2004	2.29	2.3	2.19	2.26	1.849623	33100
655	2/2/2004	2.19	2.26	2.11	2.14	1.751414	116600
656	2/3/2004	2.3	2.33	2.2	2.2	1.800519	96700
657	2/4/2004	2.26	2.26	2.16	2.25	1.841439	34100
658	2/5/2004	2.23	2.27	2.18	2.23	1.82507	59200
659	2/6/2004	2.32	2.32	2.23	2.25	1.841439	147200
660	2/9/2004	2.25	2.28	2.25	2.26	1.849623	155300
661	2/10/2004	2.39	2.39	2.31	2.31	1.890545	86600
662	2/11/2004	2.38	2.54	2.33	2.52	2.062412	214700
663	2/12/2004	2.59	2.65	2.5	2.63	2.152438	181200
664	2/13/2004	2.67	2.75	2.5	2.72	2.226096	119500
665	2/17/2004	2.77	2.81	2.7	2.75	2.250648	183000
666	2/18/2004	2.8	2.8	2.65	2.65	2.168806	57300
667	2/19/2004	2.65	2.7	2.61	2.7	2.209727	70600
668	2/20/2004	2.52	2.62	2.43	2.53	2.070596	208700
669	2/23/2004	2.48	2.48	2.43	2.46	2.013307	37300
670	2/24/2004	2.42	2.62	2.42	2.59	2.119701	116200
671	2/25/2004	2.59	2.59	2.4	2.44	1.996939	104500
672	2/26/2004	2.46	2.46	2.38	2.41	1.972385	129300
673	2/27/2004	2.41	2.44	2.4	2.43	1.988755	197000
674	3/1/2004	2.47	2.55	2.43	2.47	2.021492	119200
675	3/2/2004	2.49	2.6	2.34	2.4	1.964201	95200
676	3/3/2004	2.39	2.43	2.34	2.41	1.972385	154500
677	3/4/2004	2.48	2.61	2.4	2.56	2.095149	164700
678	3/5/2004	2.62	2.72	2.61	2.66	2.176991	337300
679	3/8/2004	2.75	2.75	2.61	2.63	2.152438	52300
680	3/9/2004	2.68	2.7	2.63	2.66	2.176991	96500
681	3/10/2004	2.69	2.69	2.6	2.61	2.136069	45200
682	3/11/2004	2.6	2.75	2.6	2.75	2.250648	63800
683	3/12/2004	2.69	2.69	2.6	2.67	2.185174	67200
684	3/15/2004	2.77	2.77	2.62	2.67	2.185174	119800
685	3/16/2004	2.78	2.78	2.61	2.61	2.136069	37900
686	3/17/2004	2.7	2.7	2.6	2.68	2.193359	65400
687	3/18/2004	2.74	3.07	2.72	3.07	2.512541	410200
688	3/19/2004	3.08	3.08	2.92	2.98	2.438885	406400
689	3/22/2004	3.02	3.16	2.88	3.07	2.512541	357700
690	3/23/2004	3.04	3.04	2.95	3.04	2.487989	200500
691	3/24/2004	3	3.08	2.95	3.08	2.520726	61600
692	3/25/2004	3	3.06	2.99	3.03	2.479805	109600
693	3/26/2004	3.08	3.19	3.04	3.16	2.5862	235900
694	3/29/2004	3.23	3.3	3.09	3.14	2.569831	508500
695	3/30/2004	3.2	3.2	3.15	3.17	2.594384	56400
696	3/31/2004	3.35	3.39	3.27	3.39	2.774436	372800
697	4/1/2004	3.43	3.49	3.39	3.42	2.798988	208900
698	4/2/2004	3.28	3.45	3.11	3.21	2.62712	398600
699	4/5/2004	3.15	3.2	2.96	3.02	2.471621	328600
700	4/6/2004	3.13	3.13	3.01	3.06	2.504357	157000
701	4/7/2004	3.05	3.14	3.04	3.04	2.487989	186400
702	4/8/2004	3.04	3.05	2.95	2.98	2.438885	103700
703	4/12/2004	2.98	3	2.91	2.98	2.438885	129300
704	4/13/2004	2.9	2.91	2.75	2.84	2.324306	441400
705	4/14/2004	2.74	2.79	2.52	2.63	2.152438	521900
706	4/15/2004	2.53	2.79	2.52	2.75	2.250648	317000
707	4/16/2004	2.92	2.92	2.77	2.85	2.33249	185700
708	4/19/2004	2.88	2.97	2.82	2.87	2.348859	163300
709	4/20/2004	2.8	2.88	2.56	2.56	2.095149	464000
710	4/21/2004	2.52	2.59	2.42	2.57	2.103333	549700
711	4/22/2004	2.67	2.67	2.52	2.58	2.111517	94600
712	4/23/2004	2.67	2.67	2.52	2.58	2.111517	52300
713	4/26/2004	2.59	2.68	2.59	2.65	2.168806	54300
714	4/27/2004	2.69	2.69	2.38	2.49	2.037859	256300
715	4/28/2004	2.4	2.4	2.09	2.09	1.710492	462000
716	4/29/2004	2.16	2.23	2.12	2.18	1.784151	292700
717	4/30/2004	2.18	2.24	2.05	2.1	1.718677	172800
718	5/3/2004	2.13	2.19	2.05	2.1	1.718677	141100
719	5/4/2004	2.19	2.24	2.13	2.2	1.800519	318600
720	5/5/2004	2.39	2.39	2.15	2.3	1.88236	230600
721	5/6/2004	2.27	2.32	2.16	2.32	1.898728	179400
722	5/7/2004	2.26	2.27	2	2.06	1.685939	528900
723	5/10/2004	2	2.09	1.9	2.09	1.710492	372900
724	5/11/2004	2.11	2.12	2	2.03	1.661387	103100
725	5/12/2004	2.1	2.12	2.02	2.07	1.694124	163300
726	5/13/2004	2.08	2.08	1.91	1.92	1.571362	39400
727	5/14/2004	1.88	2.03	1.88	2.01	1.645019	88700
728	5/17/2004	2.07	2.14	1.97	2.05	1.677756	161600
729	5/18/2004	2.06	2.06	1.96	1.98	1.620467	116100
730	5/19/2004	2	2.17	2	2.07	1.694124	1055400
731	5/20/2004	2.11	2.11	2.05	2.08	1.702309	183400
732	5/21/2004	2.15	2.15	2.06	2.1	1.718677	180900
733	5/24/2004	2.12	2.13	2.11	2.13	1.743229	73500
734	5/25/2004	2.18	2.21	2.12	2.18	1.784151	407100
735	5/26/2004	2.22	2.3	2.13	2.3	1.88236	338100
736	5/27/2004	2.36	2.36	2.25	2.31	1.890545	191400
737	5/28/2004	2.32	2.43	2.2	2.4	1.964201	156600
738	6/1/2004	2.55	2.55	2.31	2.37	1.939649	254600
739	6/2/2004	2.25	2.35	2.18	2.22	1.816886	163600
740	6/3/2004	2.22	2.25	2.16	2.16	1.767782	72800
741	6/4/2004	2.15	2.27	2.15	2.21	1.808703	110700
742	6/7/2004	2.24	2.26	2.16	2.22	1.816886	185500
743	6/8/2004	2.22	2.23	2.09	2.12	1.735045	144000
744	6/9/2004	2.1	2.12	2	2.04	1.669571	171500
745	6/10/2004	2.01	2.07	2.01	2.06	1.685939	84100
746	6/14/2004	1.98	2.05	1.77	1.81	1.481335	367400
747	6/15/2004	1.88	1.92	1.77	1.9	1.554993	337900
748	6/16/2004	1.86	1.86	1.65	1.78	1.456783	403400
749	6/17/2004	1.82	1.93	1.81	1.91	1.563177	158500
750	6/18/2004	2.01	2.05	1.93	1.98	1.620467	250100
751	6/21/2004	1.99	1.99	1.93	1.96	1.604098	106300
752	6/22/2004	1.98	1.98	1.93	1.95	1.595914	54100
753	6/23/2004	1.98	1.98	1.84	1.87	1.53044	150700
754	6/24/2004	1.92	2.02	1.89	2.01	1.645019	300000
755	6/25/2004	1.97	2.1	1.97	2.09	1.710492	79400
756	6/28/2004	2.15	2.16	2.08	2.1	1.718677	131200
757	6/29/2004	2.11	2.18	2.06	2.06	1.685939	91100
758	6/30/2004	2.1	2.17	2.1	2.12	1.735045	79900
759	7/1/2004	2.19	2.19	1.95	2.07	1.694124	29600
760	7/2/2004	2.07	2.19	2.07	2.19	1.792334	81900
761	7/6/2004	2.2	2.2	2.08	2.19	1.792334	141300
762	7/7/2004	2.25	2.3	2.21	2.28	1.865992	115400
763	7/8/2004	2.34	2.39	2.31	2.37	1.939649	142800
764	7/9/2004	2.42	2.51	2.38	2.46	2.013307	365400
765	7/12/2004	2.5	2.55	2.49	2.52	2.062412	179900
766	7/13/2004	2.5	2.54	2.39	2.52	2.062412	133000
767	7/14/2004	2.49	2.57	2.47	2.56	2.095149	119600
768	7/15/2004	2.56	2.56	2.5	2.52	2.062412	86700
769	7/16/2004	2.52	2.52	2.42	2.48	2.029675	70200
770	7/19/2004	2.48	2.48	2.31	2.32	1.898728	140400
771	7/20/2004	2.3	2.31	2.2	2.23	1.82507	102100
772	7/21/2004	2.19	2.27	2.17	2.23	1.82507	175800
773	7/22/2004	2.22	2.22	2.12	2.14	1.751414	83800
774	7/23/2004	2.12	2.12	2.06	2.09	1.710492	51800
775	7/26/2004	2.19	2.19	2.02	2.08	1.702309	62600
776	7/27/2004	2.05	2.11	2	2.09	1.710492	233100
777	7/28/2004	2.1	2.1	2.01	2.09	1.710492	174900
778	7/29/2004	2.1	2.16	2.02	2.05	1.677756	55300
779	7/30/2004	2.14	2.15	2.1	2.11	1.726861	53900
780	8/2/2004	2.1	2.19	2.09	2.15	1.759598	45700
781	8/3/2004	2.14	2.22	2.11	2.13	1.743229	120700
782	8/4/2004	2.1	2.14	2.06	2.13	1.743229	111300
783	8/5/2004	2.13	2.13	2.06	2.1	1.718677	64900
784	8/6/2004	2.15	2.2	2.02	2.09	1.710492	181000
785	8/9/2004	2.13	2.13	2.02	2.04	1.669571	137900
786	8/10/2004	2.05	2.07	2.02	2.03	1.661387	99800
787	8/11/2004	2.02	2.08	1.99	2.05	1.677756	78800
788	8/12/2004	2	2.01	1.92	1.98	1.620467	69500
789	8/13/2004	2	2.09	2	2.08	1.702309	190800
790	8/16/2004	2.12	2.16	2.1	2.14	1.751414	298100
791	8/17/2004	2.15	2.17	2.06	2.08	1.702309	181700
792	8/18/2004	2.1	2.3	2.08	2.3	1.88236	237800
793	8/19/2004	2.3	2.43	2.22	2.42	1.98057	211500
794	8/20/2004	2.45	2.5	2.35	2.4	1.964201	269000
795	8/23/2004	2.33	2.38	2.3	2.3	1.88236	54500
796	8/24/2004	2.3	2.34	2.22	2.26	1.849623	87500
797	8/25/2004	2.28	2.5	2.26	2.3	1.88236	143200
798	8/26/2004	2.35	2.35	2.23	2.29	1.874176	85600
799	8/27/2004	2.25	2.29	2.19	2.27	1.857808	228300
800	8/30/2004	2.26	2.34	2.2	2.2	1.800519	321600
801	8/31/2004	2.2	2.37	2.2	2.36	1.931465	167400
802	9/1/2004	2.37	2.37	2.27	2.29	1.874176	139800
803	9/2/2004	2.33	2.33	2.18	2.19	1.792334	100400
804	9/3/2004	2.18	2.19	2.12	2.19	1.792334	134100
805	9/7/2004	2.15	2.18	2.13	2.17	1.775966	60300
806	9/8/2004	2.16	2.18	2.1	2.15	1.759598	168100
807	9/9/2004	2.15	2.17	2.1	2.14	1.751414	162200
808	9/10/2004	2.17	2.2	2.13	2.19	1.792334	139900
809	9/13/2004	2.17	2.17	2.1	2.11	1.726861	290100
810	9/14/2004	2.11	2.16	2.11	2.13	1.743229	334500
811	9/15/2004	2.15	2.15	2.05	2.08	1.702309	291800
812	9/16/2004	2.1	2.12	2.03	2.08	1.702309	361800
813	9/17/2004	2.11	2.17	2.1	2.13	1.743229	203700
814	9/20/2004	2.16	2.18	2.13	2.14	1.751414	157900
815	9/21/2004	2.15	2.28	2.15	2.28	1.865992	200700
816	9/22/2004	2.28	2.28	2.2	2.27	1.857808	125400
817	9/23/2004	2.31	2.37	2.29	2.36	1.931465	180000
818	9/24/2004	2.34	2.43	2.32	2.36	1.931465	230100
819	9/27/2004	2.38	2.47	2.31	2.44	1.996939	194000
820	9/28/2004	2.46	2.5	2.38	2.42	1.98057	286400
821	9/29/2004	2.42	2.53	2.35	2.53	2.070596	206400
822	9/30/2004	2.51	2.65	2.47	2.65	2.168806	430300
823	10/1/2004	2.64	2.74	2.61	2.73	2.23428	320900
824	10/4/2004	2.71	2.79	2.6	2.77	2.267017	341200
825	10/5/2004	2.82	2.9	2.74	2.84	2.324306	300300
826	10/6/2004	2.75	2.86	2.75	2.84	2.324306	152600
827	10/7/2004	2.88	2.9	2.82	2.85	2.33249	140800
828	10/8/2004	2.87	3.03	2.87	2.99	2.447068	282500
829	10/11/2004	3.09	3.09	2.94	3.02	2.471621	87600
830	10/12/2004	2.91	2.91	2.8	2.83	2.316121	195000
831	10/13/2004	2.7	2.85	2.6	2.85	2.33249	405800
832	10/14/2004	2.87	2.95	2.81	2.9	2.373411	132000
833	10/15/2004	2.95	2.98	2.88	2.98	2.438885	133400
834	10/18/2004	3.03	3.05	2.8	2.87	2.348859	128600
835	10/19/2004	2.95	2.95	2.86	2.9	2.373411	49600
836	10/20/2004	2.95	3.05	2.91	3.05	2.496173	157000
837	10/21/2004	2.78	2.8	2.7	2.79	2.283386	632500
838	10/22/2004	2.79	2.81	2.78	2.81	2.299754	397400
839	10/25/2004	2.84	2.86	2.81	2.83	2.316121	179900
840	10/26/2004	2.85	2.85	2.78	2.8	2.29157	142200
841	10/27/2004	2.81	2.85	2.77	2.8	2.29157	178100
842	10/28/2004	2.8	2.85	2.78	2.81	2.299754	112400
843	10/29/2004	2.8	2.84	2.8	2.84	2.324306	82900
844	11/1/2004	2.84	2.84	2.66	2.76	2.258832	143900
845	11/2/2004	2.7	2.76	2.63	2.75	2.250648	240700
846	11/3/2004	2.8	2.86	2.78	2.86	2.340673	145500
847	11/4/2004	2.87	2.95	2.82	2.86	2.340673	412000
848	11/5/2004	2.85	2.9	2.82	2.87	2.348859	151200
849	11/8/2004	2.9	2.9	2.86	2.89	2.365227	336400
850	11/9/2004	2.9	2.93	2.87	2.91	2.381595	332800
851	11/10/2004	2.93	2.95	2.88	2.92	2.389779	153000
852	11/11/2004	2.92	2.97	2.87	2.9	2.373411	94000
853	11/12/2004	2.9	3.02	2.9	3	2.455252	178600
854	11/15/2004	3.01	3.06	2.94	2.95	2.414332	153900
855	11/16/2004	2.99	3.15	2.97	3.12	2.553463	267700
856	11/17/2004	3.24	3.3	3.2	3.26	2.668041	522100
857	11/18/2004	3.25	3.25	3.08	3.16	2.5862	185400
858	11/19/2004	3.2	3.26	2.99	3.06	2.504357	362000
859	11/22/2004	3.1	3.1	2.88	2.95	2.414332	358600
860	11/23/2004	2.98	3.06	2.97	3	2.455252	295900
861	11/24/2004	3.09	3.16	3.04	3.1	2.537094	211300
862	11/26/2004	3.18	3.19	3.13	3.18	2.602568	99100
863	11/29/2004	3.21	3.23	3.1	3.13	2.561647	189600
864	11/30/2004	3.13	3.15	2.91	3.07	2.512541	448000
865	12/1/2004	3.03	3.07	2.92	2.96	2.422516	614500
866	12/2/2004	2.92	3.03	2.75	2.77	2.267017	709200
867	12/3/2004	2.76	2.9	2.64	2.83	2.316121	321000
868	12/6/2004	2.82	2.91	2.77	2.86	2.340673	347900
869	12/7/2004	2.86	2.86	2.7	2.72	2.226096	265800
870	12/8/2004	2.61	2.92	2.51	2.87	2.348859	1476900
871	12/9/2004	2.87	2.96	2.75	2.94	2.406148	763900
872	12/10/2004	2.94	2.94	2.82	2.91	2.381595	428200
873	12/13/2004	2.91	2.98	2.84	2.85	2.33249	132700
874	12/14/2004	2.87	2.88	2.79	2.85	2.33249	92100
875	12/15/2004	2.9	2.99	2.88	2.99	2.447068	170900
876	12/16/2004	2.95	2.97	2.9	2.97	2.430701	125200
877	12/17/2004	2.99	3.06	2.95	3.05	2.496173	108900
878	12/20/2004	3.02	3.06	2.91	2.93	2.397963	178600
879	12/21/2004	2.96	2.99	2.9	2.93	2.397963	130900
880	12/22/2004	2.98	2.98	2.78	2.8	2.29157	174600
881	12/23/2004	2.8	2.9	2.8	2.85	2.33249	159200
882	12/27/2004	2.92	3.08	2.92	3	2.455252	164000
883	12/28/2004	3.05	3.05	2.94	3.04	2.487989	66000
884	12/29/2004	2.94	2.96	2.82	2.89	2.365227	220300
885	12/30/2004	2.95	3	2.89	2.99	2.447068	128200
886	12/31/2004	3	3.03	2.96	3.02	2.471621	51700
887	1/3/2005	2.83	2.98	2.82	2.84	2.324306	70100
888	1/4/2005	2.77	2.88	2.75	2.83	2.316121	162900
889	1/5/2005	2.78	2.83	2.77	2.77	2.267017	145200
890	1/6/2005	2.77	2.8	2.67	2.8	2.29157	168500
891	1/7/2005	2.85	2.87	2.77	2.84	2.324306	118500
892	1/10/2005	2.91	2.96	2.87	2.92	2.389779	151600
893	1/11/2005	2.93	2.96	2.9	2.93	2.397963	101800
894	1/12/2005	2.95	3.1	2.95	3.04	2.487989	576300
895	1/13/2005	3.02	3.06	2.99	3.01	2.463436	333400
896	1/14/2005	3	3.03	3	3.02	2.471621	255300
897	1/18/2005	3	3.07	3	3.06	2.504357	161800
898	1/19/2005	3.08	3.09	3.01	3.04	2.487989	119600
899	1/20/2005	3.02	3.09	2.99	3.09	2.52891	215100
900	1/21/2005	3.1	3.19	3.09	3.18	2.602568	190100
901	1/24/2005	3.15	3.19	3.05	3.1	2.537094	108200
902	1/25/2005	3.1	3.11	3	3.06	2.504357	317200
903	1/26/2005	3.1	3.12	2.95	3.04	2.487989	207600
904	1/27/2005	3.03	3.04	3	3	2.455252	104600
905	1/28/2005	3.04	3.05	2.95	3.04	2.487989	278700
906	1/31/2005	2.97	3.1	2.94	3.1	2.537094	276600
907	2/1/2005	3.03	3.18	2.96	3.12	2.553463	964800
908	2/2/2005	3.17	3.31	3.13	3.24	2.651672	405500
909	2/3/2005	3.23	3.38	3.12	3.28	2.68441	1991800
910	2/4/2005	3.33	3.33	3.22	3.26	2.668041	489500
911	2/7/2005	3.32	3.32	3.11	3.19	2.610753	434700
912	2/8/2005	3.17	3.27	2.97	3.19	2.610753	712500
913	2/9/2005	3.16	3.25	3.1	3.23	2.643489	231300
914	2/10/2005	3.24	3.39	3.23	3.38	2.766252	707600
915	2/11/2005	3.41	3.46	3.27	3.32	2.717146	625700
916	2/14/2005	3.45	3.53	3.39	3.47	2.839908	561400
917	2/15/2005	3.45	3.51	3.41	3.5	2.864461	506700
918	2/16/2005	3.47	3.5	3.42	3.5	2.864461	273600
919	2/17/2005	3.43	3.71	3.43	3.71	3.036328	703600
920	2/18/2005	3.71	3.71	3.48	3.5	2.864461	516700
921	2/22/2005	3.65	3.68	3.45	3.58	2.929935	607800
922	2/23/2005	3.59	3.63	3.5	3.54	2.897198	490000
923	2/24/2005	3.55	3.55	3.45	3.47	2.839908	250600
924	2/25/2005	3.47	3.47	3.35	3.4	2.78262	305800
925	2/28/2005	3.46	3.5	3.31	3.32	2.717146	463500
926	3/1/2005	3.32	3.37	3.11	3.24	2.651672	530700
927	3/2/2005	3.2	3.35	3.18	3.31	2.708961	454500
928	3/3/2005	3.31	3.35	3.22	3.3	2.700777	411200
929	3/4/2005	3.36	3.49	3.33	3.4	2.78262	645800
930	3/7/2005	3.4	3.6	3.37	3.58	2.929935	330000
931	3/8/2005	3.6	3.68	3.47	3.58	2.929935	768600
932	3/9/2005	3.78	3.78	3.45	3.62	2.962671	482100
933	3/10/2005	3.59	3.61	3.43	3.43	2.807172	337900
934	3/11/2005	3.64	3.64	3.49	3.55	2.905382	390000
935	3/14/2005	3.52	3.53	3.44	3.52	2.880829	334200
936	3/15/2005	3.54	3.54	3.41	3.52	2.880829	285800
937	3/16/2005	3.54	3.6	3.52	3.52	2.880829	372400
938	3/17/2005	3.52	3.52	3.43	3.51	2.872646	333200
939	3/18/2005	3.48	3.61	3.4	3.6	2.946303	208300
940	3/21/2005	3.6	3.6	3.42	3.45	2.82354	201700
941	3/22/2005	3.45	3.6	3.45	3.46	2.831725	322100
942	3/23/2005	3.41	3.47	3.3	3.4	2.78262	512700
943	3/24/2005	3.33	3.4	3.21	3.35	2.741699	695200
944	3/28/2005	3.3	3.3	3.12	3.18	2.602568	398500
945	3/29/2005	3.22	3.22	3.01	3.1	2.537094	369200
946	3/30/2005	3.03	3.2	3.03	3.13	2.561647	283800
947	3/31/2005	3.18	3.32	3.16	3.31	2.708961	253600
948	4/1/2005	3.3	3.31	3.21	3.28	2.68441	170200
949	4/4/2005	3.25	3.25	3.16	3.21	2.62712	114800
950	4/5/2005	3.26	3.27	3.21	3.27	2.676225	201400
951	4/6/2005	3.29	3.31	3.26	3.27	2.676225	138300
952	4/7/2005	3.34	3.4	3.34	3.36	2.749882	235900
953	4/8/2005	3.25	3.36	3.18	3.27	2.676225	97400
954	4/11/2005	3.31	3.4	3.15	3.24	2.651672	194300
955	4/12/2005	3.2	3.25	3.1	3.12	2.553463	184100
956	4/13/2005	3.14	3.15	3.06	3.07	2.512541	250300
957	4/14/2005	3.05	3.05	2.86	2.9	2.373411	526700
958	4/15/2005	2.82	2.94	2.82	2.84	2.324306	321600
959	4/18/2005	2.84	2.88	2.82	2.85	2.33249	168000
960	4/19/2005	2.87	3.2	2.87	3.19	2.610753	271900
961	4/20/2005	3.19	3.26	3.07	3.09	2.52891	171400
962	4/21/2005	3.03	3.11	3.02	3.07	2.512541	95500
963	4/22/2005	3.14	3.22	3.09	3.21	2.62712	103700
964	4/25/2005	3.19	3.23	3.05	3.23	2.643489	213300
965	4/26/2005	3.26	3.26	3.2	3.21	2.62712	246600
966	4/27/2005	3.21	3.21	2.9	2.92	2.389779	544900
967	4/28/2005	2.92	2.92	2.84	2.85	2.33249	274500
968	4/29/2005	2.87	2.95	2.85	2.88	2.357041	163000
969	5/2/2005	2.87	2.88	2.68	2.71	2.217911	310900
970	5/3/2005	2.71	3	2.71	2.99	2.447068	445200
971	5/4/2005	3.04	3.22	3.04	3.22	2.635304	380600
972	5/5/2005	3.27	3.27	3.13	3.2	2.618936	192200
973	5/6/2005	3.15	3.19	3.07	3.16	2.5862	160800
974	5/9/2005	3.07	3.22	3.07	3.15	2.578015	98100
975	5/10/2005	3.13	3.13	3	3.04	2.487989	82800
976	5/11/2005	3.1	3.13	3	3.07	2.512541	310200
977	5/12/2005	3.07	3.07	2.9	2.94	2.406148	248000
978	5/13/2005	2.91	2.93	2.83	2.92	2.389779	246400
979	5/16/2005	2.88	2.91	2.78	2.88	2.357041	128000
980	5/17/2005	2.88	2.99	2.88	2.88	2.357041	299300
981	5/18/2005	2.91	2.99	2.9	2.96	2.422516	146700
982	5/19/2005	2.98	2.98	2.85	2.94	2.406148	106800
983	5/20/2005	2.93	2.93	2.82	2.9	2.373411	87500
984	5/23/2005	2.89	2.98	2.82	2.93	2.397963	107900
985	5/24/2005	2.91	2.95	2.86	2.9	2.373411	280600
986	5/25/2005	2.9	2.92	2.84	2.92	2.389779	333700
987	5/26/2005	2.92	2.95	2.87	2.93	2.397963	192500
988	5/27/2005	2.98	3.09	2.98	3.08	2.520726	235000
989	5/31/2005	3.08	3.28	3.01	3.27	2.676225	739900
990	6/1/2005	3.26	3.47	3.2	3.45	2.82354	465100
991	6/2/2005	3.5	3.62	3.31	3.4	2.78262	570800
992	6/3/2005	3.41	3.57	3.41	3.49	2.856277	387300
993	6/6/2005	3.59	3.6	3.4	3.43	2.807172	257300
994	6/7/2005	3.41	3.45	3.33	3.45	2.82354	263800
995	6/8/2005	3.45	3.49	3.32	3.36	2.749882	267900
996	6/9/2005	3.39	3.44	3.28	3.4	2.78262	211400
997	6/10/2005	3.44	3.55	3.32	3.53	2.889014	527500
998	6/13/2005	3.58	3.63	3.53	3.56	2.913566	472200
999	6/14/2005	3.59	3.59	3.52	3.55	2.905382	120500
1000	6/15/2005	3.61	3.64	3.58	3.59	2.938118	244600
1001	6/16/2005	3.65	3.75	3.65	3.73	3.052697	581100
1002	6/17/2005	3.74	3.89	3.74	3.82	3.126355	522100
1003	6/20/2005	3.94	3.95	3.66	3.69	3.01996	427100
1004	6/21/2005	3.65	3.68	3.52	3.65	2.987224	383500
1005	6/22/2005	3.59	3.65	3.55	3.58	2.929935	209900
1006	6/23/2005	3.6	3.71	3.54	3.56	2.913566	388100
1007	6/24/2005	3.59	3.64	3.53	3.59	2.938118	164600
1008	6/27/2005	3.57	3.6	3.5	3.58	2.929935	181000
1009	6/28/2005	3.53	3.57	3.5	3.56	2.913566	209900
1010	6/29/2005	3.5	3.68	3.5	3.63	2.970855	500500
1011	6/30/2005	3.63	3.76	3.63	3.69	3.01996	614700
1012	7/1/2005	3.66	3.9	3.55	3.84	3.142724	450500
1013	7/5/2005	3.69	3.73	3.63	3.73	3.052697	451500
1014	7/6/2005	3.63	3.89	3.63	3.84	3.142724	240300
1015	7/7/2005	3.84	3.95	3.74	3.95	3.232749	302900
1016	7/8/2005	3.94	3.97	3.76	3.9	3.191828	247000
1017	7/11/2005	3.95	3.98	3.92	3.98	3.257302	270400
1018	7/12/2005	4.02	4.17	4.02	4.14	3.388248	621400
1019	7/13/2005	4.11	4.11	4.02	4.04	3.306406	269100
1020	7/14/2005	4.04	4.12	3.87	3.88	3.175461	324800
1021	7/15/2005	4	4	3.8	3.82	3.126355	290200
1022	7/18/2005	3.82	3.95	3.82	3.91	3.200012	198400
1023	7/19/2005	3.91	3.97	3.84	3.91	3.200012	165900
1024	7/20/2005	3.93	4.01	3.86	3.95	3.232749	230400
1025	7/21/2005	4.03	4.03	3.89	3.91	3.200012	533400
1026	7/22/2005	3.92	3.98	3.85	3.95	3.232749	190300
1027	7/25/2005	4	4.02	3.93	3.94	3.224565	236000
1028	7/26/2005	3.93	3.93	3.71	3.8	3.109986	381100
1029	7/27/2005	3.79	3.79	3.68	3.73	3.052697	350100
1030	7/28/2005	3.72	3.87	3.69	3.85	3.150908	207800
1031	7/29/2005	3.91	3.91	3.7	3.71	3.036328	262200
1032	8/1/2005	3.71	3.75	3.52	3.62	2.962671	403700
1033	8/2/2005	3.6	3.83	3.6	3.82	3.126355	503000
1034	8/3/2005	3.89	4.03	3.87	4	3.27367	1216000
1035	8/4/2005	4.05	4.05	3.92	3.95	3.232749	411100
1036	8/5/2005	3.96	4	3.87	3.9	3.191828	199500
1037	8/8/2005	4	4.01	3.86	3.87	3.167276	150700
1038	8/9/2005	3.8	3.84	3.73	3.83	3.134538	248900
1039	8/10/2005	3.83	3.86	3.78	3.84	3.142724	221800
1040	8/11/2005	3.89	4.12	3.89	4.1	3.355512	790100
1041	8/12/2005	4.06	4.14	4.04	4.14	3.388248	361100
1042	8/15/2005	4.13	4.13	4.02	4.08	3.339143	359800
1043	8/16/2005	4.09	4.11	3.97	4	3.27367	550500
1044	8/17/2005	4	4	3.88	3.88	3.175461	291500
1045	8/18/2005	3.9	3.91	3.77	3.8	3.109986	288200
1046	8/19/2005	3.8	3.92	3.75	3.82	3.126355	218600
1047	8/22/2005	3.92	3.93	3.74	3.76	3.07725	204400
1048	8/23/2005	3.84	3.88	3.72	3.73	3.052697	138700
1049	8/24/2005	3.75	3.77	3.63	3.67	3.003593	417200
1050	8/25/2005	3.67	3.78	3.67	3.73	3.052697	203600
1051	8/26/2005	3.75	3.75	3.69	3.72	3.044513	101400
1052	8/29/2005	3.74	3.9	3.74	3.82	3.126355	149300
1053	8/30/2005	3.65	3.76	3.65	3.75	3.069065	243000
1054	8/31/2005	3.75	3.9	3.75	3.86	3.159091	188300
1055	9/1/2005	3.91	4.07	3.9	4.04	3.306406	510600
1056	9/2/2005	4.09	4.09	3.9	3.99	3.265486	346100
1057	9/6/2005	3.91	3.99	3.85	3.86	3.159091	241500
1058	9/7/2005	3.81	3.87	3.77	3.79	3.101802	337500
1059	9/8/2005	3.84	3.95	3.84	3.86	3.159091	311300
1060	9/9/2005	3.91	4.18	3.89	4.07	3.33096	735200
1061	9/12/2005	4.09	4.13	4.02	4.11	3.363696	370700
1062	9/13/2005	4.07	4.07	3.97	4.04	3.306406	262000
1063	9/14/2005	4.09	4.36	4.07	4.36	3.568301	1394000
1064	9/15/2005	4.43	4.7	4.42	4.48	3.666511	1227400
1065	9/16/2005	4.49	4.49	4.23	4.29	3.511012	1764500
1066	9/19/2005	4.47	4.47	4.2	4.22	3.453722	1101100
1067	9/20/2005	4.25	4.32	4.21	4.26	3.486459	945200
1068	9/21/2005	4.43	4.43	4.32	4.34	3.551932	1013900
1069	9/22/2005	4.39	4.39	4.21	4.27	3.494643	606500
1070	9/23/2005	4.25	4.31	4.18	4.3	3.519195	456200
1071	9/26/2005	4.23	4.35	4.18	4.32	3.535564	1364400
1072	9/27/2005	4.26	4.26	4.18	4.21	3.445539	603200
1073	9/28/2005	4.26	4.3	4.18	4.26	3.486459	757000
1074	9/29/2005	4.28	4.37	4.26	4.33	3.543747	1230100
1075	9/30/2005	4.38	4.4	4.3	4.32	3.535564	457300
1076	10/3/2005	4.3	4.3	4.05	4.16	3.404617	889900
1077	10/4/2005	4.17	4.2	4.11	4.14	3.388248	404500
1078	10/5/2005	4.11	4.11	3.87	3.91	3.200012	1179700
1079	10/6/2005	3.94	4.16	3.93	4.07	3.33096	836700
1080	10/7/2005	4.07	4.16	4.04	4.12	3.371879	594300
1081	10/10/2005	4.13	4.18	3.98	4.06	3.322775	296900
1082	10/11/2005	4.09	4.14	3.96	3.97	3.249117	501200
1083	10/12/2005	4.01	4.11	3.78	3.86	3.159091	860800
1084	10/13/2005	3.76	3.94	3.72	3.94	3.224565	712700
1085	10/14/2005	3.89	3.91	3.83	3.83	3.134538	525000
1086	10/17/2005	3.93	3.97	3.82	3.86	3.159091	294400
1087	10/18/2005	3.86	3.89	3.7	3.75	3.069065	355600
1088	10/19/2005	3.75	3.88	3.65	3.88	3.175461	1048300
1089	10/20/2005	3.82	3.84	3.67	3.8	3.109986	1187600
1090	10/21/2005	3.73	3.93	3.71	3.92	3.208196	751400
1091	10/24/2005	3.82	3.96	3.8	3.91	3.200012	378900
1092	10/25/2005	3.97	4.1	3.93	4.01	3.281854	460200
1093	10/26/2005	4.03	4.06	3.77	3.81	3.11817	611000
1094	10/27/2005	3.89	3.93	3.76	3.83	3.134538	440500
1095	10/28/2005	3.88	3.88	3.77	3.79	3.101802	404300
1096	10/31/2005	3.79	3.91	3.72	3.82	3.126355	371400
1097	11/1/2005	3.81	3.86	3.74	3.85	3.150908	408500
1098	11/2/2005	3.9	4.11	3.88	4.01	3.281854	526100
1099	11/3/2005	4.04	4.12	3.92	3.99	3.265486	393600
1100	11/4/2005	4.07	4.12	3.92	4.05	3.314592	418700
1101	11/7/2005	4.05	4.05	3.87	3.9	3.191828	426300
1102	11/8/2005	3.92	4.04	3.85	3.91	3.200012	457400
1103	11/9/2005	4.04	4.13	3.97	4.1	3.355512	692300
1104	11/10/2005	4.15	4.16	4	4.09	3.347329	364400
1105	11/11/2005	4.07	4.27	4.04	4.24	3.47009	326000
1106	11/14/2005	4.28	4.28	4.15	4.17	3.412802	435200
1107	11/15/2005	4.22	4.24	4.14	4.16	3.404617	683600
1108	11/16/2005	4.2	4.49	4.17	4.4	3.601038	1382200
1109	11/17/2005	4.4	4.65	4.4	4.57	3.740168	973900
1110	11/18/2005	4.6	4.6	4.49	4.55	3.723799	580400
1111	11/21/2005	4.73	5.04	4.7	4.93	4.034797	1777700
1112	11/22/2005	4.95	4.96	4.79	4.79	3.920219	1099100
1113	11/23/2005	4.66	4.82	4.6	4.73	3.871114	1291900
1114	11/25/2005	4.79	4.8	4.7	4.78	3.912035	617900
1115	11/28/2005	4.83	4.85	4.75	4.8	3.928403	763600
1116	11/29/2005	4.82	4.83	4.69	4.82	3.94477	388100
1117	11/30/2005	4.75	4.82	4.73	4.78	3.912035	581900
1118	12/1/2005	4.83	5.15	4.78	5.11	4.182112	1286800
1119	12/2/2005	5.11	5.15	4.83	4.86	3.977509	2626000
1120	12/5/2005	4.9	5.14	4.87	5.09	4.165745	1990200
1121	12/6/2005	5.05	5.55	5	5.43	4.444007	3119100
1122	12/7/2005	5.55	5.71	5.43	5.48	4.484928	2068100
1123	12/8/2005	5.6	5.6	5.44	5.53	4.525848	1057400
1124	12/9/2005	5.6	5.66	5.3	5.32	4.353982	1409700
1125	12/12/2005	5.58	5.71	5	5.48	4.484928	3931200
1126	12/13/2005	5.46	5.65	5.25	5.55	4.542218	1579200
1127	12/14/2005	5.45	5.6	5.4	5.51	4.50948	1077400
1128	12/15/2005	5.52	5.78	5.51	5.73	4.689533	1244100
1129	12/16/2005	5.75	5.99	5.75	5.99	4.902323	1005800
1130	12/19/2005	6.02	6.11	5.78	5.79	4.738636	1742800
1131	12/20/2005	5.79	5.84	5.62	5.76	4.714082	818400
1132	12/21/2005	5.76	5.81	5.67	5.71	4.673164	1063700
1133	12/22/2005	5.8	6.07	5.77	6.07	4.967793	1238300
1134	12/23/2005	5.98	6.22	5.98	6.12	5.008715	781900
1135	12/27/2005	6.49	6.55	6.25	6.46	5.286979	1132400
1136	12/28/2005	6.53	6.73	6.44	6.58	5.385187	1700500
1137	12/29/2005	6.69	6.76	6.53	6.72	5.499765	1256900
1138	12/30/2005	6.73	6.73	6.56	6.61	5.409739	735600
1139	1/3/2006	6.81	7.15	6.71	7.15	5.851686	1558400
1140	1/4/2006	7.16	7.63	7.01	7.53	6.162682	2580500
1141	1/5/2006	7.5	7.5	7.17	7.34	6.007186	3401200
1142	1/6/2006	7.4	7.9	7.32	7.45	6.09721	2649600
1143	1/9/2006	7.42	7.55	7.17	7.36	6.023552	2251200
1144	1/10/2006	7.23	7.58	7.18	7.46	6.105395	1246200
1145	1/11/2006	7.64	7.68	7.4	7.41	6.064474	1708000
1146	1/12/2006	7.42	7.42	7.26	7.35	6.015368	1043600
1147	1/13/2006	7.4	7.47	7.27	7.35	6.015368	1429000
1148	1/17/2006	7.31	7.32	6.95	7.02	5.745291	2199000
1149	1/18/2006	6.76	6.86	6.6	6.61	5.409739	2165800
1150	1/19/2006	6.77	7.16	6.77	7.03	5.753476	2359200
1151	1/20/2006	7.15	7.35	7.03	7.17	5.868054	1982800
1152	1/23/2006	7.25	7.36	7.13	7.32	5.990816	1009700
1153	1/24/2006	7.29	7.29	7.09	7.21	5.90079	1160500
1154	1/25/2006	7.32	7.44	7.23	7.35	6.015368	1122800
1155	1/26/2006	7.24	7.83	7.17	7.79	6.375473	1797900
1156	1/27/2006	7.85	7.97	7.66	7.77	6.359105	1491900
1157	1/30/2006	7.98	8.2	7.87	8.15	6.670102	1573400
1158	1/31/2006	8.43	8.64	8	8.05	6.58826	2846100
1159	2/1/2006	8.07	8.52	7.87	8.44	6.907443	1912800
1160	2/2/2006	8.7	9.12	8.5	9	7.365756	2553800
1161	2/3/2006	8.9	8.97	8.6	8.88	7.267545	1532100
1162	2/6/2006	9	9.13	8.87	9.1	7.447598	1892300
1163	2/7/2006	8.75	8.89	8.28	8.49	6.948365	2788300
1164	2/8/2006	8.5	8.64	8.11	8.41	6.882892	1439500
1165	2/9/2006	8.73	8.88	8.63	8.72	7.136602	1007500
1166	2/10/2006	8.62	8.62	7.85	8.34	6.825603	2548900
1167	2/13/2006	8.1	8.4	7.63	7.82	6.400023	1973100
1168	2/14/2006	8.04	8.04	7.47	7.79	6.375473	1902300
1169	2/15/2006	7.8	7.91	7.34	7.44	6.089026	1473500
1170	2/16/2006	7.35	7.8	7.23	7.7	6.301816	1601900
1171	2/17/2006	7.95	8.14	7.86	8.03	6.571894	1566000
1172	2/21/2006	8.24	8.59	8.21	8.58	7.022025	1483400
1173	2/22/2006	8.36	8.66	8.08	8.45	6.915628	2139800
1174	2/23/2006	8.5	8.5	8.34	8.43	6.899259	1220800
1175	2/24/2006	8.53	9.05	8.53	8.96	7.333023	1510800
1176	2/27/2006	8.89	9	8.7	8.9	7.283917	1036700
1177	2/28/2006	9.04	9.05	8.8	8.96	7.333023	1525100
1178	3/1/2006	9.01	9.1	8.99	9	7.365756	1630100
1179	3/2/2006	9.05	9.16	8.93	9.12	7.463968	2854800
1180	3/3/2006	9.12	9.28	8.86	9.27	7.586728	1746700
1181	3/6/2006	9.38	9.44	8.7	9.16	7.496704	2406500
1182	3/7/2006	9.11	9.11	8.69	8.79	7.19389	1597000
1183	3/8/2006	8.45	8.55	8.26	8.48	6.94018	1548100
1184	3/9/2006	8.61	8.95	8.49	8.5	6.956547	1167100
1185	3/10/2006	8.28	8.85	8.2	8.7	7.120233	1094900
1186	3/13/2006	8.84	8.84	8.65	8.72	7.136602	681800
1187	3/14/2006	8.7	8.91	8.66	8.83	7.226629	544500
1188	3/15/2006	8.98	9.03	8.77	8.84	7.234811	1257500
1189	3/16/2006	8.84	8.9	8.79	8.8	7.202076	699400
1190	3/17/2006	8.83	8.91	8.75	8.8	7.202076	459300
1191	3/20/2006	8.75	8.91	8.67	8.73	7.144786	615000
1192	3/21/2006	8.5	8.64	8.32	8.34	6.825603	1059200
1193	3/22/2006	8.25	8.34	8.14	8.3	6.792866	1031700
1194	3/23/2006	8.22	8.46	8.03	8.43	6.899259	1651300
1195	3/24/2006	8.59	8.78	8.5	8.68	7.103863	973100
1196	3/27/2006	8.86	9.18	8.76	9.1	7.447598	1771200
1197	3/28/2006	9.33	9.33	8.82	8.95	7.324839	1234600
1198	3/29/2006	8.95	9.23	8.89	9.21	7.537627	1137800
1199	3/30/2006	9.56	9.75	9.3	9.32	7.62765	1653300
1200	3/31/2006	9.5	9.5	9.12	9.26	7.578547	1076800
1201	4/3/2006	9.48	9.72	9.33	9.66	7.905914	1828800
1202	4/4/2006	9.65	10.39	9.54	10.39	8.503356	2098200
1203	4/5/2006	10.37	11.18	10.37	10.91	8.92893	3431800
1204	4/6/2006	11.39	11.42	10.62	10.99	8.994404	2098000
1205	4/7/2006	11.09	11.2	10.62	11.12	9.100802	1492600
1206	4/10/2006	11.6	11.64	10.96	11.03	9.027143	2306100
1207	4/11/2006	10.99	11.14	10.34	10.49	8.585198	2663400
1208	4/12/2006	10.24	10.47	10.12	10.33	8.454249	2079500
1209	4/13/2006	10.23	10.25	9.9	10.23	8.372412	2329600
1210	4/17/2006	10.51	11.17	10.48	11.08	9.068069	2434800
1211	4/18/2006	11.09	11.25	10.92	10.97	8.978039	1700200
1212	4/19/2006	11.08	11.34	10.65	11.2	9.166281	2299600
1213	4/20/2006	11.12	11.2	10.17	10.26	8.396962	2988000
1214	4/21/2006	10.62	10.73	10.4	10.7	8.757068	1636400
1215	4/24/2006	10.57	10.66	10.32	10.44	8.544276	1632300
1216	4/25/2006	10.67	10.84	10.55	10.58	8.658858	1133200
1217	4/26/2006	10.63	10.95	10.6	10.85	8.87983	1379900
1218	4/27/2006	10.72	10.91	10.32	10.43	8.536095	1584900
1219	4/28/2006	10.66	11.07	10.5	11.02	9.018961	2099500
1220	5/1/2006	11.34	11.34	11.12	11.21	9.174459	1936400
1221	5/2/2006	11.34	11.39	10.72	11.09	9.076247	2450500
1222	5/3/2006	11.14	11.18	10.61	10.78	8.822538	1953000
1223	5/4/2006	10.78	11.01	10.52	11	9.002593	2381400
1224	5/5/2006	11.25	11.3	10.9	11.01	9.01078	1816300
1225	5/8/2006	10.96	10.97	10.75	10.9	8.92075	1499900
1226	5/9/2006	11	12.25	10.75	12.2	9.984693	4589900
1227	5/10/2006	12	12.36	11.81	12.23	10.009245	1944100
1228	5/11/2006	12.42	12.42	11.69	11.74	9.608222	2028700
1229	5/12/2006	11.75	11.98	11.05	11.32	9.264484	2338700
1230	5/15/2006	10.65	10.79	9.95	10.16	8.315118	3790000
1231	5/16/2006	10.23	10.48	9.5	9.86	8.069594	3245400
1232	5/17/2006	10.18	10.5	9.23	9.3	7.611279	3853300
1233	5/18/2006	9.4	9.54	8.95	9.16	7.496704	2782200
1234	5/19/2006	8.99	9.27	8.36	9.2	7.52944	4052200
1235	5/22/2006	8.85	9.3	8.84	9.3	7.611279	2256600
1236	5/23/2006	9.6	9.83	9.12	9.23	7.553995	2818600
1237	5/24/2006	8.9	9.08	8.6	8.8	7.202076	2359900
1238	5/25/2006	9.2	9.6	8.95	9.58	7.840439	2283800
1239	5/26/2006	9.68	9.94	9.41	9.82	8.036861	1921000
1240	5/30/2006	10.2	10.31	9.69	9.76	7.987755	1522100
1241	5/31/2006	9.96	10.32	9.7	10.22	8.364224	2103500
1242	6/1/2006	9.81	10.04	9.55	9.96	8.151438	2162600
1243	6/2/2006	10.2	10.28	10.07	10.14	8.298752	1168500
1244	6/5/2006	10.35	10.4	9.83	9.91	8.110517	1273500
1245	6/6/2006	9.6	9.75	9.3	9.37	7.668575	1781000
1246	6/7/2006	9.5	9.9	9.27	9.32	7.62765	4877800
1247	6/8/2006	9.05	9.1	8.45	9.01	7.373939	4563100
1248	6/9/2006	9.22	9.33	8.95	8.99	7.357575	1781200
1249	6/12/2006	9.1	9.14	8.45	8.48	6.94018	2368100
1250	6/13/2006	8.11	8.23	7.79	7.81	6.391841	4051900
1251	6/14/2006	7.98	8.14	7.8	8.1	6.629184	2207300
1252	6/15/2006	8.4	8.76	8.35	8.75	7.161149	2530700
1253	6/16/2006	8.8	9.05	8.54	9.05	7.406678	2203500
1254	6/19/2006	8.7	8.84	8.4	8.41	6.882892	1857200
1255	6/20/2006	8.46	8.75	8.41	8.63	7.062944	1446100
1256	6/21/2006	8.7	9.22	8.65	9.07	7.423047	1917700
1257	6/22/2006	9.06	9.23	8.91	9.13	7.472155	1341800
1258	6/23/2006	8.91	9.58	8.91	9.47	7.750413	1458600
1259	6/26/2006	9.58	9.67	9.3	9.41	7.701309	1111100
1260	6/27/2006	9.56	9.6	8.86	8.86	7.251179	1837800
1261	6/28/2006	9.01	9.04	8.65	8.76	7.169338	1328700
1262	6/29/2006	8.95	9.6	8.95	9.49	7.766784	1921000
1263	6/30/2006	9.91	9.92	9.62	9.86	8.069594	2103800
1264	7/3/2006	10.07	10.34	10.01	10.34	8.462435	1129300
1265	7/5/2006	10.4	10.4	9.83	10	8.184176	2937800
1266	7/6/2006	9.98	10.23	9.85	10.17	8.323305	1597000
1267	7/7/2006	10.04	10.24	9.85	9.89	8.094153	1355400
1268	7/10/2006	9.75	9.82	9.55	9.58	7.840439	1703300
1269	7/11/2006	9.79	10.09	9.63	10.09	8.257835	2122700
1270	7/12/2006	10.27	10.49	10.04	10.17	8.323305	3906600
1271	7/13/2006	10.3	10.31	9.81	9.96	8.151438	2630700
1272	7/14/2006	10.23	10.3	9.86	10.09	8.257835	1719800
1273	7/17/2006	9.76	10	9.26	9.29	7.603096	2119200
1274	7/18/2006	9.37	9.48	8.93	9.24	7.562179	2360200
1275	7/19/2006	9.23	9.74	9.18	9.74	7.971389	1486100
1276	7/20/2006	9.58	9.85	9.27	9.27	7.586728	1427100
1277	7/21/2006	9.42	9.43	9.01	9.14	7.480335	1461500
1278	7/24/2006	8.83	9.16	8.75	9.05	7.406678	3325300
1279	7/25/2006	9.18	9.67	9.01	9.61	7.864993	1781600
1280	7/26/2006	9.62	10.03	9.41	10	8.184176	2008900
1281	7/27/2006	10.27	10.37	9.54	9.7	7.938649	2671700
1282	7/28/2006	9.71	10.15	9.7	10.14	8.298752	1618400
1283	7/31/2006	10.14	10.23	10.01	10.18	8.33149	1277900
1284	8/1/2006	10.18	10.49	10.05	10.49	8.585198	1929500
1285	8/2/2006	10.68	11.04	10.61	10.96	8.969856	3793700
1286	8/3/2006	10.85	11.11	10.66	10.89	8.912566	2539700
1287	8/4/2006	11.11	11.15	10.82	10.87	8.896198	1624700
1288	8/7/2006	11	11.21	10.9	11.16	9.133543	1183900
1289	8/8/2006	11.03	11.27	11.01	11.16	9.133543	1628300
1290	8/9/2006	11.3	11.38	10.72	10.87	8.896198	3779400
1291	8/10/2006	10.77	10.87	10.42	10.61	8.683409	2488800
1292	8/11/2006	10.65	10.8	10.03	10.11	8.274203	2691900
1293	8/14/2006	10.05	10.14	9.72	9.83	8.045047	1964900
1294	8/15/2006	9.88	10.11	9.81	10.04	8.216911	1377500
1295	8/16/2006	10.2	10.32	9.93	10.05	8.225093	2026400
1296	8/17/2006	9.82	9.86	9.32	9.55	7.815887	3869400
1297	8/18/2006	9.55	9.8	9.25	9.51	7.78315	3100900
1298	8/21/2006	9.7	10.06	9.62	10.04	8.216911	2946900
1299	8/22/2006	10	10.25	9.82	10.23	8.372412	2590400
1300	8/23/2006	10.35	10.46	10.05	10.26	8.396962	2730100
1301	8/24/2006	10.25	10.35	9.96	10	8.184176	1672400
1302	8/25/2006	10.06	10.21	9.95	10.01	8.192358	1197000
1303	8/28/2006	10.01	10.01	9.74	9.85	8.061414	1379800
1304	8/29/2006	9.89	9.95	9.54	9.93	8.126886	1972000
1305	8/30/2006	10.05	10.09	9.67	9.79	8.012309	1763200
1306	8/31/2006	9.96	10.28	9.9	10.25	8.388779	2519800
1307	9/1/2006	10.22	10.52	10.03	10.44	8.544276	2029300
1308	9/5/2006	10.75	10.97	10.65	10.86	8.888014	2845700
1309	9/6/2006	10.79	11.12	10.71	11.02	9.018961	3269500
1310	9/7/2006	10.85	10.85	10.46	10.74	8.789804	3397200
1311	9/8/2006	10.46	10.5	10.2	10.23	8.372412	2466600
1312	9/11/2006	9.81	9.93	9.61	9.69	7.930465	5475900
1313	9/12/2006	9.83	9.93	9.37	9.43	7.717678	3008700
1314	9/13/2006	9.71	9.82	9.49	9.68	7.92228	3970100
1315	9/14/2006	9.85	9.92	9.37	9.52	7.791333	4222400
1316	9/15/2006	9.41	10	9.1	10	8.184176	5158400
1317	9/18/2006	9.62	9.88	9.46	9.83	8.045047	3774700
1318	9/19/2006	9.7	9.8	9.22	9.33	7.63584	2838500
1319	9/20/2006	9.43	9.43	8.79	8.92	7.300282	5830700
1320	9/21/2006	9	9.2	8.9	9.15	7.488519	3341600
1321	9/22/2006	9.4	9.44	9.1	9.15	7.488519	2550900
1322	9/25/2006	9.05	9.08	8.85	8.97	7.341208	4100300
1323	9/26/2006	8.94	9.28	8.92	9.14	7.480335	2734300
1324	9/27/2006	9.33	9.59	9.09	9.57	7.84083	3340400
1325	9/28/2006	9.64	9.71	9.32	9.32	7.636003	2306000
1326	9/29/2006	9.2	9.4	9.15	9.25	7.578655	1585700
1327	10/2/2006	9.31	9.5	9.1	9.11	7.463949	2228200
1328	10/3/2006	8.94	8.98	8.44	8.51	6.972362	4119200
1329	10/4/2006	8.56	8.6	7.82	8.2	6.718373	8484600
1330	10/5/2006	8.54	8.61	8.3	8.48	6.947782	4421800
1331	10/6/2006	8.35	8.61	8.18	8.53	6.988748	3863700
1332	10/9/2006	8.64	8.77	8.45	8.47	6.939586	2768600
1333	10/10/2006	8.26	8.54	8.26	8.39	6.874043	3175100
1334	10/11/2006	8.43	8.56	8.31	8.38	6.865851	2439800
1335	10/12/2006	8.32	8.75	8.31	8.75	7.168995	3244100
1336	10/13/2006	9	9.07	8.9	9.05	7.41479	3239300
1337	10/16/2006	9.21	9.27	8.93	9.11	7.463949	3595200
1338	10/17/2006	9.04	9.09	8.82	9.03	7.398404	2961500
1339	10/18/2006	9.03	9.24	8.97	9.16	7.504913	2946200
1340	10/19/2006	9.34	9.52	9.29	9.51	7.791673	2913700
1341	10/20/2006	9.52	9.52	9.29	9.3	7.619619	1606500
1342	10/23/2006	9.15	9.37	8.88	9.35	7.660583	2248700
1343	10/24/2006	9.2	9.62	9.14	9.48	7.767094	2539200
1344	10/25/2006	9.46	9.69	9.33	9.69	7.939148	2918600
1345	10/26/2006	9.86	9.93	9.65	9.72	7.963736	2550700
1346	10/27/2006	9.75	9.75	9.4	9.4	7.701548	2814200
1347	10/30/2006	9.59	9.71	9.52	9.57	7.84083	2740500
1348	10/31/2006	9.44	9.92	9.44	9.91	8.119402	2730700
1349	11/1/2006	10.13	10.28	9.94	10.22	8.373389	5717200
1350	11/2/2006	10.33	10.84	10.33	10.84	8.881364	6262700
1351	11/3/2006	10.7	11.1	10.55	11.08	9.077999	5410500
1352	11/6/2006	11.08	11.63	11.08	11.25	9.217282	6604300
1353	11/7/2006	11.41	11.51	11.21	11.3	9.258246	4234700
1354	11/8/2006	11	11.23	10.7	11.17	9.15174	5639700
1355	11/9/2006	11.32	11.9	11.15	11.89	9.741639	7537300
1356	11/10/2006	11.81	11.89	11.4	11.5	9.422111	4238500
1357	11/13/2006	11.2	11.36	10.95	11.34	9.291021	4056100
1358	11/14/2006	11.5	11.55	11.13	11.17	9.15174	2838600
1359	11/15/2006	10.91	11.48	10.9	11.4	9.34018	3391200
1360	11/16/2006	11.52	11.54	10.9	10.9	8.930524	4343700
1361	11/17/2006	10.9	10.9	10.39	10.55	8.643763	6445800
1362	11/20/2006	10.8	10.82	10.51	10.6	8.684728	3164800
1363	11/21/2006	10.81	11.23	10.73	11.14	9.127158	5149900
1364	11/22/2006	11.35	11.56	11.15	11.22	9.192704	4308600
1365	11/24/2006	11.65	11.74	11.56	11.64	9.536816	2922300
1366	11/27/2006	11.82	12.03	11.71	11.8	9.667902	4567900
1367	11/28/2006	11.77	12.02	11.52	12.01	9.839957	4122700
1368	11/29/2006	11.92	12.15	11.88	12.07	9.88912	3791900
1369	11/30/2006	12.35	12.93	12.35	12.84	10.519991	8476400
1370	12/1/2006	12.9	13.08	12.63	12.85	10.528186	5786700
1371	12/4/2006	13.12	13.6	12.96	13.56	11.109897	8806100
1372	12/5/2006	13.75	13.81	13.11	13.27	10.872295	9006000
1373	12/6/2006	12.89	13.24	12.82	12.95	10.610113	6211500
1374	12/7/2006	12.92	13.18	12.51	13.09	10.724817	7175800
1375	12/8/2006	13.34	13.43	12.7	12.8	10.487218	6664000
1376	12/11/2006	12.79	13.08	12.76	12.95	10.610113	4595500
1377	12/12/2006	12.92	13	12.58	12.8	10.487218	3981100
1378	12/13/2006	12.71	12.98	12.56	12.79	10.479028	3806400
1379	12/14/2006	12.84	12.93	12.71	12.71	10.413481	3874300
1380	12/15/2006	12.84	12.91	12.34	12.65	10.364322	6974900
1381	12/18/2006	12.54	12.73	12.16	12.18	9.979242	4758400
1382	12/19/2006	12.35	13.03	12.3	13.03	10.675663	5856500
1383	12/20/2006	13.05	13.09	12.51	12.53	10.266003	5315800
1384	12/21/2006	12.48	12.5	12.21	12.28	10.061173	3906300
1385	12/22/2006	12.32	12.54	12.18	12.54	10.274198	2998200
1386	12/26/2006	12.89	12.98	12.54	12.65	10.364322	3031800
1387	12/27/2006	12.79	12.93	12.71	12.91	10.585711	2991900
1388	12/28/2006	13.16	13.22	13.05	13.12	10.757907	3850600
1389	12/29/2006	13.12	13.18	12.94	13.18	10.807098	3397200
1390	1/3/2007	13.17	13.35	12.22	12.33	10.110132	7530100
1391	1/4/2007	12.25	12.25	11.74	11.87	9.732951	7188200
1392	1/5/2007	11.46	11.68	11.33	11.65	9.552557	8452100
1393	1/8/2007	11.71	11.71	11.36	11.54	9.46236	4851000
1394	1/9/2007	11.53	12.2	11.51	12.13	9.94614	8937400
1395	1/10/2007	11.89	12.35	11.74	11.96	9.806749	7299800
1396	1/11/2007	12	12.28	11.9	11.95	9.798546	5265900
1397	1/12/2007	12.19	12.81	12.12	12.64	10.364322	7064100
1398	1/16/2007	12.84	12.86	12.33	12.36	10.134733	4711600
1399	1/17/2007	12.37	12.64	12.18	12.24	10.036335	7278300
1400	1/18/2007	12.31	12.42	11.68	11.75	9.634551	6161100
1401	1/19/2007	11.82	12.07	11.79	11.99	9.831346	4329500
1402	1/22/2007	11.96	12.19	11.8	11.93	9.782146	4716700
1403	1/23/2007	12.23	12.94	12.2	12.91	10.585711	9793200
1404	1/24/2007	12.67	13.19	12.6	13.15	10.782501	7678500
1405	1/25/2007	13.32	13.61	12.82	13	10.659513	8817700
1406	1/26/2007	13.01	13.2	12.9	13.2	10.8235	4757200
1407	1/29/2007	13.2	13.28	12.84	12.99	10.651307	5685700
1408	1/30/2007	13.14	13.25	13.05	13.22	10.839901	4131500
1409	1/31/2007	13.18	13.63	13.13	13.48	11.053087	9943900
1410	2/1/2007	13.79	13.94	13.62	13.72	11.249884	6520300
1411	2/2/2007	13.55	13.65	13.25	13.33	10.930095	5499000
1412	2/5/2007	13.5	13.56	13.33	13.42	11.00389	3742600
1413	2/6/2007	13.68	13.72	13.45	13.46	11.03669	5176200
1414	2/7/2007	13.49	13.55	13.18	13.31	10.913696	5696400
1415	2/8/2007	13.24	13.95	13.16	13.95	11.438473	8429100
1416	2/9/2007	14.13	14.35	13.57	13.79	11.307273	9472200
1417	2/12/2007	13.65	13.9	13.45	13.59	11.143287	5165000
1418	2/13/2007	13.86	13.94	13.7	13.9	11.397474	4547600
1419	2/14/2007	14.01	14.15	13.89	13.98	11.463073	4777600
1420	2/15/2007	14	14.12	13.86	14.12	11.577863	5425100
1421	2/16/2007	13.98	14.27	13.97	14.17	11.618864	4113600
1422	2/20/2007	14.06	14.12	13.91	13.97	11.454872	5137100
1423	2/21/2007	14.1	14.74	13.96	14.67	12.028847	7267700
1424	2/22/2007	14.7	15.07	14.57	14.94	12.25023	7102600
1425	2/23/2007	15.23	15.44	14.95	15.06	12.348626	8226500
1426	2/26/2007	15.24	15.38	15.1	15.37	12.602819	6352400
1427	2/27/2007	14.78	15.12	13.53	14.05	11.52047	13249600
1428	2/28/2007	14.19	14.79	13.85	14.65	12.012446	11252300
1429	3/1/2007	14.36	14.59	14.04	14.14	11.594261	11248400
1430	3/2/2007	13.84	14.1	13.39	13.77	11.290874	12099600
1431	3/5/2007	13.24	13.52	12.6	12.86	10.544713	13612800
1432	3/6/2007	13.44	13.74	13.26	13.62	11.167884	9353200
1433	3/7/2007	13.6	14.08	13.51	13.86	11.364675	8403300
1434	3/8/2007	14.11	14.24	13.75	13.81	11.323678	8113500
1435	3/9/2007	13.94	14.02	13.6	13.7	11.233481	6130900
1436	3/12/2007	13.65	14.04	13.51	13.94	11.43027	6892900
1437	3/13/2007	13.89	14.06	13.26	13.29	10.897297	8088300
1438	3/14/2007	12.71	13.54	12.7	13.54	11.102286	11458900
1439	3/15/2007	13.71	14	13.67	13.94	11.43027	7623200
1440	3/16/2007	14.08	14.44	13.95	14.07	11.536868	8334700
1441	3/19/2007	14.18	14.3	14.01	14.11	11.569662	6251900
1442	3/20/2007	14.47	14.48	14.2	14.34	11.758254	6027900
1443	3/21/2007	14.44	14.9	14.21	14.87	12.192833	8858000
1444	3/22/2007	14.8	14.88	14.42	14.59	11.963245	9631100
1445	3/23/2007	14.48	14.57	14.16	14.23	11.668058	8407400
1446	3/26/2007	14.41	14.58	14.28	14.58	11.955047	7000900
1447	3/27/2007	14.48	14.55	14.32	14.39	11.799258	3729100
1448	3/28/2007	14.65	14.65	14.36	14.44	11.848486	6328800
1449	3/29/2007	14.38	14.51	14.32	14.33	11.758224	5975200
1450	3/30/2007	14.46	14.5	14.32	14.36	11.782844	3930200
1451	4/2/2007	14.35	14.5	14.22	14.5	11.897717	5230500
1452	4/3/2007	14.61	14.9	14.55	14.79	12.135671	7104200
1453	4/4/2007	14.9	15.13	14.85	15.08	12.373628	6927800
1454	4/5/2007	15.15	15.2	14.79	14.82	12.160288	6304200
1455	4/9/2007	14.93	15.13	14.77	14.8	12.143875	4925700
1456	4/10/2007	15.1	15.14	14.82	14.94	12.258751	3789400
1457	4/11/2007	14.99	15.03	14.51	14.65	12.020802	6675800
1458	4/12/2007	14.51	14.72	14.45	14.72	12.078237	4189500
1459	4/13/2007	14.88	15.1	14.78	15.06	12.357213	6792200
1460	4/16/2007	15.18	15.25	15.07	15.19	12.463885	6719900
1461	4/17/2007	15.2	15.25	14.95	14.97	12.283367	4943900
1462	4/18/2007	15.01	15.12	14.93	15.02	12.324399	4291700
1463	4/19/2007	14.74	14.81	14.41	14.49	11.889511	8636800
1464	4/20/2007	14.82	14.86	14.65	14.71	12.07003	4808200
1465	4/23/2007	14.78	14.8	14.53	14.59	11.971566	4225200
1466	4/24/2007	14.51	14.6	14.1	14.24	11.684381	6221900
1467	4/25/2007	14.33	14.56	14.27	14.52	11.914132	5540900
1468	4/26/2007	14.2	14.26	14.08	14.14	11.602324	5366100
1469	4/27/2007	14.28	14.41	14.21	14.36	11.782844	4113800
1470	4/30/2007	14.36	14.4	13.95	13.97	11.46284	4746000
1471	5/1/2007	13.83	13.9	13.35	13.66	11.20847	8616000
1472	5/2/2007	13.47	14.03	13.47	13.91	11.413606	7174000
1473	5/3/2007	14.09	14.37	13.94	14.29	11.725406	6010400
1474	5/4/2007	14.49	14.66	14.19	14.33	11.758224	6344100
1475	5/7/2007	14.5	14.58	14.28	14.39	11.807463	5045800
1476	5/8/2007	14.19	14.37	13.92	14.22	11.667968	4531000
1477	5/9/2007	14.04	14.43	13.98	14.13	11.594121	4431000
1478	5/10/2007	13.86	14.08	13.55	13.7	11.241293	6020900
1479	5/11/2007	13.75	14.09	13.75	13.99	11.479246	4256000
1480	5/14/2007	14.01	14.22	13.41	13.68	11.224882	5409400
1481	5/15/2007	13.63	13.68	13.21	13.23	10.855641	7821900
1482	5/16/2007	13.09	13.29	12.91	13.11	10.757179	7313000
1483	5/17/2007	13.11	13.42	12.98	13.34	10.9459	7281500
1484	5/18/2007	13.55	13.75	13.38	13.75	11.28232	5584500
1485	5/21/2007	13.66	13.94	13.55	13.79	11.315137	6806700
1486	5/22/2007	13.85	13.85	13.3	13.33	10.937694	4994900
1487	5/23/2007	13.52	13.68	13.19	13.3	10.91308	7155800
1488	5/24/2007	13.2	13.31	12.75	12.75	10.46179	8100500
1489	5/25/2007	13.02	13.19	12.91	13.05	10.707946	6517300
1490	5/29/2007	13.44	13.48	13.05	13.17	10.806413	4390000
1491	5/30/2007	12.96	13.17	12.83	12.99	10.658713	5546200
1492	5/31/2007	13.22	13.47	13.15	13.45	11.03616	6943800
1493	6/1/2007	13.63	14.1	13.62	14.02	11.503863	8288400
1494	6/4/2007	14.04	14.28	13.79	14.04	11.520274	6560000
1495	6/5/2007	14.04	14.06	13.73	13.92	11.421811	6230600
1496	6/6/2007	13.97	14	13.53	13.76	11.290524	6160700
1497	6/7/2007	13.65	13.85	12.91	13.04	10.69974	9913300
1498	6/8/2007	12.9	13.15	12.71	13.05	10.707946	7312600
1499	6/11/2007	13.1	13.21	12.84	12.99	10.658713	6417700
1500	6/12/2007	12.76	12.86	12.35	12.35	10.133577	10340500
1501	6/13/2007	12.45	12.58	12.33	12.53	10.28127	6032800
1502	6/14/2007	12.52	12.77	12.5	12.71	10.428967	4981300
1503	6/15/2007	12.86	13.08	12.81	12.99	10.658713	4541500
1504	6/18/2007	13.13	13.14	12.91	12.95	10.625896	3488700
1505	6/19/2007	12.91	13.08	12.81	13.06	10.716152	5413500
1506	6/20/2007	13	13.03	12.56	12.62	10.355119	5715000
1507	6/21/2007	12.71	12.76	12.39	12.75	10.46179	5541300
1508	6/22/2007	12.82	12.84	12.5	12.66	10.38794	4084400
1509	6/25/2007	12.52	12.63	12.25	12.29	10.084345	5145900
1510	6/26/2007	12.17	12.24	11.59	11.76	9.649461	10919500
1511	6/27/2007	11.73	12.15	11.6	12.14	9.969741	8412400
1512	6/28/2007	11.45	11.55	11.02	11.13	9.140299	19525500
1513	6/29/2007	11.26	11.29	11.03	11.12	9.132083	9192200
1514	7/2/2007	11.3	11.4	11.22	11.38	9.345605	4234000
1515	7/3/2007	11.38	11.44	11.21	11.36	9.329179	2628900
1516	7/5/2007	11.61	11.81	11.38	11.53	9.468791	7265700
1517	7/6/2007	11.6	11.91	11.52	11.9	9.772642	9015000
1518	7/9/2007	12.12	12.17	11.93	12.07	9.912255	8411900
1519	7/10/2007	12.13	12.3	11.91	11.96	9.821919	7280100
1520	7/11/2007	12	12	11.71	11.87	9.748005	5355300
1521	7/12/2007	12.1	12.25	12.06	12.25	10.060078	5639400
1522	7/13/2007	12.4	12.46	12.14	12.33	10.125771	6320600
1523	7/16/2007	12.33	12.38	11.89	11.99	9.846558	5270100
1524	7/17/2007	11.92	12.14	11.9	12.04	9.887617	6064100
1525	7/18/2007	12.09	12.55	12.09	12.54	10.298234	10500400
1526	7/19/2007	12.7	12.89	12.61	12.88	10.577449	8817400
1527	7/20/2007	12.93	12.93	12.39	12.62	10.36393	8341400
1528	7/23/2007	12.59	12.64	12.21	12.43	10.207898	5823400
1529	7/24/2007	12.58	12.61	12.08	12.18	10.00259	7047500
1530	7/25/2007	11.99	12.07	11.46	11.72	9.62482	8212900
1531	7/26/2007	11.41	11.62	11.05	11.34	9.312756	7761500
1532	7/27/2007	11.2	11.49	11.06	11.1	9.115657	7336700
1533	7/30/2007	11.17	11.35	11.07	11.29	9.271694	6444600
1534	7/31/2007	11.42	11.44	11.03	11.07	9.091022	6249900
1535	8/1/2007	11.02	11.18	10.47	10.81	8.877502	10492500
1536	8/2/2007	10.86	10.98	10.61	10.82	8.885716	5974300
1537	8/3/2007	10.83	10.95	10.61	10.65	8.746107	6529700
1538	8/6/2007	10.65	10.66	10.04	10.33	8.483311	6872100
1539	8/7/2007	10.25	10.69	10.25	10.6	8.705049	5118000
1540	8/8/2007	11	11.35	10.94	11.26	9.247057	8402500
1541	8/9/2007	10.83	11.23	10.72	10.92	8.96784	7589600
1542	8/10/2007	10.89	11.4	10.64	11.25	9.238847	10827000
1543	8/13/2007	11.33	11.34	10.95	10.98	9.017112	5095900
1544	8/14/2007	10.79	10.9	10.33	10.37	8.51616	8572900
1545	8/15/2007	10.31	10.31	9.47	9.53	7.826327	10970300
1546	8/16/2007	9.39	9.39	8.4	9.12	7.489621	16276700
1547	8/17/2007	9.7	9.89	9.31	9.63	7.908449	9794000
1548	8/20/2007	9.83	10.17	9.69	9.97	8.187665	6434900
1549	8/21/2007	9.9	10.11	9.86	9.95	8.171245	4204200
1550	8/22/2007	10.23	10.23	10.09	10.19	8.36834	3959800
1551	8/23/2007	10.45	10.45	9.95	10	8.212305	4168200
1552	8/24/2007	10.07	10.41	9.96	10.41	8.549008	3824600
1553	8/27/2007	10.31	10.38	10.2	10.2	8.376551	2493500
1554	8/28/2007	10.08	10.19	9.92	9.97	8.187665	4054900
1555	8/29/2007	10.25	10.72	10.06	10.68	8.770745	4875500
1556	8/30/2007	10.5	11.02	10.41	10.88	8.934989	6154900
1557	8/31/2007	11.19	11.23	10.97	11.06	9.082808	3533900
1558	9/4/2007	11.26	11.88	11.19	11.74	9.641245	5900800
1559	9/5/2007	11.55	11.85	11.46	11.66	9.575549	6307400
1560	9/6/2007	11.95	12.53	11.95	12.42	10.19968	9872600
1561	9/7/2007	12.55	12.57	11.4	11.78	9.674095	14450700
1562	9/10/2007	11.83	12	11.28	11.35	9.320968	8520100
1563	9/11/2007	11.5	11.92	11.37	11.69	9.600187	10531300
1564	9/12/2007	11.71	12.73	11.62	11.76	9.657673	8535900
1565	9/13/2007	11.62	11.94	11.54	11.85	9.731586	5125100
1566	9/14/2007	11.95	11.98	11.61	11.79	9.682312	5292100
1567	9/17/2007	11.94	12	11.71	11.86	9.739797	5278200
1568	9/18/2007	11.88	12.46	11.79	12.41	10.191471	8170600
1569	9/19/2007	12.57	12.8	12.3	12.48	10.248958	8981600
1570	9/20/2007	13	13.04	12.56	12.66	10.396782	17029300
1571	9/21/2007	12.63	12.75	12.31	12.61	10.355719	10560100
1572	9/24/2007	12.55	12.57	12.12	12.17	9.994376	11177600
1573	9/25/2007	11.85	12.03	11.62	12.01	9.862981	9985300
1574	9/26/2007	12.01	12.14	11.46	11.52	9.468465	10367500
1575	9/27/2007	11.74	11.78	11.33	11.54	9.484898	7675200
1576	9/28/2007	11.78	11.98	11.7	11.78	9.682158	11396900
1577	10/1/2007	11.8	12.03	11.66	11.99	9.854767	5686700
1578	10/2/2007	11.7	11.74	11.35	11.52	9.468465	6357700
1579	10/3/2007	11.59	11.61	11.19	11.21	9.213665	5260900
1580	10/4/2007	11.1	11.62	11.04	11.62	9.55065	6070700
1581	10/5/2007	11.66	12	11.63	11.86	9.747916	5418600
1582	10/8/2007	11.77	11.84	11.53	11.57	9.509553	3025900
1583	10/9/2007	11.67	12.16	11.62	12.13	9.96983	6337000
1584	10/10/2007	12.3	12.98	12.2	12.9	10.6027	13759200
1585	10/11/2007	13.52	13.93	13.28	13.45	11.054754	20876000
1586	10/12/2007	13.6	13.97	13.47	13.62	11.194482	5500700
1587	10/15/2007	14.21	14.25	13.61	13.98	11.490371	9701300
1588	10/16/2007	14.15	14.18	13.67	14.03	11.531466	7639000
1589	10/17/2007	14.2	14.35	13.62	13.71	11.268457	9565800
1590	10/18/2007	13.96	14.25	13.85	14.22	11.687629	7886500
1591	10/19/2007	14.25	14.37	13.78	13.93	11.44928	7955500
1592	10/22/2007	13.29	13.46	13.1	13.41	11.021876	8868000
1593	10/23/2007	13.88	13.9	13.44	13.81	11.350647	7486900
1594	10/24/2007	13.68	14	13.47	14	11.506811	5835700
1595	10/25/2007	14.3	14.34	13.79	13.91	11.432835	6487000
1596	10/26/2007	14.25	14.44	14.11	14.42	11.852017	8643200
1597	10/29/2007	14.65	15.14	14.52	15	12.32872	11437100
1598	10/30/2007	14.63	14.81	14.55	14.79	12.15612	7466200
1599	10/31/2007	14.94	15.03	14.21	15.02	12.345161	10522800
1600	11/1/2007	14.75	14.75	14.26	14.41	11.843798	7989600
1601	11/2/2007	14.6	15.07	14.24	14.98	12.312284	9584500
1602	11/5/2007	14.88	15.11	14.59	14.79	12.15612	6785000
1603	11/6/2007	15.33	15.5	15.22	15.49	12.731463	9000400
1604	11/7/2007	15.77	15.88	14.62	14.65	12.041054	11365200
1605	11/8/2007	15.08	15.14	13.55	14.2	11.671193	13801700
1606	11/9/2007	14.2	14.2	13.6	13.9	11.424621	9114700
1607	11/12/2007	13.11	13.42	12.54	12.62	10.372565	12233500
1608	11/13/2007	12.87	13.38	12.87	13.25	10.890371	8596700
1609	11/14/2007	13.95	13.98	13.4	13.42	11.030096	6465900
1610	11/15/2007	13.1	13.28	12.76	12.94	10.635579	7069600
1611	11/16/2007	13.27	13.27	12.84	13.08	10.750645	8255400
1612	11/19/2007	13.19	13.19	12.46	12.59	10.347914	7138700
1613	11/20/2007	12.86	13.44	12.71	13.41	11.021876	9175000
1614	11/21/2007	13.28	13.39	12.79	13.18	10.83284	6942200
1615	11/23/2007	13.66	13.99	13.47	13.94	11.457495	3446000
1616	11/26/2007	14.1	14.22	13.42	13.42	11.030096	6611000
1617	11/27/2007	13.17	13.38	13	13.3	10.931467	7071000
1618	11/28/2007	13.21	13.4	12.95	13.4	11.013659	9607500
1619	11/29/2007	13.14	13.43	12.93	13.12	10.783521	6822700
1620	11/30/2007	13	13.12	12.6	12.86	10.569828	7379000
1621	12/3/2007	12.66	13.05	12.66	12.89	10.594487	5710600
1622	12/4/2007	13.04	13.07	12.71	12.83	10.545171	5028100
1623	12/5/2007	12.74	12.9	12.71	12.78	10.504073	6318100
1624	12/6/2007	12.7	13.18	12.65	13.13	10.791749	7198900
1625	12/7/2007	13.33	13.46	13.04	13.35	10.972568	5282000
1626	12/10/2007	13.5	13.64	13.46	13.62	11.194482	5522400
1627	12/11/2007	13.58	13.94	13.17	13.19	10.841059	5663300
1628	12/12/2007	13.5	13.74	13.33	13.45	11.054754	5554000
1629	12/13/2007	13.45	13.45	12.76	12.9	10.6027	6431600
1630	12/14/2007	12.68	12.77	12.48	12.55	10.315034	5892400
1631	12/17/2007	12.54	12.64	11.84	11.89	9.772571	9197400
1632	12/18/2007	12.2	12.35	11.89	12.28	10.093113	7362200
1633	12/19/2007	12.28	12.35	11.92	11.95	9.821883	6142400
1634	12/20/2007	11.98	12.01	11.59	11.59	9.525991	6882100
1635	12/21/2007	11.9	12.47	11.82	12.28	10.093113	12810700
1636	12/24/2007	12.47	12.7	12.4	12.66	10.405446	3080300
1637	12/26/2007	12.9	13	12.8	12.9	10.6027	3355400
1638	12/27/2007	12.93	13.05	12.58	12.66	10.41352	4228300
1639	12/28/2007	12.94	13.04	12.82	12.98	10.676733	4073900
1640	12/31/2007	12.98	13.13	12.75	12.94	10.643834	3350400
1641	1/2/2008	13.21	13.93	13.17	13.87	11.408806	10212100
1642	1/3/2008	13.79	14.98	13.79	14.85	12.214907	14116900
1643	1/4/2008	14.65	14.95	14.33	14.8	12.173783	13481700
1644	1/7/2008	14.66	15.1	14.23	14.36	11.811854	10686100
1645	1/8/2008	15	15.66	15	15.38	12.650863	16207800
1646	1/9/2008	15.29	15.81	15.17	15.68	12.897625	14705600
1647	1/10/2008	15.3	16.299999	15.25	16.299999	13.407605	14923200
1648	1/11/2008	16.25	16.67	16.15	16.4	13.489862	13364000
1649	1/14/2008	17.48	17.67	16.93	16.98	13.966946	21475200
1650	1/15/2008	17.049999	17.049999	16	16.16	13.292451	17795800
1651	1/16/2008	15.63	15.97	14.82	15	12.338288	22132700
1652	1/17/2008	15.29	15.6	14.57	14.8	12.173783	17466800
1653	1/18/2008	15.04	15.25	14.51	15.07	12.395866	15194300
1654	1/22/2008	13.87	15.56	13.87	15.54	12.782465	20294800
1655	1/23/2008	15.31	15.88	14.44	15.07	12.395866	21481000
1656	1/24/2008	15.99	15.99	15.34	15.55	12.790693	15106900
1657	1/25/2008	16.040001	16.299999	15.51	15.62	12.848269	16103500
1658	1/28/2008	15.9	16.57	15.53	16.379999	13.473411	16147400
1659	1/29/2008	16.459999	16.799999	16.200001	16.299999	13.407605	11331100
1660	1/30/2008	16.200001	17.07	15.91	16.93	13.925813	14631500
1661	1/31/2008	16.709999	16.93	16.379999	16.5	13.572119	12363200
1662	2/1/2008	16.84	16.860001	15.82	15.89	13.07036	11739500
1663	2/4/2008	15.4	15.55	15.13	15.19	12.494571	11614400
1664	2/5/2008	14.77	14.93	14.4	14.6	12.00927	11671900
1665	2/6/2008	15.06	15.24	14.51	14.56	11.976365	10068300
1666	2/7/2008	14.6	14.96	14.4	14.72	12.107975	7528500
1667	2/8/2008	15.06	15.63	14.98	15.53	12.774242	12996500
1668	2/11/2008	15.68	15.93	15.25	15.64	12.864723	11789800
1669	2/12/2008	15.65	15.82	14.89	14.95	12.297163	10573300
1670	2/13/2008	15.11	15.25	14.6	15.23	12.527474	9310600
1671	2/14/2008	15.26	15.37	15	15.08	12.404098	8106500
1672	2/15/2008	15.28	15.52	15.03	15.18	12.486349	9144800
1673	2/19/2008	15.71	16.120001	15.56	16.030001	13.185519	10629100
1674	2/20/2008	15.77	16.639999	15.74	16.559999	13.621471	12207200
1675	2/21/2008	16.76	17.200001	16.67	17.059999	14.032748	17587400
1676	2/22/2008	17.15	17.15	16.43	16.959999	13.950491	12183400
1677	2/25/2008	17.040001	17.209999	16.65	17	13.983391	8977000
1678	2/26/2008	16.950001	17.66	16.73	17.57	14.452244	13814000
1679	2/27/2008	17.92	18.540001	17.85	18.209999	14.978679	15360700
1680	2/28/2008	18.280001	18.690001	18.209999	18.629999	15.32415	10357100
1681	2/29/2008	18.629999	18.639999	17.709999	17.99	14.797723	10999000
1682	3/3/2008	18.51	19.200001	18.450001	19.190001	15.784787	17785600
1683	3/4/2008	19.299999	19.4	17.91	18.5	15.217221	18692100
1684	3/5/2008	18.950001	19.469999	18.809999	19.35	15.916392	15467200
1685	3/6/2008	19.1	19.26	18.59	19.030001	15.653185	14546400
1686	3/7/2008	19	19.1	18.1	18.33	15.077391	12400700
1687	3/10/2008	17.99	18.030001	17.139999	17.48	14.378219	13837900
1688	3/11/2008	18.15	18.379999	17.59	18.370001	15.110291	9919200
1689	3/12/2008	18.450001	18.790001	18.200001	18.280001	15.036267	8640300
1690	3/13/2008	18.799999	19.120001	18.549999	18.91	15.554474	14746000
1691	3/14/2008	18.780001	19.65	18.52	19.389999	15.949299	16186400
1692	3/17/2008	19.469999	19.93	18.809999	19.129999	15.735429	17738200
1693	3/18/2008	19.48	19.49	17.75	17.860001	14.690789	17040200
1694	3/19/2008	17.51	17.75	16.559999	16.6	13.654375	20841800
1695	3/20/2008	15.8	16.24	15.19	15.92	13.095037	23016400
1696	3/24/2008	16.219999	16.43	15.58	15.7	12.914079	13647400
1697	3/25/2008	16.26	16.93	16.23	16.91	13.909365	12188400
1698	3/26/2008	16.66	16.9	16	16.33	13.432285	18637100
1699	3/27/2008	15.95	15.99	15.18	15.37	12.650378	24362300
1700	3/28/2008	14.9	15.23	14.8	15.06	12.395233	11794400
1701	3/31/2008	15.22	15.3	14.41	14.62	12.033087	13131100
1702	4/1/2008	14.21	14.21	13.66	14.04	11.555717	22308100
1703	4/2/2008	14.08	14.63	14.07	14.57	11.991936	15395700
1704	4/3/2008	14.45	14.65	14.25	14.38	11.835554	11213000
1705	4/4/2008	14.57	14.96	14.5	14.93	12.288235	14569600
1706	4/7/2008	15.36	15.44	14.5	14.57	11.991936	13630500
1707	4/8/2008	14.32	14.45	14.01	14.21	11.695631	11738000
1708	4/9/2008	14.23	14.58	14.19	14.47	11.909628	11903200
1709	4/10/2008	14.6	14.71	14.14	14.62	12.033087	10781800
1710	4/11/2008	14.44	14.68	14.17	14.22	11.703866	9349000
1711	4/14/2008	14.34	14.45	14.02	14.15	11.646249	9497100
1712	4/15/2008	14.38	14.48	14.09	14.25	11.728559	8928100
1713	4/16/2008	14.64	15.23	14.64	15.19	12.502227	16965600
1714	4/17/2008	15.23	15.23	14.51	14.55	11.975473	10596700
1715	4/18/2008	14.32	14.57	13.98	14.49	11.926089	16947600
1716	4/21/2008	14.69	14.69	14	14.1	11.605099	11607100
1717	4/22/2008	14.1	14.36	13.9	13.93	11.46518	11126200
1718	4/23/2008	13.67	13.75	13.39	13.45	11.070111	11939700
1719	4/24/2008	13.27	13.27	12.68	13.06	10.749119	19249800
1720	4/25/2008	13.2	13.55	13.01	13.39	11.020729	11196400
1721	4/28/2008	13.6	13.67	13.25	13.25	10.905498	7544200
1722	4/29/2008	12.9	12.99	12.42	12.48	10.271744	15985500
1723	4/30/2008	12.55	12.99	12.5	12.82	10.551588	14538800
1724	5/1/2008	12.43	12.94	12.24	12.9	10.617429	14116100
1725	5/2/2008	12.97	13.23	12.76	12.89	10.609199	11497100
1726	5/5/2008	13.23	13.4	12.93	13.35	10.987806	10624700
1727	5/6/2008	13.47	14.15	13.46	13.94	11.473412	14639800
1728	5/7/2008	13.77	14.07	13.62	13.75	11.317031	8419500
1729	5/8/2008	14.35	14.76	14.22	14.67	12.074242	14407200
1730	5/9/2008	15	15.08	14.43	14.79	12.173008	12497800
1731	5/12/2008	14.66	14.79	14.26	14.35	11.810863	9649500
1732	5/13/2008	13.98	14.27	13.8	14.1	11.605099	8693700
1733	5/14/2008	14.15	14.3	13.8	13.85	11.399335	7816400
1734	5/15/2008	14.3	14.72	14.22	14.57	11.991936	10390600
1735	5/16/2008	15.2	15.21	14.9	15.03	12.370542	12333100
1736	5/19/2008	15.3	15.49	14.96	15.22	12.526921	9802800
1737	5/20/2008	15.42	15.92	15.31	15.92	13.103063	12353800
1738	5/21/2008	15.92	16.459999	15.81	16.15	13.292364	19311200
1739	5/22/2008	16.049999	16.110001	15.56	15.93	13.111296	11074500
1740	5/23/2008	16.15	16.299999	15.78	16.049999	13.210058	9974500
1741	5/27/2008	15.52	15.55	15.21	15.33	12.617457	11394300
1742	5/28/2008	15	15.55	14.8	15.48	12.740915	8292100
1743	5/29/2008	15.03	15.26	14.75	14.86	12.230622	11988200
1744	5/30/2008	14.95	15.35	14.9	15.28	12.576302	6492500
1745	6/2/2008	15.15	15.75	15.11	15.42	12.691534	7578200
1746	6/3/2008	15.18	15.51	14.85	14.89	12.255316	8208600
1747	6/4/2008	14.81	14.87	14.43	14.51	11.942554	9004600
1748	6/5/2008	14.38	15	14.28	14.93	12.288235	7799100
1749	6/6/2008	15.3	15.51	15.18	15.25	12.551615	10012400
1750	6/9/2008	15.11	15.41	14.93	15.08	12.411694	5960300
1751	6/10/2008	14.47	14.78	13.92	14.04	11.555717	16799500
1752	6/11/2008	14.28	14.5	13.99	14.03	11.547486	8903800
1753	6/12/2008	13.75	14.1	13.46	13.94	11.473412	9143700
1754	6/13/2008	13.88	14.17	13.75	14	11.522792	5179100
1755	6/16/2008	14.48	14.6	14	14	11.522792	7805100
1756	6/17/2008	14.03	14.38	14	14.2	11.687408	5466600
1757	6/18/2008	14.3	14.58	14.12	14.54	11.967246	6885100
1758	6/19/2008	14.88	15.03	14.46	14.48	11.917861	7281000
1759	6/20/2008	14.6	14.88	14.51	14.72	12.115392	7511000
1760	6/23/2008	14.43	14.92	14.33	14.88	12.247083	6158800
1761	6/24/2008	14.84	15.11	14.68	14.76	12.148318	6697500
1762	6/25/2008	14.76	14.83	14.19	14.64	12.049548	7593200
1763	6/26/2008	15.05	15.67	14.97	15.61	12.874298	21647000
1764	6/27/2008	15.88	16.85	15.86	16.57	13.666049	19192500
1765	6/30/2008	16.82	16.99	15.83	16.540001	13.64131	12536600
1766	7/1/2008	16.959999	17	16.129999	16.25	13.402137	12607900
1767	7/2/2008	16.360001	16.57	15.95	16.17	13.336155	9364200
1768	7/3/2008	15.85	16.049999	15.53	15.9	13.11347	7040500
1769	7/7/2008	15.25	15.41	14.98	15.21	12.5444	10845400
1770	7/8/2008	14.91	15.24	14.57	14.95	12.329963	12729600
1771	7/9/2008	15.04	15.43	14.64	14.69	12.115525	10753600
1772	7/10/2008	14.7	14.74	13.72	13.95	11.505218	20327200
1773	7/11/2008	14.3	14.97	14.28	14.91	12.296972	18743800
1774	7/14/2008	15.12	15.58	14.78	15.5	12.783574	13197800
1775	7/15/2008	15.91	16	14.77	15.31	12.62687	15108500
1776	7/16/2008	15.33	15.42	14.64	14.7	12.123777	12736000
1777	7/17/2008	14.55	15.27	14.32	14.46	11.925841	13081700
1778	7/18/2008	14.42	14.74	13.95	13.97	11.521708	11059000
1779	7/21/2008	14.29	14.5	13.97	14.43	11.901095	7728200
1780	7/22/2008	14.62	14.64	13.61	13.77	11.356764	10345100
1781	7/23/2008	13.58	13.82	12.65	12.73	10.499029	22493800
1782	7/24/2008	12.94	13.1	12.63	12.69	10.466036	12962700
1783	7/25/2008	12.85	12.91	12.4	12.76	10.523767	8798100
1784	7/28/2008	12.75	13.17	12.53	12.72	10.490781	9057900
1785	7/29/2008	12.6	12.64	12.09	12.3	10.152367	9831900
1786	7/30/2008	11.9	12.61	11.66	12.61	10.408235	13500800
1787	7/31/2008	13.05	13.08	12.23	12.37	10.210145	10499000
1788	8/1/2008	12.26	12.79	12.2	12.32	10.168874	9220500
1789	8/4/2008	12.11	12.52	11.23	11.41	9.417765	10839400
1790	8/5/2008	11.26	11.53	10.65	10.72	8.848244	18212000
1791	8/6/2008	10.96	11.24	10.83	11.01	9.087606	13915700
1792	8/7/2008	11.01	11.25	10.89	11.08	9.145382	9822400
1793	8/8/2008	10.7	10.73	10.34	10.42	8.600621	9756300
1794	8/11/2008	10.33	10.41	9.26	9.79	8.080623	25273700
1795	8/12/2008	10.03	10.39	9.66	10.27	8.476813	16213000
1796	8/13/2008	10.6	11.11	10.42	10.95	9.038081	17856600
1797	8/14/2008	10.85	10.93	10.18	10.23	8.443795	11729400
1798	8/15/2008	9.85	10.07	9.65	9.86	8.1384	14161700
1799	8/18/2008	10.16	10.33	9.94	10.06	8.303479	9827900
1800	8/19/2008	9.95	10.56	9.85	10.41	8.59237	10794300
1801	8/20/2008	10.7	10.85	10.27	10.54	8.699671	15753900
1802	8/21/2008	11.33	11.57	11.1	11.47	9.46729	17145900
1803	8/22/2008	11.16	11.22	10.66	10.92	9.013323	14892700
1804	8/25/2008	10.85	11.19	10.78	10.92	9.013323	7909300
1805	8/26/2008	10.93	11.19	10.65	10.66	8.798717	8129600
1806	8/27/2008	10.95	11.1	10.68	10.89	8.997002	8828200
1807	8/28/2008	11.29	11.33	10.7	10.95	9.046566	8650900
1808	8/29/2008	11	11.01	10.69	10.82	8.939166	6052600
1809	9/2/2008	10.29	10.29	9.99	10.06	8.311276	11058500
1810	9/3/2008	9.94	10.2	9.43	9.67	7.98907	15148100
1811	9/4/2008	9.81	9.88	9.1	9.11	7.526414	16730100
1812	9/5/2008	9.49	9.6	8.99	9.22	7.617293	17726300
1813	9/8/2008	9.5	9.59	8.49	8.49	7.01419	18949700
1814	9/9/2008	8.35	8.35	7.44	7.48	6.179754	30345200
1815	9/10/2008	7.81	7.98	7.27	7.85	6.485439	24843100
1816	9/11/2008	7.73	7.86	7.31	7.56	6.245851	19183700
1817	9/12/2008	8	8.68	7.82	8.57	7.080283	20784600
1818	9/15/2008	8.6	8.73	8	8.18	6.758076	26292900
1819	9/16/2008	7.7	8.67	7.55	8.56	7.072021	22632100
1820	9/17/2008	8.66	9.57	8.53	9.28	7.666862	34478500
1821	9/18/2008	9.76	9.97	8.35	8.79	7.262039	37937600
1822	9/19/2008	8.99	9.48	8.42	9.48	7.832098	25408700
1823	9/22/2008	9.95	10.74	9.93	10.51	8.683052	27434700
1824	9/23/2008	10.73	10.95	9.79	10.2	8.42694	30417900
1825	9/24/2008	10.43	10.5	9.96	10.2	8.42694	17810900
1826	9/25/2008	10.23	10.45	9.56	9.66	7.980811	20465900
1827	9/26/2008	9.83	10.02	8.85	8.97	7.418433	22151500
1828	9/29/2008	8.94	9.39	8.41	8.54	7.062808	22809800
1829	9/30/2008	8.5	8.75	8.14	8.33	6.889132	15628200
1830	10/1/2008	8.27	8.8	8	8.37	6.922214	24390300
1831	10/2/2008	7.98	8.25	6.75	6.8	5.623782	32705300
1832	10/3/2008	6.84	7.46	6.77	6.86	5.673402	21825800
1833	10/6/2008	7.3	7.38	5.88	6.49	5.367403	32715200
1834	10/7/2008	6.85	6.95	6.28	6.32	5.22681	23245000
1835	10/8/2008	6.7	7.55	6.49	7.51	6.21097	34883100
1836	10/9/2008	7.33	7.37	6.63	6.88	5.689945	20190900
1837	10/10/2008	6.85	6.97	5.2	5.54	4.581729	37320500
1838	10/13/2008	5.84	6.02	5.25	5.96	4.929079	17583200
1839	10/14/2008	6.33	6.46	5.91	6.04	4.995242	23547100
1840	10/15/2008	5.84	5.97	5.15	5.24	4.333621	26956100
1841	10/16/2008	5.27	5.29	4.4	4.78	3.95319	33276300
1842	10/17/2008	4.45	5.2	4.33	4.69	3.878755	20524800
1843	10/20/2008	4.84	5.25	4.81	5.22	4.317079	15958400
1844	10/21/2008	4.94	5.09	4.71	4.72	3.903565	13509700
1845	10/22/2008	4.5	4.52	3.9	3.97	3.283297	30622700
1846	10/23/2008	3.86	4.2	3.68	3.85	3.184053	32955300
1847	10/24/2008	3.41	4.2	3.31	4.03	3.332918	31941000
1848	10/27/2008	4.05	4.17	3.74	3.74	3.09308	19980300
1849	10/28/2008	4.02	4.12	3.67	4.1	3.390809	19199400
1850	10/29/2008	4.28	4.84	4.21	4.75	3.937982	27620400
1851	10/30/2008	5.05	5.2	4.51	4.95	4.103792	19571300
1852	10/31/2008	4.82	5.03	4.63	4.63	3.838496	14420700
1853	11/3/2008	4.84	4.98	4.6	4.66	3.863368	13272200
1854	11/4/2008	4.94	5.51	4.93	5.47	4.534898	23765600
1855	11/5/2008	5.32	5.51	4.95	5.02	4.161826	19372600
1856	11/6/2008	5.18	5.25	4.59	4.67	3.87166	16697800
1857	11/7/2008	4.81	4.99	4.52	4.73	3.9214	10378200
1858	11/10/2008	5.12	5.16	4.73	4.93	4.087212	12410700
1859	11/11/2008	4.67	4.73	4.36	4.54	3.763882	12742900
1860	11/12/2008	4.34	4.37	3.95	4.05	3.357649	16954200
1861	11/13/2008	4.05	4.51	3.71	4.49	3.722429	23852900
1862	11/14/2008	4.52	4.73	4.19	4.28	3.54833	16959600
1863	11/17/2008	4.28	4.43	4.02	4.12	3.415681	11699500
1864	11/18/2008	4.1	4.23	3.88	3.99	3.307905	11893200
1865	11/19/2008	4.05	4.35	3.66	3.71	3.075771	22062200
1866	11/20/2008	3.73	3.92	3.49	3.6	2.984575	18146300
1867	11/21/2008	3.96	4.45	3.84	4.41	3.656105	28957700
1868	11/24/2008	4.75	5.36	4.7	5.17	4.286183	33048200
1869	11/25/2008	5.39	5.42	4.76	5.02	4.169892	23095000
1870	11/26/2008	4.98	5.59	4.86	5.49	4.560299	20109000
1871	11/28/2008	5.74	5.84	5.47	5.81	4.826108	8666800
1872	12/1/2008	5.38	5.4	4.82	4.87	4.045293	17658400
1873	12/2/2008	5.06	5.3	4.96	5.3	4.402473	14651400
1874	12/3/2008	5.05	5.31	4.94	5.12	4.252956	15865200
1875	12/4/2008	5.04	5.29	4.87	4.96	4.120051	16777500
1876	12/5/2008	4.8	4.94	4.43	4.94	4.103439	16704400
1877	12/8/2008	5.4	5.44	5.1	5.17	4.294489	15385900
1878	12/9/2008	5.07	5.43	4.95	5.24	4.352634	16122400
1879	12/10/2008	5.27	5.75	5.15	5.68	4.718123	42809600
1880	12/11/2008	5.95	6.55	5.86	5.96	4.950707	36684100
1881	12/12/2008	5.76	6.39	5.65	6.13	5.091918	19436200
1882	12/15/2008	6.42	6.76	6.27	6.54	5.432487	25223400
1883	12/16/2008	6.6	6.97	6.29	6.97	5.78967	27254500
1884	12/17/2008	7.16	7.33	6.78	6.88	5.71491	26566500
1885	12/18/2008	6.75	6.88	6.37	6.63	5.507246	23034600
1886	12/19/2008	6.28	6.82	6.22	6.78	5.631844	21400100
1887	12/22/2008	7.07	7.13	6.42	6.57	5.457407	13088300
1888	12/23/2008	6.52	6.82	6.34	6.76	5.61523	13594800
1889	12/24/2008	6.67	6.88	6.54	6.78	5.631844	5266300
1890	12/26/2008	6.8	7.08	6.67	6.95	5.773056	9045200
1891	12/29/2008	7.2	7.63	7.12	7.48	6.222256	21369900
1892	12/30/2008	7.41	7.75	7.29	7.75	6.446855	14354800
1893	12/31/2008	7.59	7.8	7.46	7.72	6.4219	13433100
1894	1/2/2009	7.67	7.95	7.48	7.61	6.330397	14104400
1895	1/5/2009	7.16	7.45	7.07	7.26	6.039248	18428800
1896	1/6/2009	7.11	7.65	7.06	7.5	6.238894	14589800
1897	1/7/2009	7.5	7.52	6.65	6.77	5.631641	21273100
1898	1/8/2009	7	7.19	6.92	7.16	5.956065	16362100
1899	1/9/2009	7.1	7.32	6.88	7.03	5.847922	12714400
1900	1/12/2009	6.84	6.84	6.41	6.43	5.348811	13408700
1901	1/13/2009	6.3	6.69	6.15	6.46	5.373768	14558900
1902	1/14/2009	6.4	6.45	5.87	6.01	4.999434	19230400
1903	1/15/2009	6.12	6.43	5.8	6.37	5.2989	17069700
1904	1/16/2009	6.67	6.89	6.44	6.85	5.69819	17716900
1905	1/20/2009	7	7.44	6.83	6.89	5.731465	24871900
1906	1/21/2009	6.9	7.02	6.57	7.02	5.839605	12916800
1907	1/22/2009	6.92	7.24	6.86	6.95	5.781374	16058200
1908	1/23/2009	7.24	7.78	7.19	7.72	6.4219	25481900
1909	1/26/2009	7.97	8.39	7.8	8.13	6.76296	32609200
1910	1/27/2009	8.01	8.07	7.82	7.92	6.588271	16224300
1911	1/28/2009	7.9	7.97	7.57	7.65	6.36367	17355000
1912	1/29/2009	7.5	8.05	7.41	8.01	6.66314	17899600
1913	1/30/2009	8.27	8.31	7.85	8.06	6.704732	20703500
1914	2/2/2009	7.89	7.97	7.5	7.63	6.347035	15645200
1915	2/3/2009	7.74	8	7.71	7.98	6.638182	16803500
1916	2/4/2009	8.12	8.43	8.12	8.34	6.93765	18009900
1917	2/5/2009	8.56	8.68	8.35	8.64	7.187206	15438900
1918	2/6/2009	8.48	8.82	8.43	8.64	7.187206	15805200
1919	2/9/2009	8.44	8.55	8.29	8.43	7.012518	13256300
1920	2/10/2009	8.69	8.82	8.2	8.36	6.954288	22969800
1921	2/11/2009	8.6	9.26	8.45	9.11	7.578177	35075100
1922	2/12/2009	9.18	9.24	8.89	9.2	7.653042	23534900
1923	2/13/2009	9.1	9.12	8.78	8.99	7.478352	21452100
1924	2/17/2009	9.37	9.63	9.34	9.38	7.802774	28651900
1925	2/18/2009	9.57	9.63	9.02	9.6	7.985782	22615600
1926	2/19/2009	9.46	9.68	8.94	9.03	7.511627	23004400
1927	2/20/2009	9.45	9.49	8.95	9.2	7.653042	30665000
1928	2/23/2009	8.9	9.45	8.65	9.02	7.503312	22358200
1929	2/24/2009	8.97	9	8.24	8.37	6.962605	25775200
1930	2/25/2009	8.26	8.89	8.25	8.31	6.912694	24511000
1931	2/26/2009	8.18	8.78	8.07	8.64	7.187206	21035800
1932	2/27/2009	8.9	8.99	8.4	8.66	7.203844	16591400
1933	3/2/2009	8.8	8.8	7.77	7.85	6.530043	23534300
1934	3/3/2009	7.68	8.21	7.35	8.04	6.688096	23403600
1935	3/4/2009	8.39	8.4	7.76	7.97	6.629863	14688300
1936	3/5/2009	8.26	8.83	8.09	8.81	7.328621	25613300
1937	3/6/2009	9	9.12	8.53	8.7	7.237114	18170100
1938	3/9/2009	8.61	8.66	8.16	8.35	6.945968	11577200
1939	3/10/2009	8.23	8.28	7.27	7.55	6.280487	23644500
1940	3/11/2009	7.67	8.28	7.59	8.11	6.746323	19137000
1941	3/12/2009	8.34	8.53	8.15	8.34	6.93765	13398100
1942	3/13/2009	8.52	8.55	8.1	8.21	6.829509	13617200
1943	3/16/2009	8.03	8.21	7.83	8.08	6.721365	8846300
1944	3/17/2009	7.96	8.05	7.72	7.9	6.571636	11069500
1945	3/18/2009	7.75	8.88	7.55	8.87	7.37853	27389200
1946	3/19/2009	9.34	9.57	9.15	9.24	7.686315	29008100
1947	3/20/2009	9.14	9.43	9.01	9.3	7.73623	21743300
1948	3/23/2009	9.23	9.51	9.19	9.29	7.727908	16574500
1949	3/24/2009	8.87	9.39	8.76	9.26	7.702952	15047700
1950	3/25/2009	9.31	9.71	9.09	9.52	7.919236	19040500
1951	3/26/2009	9.75	9.75	9.35	9.41	7.827734	13720600
1952	3/27/2009	9.26	9.31	9.07	9.22	7.67784	8221100
1953	3/30/2009	8.94	9.34	8.75	8.94	7.44467	13874200
1954	3/31/2009	9.1	9.38	8.8	9.25	7.702821	14055100
1955	4/1/2009	9.32	9.58	9.23	9.57	7.969296	10981600
1956	4/2/2009	9.21	9.28	8.55	8.99	7.486307	23820800
1957	4/3/2009	8.91	9.05	8.34	8.5	7.078268	16868800
1958	4/6/2009	8.2	8.2	8.01	8.16	6.795137	15877900
1959	4/7/2009	8.33	8.44	8.17	8.17	6.803464	9046400
1960	4/8/2009	8.28	8.33	7.98	8.2	6.828445	8912100
1961	4/9/2009	8.19	8.25	8.05	8.11	6.753498	8138200
1962	4/13/2009	8.26	8.37	8.2	8.23	6.853427	11652800
1963	4/14/2009	8.3	8.34	8.03	8.14	6.778483	11115000
1964	4/15/2009	8.1	8.3	8.05	8.16	6.795137	7290700
1965	4/16/2009	8.11	8.14	7.66	7.71	6.420404	14640500
1966	4/17/2009	7.66	7.66	7.36	7.47	6.220551	16494300
1967	4/20/2009	7.59	7.99	7.57	7.76	6.462042	13030200
1968	4/21/2009	8.01	8.03	7.45	7.56	6.295495	9594200
1969	4/22/2009	7.66	7.74	7.46	7.47	6.220551	11684700
1970	4/23/2009	7.46	8	7.46	7.95	6.620262	16913600
1971	4/24/2009	8.1	8.4	8.1	8.31	6.920047	11387000
1972	4/27/2009	8.25	8.37	8.11	8.18	6.811793	8663800
1973	4/28/2009	7.87	8.05	7.77	7.9	6.578626	7759800
1974	4/29/2009	8.17	8.18	7.96	8.02	6.678553	6363600
1975	4/30/2009	7.95	8.03	7.85	7.91	6.586951	8091500
1976	5/1/2009	7.91	8.07	7.82	8.03	6.68688	4808400
1977	5/4/2009	8.16	8.49	8.12	8.46	7.04496	9669700
1978	5/5/2009	8.63	8.74	8.31	8.45	7.03663	8871400
1979	5/6/2009	8.72	8.85	8.65	8.81	7.336417	8914300
1980	5/7/2009	9	9.17	8.44	8.55	7.119906	13508400
1981	5/8/2009	8.65	8.74	8.44	8.73	7.269794	8924500
1982	5/11/2009	8.58	8.76	8.38	8.57	7.13656	9083200
1983	5/12/2009	8.72	9.1	8.63	9.08	7.561257	13275600
1984	5/13/2009	8.89	9.41	8.87	8.95	7.453001	13898800
1985	5/14/2009	8.86	9.17	8.73	9.07	7.552926	7977200
1986	5/15/2009	9.01	9.25	8.69	8.87	7.386381	11988100
1987	5/18/2009	8.87	8.94	8.54	8.87	7.386381	8300200
1988	5/19/2009	8.97	9.34	8.84	9.17	7.636204	11515100
1989	5/20/2009	9.34	10.05	9.34	10	8.327374	24465700
1990	5/21/2009	9.99	10.51	9.59	10.49	8.735417	25562500
1991	5/22/2009	10.6	10.95	10.57	10.69	8.901964	17109600
1992	5/26/2009	10.26	10.7	10.13	10.63	8.851998	10971500
1993	5/27/2009	10.67	10.78	10.41	10.65	8.868656	13059800
1994	5/28/2009	10.83	11.23	10.79	11.14	9.276692	17802500
1995	5/29/2009	11.65	11.84	11.44	11.77	9.801319	19969000
1996	6/1/2009	11.9	12	11.35	11.4	9.493207	17163200
1997	6/2/2009	11.32	11.93	11.32	11.83	9.851283	13939900
1998	6/3/2009	11.66	11.7	10.66	10.95	9.118476	17618000
1999	6/4/2009	11.26	11.4	11.07	11.3	9.409931	13631800
2000	6/5/2009	10.77	10.95	10.47	10.65	8.868656	16140200
2001	6/8/2009	10.31	10.74	10.17	10.72	8.926944	15359500
2002	6/9/2009	10.95	11.06	10.61	10.61	8.835343	11280300
2003	6/10/2009	10.81	10.83	10.05	10.16	8.460613	20120700
2004	6/11/2009	10.05	10.32	9.76	9.9	8.244098	22818000
2005	6/12/2009	9.69	9.8	9.4	9.5	7.911008	15537200
2006	6/15/2009	9.5	9.5	8.88	9	7.494635	26195700
2007	6/16/2009	9.24	9.41	9.03	9.19	7.652853	17117700
2008	6/17/2009	9.27	9.27	8.85	9.2	7.661184	16303700
2009	6/18/2009	9.18	9.38	8.88	8.9	7.411362	15555300
2010	6/19/2009	9.01	9.34	8.97	9.21	7.669514	14011000
2011	6/22/2009	8.79	8.85	8.44	8.44	7.028304	23226200
2012	6/23/2009	8.54	8.84	8.25	8.78	7.311433	15390900
2013	6/24/2009	9.07	9.3	8.95	9.07	7.552926	15325400
2014	6/25/2009	9.21	9.39	9.07	9.37	7.80275	12236400
2015	6/26/2009	9.48	9.5	9.07	9.12	7.602677	10612200
2016	6/29/2009	9.18	9.32	9.08	9.2	7.669368	7044400
2017	6/30/2009	9.21	9.26	8.72	8.84	7.369265	11502200
2018	7/1/2009	9.13	9.5	9.05	9.47	7.894448	13441100
2019	7/2/2009	9.18	9.26	8.97	9.14	7.619354	9668500
2020	7/6/2009	8.87	8.92	8.64	8.75	7.294238	9235800
2021	7/7/2009	8.79	8.99	8.71	8.74	7.285902	9868000
2022	7/8/2009	8.66	8.79	8.22	8.42	7.019139	15128900
2023	7/9/2009	8.56	9.23	8.48	8.58	7.15252	10154800
2024	7/10/2009	8.5	8.66	8.4	8.58	7.15252	6960800
2025	7/13/2009	8.51	8.82	8.25	8.81	7.344254	9608200
2026	7/14/2009	8.96	9.1	8.84	9.05	7.544326	11129700
2027	7/15/2009	9.46	9.51	9.35	9.39	7.82776	12721600
2028	7/16/2009	9.34	9.47	9.18	9.42	7.85277	7327300
2029	7/17/2009	9.46	9.54	9.32	9.43	7.861105	7589700
2030	7/20/2009	9.78	9.87	9.61	9.82	8.186218	11023300
2031	7/21/2009	9.94	9.97	9.31	9.53	7.944464	11171100
2032	7/22/2009	9.4	9.66	9.34	9.49	7.911121	8661300
2033	7/23/2009	9.39	9.7	9.38	9.42	7.85277	11387000
2034	7/24/2009	9.52	9.64	9.36	9.45	7.877777	8557200
2035	7/27/2009	9.53	9.53	9.16	9.22	7.686043	10204500
2036	7/28/2009	9.1	9.14	8.84	9.02	7.519317	11529000
2037	7/29/2009	8.89	8.95	8.65	8.74	7.285902	10172100
2038	7/30/2009	8.99	9.08	8.9	9.01	7.51098	8081100
2039	7/31/2009	9.07	9.54	8.95	9.49	7.911121	13792000
2040	8/3/2009	9.71	9.89	9.64	9.65	8.044502	9983900
2041	8/4/2009	9.73	9.99	9.58	9.82	8.186218	10586400
2042	8/5/2009	9.74	9.83	9.37	9.64	8.036163	15478000
2043	8/6/2009	9.72	9.77	9.38	9.44	7.869442	11667500
2044	8/7/2009	9.41	9.47	9.18	9.22	7.686043	10039300
2045	8/10/2009	9.06	9.13	8.92	9.01	7.51098	8604100
2046	8/11/2009	8.96	9	8.83	8.9	7.41928	8252900
2047	8/12/2009	8.88	9.14	8.85	9.02	7.519317	11193500
2048	8/13/2009	9.23	9.28	9.02	9.14	7.619354	10024600
2049	8/14/2009	9.19	9.26	8.92	9.01	7.51098	9934400
2050	8/17/2009	8.68	8.75	8.42	8.53	7.110839	11395600
2051	8/18/2009	8.63	8.75	8.56	8.69	7.244219	9490800
2052	8/19/2009	8.52	8.98	8.51	8.89	7.410942	12022500
2053	8/20/2009	8.86	8.99	8.82	8.91	7.427616	7013900
2054	8/21/2009	9.07	9.2	9.01	9.02	7.519317	8094800
2055	8/24/2009	9.04	9.2	8.93	9	7.502642	9840900
2056	8/25/2009	9.17	9.2	8.97	9.03	7.527655	7179100
2057	8/26/2009	9.03	9.03	8.83	8.91	7.427616	6987900
2058	8/27/2009	8.91	9.12	8.68	9.11	7.594346	8720800
2059	8/28/2009	9.28	9.36	9.16	9.33	7.77774	8908600
2060	8/31/2009	9.15	9.24	9.05	9.2	7.669368	7892900
2061	9/1/2009	9.14	9.38	8.97	9.03	7.527655	10399600
2062	9/2/2009	9.18	10.25	9.17	10.19	8.494657	35281200
2063	9/3/2009	10.34	10.8	10.01	10.61	8.844781	35860000
2064	9/4/2009	10.51	10.78	10.38	10.63	8.861459	20564400
2065	9/8/2009	11.19	11.31	10.46	10.5	8.753082	30186000
2066	9/9/2009	10.58	10.66	10.06	10.16	8.46965	18410400
2067	9/10/2009	10.04	10.67	10.01	10.64	8.86979	16009600
2068	9/11/2009	10.99	11.14	10.67	10.78	8.986498	17989900
2069	9/14/2009	10.51	10.77	10.51	10.67	8.894805	10755400
2070	9/15/2009	10.65	11.14	10.59	11.06	9.219911	14291900
2071	9/16/2009	11.49	11.49	11.32	11.38	9.486678	17139300
2072	9/17/2009	11.29	11.49	10.84	11.09	9.244922	18014200
2073	9/18/2009	11.15	11.17	10.73	10.89	9.0782	13192000
2074	9/21/2009	10.37	10.81	10.3	10.76	8.969825	14475400
2075	9/22/2009	11.23	11.24	10.92	11	9.169897	12868200
2076	9/23/2009	10.98	11.1	10.62	10.64	8.86979	13455400
2077	9/24/2009	10.83	10.83	10.16	10.36	8.636374	15127700
2078	9/25/2009	10.19	10.36	10.01	10.09	8.411298	14872900
2079	9/28/2009	10.1	10.35	10.01	10.07	8.402953	9630800
2080	9/29/2009	10.05	10.46	10.05	10.39	8.669976	14018600
2081	9/30/2009	10.58	10.84	10.32	10.71	8.937005	18002400
2082	10/1/2009	10.8	10.8	10.05	10.12	8.444675	17938900
2083	10/2/2009	10.04	10.48	9.98	10.05	8.386262	16895600
2084	10/5/2009	10.1	10.53	10.08	10.41	8.686669	12776600
2085	10/6/2009	11.06	11.44	10.96	11.35	9.471055	28456200
2086	10/7/2009	11.45	11.57	11.13	11.49	9.587876	23613900
2087	10/8/2009	11.78	12.42	11.59	12.24	10.213717	34906600
2088	10/9/2009	12.1	12.23	11.92	12.07	10.07186	16659600
2089	10/12/2009	12.43	12.76	12.07	12.2	10.180339	19170000
2090	10/13/2009	12.35	12.71	12.2	12.57	10.489087	23760500
2091	10/14/2009	12.72	12.73	12.38	12.48	10.413988	18443600
2092	10/15/2009	12.16	12.41	12.01	12.05	10.055173	19763700
2093	10/16/2009	11.95	12.44	11.86	12.38	10.330543	22476400
2094	10/19/2009	12.41	12.61	12.11	12.49	10.422334	18841200
2095	10/20/2009	12.55	12.55	11.82	12.06	10.063517	21032500
2096	10/21/2009	11.95	12.5	11.89	12.03	10.038486	21528300
2097	10/22/2009	12.02	12.12	11.82	11.96	9.98007	15987700
2098	10/23/2009	12.1	12.27	11.97	12.1	10.096897	23487500
2099	10/26/2009	12.01	12.26	11.26	11.3	9.429333	22355700
2100	10/27/2009	11.31	11.33	10.91	11.29	9.420989	19317000
2101	10/28/2009	11.06	11.35	10.43	10.49	8.753424	25198000
2102	10/29/2009	10.73	11.2	10.56	11.11	9.270785	21066500
2103	10/30/2009	11.02	11.07	10.21	10.65	8.886935	25380900
2104	11/2/2009	10.93	11.14	10.5	10.81	9.02045	24096800
2105	11/3/2009	10.67	11.7	10.56	11.68	9.746424	30361200
2106	11/4/2009	11.96	12.07	11.53	11.79	9.838211	37386400
2107	11/5/2009	11.81	11.94	11.58	11.77	9.821526	15172400
2108	11/6/2009	11.78	12.17	11.75	12.05	10.055173	20639800
2109	11/9/2009	12.48	12.74	12.43	12.61	10.522464	22548600
2110	11/10/2009	12.5	12.75	12.26	12.61	10.522464	17341000
2111	11/11/2009	12.92	13.09	12.67	12.74	10.630944	18432000
2112	11/12/2009	12.59	12.69	12.12	12.28	10.247095	19212700
2113	11/13/2009	12.28	12.77	12.21	12.71	10.605913	18363200
2114	11/16/2009	13.06	13.27	12.91	13.07	10.906315	19174700
2115	11/17/2009	12.86	13.18	12.73	13.18	10.998099	16883800
2116	11/18/2009	13.28	13.49	13.04	13.15	10.973071	21937900
2117	11/19/2009	13.01	13.39	12.75	13.32	11.114931	15642400
2118	11/20/2009	13.1	13.28	12.87	13.22	11.031483	17024900
2119	11/23/2009	13.69	13.9	13.47	13.6	11.348578	18941300
2120	11/24/2009	13.72	13.72	13.3	13.58	11.331884	16481200
2121	11/25/2009	13.79	13.87	13.68	13.86	11.565533	15329800
2122	11/27/2009	13	13.44	12.9	13.18	10.998099	15585300
2123	11/30/2009	13.1	13.54	13.03	13.33	11.123277	16950700
2124	12/1/2009	13.69	14	13.68	13.86	11.565533	18154000
2125	12/2/2009	14.07	14.37	13.98	14.07	11.740769	23343900
2126	12/3/2009	13.85	13.95	13.5	13.55	11.30685	22639900
2127	12/4/2009	13.25	13.32	12.52	12.86	10.731081	28819500
2128	12/7/2009	12.36	12.99	12.18	12.58	10.497432	25551300
2129	12/8/2009	12.41	12.57	12.1	12.2	10.180339	19419900
2130	12/9/2009	12.29	12.69	12.2	12.52	10.447365	19184600
2131	12/10/2009	12.63	12.72	12.36	12.51	10.439022	13820900
2132	12/11/2009	12.52	12.54	11.96	12.05	10.055173	19165200
2133	12/14/2009	12.18	12.28	11.94	12.23	10.205372	15958600
2134	12/15/2009	12.19	12.29	11.95	11.98	9.996759	12217600
2135	12/16/2009	12.13	12.35	12.04	12.13	10.12193	16039600
2136	12/17/2009	11.88	11.93	11.32	11.34	9.462705	20949500
2137	12/18/2009	11.39	11.56	11.21	11.45	9.554497	21129900
2138	12/21/2009	11.59	11.65	11.11	11.22	9.362576	16985600
2139	12/22/2009	11.28	11.49	11.05	11.49	9.587876	15772900
2140	12/23/2009	11.71	11.89	11.55	11.76	9.813182	10409500
2141	12/24/2009	11.9	11.91	11.72	11.78	9.82987	3853800
2142	12/28/2009	11.98	12	11.58	11.68	9.746424	6332400
2143	12/29/2009	11.76	11.78	11.48	11.49	9.596091	8016700
2144	12/30/2009	11.31	11.38	11.19	11.23	9.378948	8834500
2145	12/31/2009	11.4	11.52	11.29	11.38	9.504223	6270900
2146	1/4/2010	11.85	11.93	11.7	11.79	9.846643	10538100
2147	1/5/2010	11.86	12.1	11.71	11.81	9.863346	12516800
2148	1/6/2010	12.01	12.38	11.92	12.25	10.230823	14569600
2149	1/7/2010	12.27	12.33	12.01	12.26	10.239171	12045300
2150	1/8/2010	12.4	12.54	12.07	12.54	10.473024	12123200
2151	1/11/2010	12.98	13.06	12.69	12.71	10.615	14035200
2152	1/12/2010	12.62	12.75	12.13	12.27	10.247522	14649000
2153	1/13/2010	12.28	12.31	11.73	11.97	9.996974	19773800
2154	1/14/2010	11.98	12.02	11.75	11.86	9.905103	14092000
2155	1/15/2010	11.75	11.79	11.4	11.55	9.646205	14586500
2156	1/19/2010	11.57	11.75	11.54	11.67	9.746423	10711000
2157	1/20/2010	11.42	11.42	10.85	11.2	9.353895	22126700
2158	1/21/2010	11.11	11.24	10.72	10.73	8.961364	20059300
2159	1/22/2010	10.63	11	10.55	10.77	8.994772	20247500
2160	1/25/2010	10.9	10.9	10.52	10.53	8.794332	12444200
2161	1/26/2010	10.43	10.85	10.37	10.58	8.83609	13933400
2162	1/27/2010	10.55	10.63	10.18	10.43	8.710814	15634200
2163	1/28/2010	10.6	10.6	10.07	10.37	8.660705	18459200
2164	1/29/2010	10.35	10.5	10.05	10.07	8.410152	18538400
2165	2/1/2010	10.22	10.68	10.19	10.66	8.902902	12264500
2166	2/2/2010	10.83	10.86	10.52	10.57	8.827737	13142900
2167	2/3/2010	10.52	10.72	10.43	10.49	8.760926	8679400
2168	2/4/2010	10.16	10.22	9.83	9.85	8.22642	19774900
2169	2/5/2010	9.87	10.46	9.72	10.46	8.735873	23621700
2170	2/8/2010	10.47	10.5	9.99	10.01	8.36004	13703500
2171	2/9/2010	10.26	10.52	10.2	10.41	8.69411	16138200
2172	2/10/2010	10.4	10.49	10.15	10.46	8.735873	12693500
2173	2/11/2010	10.55	10.8	10.44	10.73	8.961364	13976800
2174	2/12/2010	10.52	10.69	10.43	10.65	8.89455	11785600
2175	2/16/2010	11	11.28	10.85	10.85	9.061586	12902600
2176	2/17/2010	10.85	10.92	10.58	10.66	8.902902	11672300
2177	2/18/2010	10.74	10.87	10.69	10.7	8.936306	12423300
2178	2/19/2010	10.57	10.73	10.5	10.58	8.83609	8348100
2179	2/22/2010	10.62	10.7	10.42	10.47	8.74422	7534000
2180	2/23/2010	10.42	10.52	10.07	10.12	8.451913	10560000
2181	2/24/2010	10.02	10.34	10	10.09	8.426858	10999800
2182	2/25/2010	9.93	10.52	9.86	10.51	8.777628	14605900
2183	2/26/2010	10.6	10.64	10.39	10.54	8.802682	9102000
2184	3/1/2010	10.65	10.77	10.46	10.74	8.969718	8227600
2185	3/2/2010	10.87	11	10.77	10.79	9.011477	15250100
2186	3/3/2010	10.95	11.2	10.84	11.14	9.303781	12899000
2187	3/4/2010	11.12	11.17	10.53	10.61	8.861143	19267000
2188	3/5/2010	10.62	10.67	10.42	10.55	8.811034	13377800
2189	3/8/2010	10.52	10.6	10.13	10.17	8.493669	13028000
2190	3/9/2010	10.04	10.23	9.95	10.08	8.418504	14836000
2191	3/10/2010	10.16	10.22	9.95	9.98	8.334989	13608100
2192	3/11/2010	9.97	10.09	9.85	10.06	8.4018	11419800
2193	3/12/2010	10.12	10.19	10	10.06	8.4018	9750400
2194	3/15/2010	10.08	10.11	9.84	9.96	8.318286	8069200
2195	3/16/2010	10.15	10.22	10.08	10.21	8.527077	11492200
2196	3/17/2010	10.24	10.26	10.1	10.21	8.527077	9730700
2197	3/18/2010	10.22	10.39	10.1	10.24	8.552133	10277000
2198	3/19/2010	10.18	10.29	9.99	10.18	8.50202	17498800
2199	3/22/2010	10.01	10.2	9.96	10.18	8.50202	13173700
2200	3/23/2010	10.14	10.33	10.03	10.22	8.535428	10192800
2201	3/24/2010	10.05	10.1	9.81	9.83	8.209714	17583400
2202	3/25/2010	9.94	9.97	9.71	9.73	8.126195	13463700
2203	3/26/2010	9.79	9.9	9.61	9.85	8.22642	12183800
2204	3/29/2010	9.99	10.05	9.87	9.98	8.343461	7287500
2205	3/30/2010	9.99	10.03	9.78	9.81	8.201336	7937900
2206	3/31/2010	9.92	9.98	9.83	9.85	8.234777	6954900
2207	4/1/2010	9.97	10.24	9.95	10.21	8.535741	13368100
2208	4/5/2010	10.26	10.39	10.15	10.23	8.552463	10532700
2209	4/6/2010	10.26	10.44	10.23	10.32	8.627707	7921200
2210	4/7/2010	10.4	10.71	10.37	10.68	8.928671	18563000
2211	4/8/2010	10.6	10.65	10.48	10.52	8.794909	10456400
2212	4/9/2010	10.6	10.72	10.5	10.57	8.836708	9733500
2213	4/12/2010	10.52	10.7	10.44	10.45	8.736388	7970400
2214	4/13/2010	10.38	10.41	10.2	10.36	8.661147	9570700
2215	4/14/2010	10.44	10.49	10.25	10.28	8.594263	9104800
2216	4/15/2010	10.21	10.38	10.15	10.19	8.519021	6140700
2217	4/16/2010	10.06	10.22	9.83	10.09	8.435424	16563400
2218	4/19/2010	9.91	10.04	9.83	10.01	8.368537	10527200
2219	4/20/2010	10.16	10.19	10.03	10.04	8.393619	7380800
2220	4/21/2010	10.09	10.15	9.99	10.07	8.418699	8773600
2221	4/22/2010	9.94	10.19	9.92	10.19	8.519021	8971800
2222	4/23/2010	10.14	10.48	10.07	10.43	8.719667	10625100
2223	4/26/2010	10.48	10.55	10.35	10.38	8.677863	9947900
2224	4/27/2010	10.26	10.55	10.19	10.43	8.719667	19616300
2225	4/28/2010	10.43	10.92	10.37	10.76	8.995552	24222000
2226	4/29/2010	10.77	10.98	10.66	10.78	9.012272	12214000
2227	4/30/2010	10.94	11.09	10.83	10.87	9.087516	17179200
2228	5/3/2010	11.07	11.14	10.74	10.79	9.020633	11920700
2229	5/4/2010	10.8	10.83	10.3	10.57	8.836708	17302800
2230	5/5/2010	10.21	10.66	10.1	10.41	8.702948	14980800
2231	5/6/2010	10.31	10.8	10.29	10.72	8.962111	27569300
2232	5/7/2010	10.75	10.92	10.35	10.66	8.91195	25989400
2233	5/10/2010	10.63	10.77	10.58	10.69	8.937033	12655000
2234	5/11/2010	10.96	11.58	10.93	11.39	9.522243	24728800
2235	5/12/2010	11.69	11.83	11.43	11.5	9.614209	17598200
2236	5/13/2010	11.46	11.65	11.27	11.32	9.463723	11398200
2237	5/14/2010	11.57	11.61	11.12	11.45	9.572406	14889700
2238	5/17/2010	11.42	11.47	11.01	11.1	9.279799	12581800
2239	5/18/2010	11	11.29	10.91	11.17	9.33832	14711500
2240	5/19/2010	10.97	10.98	10.33	10.66	8.91195	19922700
2241	5/20/2010	10.3	10.55	10.02	10.1	8.443779	18610400
2242	5/21/2010	9.98	10.23	9.88	10.04	8.393619	15727400
2243	5/24/2010	10.14	10.35	10.11	10.11	8.452138	8491100
2244	5/25/2010	9.97	10.48	9.87	10.45	8.736388	12674900
2245	5/26/2010	10.62	10.69	10.42	10.46	8.744752	9613300
2246	5/27/2010	10.5	10.93	10.48	10.81	9.037354	10165900
2247	5/28/2010	10.78	10.87	10.64	10.76	8.995552	6980400
2248	6/1/2010	10.82	11.09	10.67	10.69	8.937033	10684600
2249	6/2/2010	10.63	10.96	10.55	10.92	9.129317	7574200
2250	6/3/2010	10.92	10.95	10.65	10.82	9.045715	6398200
2251	6/4/2010	10.7	10.82	10.42	10.5	8.778186	10611200
2252	6/7/2010	10.48	10.98	10.39	10.81	9.037354	11324600
2253	6/8/2010	10.93	11.14	10.81	10.95	9.154398	12294300
2254	6/9/2010	10.9	10.95	10.6	10.64	8.895233	8130100
2255	6/10/2010	10.61	10.79	10.54	10.61	8.87015	7221800
2256	6/11/2010	10.65	10.71	10.54	10.59	8.853432	6451100
2257	6/14/2010	10.53	10.6	10.2	10.24	8.560822	9458100
2258	6/15/2010	10.27	10.56	10.26	10.48	8.761466	7277700
2259	6/16/2010	10.43	10.66	10.4	10.56	8.828349	5611600
2260	6/17/2010	10.76	10.83	10.66	10.7	8.945389	9655000
2261	6/18/2010	10.92	11.08	10.88	10.99	9.187836	10261900
2262	6/21/2010	11.09	11.12	10.55	10.62	8.87851	10483200
2263	6/22/2010	10.61	10.75	10.41	10.44	8.728025	7970100
2264	6/23/2010	10.33	10.54	10.25	10.45	8.736388	8216200
2265	6/24/2010	10.36	10.63	10.35	10.39	8.686228	6806400
2266	6/25/2010	10.54	10.86	10.53	10.74	8.978832	8434800
2267	6/28/2010	10.74	10.92	10.51	10.55	8.832327	8664500
2268	6/29/2010	10.4	10.52	10.24	10.32	8.639771	8704400
2269	6/30/2010	10.25	10.45	10.24	10.3	8.623029	6466200
2270	7/1/2010	10.23	10.28	9.65	9.81	8.212808	13541300
2271	7/2/2010	9.88	9.98	9.69	9.76	8.170948	7492600
2272	7/6/2010	9.72	9.81	9.44	9.48	7.936535	9211600
2273	7/7/2010	9.42	9.78	9.39	9.75	8.162576	8516600
2274	7/8/2010	9.81	9.89	9.51	9.62	8.053739	8836500
2275	7/9/2010	9.8	9.95	9.76	9.83	8.229549	6499800
2276	7/12/2010	9.8	9.89	9.66	9.77	8.17932	5179100
2277	7/13/2010	10	10.01	9.73	9.73	8.145827	6115700
2278	7/14/2010	9.71	9.98	9.69	9.85	8.246295	7199000
2279	7/15/2010	9.95	9.95	9.7	9.9	8.288152	6071100
2280	7/16/2010	9.76	9.77	9.5	9.53	7.97839	8343400
2281	7/19/2010	9.48	9.49	9.16	9.28	7.769097	9263200
2282	7/20/2010	9.21	9.52	9.21	9.45	7.911419	7050700
2283	7/21/2010	9.54	9.54	9.28	9.36	7.83607	5836800
2284	7/22/2010	9.44	9.6	9.41	9.54	7.986768	6517300
2285	7/23/2010	9.55	9.64	9.47	9.53	7.97839	6163800
2286	7/26/2010	9.61	9.62	9.43	9.46	7.919793	4523400
2287	7/27/2010	9.44	9.49	9.17	9.18	7.685378	9916300
2288	7/28/2010	9.18	9.3	9.16	9.21	7.710495	6012100
2289	7/29/2010	9.25	9.37	9.18	9.25	7.743981	6954300
2290	7/30/2010	9.2	9.46	9.2	9.42	7.886302	6076400
2291	8/2/2010	9.54	9.59	9.33	9.37	7.844442	5255500
2292	8/3/2010	9.41	9.63	9.41	9.55	7.99514	6998100
2293	8/4/2010	9.75	9.79	9.66	9.72	8.137459	5593800
2294	8/5/2010	9.7	9.83	9.62	9.75	8.162576	5860400
2295	8/6/2010	9.81	10.19	9.81	9.98	8.355128	9352900
2296	8/9/2010	10.04	10.06	9.83	9.89	8.279782	5026700
2297	8/10/2010	9.78	9.94	9.66	9.85	8.246295	5637000
2298	8/11/2010	9.79	9.85	9.5	9.56	8.003505	6671400
2299	8/12/2010	9.7	9.9	9.66	9.89	8.279782	6786100
2300	8/13/2010	9.94	9.98	9.73	9.73	8.145827	3640800
2301	8/16/2010	9.86	9.94	9.84	9.89	8.279782	4023800
2302	8/17/2010	9.96	10.19	9.86	10.19	8.530937	8069500
2303	8/18/2010	10.11	10.37	10	10.33	8.648144	8363700
2304	8/19/2010	10.38	10.41	10.07	10.18	8.522564	6811000
2305	8/20/2010	10.02	10.08	9.9	10.05	8.413731	4519400
2306	8/23/2010	10	10.17	9.88	10.11	8.463959	6418300
2307	8/24/2010	9.89	10.1	9.78	9.79	8.196062	7310700
2308	8/25/2010	9.89	10.21	9.83	10.17	8.514194	6852200
2309	8/26/2010	10.2	10.34	10.15	10.2	8.53931	5544100
2310	8/27/2010	10.23	10.36	10.06	10.29	8.614652	10205500
2311	8/30/2010	10.31	10.38	10.22	10.3	8.623029	5710900
2312	8/31/2010	10.36	10.44	10.08	10.11	8.463959	9688900
2313	9/1/2010	10.27	10.29	10.02	10.08	8.438847	6478200
2314	9/2/2010	10.15	10.35	10.06	10.3	8.623029	5948100
2315	9/3/2010	10.29	10.44	10.15	10.39	8.698376	6014700
2316	9/7/2010	10.48	10.57	10.4	10.43	8.731863	6806100
2317	9/8/2010	10.5	10.55	10.23	10.25	8.581166	7123800
2318	9/9/2010	10.31	10.34	10.05	10.07	8.430475	4919800
2319	9/10/2010	10	10.27	10	10.14	8.489079	3658000
2320	9/13/2010	10.15	10.23	10.08	10.11	8.463959	4728500
2321	9/14/2010	10.29	10.65	10.27	10.51	8.798837	11730100
2322	9/15/2010	10.52	10.62	10.41	10.54	8.823949	7172200
2323	9/16/2010	10.66	11.02	10.66	10.9	9.12534	11506500
2324	9/17/2010	11.04	11.05	10.67	10.74	8.991393	13606900
2325	9/20/2010	10.8	10.91	10.7	10.73	8.983018	5631700
2326	9/21/2010	10.65	11.07	10.53	10.96	9.17557	13150600
2327	9/22/2010	11.1	11.22	10.97	11.03	9.234174	10158200
2328	9/23/2010	11.01	11.23	10.96	11.06	9.259286	6966800
2329	9/24/2010	11.3	11.3	10.99	11.1	9.292777	8185600
2330	9/27/2010	11.19	11.19	10.96	11	9.209056	5307400
2331	9/28/2010	10.92	11.5	10.78	11.45	9.603253	13668900
2332	9/29/2010	11.52	11.64	11.27	11.56	9.695515	11202200
2333	9/30/2010	11.68	11.7	11.21	11.4	9.561316	12408700
2334	10/1/2010	11.61	11.66	11.42	11.45	9.603253	7992900
2335	10/4/2010	11.37	11.43	11.14	11.28	9.460676	6853200
2336	10/5/2010	11.56	11.93	11.54	11.73	9.838092	14574300
2337	10/6/2010	11.81	11.9	11.65	11.8	9.896801	9878200
2338	10/7/2010	11.9	11.91	11.25	11.47	9.620028	16886900
2339	10/8/2010	11.55	11.63	11.46	11.54	9.678735	6900800
2340	10/11/2010	11.61	11.67	11.36	11.64	9.762607	8287000
2341	10/12/2010	11.56	11.62	11.37	11.5	9.64519	8058700
2342	10/13/2010	11.66	11.88	11.63	11.75	9.854868	9151900
2343	10/14/2010	11.76	11.85	11.55	11.61	9.737443	8431800
2344	10/15/2010	11.59	11.64	11.22	11.27	9.452284	12055600
2345	10/18/2010	11.11	11.21	11	11.17	9.368415	8621900
2346	10/19/2010	10.75	10.82	10.53	10.65	8.932283	12608300
2347	10/20/2010	10.69	10.97	10.63	10.87	9.1168	9800600
2348	10/21/2010	10.87	11	10.56	10.66	8.940671	9290600
2349	10/22/2010	10.68	10.75	10.54	10.71	8.982606	5493900
2350	10/25/2010	10.96	11	10.76	10.81	9.066481	7053900
2351	10/26/2010	10.7	10.88	10.66	10.72	8.990993	6647000
2352	10/27/2010	10.61	10.63	10.41	10.6	8.890349	7945000
2353	10/28/2010	10.72	10.95	10.63	10.88	9.125184	8070400
2354	10/29/2010	10.94	11	10.89	10.99	9.217446	6044100
2355	11/1/2010	11.06	11.09	10.89	10.98	9.20906	5732300
2356	11/2/2010	11.07	11.09	10.98	11.04	9.259379	5152200
2357	11/3/2010	11.02	11.02	10.66	10.77	9.032929	15779200
2358	11/4/2010	11.41	11.52	11.38	11.47	9.620028	22742200
2359	11/5/2010	11.48	11.83	11.44	11.71	9.821321	12337600
2360	11/8/2010	11.7	11.97	11.54	11.91	9.989062	13783000
2361	11/9/2010	12.18	12.5	11.49	11.61	9.745629	24451800
2362	11/10/2010	11.82	11.82	11.32	11.72	9.837968	19290000
2363	11/11/2010	11.75	12.07	11.68	12.05	10.114974	12351600
2364	11/12/2010	11.79	12.07	11.52	11.7	9.821177	14216300
2365	11/15/2010	11.78	11.79	11.44	11.46	9.619718	7934100
2366	11/16/2010	11.23	11.36	11.08	11.19	9.393076	15127200
2367	11/17/2010	11.15	11.4	11.07	11.14	9.351102	7864000
2368	11/18/2010	11.34	11.54	11.32	11.44	9.602928	7172700
2369	11/19/2010	11.36	11.6	11.28	11.49	9.644901	5281000
2370	11/22/2010	11.46	11.62	11.38	11.59	9.728845	6345500
2371	11/23/2010	11.5	11.61	11.32	11.35	9.527383	9627800
2372	11/24/2010	11.44	11.51	11.31	11.36	9.535777	4583000
2373	11/26/2010	11.23	11.26	11.13	11.26	9.451838	2563600
2374	11/29/2010	11.19	11.35	11.05	11.33	9.51059	5214000
2375	11/30/2010	11.4	11.8	11.4	11.68	9.804393	9884100
2376	12/1/2010	11.83	12.07	11.72	11.93	10.014247	11223800
2377	12/2/2010	12.02	12.12	11.92	12.01	10.081398	7592900
2378	12/3/2010	12.16	12.57	12.08	12.53	10.517893	14706900
2379	12/6/2010	12.62	12.76	12.47	12.69	10.652201	8899500
2380	12/7/2010	13.06	13.13	12.4	12.41	10.417162	19840000
2381	12/8/2010	12.37	12.45	12.1	12.28	10.308038	9863000
2382	12/9/2010	12.43	12.51	12.27	12.41	10.417162	6469700
2383	12/10/2010	12.33	12.46	12.25	12.36	10.375194	6837600
2384	12/13/2010	12.53	12.72	12.46	12.5	10.492713	7135000
2385	12/14/2010	12.54	12.74	12.45	12.57	10.551468	7275700
2386	12/15/2010	12.42	12.57	12.29	12.32	10.341615	7781100
2387	12/16/2010	12.24	12.27	12.05	12.27	10.299646	6816300
2388	12/17/2010	12.22	12.3	12.07	12.18	10.224097	7084700
2389	12/20/2010	12.31	12.37	12.16	12.31	10.333221	5361900
2390	12/21/2010	12.32	12.47	12.22	12.47	10.467529	5006800
2391	12/22/2010	12.42	12.5	12.3	12.31	10.333221	4583800
2392	12/23/2010	12.24	12.48	12.2	12.44	10.442347	4703100
2393	12/27/2010	12.4	12.45	12.24	12.37	10.383583	3717900
2394	12/28/2010	12.56	12.78	12.45	12.75	10.702566	6401900
2395	12/29/2010	12.84	12.86	12.68	12.75	10.727805	4689300
2396	12/30/2010	12.78	12.81	12.64	12.69	10.677325	3802500
2397	12/31/2010	12.77	12.89	12.72	12.8	10.769877	3616600
2398	1/3/2011	12.82	12.9	12.49	12.51	10.525874	7776800
2399	1/4/2011	12.43	12.48	12	12.22	10.28187	10410500
2400	1/5/2011	12.09	12.13	11.87	12.05	10.13883	8191600
2401	1/6/2011	12.03	12.05	11.77	11.78	9.911654	8194400
2402	1/7/2011	11.73	11.99	11.73	11.86	9.978965	7516200
2403	1/10/2011	11.86	11.92	11.76	11.89	10.00421	5795400
2404	1/11/2011	12.02	12.35	11.99	12.29	10.340762	9004000
2405	1/12/2011	12.41	12.43	12.1	12.33	10.374419	10319100
2406	1/13/2011	12.35	12.39	11.85	11.95	10.05469	8762300
2407	1/14/2011	11.79	11.82	11.49	11.52	9.692888	11809700
2408	1/18/2011	11.62	11.75	11.56	11.56	9.726543	6803100
2409	1/19/2011	11.68	11.69	11.37	11.43	9.617163	6048800
2410	1/20/2011	11.22	11.39	11.08	11.33	9.533026	9379200
2411	1/21/2011	11.29	11.43	11.04	11.04	9.289018	8351300
2412	1/24/2011	11.07	11.34	11.04	11.12	9.356335	7636600
2413	1/25/2011	11.03	11.15	10.88	11.13	9.364744	11037500
2414	1/26/2011	11.13	11.59	11.08	11.56	9.726543	10793800
2415	1/27/2011	11.56	11.56	11.19	11.31	9.516196	9501400
2416	1/28/2011	11.22	11.62	11.21	11.25	9.465711	12261800
2417	1/31/2011	11.2	11.37	11.18	11.3	9.507781	8024800
2418	2/1/2011	11.38	11.64	11.33	11.59	9.751792	8680400
2419	2/2/2011	11.59	11.63	11.4	11.54	9.709722	6131400
2420	2/3/2011	11.62	11.9	11.47	11.85	9.970551	9033200
2421	2/4/2011	11.96	11.98	11.83	11.84	9.962136	8143300
2422	2/7/2011	11.94	11.98	11.73	11.75	9.886412	5868300
2423	2/8/2011	11.9	12.01	11.85	12.01	10.105176	7197500
2424	2/9/2011	12.07	12.09	11.77	11.93	10.037861	7186900
2425	2/10/2011	11.71	11.95	11.7	11.94	10.046278	6482400
2426	2/11/2011	11.91	12.07	11.74	11.77	9.903238	7723700
2427	2/14/2011	11.85	12.03	11.82	12.03	10.122005	4953500
2428	2/15/2011	12.11	12.22	12.11	12.17	10.2398	6198200
2429	2/16/2011	12.2	12.29	12.06	12.29	10.340762	6280700
2430	2/17/2011	12.32	12.38	12.13	12.36	10.399659	5897700
2431	2/18/2011	12.41	12.52	12.34	12.37	10.408078	6926100
2432	2/22/2011	12.57	12.62	12.22	12.24	10.298695	7799500
2433	2/23/2011	12.3	12.56	12.27	12.44	10.466973	8237100
2434	2/24/2011	12.75	12.77	12.17	12.24	10.298695	10759800
2435	2/25/2011	12.36	12.64	12.35	12.6	10.601601	7532700
2436	2/28/2011	12.64	12.75	12.56	12.73	10.71098	5786100
2437	3/1/2011	12.8	12.97	12.75	12.91	10.86243	9997400
2438	3/2/2011	13	13.11	12.84	12.94	10.887671	7984400
2439	3/3/2011	12.79	12.87	12.63	12.86	10.820361	10831100
2440	3/4/2011	12.85	12.97	12.72	12.79	10.761461	7821100
2441	3/7/2011	12.99	13	12.51	12.58	10.584769	8652200
2442	3/8/2011	12.87	13.18	12.64	12.99	10.929741	15550400
2443	3/9/2011	13.05	13.15	12.76	12.92	10.870846	8133300
2444	3/10/2011	12.64	12.7	12.36	12.47	10.492215	8739600
2445	3/11/2011	12.27	12.75	12.22	12.73	10.71098	7363200
2446	3/14/2011	12.67	12.79	12.4	12.52	10.534287	5700900
2447	3/15/2011	11.98	12.31	11.93	12.25	10.307113	9376000
2448	3/16/2011	12.33	12.38	11.8	11.87	9.98738	10479900
2449	3/17/2011	12.04	12.1	11.86	12.04	10.130415	6511700
2450	3/18/2011	12.23	12.27	12.02	12.1	10.1809	7793400
2451	3/21/2011	12.34	12.5	12.25	12.48	10.500632	6265000
2452	3/22/2011	12.43	12.59	12.35	12.58	10.584769	4999600
2453	3/23/2011	12.62	12.73	12.54	12.68	10.668913	7503500
2454	3/24/2011	12.79	12.89	12.55	12.61	10.610009	8667400
2455	3/25/2011	12.69	12.72	12.26	12.32	10.366006	12194900
2456	3/28/2011	12.2	12.39	12.09	12.12	10.197725	7062500
2457	3/29/2011	12.12	12.36	12.05	12.14	10.239903	5779600
2458	3/30/2011	12.32	12.4	12.2	12.34	10.408597	6485700
2459	3/31/2011	12.47	12.53	12.31	12.31	10.383294	6661600
2460	4/1/2011	12.24	12.58	12.18	12.48	10.526689	7786400
2461	4/4/2011	12.55	12.72	12.29	12.33	10.400162	6790300
2462	4/5/2011	12.33	12.99	12.33	12.96	10.931558	11809200
2463	4/6/2011	13.06	13.21	12.88	12.98	10.948427	11861900
2464	4/7/2011	12.92	13.1	12.82	12.9	10.880947	7861100
2465	4/8/2011	13.2	13.4	13.05	13.3	11.218344	18015900
2466	4/11/2011	13.43	13.43	12.72	12.89	10.872519	11986100
2467	4/12/2011	12.91	12.92	12.46	12.6	10.627909	12514200
2468	4/13/2011	12.67	12.71	12.41	12.48	10.526689	9241600
2469	4/14/2011	12.53	12.84	12.48	12.75	10.754427	10527200
2470	4/15/2011	12.79	12.86	12.63	12.8	10.796603	7533300
2471	4/18/2011	12.78	12.8	12.27	12.54	10.577298	13413200
2472	4/19/2011	12.71	12.94	12.52	12.93	10.906255	8329200
2473	4/20/2011	13.09	13.24	12.79	12.8	10.796603	11230700
2474	4/21/2011	12.92	12.97	12.71	12.77	10.771297	7261600
2475	4/25/2011	12.9	12.94	12.56	12.59	10.619471	11926800
2476	4/26/2011	12.56	12.59	12.11	12.29	10.366422	15900000
2477	4/27/2011	12.39	12.68	12.06	12.62	10.644777	14754000
2478	4/28/2011	12.68	12.78	12.5	12.57	10.602599	8524100
2479	4/29/2011	12.59	12.77	12.5	12.71	10.720688	7862400
2480	5/2/2011	12.59	12.92	12.25	12.37	10.433904	11860100
2481	5/3/2011	12.24	12.35	11.9	12.01	10.13025	12840500
2482	5/4/2011	11.91	12.42	11.85	12.3	10.37486	17921000
2483	5/5/2011	12.08	12.29	11.74	11.91	10.0459	16685300
2484	5/6/2011	12.06	12.28	11.77	11.8	9.953118	14112200
2485	5/9/2011	11.89	12	11.77	11.94	10.071209	6785000
2486	5/10/2011	11.96	12.01	11.82	11.89	10.029033	5791600
2487	5/11/2011	11.85	12.14	11.66	11.84	9.986856	11613100
2488	5/12/2011	11.73	12.13	11.62	11.98	10.104943	13350500
2489	5/13/2011	12.04	12.15	11.7	11.8	9.953118	10978600
2490	5/16/2011	11.76	12.07	11.7	11.89	10.029033	8178900
2491	5/17/2011	11.84	12	11.66	11.95	10.07964	8222800
2492	5/18/2011	12.02	12.1	11.88	12.03	10.14712	8997700
2493	5/19/2011	12.05	12.3	12.01	12.28	10.357986	8046200
2494	5/20/2011	12.24	12.28	11.9	12.07	10.180857	10976900
2495	5/23/2011	11.95	12.21	11.87	11.97	10.096513	6162700
2496	5/24/2011	12.09	12.38	12.06	12.35	10.417035	8339400
2497	5/25/2011	12.35	12.65	12.32	12.6	10.627909	7052400
2498	5/26/2011	12.58	12.7	12.37	12.68	10.695385	6064600
2499	5/27/2011	12.74	12.88	12.71	12.8	10.796603	7687200
2500	5/31/2011	12.94	12.98	12.72	12.85	10.838774	5052000
2501	6/1/2011	12.79	13.02	12.64	12.66	10.678514	7441200
2502	6/2/2011	12.66	12.75	12.35	12.51	10.551993	6104100
2503	6/3/2011	12.45	12.74	12.4	12.63	10.65321	5322900
2504	6/6/2011	12.65	12.7	12.09	12.15	10.248336	9599300
2505	6/7/2011	12.19	12.28	11.95	12.02	10.138681	7243200
2506	6/8/2011	11.91	12.03	11.65	11.76	9.919378	9712000
2507	6/9/2011	11.8	12.05	11.72	11.9	10.037467	7832000
2508	6/10/2011	11.8	11.82	11.45	11.5	9.700071	10060200
2509	6/13/2011	11.48	11.62	11.28	11.45	9.657894	6534700
2510	6/14/2011	11.5	11.69	11.48	11.57	9.759115	6315900
2511	6/15/2011	11.54	11.79	11.4	11.57	9.759115	7046700
2512	6/16/2011	11.52	11.59	11.1	11.24	9.480766	9052600
2513	6/17/2011	11.24	11.45	11.22	11.3	9.531374	6576900
2514	6/20/2011	11.26	11.47	11.26	11.32	9.548243	5029300
2515	6/21/2011	11.45	11.7	11.38	11.67	9.843464	5381300
2516	6/22/2011	11.71	11.91	11.58	11.6	9.784418	7963400
2517	6/23/2011	11.38	11.49	11.21	11.47	9.674768	10973200
2518	6/24/2011	11.49	11.61	11.36	11.37	9.590417	9105300
2519	6/27/2011	11.32	11.5	11.21	11.33	9.556681	6559700
2520	6/28/2011	11.37	11.4	11.23	11.32	9.573592	8162200
2521	6/29/2011	11.46	11.74	11.36	11.66	9.861139	6306800
2522	6/30/2011	11.72	11.74	11.55	11.63	9.835767	5357800
2523	7/1/2011	11.57	11.59	11.29	11.42	9.658167	6396100
2524	7/5/2011	11.92	12.26	11.77	12.17	10.292459	10728700
2525	7/6/2011	12.26	12.6	12.24	12.52	10.588464	11630100
2526	7/7/2011	12.57	12.63	12.38	12.39	10.478518	6555600
2527	7/8/2011	12.48	12.57	12.3	12.4	10.486973	5575200
2528	7/11/2011	12.45	12.62	12.29	12.46	10.537721	10396100
2529	7/12/2011	12.33	12.91	12.33	12.85	10.867554	9882000
2530	7/13/2011	13.02	13.3	12.98	13.15	11.121266	13674300
2531	7/14/2011	13.25	13.29	12.89	12.98	10.977496	10616500
2532	7/15/2011	12.98	13.14	12.92	13.1	11.078984	7949100
2533	7/18/2011	13.18	13.39	13.1	13.28	11.231212	8545400
2534	7/19/2011	13.3	13.37	12.8	12.89	10.90138	12123900
2535	7/20/2011	12.73	13.26	12.68	13.21	11.172011	8343900
2536	7/21/2011	13.34	13.4	13.12	13.34	11.281955	11508200
2537	7/22/2011	13.44	13.64	13.33	13.42	11.349615	8314400
2538	7/25/2011	13.65	13.69	13.42	13.46	11.383445	10079900
2539	7/26/2011	13.43	13.67	13.36	13.6	11.501848	6438600
2540	7/27/2011	13.56	13.69	13.17	13.22	11.180467	10301300
2541	7/28/2011	13.15	13.37	13.02	13.29	11.23967	8675800
2542	7/29/2011	13.26	13.29	12.96	12.98	10.977496	9042800
2543	8/1/2011	13.06	13.28	12.99	13.09	11.070522	7439800
2544	8/2/2011	13.22	13.6	13.1	13.48	11.400357	10243700
2545	8/3/2011	13.65	13.87	13.48	13.77	11.645617	15441400
2546	8/4/2011	14.16	14.42	12.85	13.11	11.087436	26232000
2547	8/5/2011	13.16	13.46	12.69	13.22	11.180467	17643400
2548	8/8/2011	13.57	14	13.08	13.45	11.374988	25385300
2549	8/9/2011	13.71	14.15	13.26	14.14	11.958534	20136900
2550	8/10/2011	14.15	15.24	13.95	14.87	12.575917	27214700
2551	8/11/2011	14.7	15.09	14.44	15	12.685858	18332700
2552	8/12/2011	14.85	14.96	14.47	14.83	12.542084	10653500
2553	8/15/2011	14.7	15.3	14.67	15.28	12.92266	8611100
2554	8/16/2011	15.3	15.35	15.02	15.24	12.888832	10721400
2555	8/17/2011	15.22	15.63	15.18	15.52	13.125631	8104600
2556	8/18/2011	15.71	15.82	15.16	15.29	12.931119	10618700
2557	8/19/2011	15.61	15.9	15.48	15.51	13.117178	10897600
2558	8/22/2011	15.81	16.18	15.6	16.09	13.607698	15001500
2559	8/23/2011	15.68	16.040001	15.1	15.31	12.948032	18182700
2560	8/24/2011	15.1	15.1	14.62	15.03	12.711227	15913300
2561	8/25/2011	14.75	15.68	14.63	15.53	13.13409	14162800
2562	8/26/2011	15.61	16.049999	15	15.99	13.523122	11065400
2563	8/29/2011	16.09	16.110001	15.47	15.74	13.31169	10256500
2564	8/30/2011	15.92	16.059999	15.75	15.98	13.514667	9276700
2565	8/31/2011	15.98	16.059999	15.62	15.81	13.370893	9027500
2566	9/1/2011	15.88	16.17	15.74	16.08	13.599238	10523400
2567	9/2/2011	16.209999	17	16.209999	16.83	14.233528	14873400
2568	9/6/2011	16.93	17.440001	16.620001	16.91	14.301195	16478600
2569	9/7/2011	16.379999	16.700001	16.1	16.67	14.098216	12056400
2570	9/8/2011	17.030001	17.450001	16.91	17.389999	14.707136	12165500
2571	9/9/2011	17.16	17.469999	16.74	16.98	14.36039	16173700
2572	9/12/2011	16.75	16.98	16.07	16.540001	13.988276	10772600
2573	9/13/2011	16.59	16.790001	16.1	16.65	14.081301	10509200
2574	9/14/2011	16.6	16.629999	16.09	16.129999	13.641524	10624000
2575	9/15/2011	15.94	15.97	15.37	15.82	13.37935	15364100
2576	9/16/2011	15.95	16.440001	15.86	16.139999	13.649981	17996100
2577	9/19/2011	16.280001	16.459999	15.87	15.99	13.523122	9632700
2578	9/20/2011	16.02	17.1	15.93	16.74	14.157413	15422900
2579	9/21/2011	16.709999	17.07	16.379999	16.4	13.869872	14524400
2580	9/22/2011	15.43	15.49	14.48	14.74	12.465968	17300700
2581	9/23/2011	14.01	14.3	13.11	13.72	11.603332	18013700
2582	9/26/2011	13.61	14.26	13.37	14.16	11.975449	11083600
2583	9/27/2011	14.83	14.88	13.91	14.02	11.857047	15946200
2584	9/28/2011	14.08	14.26	13.41	13.46	11.420099	11482600
2585	9/29/2011	13.65	13.8	13.35	13.53	11.47949	10307000
2586	9/30/2011	13.31	14	13.28	13.66	11.589788	9430200
2587	10/3/2011	13.93	14.07	13.34	13.4	11.369188	10587100
2588	10/4/2011	13.25	13.27	12.35	12.8	10.860122	25000000
2589	10/5/2011	12.77	13.78	12.69	13.73	11.649178	15506900
2590	10/6/2011	13.83	14.21	13.57	14.19	12.039463	13912600
2591	10/7/2011	14.33	14.44	13.77	14.04	11.912197	11354600
2592	10/10/2011	14.38	14.48	14.15	14.37	12.192185	6769600
2593	10/11/2011	14.34	14.85	14.18	14.74	12.50611	10163100
2594	10/12/2011	15.08	15.2	14.79	14.95	12.684284	10411700
2595	10/13/2011	14.83	14.88	14.4	14.67	12.446719	7314400
2596	10/14/2011	14.89	15.25	14.81	15.2	12.896397	8658600
2597	10/17/2011	15.18	15.25	14.85	14.89	12.633378	7912300
2598	10/18/2011	14.52	15.12	14.28	15.07	12.7861	10283500
2599	10/19/2011	15.06	15.06	14.19	14.25	12.090373	11403200
2600	10/20/2011	13.87	14.19	13.7	14.04	11.912197	16504000
2601	10/21/2011	14.42	14.54	14.2	14.35	12.17522	10297000
2602	10/24/2011	14.52	15.08	14.5	15.06	12.777615	8836700
2603	10/25/2011	15.02	15.79	14.69	15.52	13.1679	14337400
2604	10/26/2011	15.76	15.82	14.5	14.99	12.718224	19815700
2605	10/27/2011	15.05	15.73	15.02	15.55	13.193355	13220800
2606	10/28/2011	15.39	15.77	15.32	15.55	13.193355	9306800
2607	10/31/2011	15.2	15.28	14.91	14.97	12.701254	7581300
2608	11/1/2011	14.43	15.17	14.15	14.97	12.701254	9357900
2609	11/2/2011	15.25	15.45	14.89	15.31	12.989726	7915700
2610	11/3/2011	15.75	16.200001	15.51	16.17	13.719391	11954300
2611	11/4/2011	15.96	16.35	15.82	16.26	13.79575	7977100
2612	11/7/2011	16.5	16.719999	16.360001	16.43	13.939983	9130800
2613	11/8/2011	16.379999	16.66	16.23	16.309999	13.838174	7902500
2614	11/9/2011	16.110001	16.6	15.92	16	13.575153	10931600
2615	11/10/2011	16.02	16.23	15.73	16.030001	13.600608	8663000
2616	11/11/2011	16.190001	16.629999	16.07	16.469999	13.973919	4277300
2617	11/14/2011	16.42	16.58	16.110001	16.219999	13.761815	4364800
2618	11/15/2011	16.139999	16.379999	15.97	16.200001	13.744844	5227100
2619	11/16/2011	16.01	16.26	15.86	15.92	13.507277	6035100
2620	11/17/2011	15.82	16	15.41	15.5	13.150932	11020800
2621	11/18/2011	15.65	15.75	15.36	15.42	13.083055	5223500
2622	11/21/2011	15.18	15.22	14.67	15.08	12.794581	5694700
2623	11/22/2011	15.29	15.6	15.04	15.39	13.057603	6223700
2624	11/23/2011	15.11	15.23	14.83	15.01	12.735192	4711400
2625	11/25/2011	14.73	15.05	14.65	14.65	12.429751	2433000
2626	11/28/2011	15.15	15.37	15.04	15.2	12.896397	4348600
2627	11/29/2011	15.27	15.71	15.21	15.6	13.235776	4576500
2628	11/30/2011	16.120001	16.85	16.07	16.83	14.279361	9537100
2629	12/1/2011	16.77	16.940001	16.58	16.809999	14.262395	5111500
2630	12/2/2011	16.99	17	16.09	16.139999	13.693934	5851100
2631	12/5/2011	16.139999	16.540001	15.91	16.030001	13.600608	5095700
2632	12/6/2011	15.9	16.540001	15.8	16.370001	13.889079	5260500
2633	12/7/2011	16.379999	16.49	16.09	16.290001	13.821203	3770400
2634	12/8/2011	16.07	16.200001	15.85	15.99	13.566666	5402200
2635	12/9/2011	16.02	16.190001	15.9	16.07	13.634545	3581800
2636	12/12/2011	15.61	15.61	15.32	15.49	13.142447	5252100
2637	12/13/2011	15.47	15.8	14.72	14.85	12.599437	7760100
2638	12/14/2011	14.43	14.59	13.84	13.98	11.861289	14314700
2639	12/15/2011	14.12	14.24	13.78	13.91	11.8019	8306000
2640	12/16/2011	14.11	14.31	14.03	14.2	12.047952	9593300
2641	12/19/2011	14.03	14.2	13.95	14.03	11.903712	7123000
2642	12/20/2011	14.23	14.84	14.23	14.73	12.497627	7316100
2643	12/21/2011	14.72	15.19	14.55	15.17	12.870944	8159900
2644	12/22/2011	14.98	15.13	14.83	14.86	12.607924	7273200
2645	12/23/2011	14.93	15.17	14.87	15.08	12.794581	3406100
2646	12/27/2011	14.94	15.07	14.8	14.83	12.582474	1851000
2647	12/28/2011	14.77	14.77	14.14	14.22	12.105736	6365500
2648	12/29/2011	14.02	14.66	13.93	14.62	12.44626	5716300
2649	12/30/2011	14.77	14.92	14.52	14.69	12.505853	4328900
2650	1/3/2012	15.13	15.38	15.04	15.32	13.042182	5982700
2651	1/4/2012	15.22	15.51	15.15	15.24	12.974077	4891000
2652	1/5/2012	15.04	15.39	14.83	15.26	12.991101	4637900
2653	1/6/2012	15.31	15.4	14.92	15.02	12.786788	4309300
2654	1/9/2012	15.01	15.18	14.73	14.92	12.701654	5163600
2655	1/10/2012	15.25	15.46	15.19	15.31	13.033671	4756000
2656	1/11/2012	15.29	15.37	15.12	15.26	12.991101	4278000
2657	1/12/2012	15.46	16.16	15.4	15.8	13.450815	10668200
2658	1/13/2012	15.6	15.86	15.41	15.68	13.348657	6119600
2659	1/17/2012	15.87	15.96	15.37	15.49	13.18691	4464500
2660	1/18/2012	15.39	15.66	15.39	15.53	13.22096	3986000
2661	1/19/2012	15.52	15.69	15.06	15.31	13.033671	5786300
2662	1/20/2012	15.2	15.51	15.1	15.34	13.059206	6668400
2663	1/23/2012	15.47	15.85	15.41	15.74	13.399734	5773700
2664	1/24/2012	15.62	15.72	15.36	15.41	13.118801	4617400
2665	1/25/2012	15.34	17.049999	15.29	16.92	14.404285	14884700
2666	1/26/2012	17.139999	17.82	16.98	17.059999	14.523475	11343300
2667	1/27/2012	16.959999	17.75	16.93	17.33	14.753328	9101900
2668	1/30/2012	17.110001	17.5	17.030001	17.309999	14.736304	9947300
2669	1/31/2012	17.709999	17.969999	17.129999	17.27	14.702249	8451700
2670	2/1/2012	17.440001	17.57	17.200001	17.280001	14.710764	4972600
2671	2/2/2012	17.32	17.77	17.27	17.690001	15.059802	7661800
2672	2/3/2012	17.459999	17.469999	17.1	17.15	14.600092	8476800
2673	2/6/2012	17.02	17.139999	16.809999	16.969999	14.446852	6653500
2674	2/7/2012	16.809999	17.07	16.459999	16.83	14.327669	10468000
2675	2/8/2012	16.879999	16.98	16.6	16.620001	14.148896	4805100
2676	2/9/2012	16.799999	16.940001	16.389999	16.459999	14.012684	6202200
2677	2/10/2012	16.15	16.42	16	16.299999	13.876472	4734800
2678	2/13/2012	16.299999	16.42	16.17	16.25	13.833912	4380400
2679	2/14/2012	16.25	16.379999	15.87	16.1	13.706213	5104100
2680	2/15/2012	16.35	16.43	16.15	16.209999	13.799851	8805700
2681	2/16/2012	16	16.690001	15.9	16.639999	14.165918	7649300
2682	2/17/2012	16.74	16.76	16.42	16.49	14.038224	6043800
2683	2/21/2012	16.73	17.35	16.709999	17.139999	14.591583	9461900
2684	2/22/2012	17.190001	17.610001	17.049999	17.379999	14.795896	10074900
2685	2/23/2012	17.6	18.1	17.49	17.93	15.264123	12366800
2686	2/24/2012	17.92	17.969999	17.65	17.719999	15.085343	5719400
2687	2/27/2012	17.58	17.85	17.459999	17.639999	15.017243	4978700
2688	2/28/2012	17.76	18.059999	17.67	17.969999	15.298174	6431500
2689	2/29/2012	18.09	18.16	17.129999	17.360001	14.77887	13846600
2690	3/1/2012	17.57	17.76	17.360001	17.5	14.898056	7802200
2691	3/2/2012	17.360001	17.379999	16.860001	17	14.472397	6496900
2692	3/5/2012	16.879999	16.98	16.610001	16.799999	14.302131	4977300
2693	3/6/2012	16.4	16.41	16.040001	16.360001	13.927555	8066600
2694	3/7/2012	16.379999	16.639999	16.18	16.58	14.114841	7419300
2695	3/8/2012	16.83	17.26	16.700001	17.120001	14.574552	8693900
2696	3/9/2012	17.040001	17.190001	16.75	16.82	14.319162	7289900
2697	3/12/2012	16.74	16.83	16.219999	16.32	13.893502	6002500
2698	3/13/2012	16.25	16.540001	16.16	16.26	13.842418	6827100
2699	3/14/2012	16.01	16.08	15.29	15.46	13.161366	15335400
2700	3/15/2012	15.41	16	15.41	15.69	13.35717	7743200
2701	3/16/2012	15.63	15.78	15.52	15.53	13.22096	12858400
2702	3/19/2012	15.52	15.72	15.3	15.32	13.042182	6098800
2703	3/20/2012	15.14	15.65	14.94	15.57	13.25501	9505700
2704	3/21/2012	15.69	15.89	15.61	15.62	13.297575	7543500
2705	3/22/2012	15.34	15.55	15.18	15.38	13.093261	7044100
2706	3/23/2012	15.49	16.040001	15.4	15.92	13.552972	6657800
2707	3/26/2012	16.26	16.4	16.08	16.280001	13.859445	6527800
2708	3/27/2012	16.34	16.42	15.83	15.85	13.493381	5901500
2709	3/28/2012	15.71	15.83	15.4	15.49	13.232822	5305200
2710	3/29/2012	15.44	15.53	15.08	15.43	13.181568	6775000
2711	3/30/2012	15.57	15.71	15.41	15.62	13.343883	5461300
2712	4/2/2012	15.64	16.16	15.62	15.94	13.61725	5079600
2713	4/3/2012	15.96	15.99	15.4	15.48	13.224282	6147900
2714	4/4/2012	15.12	15.18	14.71	15	12.814225	10396500
2715	4/5/2012	15.13	15.19	14.72	14.82	12.660457	9163000
2716	4/9/2012	14.86	15.17	14.82	14.89	12.720255	6088000
2717	4/10/2012	14.9	15.4	14.75	15.36	13.121767	7797600
2718	4/11/2012	15.37	15.4	15.12	15.16	12.950907	5699300
2719	4/12/2012	15.19	15.69	15.08	15.47	13.21574	6919600
2720	4/13/2012	15.42	15.46	15.1	15.16	12.950907	6012100
2721	4/16/2012	15.16	15.35	14.78	14.83	12.668998	6606200
2722	4/17/2012	14.92	15.05	14.61	14.76	12.609198	8388500
2723	4/18/2012	14.71	14.89	14.46	14.48	12.369998	7751600
2724	4/19/2012	14.65	14.7	14.26	14.29	12.207685	8186900
2725	4/20/2012	14.41	14.42	14.22	14.23	12.156426	6665200
2726	4/23/2012	14.05	14.1	13.62	14.09	12.036829	7449300
2727	4/24/2012	14.1	14.22	13.91	13.99	11.951401	3837100
2728	4/25/2012	14.08	14.58	14.02	14.55	12.4298	6851200
2729	4/26/2012	14.61	14.74	14.47	14.59	12.463972	3730100
2730	4/27/2012	14.86	14.92	14.72	14.79	12.634825	4029400
2731	4/30/2012	14.6	14.78	14.46	14.7	12.55794	4091700
2732	5/1/2012	14.75	14.84	14.52	14.73	12.583571	5885900
2733	5/2/2012	14.65	14.78	14.21	14.34	12.2504	7958700
2734	5/3/2012	14.21	14.22	13.63	13.85	11.8318	8056200
2735	5/4/2012	13.74	14.24	13.71	14.12	12.062458	8732900
2736	5/7/2012	14.09	14.21	13.63	13.84	11.823258	5910100
2737	5/8/2012	13.51	13.56	13.11	13.44	11.481546	9209200
2738	5/9/2012	13.09	13.95	13.01	13.77	11.763459	11242200
2739	5/10/2012	13.88	14.16	13.72	13.76	11.754916	6906000
2740	5/11/2012	13.66	13.95	13.53	13.57	11.592602	4607500
2741	5/14/2012	13.29	13.5	13.08	13.11	11.199636	6857200
2742	5/15/2012	13.07	13.27	12.69	12.76	10.900637	7352900
2743	5/16/2012	12.68	13.26	12.68	13.01	11.114205	9670500
2744	5/17/2012	13.27	13.85	13.19	13.5	11.532802	9200900
2745	5/18/2012	13.83	14.02	13.57	13.68	11.686578	9571500
2746	5/21/2012	13.69	14.33	13.66	14.26	12.182059	5517000
2747	5/22/2012	14.12	14.47	13.73	13.87	11.848887	6783500
2748	5/23/2012	13.66	14.5	13.34	14.49	12.378542	9000000
2749	5/24/2012	14.73	15.08	14.08	14.46	12.352912	10892400
2750	5/25/2012	14.5	14.94	14.35	14.88	12.711711	6934400
2751	5/29/2012	15.06	15.07	14.51	14.62	12.489598	6508500
2752	5/30/2012	14.32	14.88	14.08	14.69	12.549397	7274500
2753	5/31/2012	14.7	14.86	14.31	14.57	12.446887	5417900
2754	6/1/2012	14.95	15.63	14.83	15.59	13.318252	11054600
2755	6/4/2012	15.65	15.86	15.41	15.86	13.548908	7952300
2756	6/5/2012	15.76	16.120001	15.68	16.09	13.745398	6198100
2757	6/6/2012	16.290001	16.370001	15.69	16.08	13.736852	11175900
2758	6/7/2012	16.139999	16.200001	15.37	15.69	13.403676	8482100
2759	6/8/2012	15.4	16.030001	15.39	15.88	13.565992	5679600
2760	6/11/2012	15.92	16	15.6	15.67	13.386596	4640300
2761	6/12/2012	15.77	16.17	15.76	16.120001	13.77102	6113400
2762	6/13/2012	16.280001	16.620001	16.09	16.299999	13.92479	7405300
2763	6/14/2012	16.379999	16.440001	16.059999	16.309999	13.933334	5759500
2764	6/15/2012	16.32	16.35	15.91	16.02	13.685594	5501100
2765	6/18/2012	15.58	16.389999	15.47	16.35	13.967507	8165200
2766	6/19/2012	16.4	16.48	16.18	16.459999	14.061474	4685200
2767	6/20/2012	16.190001	16.49	15.8	16.02	13.685594	8283500
2768	6/21/2012	15.62	15.7	15.18	15.18	12.967999	8172700
2769	6/22/2012	15.23	15.31	14.78	15.15	12.942368	6182000
2770	6/25/2012	14.98	15.55	14.86	15.41	13.164481	4614100
2771	6/26/2012	15.25	15.53	15.04	15.3	13.070512	3527300
2772	6/27/2012	15.39	15.42	14.94	15.2	13.031928	3798500
2773	6/28/2012	15.03	15.11	14.67	14.98	12.84331	4641600
2774	6/29/2012	15.59	15.74	15.28	15.4	13.203404	5248400
2775	7/2/2012	15.39	15.55	15.22	15.47	13.263419	3161100
2776	7/3/2012	15.73	16.450001	15.68	16.24	13.92359	5446600
2777	7/5/2012	16.15	16.370001	16	16	13.717821	4331600
2778	7/6/2012	15.77	15.91	15.44	15.44	13.237696	5353200
2779	7/9/2012	15.34	15.41	15.15	15.29	13.10909	4527900
2780	7/10/2012	15.43	15.69	14.86	14.94	12.809015	4326400
2781	7/11/2012	14.92	15.08	14.53	14.73	12.628967	6113000
2782	7/12/2012	14.45	14.85	14.1	14.75	12.646118	6289600
2783	7/13/2012	14.9	15	14.76	14.86	12.740424	4468600
2784	7/16/2012	14.86	15.17	14.76	15.04	12.894749	4835000
2785	7/17/2012	15.05	15.1	14.52	14.81	12.697556	6402400
2786	7/18/2012	14.61	14.65	14.34	14.36	12.311746	5199600
2787	7/19/2012	14.54	14.58	14.11	14.18	12.15742	6904800
2788	7/20/2012	14.16	14.43	14.07	14.39	12.337466	6657800
2789	7/23/2012	14.06	14.13	13.78	14.07	12.063107	4232900
2790	7/24/2012	14.17	14.27	13.84	14	12.003091	3303000
2791	7/25/2012	14.33	14.79	14.11	14.54	12.466069	5091500
2792	7/26/2012	14.81	15.3	14.76	15.26	13.08337	7565700
2793	7/27/2012	15.35	15.37	14.92	15.24	13.066222	6715000
2794	7/30/2012	15.2	15.4	14.92	15.16	12.99763	3920900
2795	7/31/2012	15.23	15.25	14.76	14.81	12.697556	4770200
2796	8/1/2012	14.7	15.35	14.54	14.72	12.620392	13431900
2797	8/2/2012	14.71	14.92	14.47	14.53	12.457493	6847400
2798	8/3/2012	14.81	14.9	14.62	14.78	12.671838	5658300
2799	8/6/2012	14.86	15.3	14.86	15.12	12.963337	4527500
2800	8/7/2012	15.14	15.29	14.94	15.03	12.88618	4706300
2801	8/8/2012	15.06	15.38	14.96	14.99	12.851884	4475700
2802	8/9/2012	14.87	15.61	14.72	15.31	13.126239	6849000
2803	8/10/2012	15.23	15.55	15.14	15.36	13.169106	4274900
2804	8/13/2012	15.5	15.58	15.01	15.08	12.929046	4430100
2805	8/14/2012	15.04	15.24	15.02	15.06	12.911897	3515800
2806	8/15/2012	15.07	15.19	14.81	15.09	12.937617	2669400
2807	8/16/2012	15.14	15.55	15.11	15.54	13.323434	5781000
2808	8/17/2012	15.61	15.66	15.35	15.43	13.229123	3904800
2809	8/20/2012	15.47	15.56	15.2	15.47	13.263419	3438000
2810	8/21/2012	15.76	16.110001	15.75	15.95	13.674951	6559500
2811	8/22/2012	15.97	16.559999	15.96	16.559999	14.197942	7280500
2812	8/23/2012	16.82	16.950001	16.5	16.66	14.283678	9850000
2813	8/24/2012	16.690001	16.860001	16.5	16.809999	14.412285	5254900
2814	8/27/2012	16.809999	16.82	16.5	16.559999	14.197942	3463400
2815	8/28/2012	16.610001	16.780001	16.450001	16.469999	14.120777	3190600
2816	8/29/2012	16.5	16.58	16.209999	16.43	14.086487	3545800
2817	8/30/2012	16.389999	16.5	16.219999	16.32	13.992176	2783000
2818	8/31/2012	16.43	17.190001	16.34	17.129999	14.686641	8216500
2819	9/4/2012	17.200001	17.27	16.940001	17.16	14.712362	5332000
2820	9/5/2012	17.049999	17.209999	16.809999	17.18	14.729506	3524500
2821	9/6/2012	17.309999	17.52	17.209999	17.52	15.021012	6372200
2822	9/7/2012	17.98	18.049999	17.790001	17.83	15.286795	6674400
2823	9/10/2012	17.82	17.82	17.41	17.48	14.986715	4073000
2824	9/11/2012	17.719999	17.799999	17.059999	17.110001	14.669497	6512500
2825	9/12/2012	17.219999	17.799999	16.85	17.41	14.926706	9418800
2826	9/13/2012	17.34	18.459999	17.17	18.459999	15.826936	10665100
2827	9/14/2012	18.610001	19.15	18.559999	18.77	16.092718	8969600
2828	9/17/2012	18.870001	19	18.469999	18.870001	16.17845	6652400
2829	9/18/2012	18.719999	19.15	18.68	19.049999	16.332777	7870800
2830	9/19/2012	19.120001	19.440001	18.82	19.389999	16.624281	8321300
2831	9/20/2012	19.139999	19.25	18.92	19.15	16.418516	7556400
2832	9/21/2012	19.290001	19.65	19.290001	19.34	16.581409	8717100
2833	9/24/2012	19.110001	19.18	18.68	18.700001	16.032701	5873100
2834	9/25/2012	19.01	19.09	18.5	18.540001	15.895523	5314600
2835	9/26/2012	18.25	18.68	17.9	18.559999	15.968653	6853000
2836	9/27/2012	18.700001	19.17	18.57	19.16	16.484884	7740100
2837	9/28/2012	18.969999	19.24	18.85	19.110001	16.441866	5548300
2838	10/1/2012	19.299999	19.469999	19.1	19.190001	16.510695	5452700
2839	10/2/2012	19.18	19.25	18.83	18.98	16.330015	5022500
2840	10/3/2012	19	19.09	18.65	18.67	16.063297	4521300
2841	10/4/2012	18.870001	19.58	18.870001	19.58	16.846249	7969800
2842	10/5/2012	19.43	19.620001	18.950001	19	16.347219	5597100
2843	10/8/2012	18.940001	19.049999	18.709999	18.959999	16.312805	3053100
2844	10/9/2012	19.049999	19.07	18.43	18.459999	15.882619	5194900
2845	10/10/2012	18.43	18.969999	18.35	18.77	16.149336	7270500
2846	10/11/2012	18.93	19.290001	18.879999	19.16	16.484884	5235300
2847	10/12/2012	19.02	19.219999	18.629999	18.690001	16.080505	3724500
2848	10/15/2012	18.530001	18.950001	18.42	18.93	16.286997	4820500
2849	10/16/2012	19.18	19.35	19.110001	19.33	16.631151	4511200
2850	10/17/2012	19.370001	19.82	19.309999	19.75	16.992512	5734200
2851	10/18/2012	19.540001	19.73	19.18	19.24	16.553711	4817100
2852	10/19/2012	19.120001	19.440001	18.98	19.33	16.631151	7440300
2853	10/22/2012	19.370001	19.58	19.280001	19.5	16.777412	4436000
2854	10/23/2012	19.030001	19.120001	18.719999	18.75	16.132128	4964100
2855	10/24/2012	18.870001	18.940001	18.370001	18.389999	15.822392	4225200
2856	10/25/2012	18.790001	19	18.639999	18.860001	16.22677	4887600
2857	10/26/2012	18.85	18.9	18.6	18.68	16.071896	2551600
2858	10/31/2012	19.450001	20.209999	19.290001	20.209999	17.388281	8799600
2859	11/1/2012	20.1	20.389999	20	20.08	17.276438	4836700
2860	11/2/2012	19.85	19.870001	19.040001	19.07	16.40745	9137600
2861	11/5/2012	19.17	19.370001	19.09	19.1	16.433258	3726800
2862	11/6/2012	19.35	20.02	19.26	19.74	16.983904	6709900
2863	11/7/2012	19.940001	20.18	19.57	20.129999	17.319454	8288800
2864	11/8/2012	20.059999	20.5	19.879999	20.389999	17.543156	6851500
2865	11/9/2012	20.42	20.59	20.09	20.129999	17.319454	4264000
2866	11/12/2012	20.25	20.309999	19.65	19.719999	16.9667	4154200
2867	11/13/2012	19.549999	19.91	19.25	19.610001	16.872057	4689000
2868	11/14/2012	19.67	19.709999	18.75	18.809999	16.183748	6616000
2869	11/15/2012	18.709999	18.82	17.93	18.25	15.701937	9573200
2870	11/16/2012	18.17	18.77	18.09	18.610001	16.011673	5200400
2871	11/19/2012	19.059999	19.09	18.780001	18.870001	16.235369	3784600
2872	11/20/2012	18.85	18.959999	18.620001	18.74	16.123529	3678100
2873	11/21/2012	18.719999	19.299999	18.700001	19.299999	16.605337	3770800
2874	11/23/2012	19.35	19.629999	19.190001	19.549999	16.820427	2187300
2875	11/26/2012	19.469999	19.610001	19.18	19.57	16.837639	3944800
2876	11/27/2012	19.389999	19.59	19.26	19.32	16.622543	4001400
2877	11/28/2012	18.719999	19.6	18.549999	19.57	16.837639	5637300
2878	11/29/2012	19.67	19.75	18.92	18.98	16.330015	6193000
2879	11/30/2012	18.93	19.17	18.58	18.799999	16.175142	5483200
2880	12/3/2012	18.91	19.040001	18.33	18.360001	15.796576	4576200
2881	12/4/2012	18.110001	18.51	17.879999	18.26	15.710539	6033000
2882	12/5/2012	18.25	18.27	17.68	17.719999	15.245938	7613500
2883	12/6/2012	17.68	18.24	17.629999	17.73	15.254542	6355300
2884	12/7/2012	17.940001	18.139999	17.76	17.860001	15.366387	3779800
2885	12/10/2012	18.01	18.15	17.700001	17.790001	15.306163	4197800
2886	12/11/2012	17.790001	17.9	17.58	17.59	15.134089	6015300
2887	12/12/2012	17.73	18.040001	17.6	17.879999	15.383594	9542100
2888	12/13/2012	17.57	17.68	17.24	17.49	15.048051	8435500
2889	12/14/2012	17.41	17.59	17.280001	17.389999	14.962012	3523800
2890	12/17/2012	17.35	17.469999	17.120001	17.24	14.832954	6125500
2891	12/18/2012	17.18	17.219999	16.719999	16.99	14.617859	9170300
2892	12/19/2012	16.93	17.139999	16.799999	16.950001	14.583442	5243600
2893	12/20/2012	16.74	16.83	16.280001	16.629999	14.308122	6527600
2894	12/21/2012	16.59	17.15	16.49	16.91	14.549026	8605300
2895	12/24/2012	16.860001	16.959999	16.719999	16.83	14.480197	1934500
2896	12/26/2012	16.950001	17.02	16.67	16.83	14.480197	2678300
2897	12/27/2012	16.77	17.1	16.629999	16.879999	14.579526	5697200
2898	12/28/2012	16.82	17.030001	16.700001	16.74	14.458609	5266100
2899	12/31/2012	16.799999	17.309999	16.75	17.209999	14.864552	5535500
2900	1/2/2013	17.59	17.74	17.25	17.33	14.968196	5191400
2901	1/3/2013	17.299999	17.370001	16.5	16.530001	14.277226	6374200
2902	1/4/2013	16.290001	16.57	16.219999	16.57	14.311774	5663800
2903	1/7/2013	16.49	16.77	16.33	16.35	14.121752	5189900
2904	1/8/2013	16.379999	16.58	16.25	16.549999	14.294497	5485800
2905	1/9/2013	16.59	16.65	16.280001	16.51	14.259951	3121400
2906	1/10/2013	16.889999	17.559999	16.870001	17.49	15.106392	9416300
2907	1/11/2013	17.549999	17.860001	17.209999	17.41	15.037292	6881600
2908	1/14/2013	17.549999	17.73	17.24	17.290001	14.933651	4390600
2909	1/15/2013	17.43	17.610001	17.25	17.370001	15.00275	4565700
2910	1/16/2013	17.209999	17.49	17.18	17.4	15.02866	4540500
2911	1/17/2013	17.190001	17.58	17	17.280001	14.925011	6426700
2912	1/18/2013	17.379999	17.469999	17.15	17.34	14.976833	4314600
2913	1/22/2013	17.370001	18.23	17.32	18.110001	15.6419	6966600
2914	1/23/2013	18.049999	18.120001	17.6	17.620001	15.21868	4553500
2915	1/24/2013	17.290001	17.41	16.790001	16.799999	14.510429	8522300
2916	1/25/2013	16.709999	16.809999	16.25	16.290001	14.069935	7346800
2917	1/28/2013	16.290001	16.4	16.08	16.08	13.888555	5395000
2918	1/29/2013	16.32	16.629999	16.129999	16.620001	14.354961	7021000
2919	1/30/2013	16.879999	17	16.440001	16.48	14.234037	7175100
2920	1/31/2013	16.450001	16.549999	16.219999	16.35	14.121752	4433600
2921	2/1/2013	16.549999	16.77	16.24	16.51	14.259951	5082500
2922	2/4/2013	16.360001	16.700001	16.32	16.43	14.190851	4444900
2923	2/5/2013	16.639999	16.66	16.379999	16.48	14.234037	4420400
2924	2/6/2013	16.42	16.58	16.360001	16.530001	14.277226	3793700
2925	2/7/2013	16.41	17	16.360001	16.76	14.475884	5387400
2926	2/8/2013	16.74	16.83	16.450001	16.530001	14.277226	3266600
2927	2/11/2013	16.299999	16.32	15.71	15.73	13.586253	7386300
2928	2/12/2013	15.75	16.08	15.55	15.92	13.75036	5266500
2929	2/13/2013	15.99	16.040001	15.71	15.78	13.629439	4263500
2930	2/14/2013	15.85	16.049999	15.6	15.65	13.517154	5598600
2931	2/15/2013	15.38	15.42	14.95	15.11	13.050749	7509000
2932	2/19/2013	15	15.15	14.84	15.05	12.998924	8011300
2933	2/20/2013	14.72	14.75	14.39	14.4	12.437508	10408700
2934	2/21/2013	14.77	15.37	14.6	15.15	13.085296	9245200
2935	2/22/2013	15.24	15.38	14.89	14.96	12.92119	6291200
2936	2/25/2013	15.17	15.5	15.08	15.32	13.232128	8325200
2937	2/26/2013	15.33	15.56	14.87	15.42	13.318501	7915600
2938	2/27/2013	15.3	15.39	15.02	15.05	12.998924	5250400
2939	2/28/2013	15.05	15.05	14.58	14.71	12.70526	6800700
2940	3/1/2013	14.83	14.89	14.59	14.78	12.765721	7095000
2941	3/4/2013	14.77	14.81	13.75	13.86	11.971104	12567000
2942	3/5/2013	14.07	14.2	13.71	13.78	11.902007	12568100
2943	3/6/2013	13.75	14.38	13.6	14.38	12.420233	9345700
2944	3/7/2013	14.52	14.74	14.12	14.24	12.299313	7928000
2945	3/8/2013	14.09	14.52	13.94	14.28	12.333867	6136600
2946	3/11/2013	14.33	14.41	14.1	14.2	12.264766	3383000
2947	3/12/2013	14.48	14.83	14.4	14.65	12.65344	5285300
2948	3/13/2013	14.64	14.74	14.17	14.22	12.282042	5322500
2949	3/14/2013	14.12	14.66	14.05	14.55	12.567072	7273800
2950	3/15/2013	14.61	14.82	14.44	14.53	12.549795	6898000
2951	3/18/2013	14.78	14.93	14.59	14.71	12.70526	6138500
2952	3/19/2013	14.75	15.15	14.69	15.11	13.050749	8813500
2953	3/20/2013	15.14	15.15	14.86	15.06	13.007563	5077500
2954	3/21/2013	15.22	15.6	15.07	15.51	13.396235	7990400
2955	3/22/2013	15.43	15.66	15.3	15.64	13.508518	5993500
2956	3/25/2013	15.48	15.5	15.01	15.18	13.111209	7352500
2957	3/26/2013	15.08	15.14	14.9	14.99	13.002781	6582100
2958	3/27/2013	15.05	15.46	15	15.33	13.297707	5623700
2959	3/28/2013	15.22	15.43	15.1	15.35	13.315056	4094400
2960	4/1/2013	15.35	15.41	15.07	15.11	13.106871	4332500
2961	4/2/2013	14.93	14.96	14.36	14.38	12.473648	6999600
2962	4/3/2013	14.32	14.54	13.46	13.75	11.927169	10942400
2963	4/4/2013	13.64	14.27	13.52	14.24	12.352205	7163700
2964	4/5/2013	14.56	14.87	14.2	14.28	12.386904	9145500
2965	4/8/2013	14.29	14.58	14.1	14.2	12.31751	5288700
2966	4/9/2013	14.26	14.98	14.15	14.82	12.855316	7051300
2967	4/10/2013	14.65	14.77	14.2	14.22	12.334859	6506600
2968	4/11/2013	14.2	14.45	14.07	14.1	12.230765	5621700
2969	4/12/2013	13.71	13.72	13.02	13.09	11.354662	12206900
2970	4/15/2013	11.93	12.25	11.61	11.87	10.296395	17741000
2971	4/16/2013	12.4	12.48	11.56	11.65	10.105562	11825800
2972	4/17/2013	11.63	11.94	11.02	11.1	9.62848	15549700
2973	4/18/2013	11.24	11.58	11.15	11.48	9.958101	15684900
2974	4/19/2013	11.67	11.81	11.11	11.52	9.992799	10761800
2975	4/22/2013	11.95	11.95	11.6	11.84	10.270375	6714800
2976	4/23/2013	11.72	11.81	11.42	11.57	10.036166	8046600
2977	4/24/2013	11.78	12.4	11.74	12.33	10.695414	8902500
2978	4/25/2013	12.7	12.75	12.32	12.43	10.78216	10670500
2979	4/26/2013	12.41	12.56	11.93	12.07	10.469882	8717300
2980	4/29/2013	12.2	12.35	11.95	12	10.409163	5641300
2981	4/30/2013	11.93	12.3	11.6	12.3	10.669392	7157200
2982	5/1/2013	11.5	11.8	11.07	11.59	10.053517	13651700
2983	5/2/2013	11.74	11.99	11.53	11.91	10.331093	5547100
2984	5/3/2013	11.95	12.22	11.92	12.05	10.452535	5788500
2985	5/6/2013	12.09	12.14	11.98	12.05	10.452535	3318700
2986	5/7/2013	11.74	11.89	11.6	11.72	10.166282	6117800
2987	5/8/2013	11.93	12.43	11.89	12.39	10.747461	6283600
2988	5/9/2013	12.16	12.55	12.02	12.12	10.513254	5103600
2989	5/10/2013	11.78	12.02	11.64	12.02	10.426515	5785700
2990	5/13/2013	11.87	11.9	11.64	11.66	10.114238	4079200
2991	5/14/2013	11.64	11.94	11.55	11.71	10.157609	7375100
2992	5/15/2013	11.61	11.63	11.07	11.09	9.619802	9955600
2993	5/16/2013	10.93	11.18	10.71	11.04	9.57643	11745000
2994	5/17/2013	10.9	10.9	10.4	10.41	9.029948	8946000
2995	5/20/2013	10.4	11.21	10.34	11.15	9.671845	8770200
2996	5/21/2013	10.67	10.86	10.58	10.62	9.21211	9087300
2997	5/22/2013	10.82	11.1	10.52	10.71	9.290179	9786300
2998	5/23/2013	10.92	11.02	10.78	10.82	9.385595	7125400
2999	5/24/2013	10.77	11	10.65	10.82	9.385595	5523900
3000	5/28/2013	10.79	11.06	10.66	10.82	9.385595	7151700
3001	5/29/2013	10.89	11.25	10.78	11.24	9.749912	7068400
3002	5/30/2013	11.51	11.76	11.48	11.72	10.166282	9028100
3003	5/31/2013	11.55	11.62	11.3	11.54	10.010142	8297600
3004	6/3/2013	11.71	12.06	11.65	11.96	10.374464	6598800
3005	6/4/2013	11.77	11.83	11.65	11.8	10.235676	5818000
3006	6/5/2013	11.8	12.02	11.72	11.81	10.24435	5986800
3007	6/6/2013	11.81	12.1	11.73	12.03	10.435185	6938700
3008	6/7/2013	11.78	11.8	11.37	11.49	9.966773	7349900
3009	6/10/2013	11.41	11.66	11.33	11.5	9.975446	3743600
3010	6/11/2013	11.22	11.25	10.88	10.89	9.446316	8450700
3011	6/12/2013	10.9	11.37	10.85	11.21	9.723893	6878900
3012	6/13/2013	11.05	11.35	10.98	11.33	9.827985	4987600
3013	6/14/2013	11.34	11.46	11.2	11.25	9.758589	5301700
3014	6/17/2013	11.17	11.32	11.11	11.3	9.801965	3511000
3015	6/18/2013	11.08	11.19	10.63	10.69	9.272828	7808700
3016	6/19/2013	10.73	10.88	10.32	10.35	8.977904	7956000
3017	6/20/2013	9.4	9.73	9.15	9.33	8.093123	14428200
3018	6/21/2013	9.43	9.57	9.18	9.49	8.231911	7280600
3019	6/24/2013	9.26	9.3	8.98	9.03	7.832892	7208900
3020	6/25/2013	9.05	9.19	8.92	9.08	7.876263	6616900
3021	6/26/2013	8.62	8.89	8.55	8.6	7.513689	10572500
3022	6/27/2013	8.7	8.9	8.63	8.8	7.688425	8285400
3023	6/28/2013	8.64	9.69	8.64	9.51	8.308741	13003800
3024	7/1/2013	9.73	9.9	9.53	9.79	8.553375	8353200
3025	7/2/2013	9.68	9.74	9.24	9.39	8.203897	6075200
3026	7/3/2013	9.53	9.78	9.46	9.73	8.500949	4947400
3027	7/5/2013	9.24	9.31	8.91	9.28	8.107793	8139900
3028	7/8/2013	9.43	9.45	9.1	9.13	7.97674	5342200
3029	7/9/2013	9.28	9.35	9.04	9.11	7.959264	6541300
3030	7/10/2013	9.11	9.4	9.03	9.19	8.029162	7515200
3031	7/11/2013	9.74	9.9	9.59	9.88	8.632006	6752300
3032	7/12/2013	9.78	9.9	9.57	9.67	8.448528	6666300
3033	7/15/2013	9.79	9.88	9.66	9.7	8.474741	4916100
3034	7/16/2013	9.78	10.43	9.75	10.4	9.086319	8172100
3035	7/17/2013	10.42	10.54	10.01	10.02	8.754318	8293000
3036	7/18/2013	10.13	10.23	9.97	10.11	8.832952	5850300
3037	7/19/2013	10.23	10.53	10.15	10.5	9.173688	4862200
3038	7/22/2013	10.9	11.37	10.82	11.24	9.820215	9854300
3039	7/23/2013	11.23	11.45	11.02	11.39	9.951268	12891300
3040	7/24/2013	11.3	11.31	10.53	10.77	9.409585	12349100
3041	7/25/2013	10.77	11.05	10.7	10.79	9.427052	8627700
3042	7/26/2013	10.64	10.88	10.52	10.86	9.488214	6896500
3043	7/29/2013	10.89	10.9	10.59	10.65	9.304745	6233100
3044	7/30/2013	10.65	10.85	10.52	10.59	9.252321	5767400
3045	7/31/2013	10.63	10.88	10.3	10.5	9.173688	10916500
3046	8/1/2013	10.27	10.28	9.64	9.67	8.448528	15229400
3047	8/2/2013	9.65	9.93	9.58	9.6	8.387371	9850800
3048	8/5/2013	9.63	9.88	9.61	9.67	8.448528	6140900
3049	8/6/2013	9.49	9.49	8.95	8.97	7.836952	13155900
3050	8/7/2013	8.91	9.18	8.91	8.93	7.802003	7450200
3051	8/8/2013	9.1	9.78	9.08	9.74	8.509687	10834800
3052	8/9/2013	9.71	10.02	9.49	9.81	8.570848	8574200
3053	8/12/2013	10.29	10.57	10.24	10.53	9.1999	9428400
3054	8/13/2013	10.47	10.66	10.25	10.35	9.042636	7540300
3055	8/14/2013	10.46	10.87	10.42	10.82	9.45327	9133600
3056	8/15/2013	10.65	11.49	10.62	11.47	10.021163	15461500
3057	8/16/2013	11.58	11.72	11.08	11.26	9.837689	10940000
3058	8/19/2013	11.33	11.54	11.1	11.33	9.898849	9738600
3059	8/20/2013	11.32	11.8	11.25	11.68	10.204636	7758000
3060	8/21/2013	11.55	11.69	11.28	11.29	9.863898	9537600
3061	8/22/2013	11.47	11.77	11.46	11.62	10.152212	6099100
3062	8/23/2013	11.69	12.13	11.65	11.98	10.466741	10343500
3063	8/26/2013	12.09	12.26	11.82	12.06	10.536636	7150500
3064	8/27/2013	12.43	12.52	11.49	11.52	10.064849	11592700
3065	8/28/2013	11.61	11.92	11.18	11.27	9.846424	9778800
3066	8/29/2013	11.12	11.67	10.92	11.51	10.056114	10384800
3067	8/30/2013	11.24	11.59	11.14	11.38	9.942533	5980900
3068	9/3/2013	11.54	11.7	11.38	11.5	10.047371	7084900
3069	9/4/2013	11.27	11.51	11.2	11.51	10.056114	5166300
3070	9/5/2013	11.4	11.43	10.94	11.02	9.628005	6746500
3071	9/6/2013	11.25	11.39	11.16	11.25	9.828952	7156200
3072	9/9/2013	11.28	11.35	11.03	11.11	9.706634	4531300
3073	9/10/2013	10.88	10.88	10.51	10.6	9.261057	9017800
3074	9/11/2013	10.56	10.75	10.34	10.73	9.374639	7189000
3075	9/12/2013	10.37	10.46	10.2	10.24	8.94653	7501100
3076	9/13/2013	10.21	10.51	10.16	10.48	9.156212	6562800
3077	9/16/2013	10.65	10.68	10.32	10.35	9.042636	6810800
3078	9/17/2013	10.46	10.7	10.29	10.67	9.322215	4785400
3079	9/18/2013	10.58	11.75	10.46	11.61	10.143478	12632000
3080	9/19/2013	11.72	11.75	11.21	11.33	9.898849	8521000
3081	9/20/2013	11.2	11.21	10.54	10.56	9.226111	14074900
3082	9/23/2013	10.56	10.8	10.35	10.37	9.060107	7960900
3083	9/24/2013	10.3	10.52	10.06	10.36	9.05137	7123800
3084	9/25/2013	10.46	10.87	10.44	10.68	9.330952	6270200
3085	9/26/2013	10.58	10.73	10.23	10.34	9.089218	5227600
3086	9/27/2013	10.46	10.64	10.3	10.37	9.115588	5897900
3087	9/30/2013	10.28	10.56	10.18	10.4	9.141959	5592800
3088	10/1/2013	10.09	10.24	10.03	10.08	8.860666	6732500
3089	10/2/2013	10.18	10.4	10.02	10.05	8.834297	9349600
3090	10/3/2013	10.04	10.18	9.83	9.84	8.649701	7675900
3091	10/4/2013	9.89	9.95	9.72	9.75	8.570586	6664000
3092	10/7/2013	9.82	9.98	9.8	9.95	8.746394	4726400
3093	10/8/2013	9.97	10.04	9.56	9.63	8.465105	5411300
3094	10/9/2013	9.57	9.87	9.3	9.75	8.570586	7283100
3095	10/10/2013	9.75	9.75	9.4	9.46	8.315667	7443400
3096	10/11/2013	9.34	9.34	9.13	9.18	8.069536	7951200
3097	10/14/2013	9.29	9.35	9.07	9.13	8.025586	5861400
3098	10/15/2013	9	9.49	9	9.48	8.333246	7159200
3099	10/16/2013	9.44	9.44	9.2	9.31	8.18381	5620200
3100	10/17/2013	9.67	9.72	9.52	9.56	8.403569	9156000
3101	10/18/2013	9.54	9.62	9.34	9.37	8.236553	5299700
3102	10/21/2013	9.47	9.69	9.45	9.67	8.500264	5482700
3103	10/22/2013	9.86	10.17	9.77	10.13	8.904622	8735000
3104	10/23/2013	10.03	10.2	9.83	9.87	8.676069	8103100
3105	10/24/2013	10.08	10.27	10.05	10.19	8.95736	9464600
3106	10/25/2013	10.15	10.34	9.99	10.26	9.018893	6570400
3107	10/28/2013	10.33	10.43	10.14	10.22	8.983734	5325800
3108	10/29/2013	10.22	10.22	9.73	9.75	8.570586	7979000
3109	10/30/2013	9.99	10.3	9.73	10.21	8.974944	11325800
3110	10/31/2013	9.93	10.1	9.83	9.93	8.728814	7678900
3111	11/1/2013	9.8	9.82	9.28	9.33	8.201392	10234000
3112	11/4/2013	9.42	9.8	9.41	9.8	8.614536	7172700
3113	11/5/2013	9.73	9.77	9.47	9.58	8.42115	5891900
3114	11/6/2013	9.71	9.82	9.66	9.71	8.535425	4640300
3115	11/7/2013	9.56	9.65	9.37	9.39	8.254135	6358300
3116	11/8/2013	9.25	9.36	9.07	9.34	8.210185	9046600
3117	11/11/2013	9.25	9.44	9.14	9.43	8.289294	5206300
3118	11/12/2013	9.33	9.46	9.21	9.26	8.139857	6247100
3119	11/13/2013	9.34	9.45	9.21	9.3	8.17502	4973300
3120	11/14/2013	9.43	9.58	9.37	9.5	8.35083	7373100
3121	11/15/2013	9.5	9.55	9.28	9.32	8.1926	4853400
3122	11/18/2013	9.31	9.31	9.13	9.17	8.060747	4734300
3123	11/19/2013	9.18	9.27	9.15	9.24	8.122281	5661300
3124	11/20/2013	9.11	9.36	8.93	9.03	7.937681	8512000
3125	11/21/2013	8.97	9.04	8.65	8.93	7.849776	8439000
3126	11/22/2013	8.95	9.1	8.86	8.87	7.797038	5144400
3127	11/25/2013	8.73	8.99	8.58	8.89	7.814614	8587400
3128	11/26/2013	8.84	8.95	8.7	8.76	7.700343	5720600
3129	11/27/2013	8.85	8.92	8.73	8.82	7.753083	4916500
3130	11/29/2013	8.95	9.13	8.92	9.09	7.990425	4121600
3131	12/2/2013	8.84	8.87	8.52	8.57	7.533325	9212900
3132	12/3/2013	8.51	8.56	8.31	8.41	7.392682	7719800
3133	12/4/2013	8.51	8.83	8.44	8.8	7.735505	9160700
3134	12/5/2013	8.56	8.77	8.53	8.61	7.568487	5658100
3135	12/6/2013	8.72	8.79	8.49	8.51	7.480584	5456900
3136	12/9/2013	8.55	8.77	8.55	8.77	7.709136	5335400
3137	12/10/2013	9.06	9.14	8.96	9	7.91131	6267200
3138	12/11/2013	9.01	9.07	8.65	8.66	7.612438	6017500
3139	12/12/2013	8.48	8.68	8.39	8.66	7.612438	5398600
3140	12/13/2013	8.76	8.81	8.66	8.69	7.63881	3655200
3141	12/16/2013	8.7	8.89	8.63	8.78	7.717924	5905500
3142	12/17/2013	8.63	8.76	8.61	8.63	7.586069	6109900
3143	12/18/2013	8.71	8.94	8.57	8.58	7.542116	9929400
3144	12/19/2013	8.48	8.48	8.35	8.45	7.427842	7772200
3145	12/20/2013	8.48	8.54	8.41	8.46	7.436633	5767400
3146	12/23/2013	8.49	8.54	8.41	8.47	7.445422	4747200
3147	12/24/2013	8.44	8.76	8.44	8.74	7.682762	3838300
3148	12/26/2013	8.85	9.03	8.75	8.8	7.735505	4441800
3149	12/27/2013	8.78	8.87	8.61	8.72	7.722221	5953700
3150	12/30/2013	8.66	8.66	8.46	8.48	7.509681	5532700
3151	12/31/2013	8.43	8.67	8.38	8.62	7.633663	6092300
3152	1/2/2014	8.82	9.07	8.81	8.98	7.952471	7702200
3153	1/3/2014	9.05	9.07	8.81	8.85	7.837348	6509200
3154	1/6/2014	8.94	9.03	8.84	8.92	7.899334	6047000
3155	1/7/2014	8.82	9.04	8.76	9.03	7.996748	7385400
3156	1/8/2014	8.92	9.28	8.84	9.12	8.076451	14821000
3157	1/9/2014	9.11	9.11	8.82	8.84	7.828491	9112700
3158	1/10/2014	8.94	9.13	8.87	9.1	8.05874	10656000
3159	1/13/2014	9.1	9.36	9.02	9.34	8.271278	7811400
3160	1/14/2014	9.27	9.63	9.24	9.41	8.333268	17195700
3161	1/15/2014	9.31	9.31	9.13	9.24	8.18272	9180100
3162	1/16/2014	9.32	9.44	9.26	9.32	8.253566	7826500
3163	1/17/2014	9.47	9.67	9.43	9.61	8.510383	6812800
3164	1/21/2014	9.6	9.98	9.47	9.82	8.696354	9601300
3165	1/22/2014	9.67	9.68	9.5	9.55	8.457249	6985000
3166	1/23/2014	9.72	9.97	9.62	9.63	8.528096	9203700
3167	1/24/2014	9.78	9.91	9.31	9.56	8.466105	14643000
3168	1/27/2014	9.48	9.5	9.22	9.23	8.173864	7573500
3169	1/28/2014	9.24	9.43	9.15	9.37	8.297847	5593000
3170	1/29/2014	9.53	9.65	9.37	9.64	8.536954	6390900
3171	1/30/2014	9.32	9.64	9.3	9.58	8.483816	7751800
3172	1/31/2014	9.49	9.65	9.27	9.37	8.297847	8980500
3173	2/3/2014	9.5	9.54	9.24	9.25	8.191577	7379200
3174	2/4/2014	9.21	9.38	9.16	9.35	8.280133	5753600
3175	2/5/2014	9.46	9.47	9.03	9.03	7.996748	8606600
3176	2/6/2014	9.05	9.06	8.82	8.89	7.872766	7955100
3177	2/7/2014	8.95	9.28	8.92	9.17	8.120728	9175900
3178	2/10/2014	9.27	9.78	9.26	9.75	8.634367	10898800
3179	2/11/2014	9.86	10.32	9.84	10.26	9.086004	13501200
3180	2/12/2014	10.37	10.37	9.88	9.95	8.81148	9165100
3181	2/13/2014	9.98	10.32	9.95	10.27	9.094864	6755700
3182	2/14/2014	10.52	10.7	10.38	10.57	9.360538	10169600
3183	2/18/2014	10.68	10.72	10.39	10.53	9.32511	7380500
3184	2/19/2014	10.3	10.56	10.1	10.22	9.050586	12738100
3185	2/20/2014	10.26	10.54	10.2	10.51	9.3074	7708700
3186	2/21/2014	10.49	10.56	10.3	10.44	9.245412	6879500
3187	2/24/2014	10.52	10.54	10.36	10.38	9.192277	5511500
3188	2/25/2014	10.36	10.51	10.21	10.31	9.130287	7897000
3189	2/26/2014	10.21	10.45	10.16	10.26	9.086004	6776600
3190	2/27/2014	10.3	10.42	9.99	10.15	8.988593	6409800
3191	2/28/2014	10.16	10.18	9.9	10.04	8.891182	8562800
3192	3/3/2014	10.3	10.43	10.13	10.16	8.997447	6608800
3193	3/4/2014	10.04	10.2	9.98	10.14	8.979737	4581500
3194	3/5/2014	10.15	10.28	10.07	10.24	9.068297	4883100
3195	3/6/2014	10.32	10.38	10.24	10.33	9.147996	3953600
3196	3/7/2014	10.13	10.2	10.03	10.1	8.944315	5283700
3197	3/10/2014	10.08	10.15	9.95	10.03	8.882326	4483000
3198	3/11/2014	10.12	10.19	9.95	10.01	8.864614	3909800
3199	3/12/2014	10.12	10.28	10.07	10.25	9.077149	6949100
3200	3/13/2014	10.25	10.54	10.19	10.48	9.280832	7500700
3201	3/14/2014	10.61	10.7	10.45	10.57	9.360538	7684800
3202	3/17/2014	10.53	10.56	10.12	10.18	9.015161	5661600
3203	3/18/2014	9.99	10.12	9.97	9.99	8.846902	10401300
3204	3/19/2014	9.89	9.89	9.52	9.58	8.483816	10959600
3205	3/20/2014	9.5	9.64	9.42	9.54	8.448394	6226600
3206	3/21/2014	9.65	9.66	9.36	9.38	8.306703	6645600
3207	3/24/2014	9.23	9.34	9.05	9.08	8.041029	7056800
3208	3/25/2014	9.16	9.34	9.11	9.23	8.173864	6291900
3209	3/26/2014	9.24	9.26	8.83	8.87	7.855057	9938000
3210	3/27/2014	8.77	8.99	8.65	8.91	7.924428	10556500
3211	3/28/2014	8.88	9.1	8.8	8.98	7.986686	6866800
3212	3/31/2014	9.02	9.02	8.72	8.78	7.808808	5379600
3213	4/1/2014	8.89	8.89	8.7	8.81	7.835491	5037600
3214	4/2/2014	8.94	9	8.51	8.61	7.657612	16128800
3215	4/3/2014	8.69	8.71	8.47	8.55	7.604251	9331300
3216	4/4/2014	8.73	8.77	8.64	8.66	7.702081	8162900
3217	4/7/2014	8.64	8.8	8.55	8.62	7.666507	6418600
3218	4/8/2014	8.76	8.78	8.63	8.72	7.755447	7107500
3219	4/9/2014	8.65	8.88	8.63	8.83	7.853276	7310600
3220	4/10/2014	9.02	9.04	8.63	8.67	7.710976	12599300
3221	4/11/2014	8.67	8.72	8.51	8.53	7.586461	9499300
3222	4/14/2014	8.69	8.7	8.54	8.57	7.622036	6963100
3223	4/15/2014	8.38	8.41	8.2	8.38	7.453056	8608200
3224	4/16/2014	8.38	8.4	8.01	8.02	7.132875	13412300
3225	4/17/2014	8.05	8.13	7.93	7.96	7.07951	7833500
3226	4/21/2014	7.94	8.01	7.48	7.77	6.910528	14937300
3227	4/22/2014	7.81	7.81	7.66	7.76	6.901636	10635100
3228	4/23/2014	7.8	7.89	7.69	7.82	6.954998	9063800
3229	4/24/2014	7.74	7.84	7.5	7.57	6.732652	11587300
3230	4/25/2014	7.64	7.66	7.53	7.59	6.750438	10554000
3231	4/28/2014	7.61	7.61	7.41	7.42	6.599244	6885100
3232	4/29/2014	7.44	7.67	7.44	7.64	6.794909	9407400
3233	4/30/2014	7.42	7.53	7.23	7.48	6.652606	8402100
3234	5/1/2014	7.4	7.46	7.34	7.4	6.581456	4921300
3235	5/2/2014	7.41	7.49	7.3	7.46	6.63482	7682700
3236	5/5/2014	7.59	7.59	7.41	7.42	6.599244	5277900
3237	5/6/2014	7.45	7.46	7.35	7.38	6.563669	5122800
3238	5/7/2014	7.37	7.37	7.21	7.29	6.483625	6053000
3239	5/8/2014	7.27	7.35	7.17	7.23	6.430261	5014900
3240	5/9/2014	7.22	7.27	7.17	7.22	6.421365	3136800
3241	5/12/2014	7.26	7.3	7.16	7.2	6.403579	5923700
3242	5/13/2014	7.25	7.25	7.15	7.16	6.368003	5834700
3243	5/14/2014	7.26	7.59	7.25	7.55	6.714865	9401000
3244	5/15/2014	7.55	7.65	7.32	7.36	6.545882	7225700
3245	5/16/2014	7.36	7.42	7.28	7.42	6.599244	5494500
3246	5/19/2014	7.5	7.57	7.46	7.53	6.697077	5337000
3247	5/20/2014	7.45	7.54	7.42	7.53	6.697077	5339400
3248	5/21/2014	7.48	7.62	7.45	7.61	6.768227	5668900
3249	5/22/2014	7.65	7.68	7.51	7.56	6.723757	4784900
3250	5/23/2014	7.56	7.61	7.5	7.56	6.723757	4073200
3251	5/27/2014	7.44	7.44	7.23	7.25	6.448047	7942800
3252	5/28/2014	7.23	7.24	7.05	7.12	6.332428	6236300
3253	5/29/2014	7.08	7.22	7.02	7.13	6.341322	7847100
3254	5/30/2014	7.11	7.37	7.06	7.36	6.545882	9617500
3255	6/2/2014	7.41	7.52	7.35	7.47	6.643712	7804300
3256	6/3/2014	7.48	7.51	7.36	7.45	6.625925	4273200
3257	6/4/2014	7.45	7.47	7.33	7.35	6.536985	3837900
3258	6/5/2014	7.4	7.42	7.31	7.41	6.590349	6697800
3259	6/6/2014	7.44	7.46	7.32	7.44	6.617032	3183500
3260	6/9/2014	7.45	7.48	7.4	7.4	6.581456	2012500
3261	6/10/2014	7.43	7.68	7.42	7.6	6.759335	6194500
3262	6/11/2014	7.63	7.81	7.62	7.79	6.928316	7610500
3263	6/12/2014	7.84	8.15	7.84	8.06	7.168452	11160900
3264	6/13/2014	8.07	8.26	7.95	8.26	7.346328	9740100
3265	6/16/2014	8.3	8.32	8.17	8.2	7.292964	9316700
3266	6/17/2014	8.08	8.26	8.03	8.1	7.204027	5660300
3267	6/18/2014	8.11	8.31	8.07	8.3	7.381904	6607200
3268	6/19/2014	8.5	8.85	8.48	8.8	7.826596	17776300
3269	6/20/2014	8.74	8.84	8.56	8.58	7.630931	14598800
3270	6/23/2014	8.62	8.73	8.48	8.65	7.693191	6537900
3271	6/24/2014	8.78	8.79	8.17	8.17	7.266284	10454100
3272	6/25/2014	8.26	8.43	8.25	8.29	7.373009	7251800
3273	6/26/2014	8.25	8.25	7.98	8.11	7.246135	8542800
3274	6/27/2014	8.16	8.28	7.95	8.05	7.192527	6757500
3275	6/30/2014	8.03	8.23	7.96	8.22	7.344418	6981700
3276	7/1/2014	8.24	8.33	8.11	8.14	7.27294	5467700
3277	7/2/2014	8.17	8.34	8.15	8.29	7.406962	7880300
3278	7/3/2014	8.18	8.23	8.07	8.22	7.344418	3619800
3279	7/7/2014	8.16	8.2	8.07	8.1	7.237201	3786000
3280	7/8/2014	8.14	8.27	8.01	8.14	7.27294	7971700
3281	7/9/2014	8.2	8.34	8.13	8.32	7.433766	11855700
3282	7/10/2014	8.53	8.61	8.21	8.23	7.353353	14162100
3283	7/11/2014	8.27	8.45	8.21	8.42	7.523117	7357300
3284	7/14/2014	8.19	8.4	8.14	8.17	7.299743	7270900
3285	7/15/2014	8.28	8.35	8	8.04	7.18359	7583200
3286	7/16/2014	8.09	8.24	8.04	8.21	7.335484	6629400
3287	7/17/2014	8.22	8.46	8.16	8.4	7.505244	10331000
3288	7/18/2014	8.32	8.37	8.22	8.3	7.415898	5107700
3289	7/21/2014	8.36	8.39	8.22	8.35	7.460571	5626200
3290	7/22/2014	8.32	8.36	8.21	8.27	7.389092	5941000
3291	7/23/2014	8.3	8.33	8.16	8.17	7.299743	6747000
3292	7/24/2014	8.12	8.15	8.02	8.11	7.246135	7452200
3293	7/25/2014	8.05	8.32	8.04	8.31	7.424834	7707800
3294	7/28/2014	8.28	8.4	8.24	8.39	7.49631	4255200
3295	7/29/2014	8.41	8.48	8.34	8.41	7.514179	3934800
3296	7/30/2014	8.39	8.43	8.18	8.33	7.442703	6290100
3297	7/31/2014	8.28	8.57	8.25	8.52	7.612463	10757700
3298	8/1/2014	8.63	8.83	8.6	8.66	7.737549	7924400
3299	8/4/2014	8.65	8.66	8.41	8.5	7.594594	4583300
3300	8/5/2014	8.5	8.58	8.33	8.52	7.612463	6071500
3301	8/6/2014	8.66	8.75	8.62	8.66	7.737549	4706900
3302	8/7/2014	8.62	8.75	8.55	8.71	7.782224	5574200
3303	8/8/2014	8.71	8.79	8.55	8.63	7.710746	5745300
3304	8/11/2014	8.67	8.81	8.61	8.79	7.853702	5471800
3305	8/12/2014	8.82	9.04	8.81	8.92	7.969856	6819000
3306	8/13/2014	8.95	8.99	8.75	8.8	7.862638	4952000
3307	8/14/2014	8.81	8.95	8.72	8.76	7.826899	4677800
3308	8/15/2014	8.62	8.75	8.58	8.7	7.77329	4563900
3309	8/18/2014	8.65	8.75	8.6	8.73	7.800092	3226300
3310	8/19/2014	8.72	8.78	8.58	8.61	7.692875	3429000
3311	8/20/2014	8.63	8.73	8.57	8.64	7.719679	3291400
3312	8/21/2014	8.54	8.55	8.29	8.38	7.487377	8505400
3313	8/22/2014	8.38	8.47	8.33	8.38	7.487377	3470200
3314	8/25/2014	8.37	8.38	8.16	8.19	7.317613	5695300
3315	8/26/2014	8.25	8.38	8.24	8.36	7.469505	5879700
3316	8/27/2014	8.42	8.43	8.22	8.31	7.424834	3649700
3317	8/28/2014	8.39	8.42	8.33	8.35	7.460571	3752600
3318	8/29/2014	8.34	8.56	8.32	8.5	7.594594	4766500
3319	9/2/2014	8.32	8.37	8.22	8.24	7.362288	5591400
3320	9/3/2014	8.24	8.27	8.03	8.04	7.18359	8380600
3321	9/4/2014	8.12	8.15	7.73	7.78	6.951286	9528200
3322	9/5/2014	7.81	7.86	7.63	7.73	6.906611	7197200
3323	9/8/2014	7.64	7.66	7.3	7.36	6.576025	13071600
3324	9/9/2014	7.32	7.44	7.14	7.34	6.558154	9833900
3325	9/10/2014	7.31	7.39	7.25	7.33	6.549219	8454200
3326	9/11/2014	7.24	7.4	7.2	7.37	6.58496	6134500
3327	9/12/2014	7.3	7.42	7.26	7.3	6.522415	6078400
3328	9/15/2014	7.36	7.38	7.28	7.3	6.522415	3225900
3329	9/16/2014	7.29	7.38	7.17	7.28	6.504546	6246400
3330	9/17/2014	7.29	7.34	7.09	7.11	6.352652	7507700
3331	9/18/2014	7.11	7.15	6.99	7.01	6.263306	9586900
3332	9/19/2014	7.01	7.05	6.72	6.75	6.031001	15621900
3333	9/22/2014	6.73	6.73	6.52	6.56	5.861238	10202600
3334	9/23/2014	6.69	6.7	6.57	6.57	5.870173	8762800
3335	9/24/2014	6.56	6.6	6.39	6.41	5.727217	11007200
3336	9/25/2014	6.34	6.44	6.29	6.41	5.727217	11670400
3337	9/26/2014	6.36	6.39	6.19	6.24	5.608573	9258200
3338	9/29/2014	6.28	6.31	6.09	6.09	5.473752	9543100
3339	9/30/2014	6.04	6.13	5.94	6	5.392859	11030500
3340	10/1/2014	6.02	6.13	5.88	5.91	5.311965	9895400
3341	10/2/2014	6	6.17	5.88	6.12	5.500716	10784700
3342	10/3/2014	5.9	5.93	5.73	5.81	5.222085	14311200
3343	10/6/2014	5.86	5.88	5.73	5.83	5.240061	10109400
3344	10/7/2014	5.92	5.94	5.59	5.62	5.051311	9015600
3345	10/8/2014	5.7	6.06	5.47	6.01	5.401847	15993600
3346	10/9/2014	6.06	6.07	5.72	5.8	5.213096	14283000
3347	10/10/2014	5.75	5.91	5.62	5.66	5.087265	10082800
3348	10/13/2014	5.75	6.02	5.68	5.83	5.240061	8555300
3349	10/14/2014	5.87	6.06	5.77	5.8	5.213096	10788700
3350	10/15/2014	5.85	6	5.71	5.83	5.240061	11903200
3351	10/16/2014	5.69	5.81	5.67	5.76	5.177145	10457600
3352	10/17/2014	5.85	5.85	5.53	5.54	4.979407	9551500
3353	10/20/2014	5.59	5.7	5.54	5.69	5.114227	6230700
3354	10/21/2014	5.75	5.86	5.67	5.72	5.141192	6819200
3355	10/22/2014	5.66	5.76	5.52	5.53	4.970418	7989300
3356	10/23/2014	5.49	5.64	5.4	5.58	5.015358	8416600
3357	10/24/2014	5.58	5.66	5.53	5.62	5.051311	5966700
3358	10/27/2014	5.58	5.61	5.47	5.5	4.943454	6471000
3359	10/28/2014	5.54	5.61	5.5	5.61	5.042324	6591100
3360	10/29/2014	5.56	5.63	5.31	5.38	4.835598	11496500
3361	10/30/2014	4.91	4.95	4.42	4.46	4.008692	37674900
3362	10/31/2014	4.2	4.22	3.8	3.98	3.577264	34842100
3363	11/3/2014	4.02	4.04	3.87	4.01	3.604228	16768600
3364	11/4/2014	4.01	4.02	3.74	3.77	3.388513	15467400
3365	11/5/2014	3.6	3.69	3.45	3.47	3.11887	25587300
3366	11/6/2014	3.53	3.69	3.5	3.54	3.181787	15613100
3367	11/7/2014	3.65	3.95	3.61	3.92	3.523335	21244400
3368	11/10/2014	3.9	3.92	3.63	3.66	3.289644	15030600
3369	11/11/2014	3.8	3.94	3.75	3.86	3.469406	14687000
3370	11/12/2014	3.8	3.88	3.68	3.77	3.388513	13917400
3371	11/13/2014	3.8	3.83	3.6	3.64	3.271668	11349700
3372	11/14/2014	3.55	3.88	3.51	3.87	3.478394	20086100
3373	11/17/2014	3.91	4.01	3.82	3.97	3.568276	13127700
3374	11/18/2014	4.11	4.25	4.09	4.24	3.810953	21395400
3375	11/19/2014	4.21	4.23	3.93	3.96	3.559287	26189000
3376	11/20/2014	4.06	4.09	3.96	4.04	3.631192	10187100
3377	11/21/2014	4.17	4.18	4	4.08	3.667144	12488900
3378	11/24/2014	4.06	4.13	3.99	4.06	3.649168	10313600
3379	11/25/2014	4.07	4.27	4.05	4.26	3.82893	11695100
3380	11/26/2014	4.24	4.27	4.16	4.19	3.766014	6543800
3381	11/28/2014	3.95	4	3.76	3.78	3.397502	11040600
3382	12/1/2014	3.84	4.08	3.82	4.06	3.649168	12331500
3383	12/2/2014	3.96	4.08	3.89	3.92	3.523335	9647500
3384	12/3/2014	4.01	4.22	3.96	4.11	3.694108	10579000
3385	12/4/2014	4.12	4.16	3.99	4.01	3.604228	8706900
3386	12/5/2014	3.94	4	3.88	3.93	3.532323	7753500
3387	12/8/2014	4.01	4.09	3.81	4.03	3.622204	13505500
3388	12/9/2014	4.17	4.42	4.14	4.3	3.864883	16691600
3389	12/10/2014	4.31	4.48	4.14	4.17	3.748038	13348800
3390	12/11/2014	4.07	4.25	3.98	4.06	3.649168	14667700
3391	12/12/2014	4.02	4.11	3.92	3.96	3.559287	10389200
3392	12/15/2014	3.85	4.02	3.65	3.66	3.289644	15848000
3393	12/16/2014	3.78	3.81	3.52	3.55	3.190775	16840700
3394	12/17/2014	3.63	3.84	3.55	3.75	3.370536	19787700
3395	12/18/2014	3.88	4.03	3.79	4.03	3.622204	12871300
3396	12/19/2014	4.02	4.13	3.98	4.13	3.712084	37764500
3397	12/22/2014	4.11	4.12	3.78	3.82	3.433454	13422400
3398	12/23/2014	3.83	3.96	3.71	3.74	3.361548	12208000
3399	12/24/2014	3.76	3.92	3.71	3.89	3.49637	5205400
3400	12/26/2014	4.01	4.08	3.9	4.03	3.622204	7912900
3401	12/29/2014	3.96	3.98	3.87	3.87	3.491389	7789100
3402	12/30/2014	3.97	4.11	3.92	4.07	3.671824	15402000
3403	12/31/2014	4.03	4.05	3.91	4.02	3.626714	10375200
3404	1/2/2015	3.94	4.04	3.85	4.01	3.617694	14685800
3405	1/5/2015	4.07	4.1	3.87	4.02	3.626714	12890000
3406	1/6/2015	4.05	4.53	4.03	4.48	4.041713	20901000
3407	1/7/2015	4.35	4.58	4.26	4.33	3.906387	15617600
3408	1/8/2015	4.36	4.48	4.19	4.23	3.81617	16369300
3409	1/9/2015	4.28	4.48	4.28	4.47	4.03269	10226600
3410	1/12/2015	4.55	4.84	4.52	4.73	4.267255	16174400
3411	1/13/2015	4.49	4.51	4.04	4.13	3.725952	32088400
3412	1/14/2015	4.17	4.2	3.8	3.95	3.563563	19998200
3413	1/15/2015	4.21	4.3	4.12	4.21	3.798127	21391700
3414	1/16/2015	4.22	4.55	4.22	4.44	4.005625	17878600
3415	1/20/2015	4.6	4.68	4.42	4.52	4.077799	16991400
3416	1/21/2015	4.63	4.66	4.21	4.32	3.897366	22603300
3417	1/22/2015	4.33	4.38	4.14	4.25	3.834213	13462000
3418	1/23/2015	4.19	4.23	4.07	4.11	3.70791	10656400
3419	1/26/2015	4.01	4.23	3.98	4.21	3.798127	9752900
3420	1/27/2015	4.27	4.42	4.24	4.33	3.906387	12286000
3421	1/28/2015	4.26	4.33	4.06	4.13	3.725952	12651300
3422	1/29/2015	4.04	4.15	3.95	4.03	3.635736	12695300
3423	1/30/2015	4.03	4.13	3.97	4.11	3.70791	12735800
3424	2/2/2015	4.02	4.3	4.02	4.26	3.843235	10168700
3425	2/3/2015	4.21	4.27	4.12	4.13	3.725952	7506900
3426	2/4/2015	4.2	4.44	4.15	4.38	3.951495	14678100
3427	2/5/2015	4.33	4.54	4.3	4.48	4.041713	12509900
3428	2/6/2015	4.29	4.31	4.07	4.15	3.743996	15445700
3429	2/9/2015	4.21	4.29	4.18	4.19	3.780083	5413400
3430	2/10/2015	4.12	4.15	4.06	4.07	3.671824	8812700
3431	2/11/2015	4.12	4.13	3.91	3.96	3.572585	13809800
3432	2/12/2015	4.01	4.03	3.88	4	3.608671	9745600
3433	2/13/2015	4.04	4.15	4.03	4.13	3.725952	9101900
3434	2/17/2015	4.03	4.06	3.96	3.98	3.590628	10406800
3435	2/18/2015	3.98	4.05	3.83	4.03	3.635736	13641700
3436	2/19/2015	4.01	4.06	3.92	3.93	3.545519	6607100
3437	2/20/2015	3.95	4.05	3.9	3.93	3.545519	9188100
3438	2/23/2015	3.91	4.01	3.85	3.92	3.536498	9277000
3439	2/24/2015	3.9	4.04	3.9	4.02	3.626714	8425200
3440	2/25/2015	4.05	4.15	4.01	4.1	3.698888	8302300
3441	2/26/2015	4.15	4.21	4.12	4.21	3.798127	9075500
3442	2/27/2015	4.22	4.28	4.2	4.27	3.852256	7352400
3443	3/2/2015	4.25	4.32	4.12	4.15	3.743996	6969100
3444	3/3/2015	4.17	4.3	4.12	4.16	3.753019	6816200
3445	3/4/2015	4.17	4.22	4.08	4.12	3.716932	5348500
3446	3/5/2015	4.12	4.19	4.03	4.08	3.680845	4458300
3447	3/6/2015	3.95	4	3.73	3.74	3.374107	18149900
3448	3/9/2015	3.77	3.81	3.61	3.61	3.256826	9430600
3449	3/10/2015	3.58	3.63	3.37	3.41	3.076392	13134800
3450	3/11/2015	3.41	3.6	3.33	3.56	3.211717	10889200
3451	3/12/2015	3.69	3.7	3.52	3.55	3.202696	8492700
3452	3/13/2015	3.59	3.76	3.49	3.75	3.383129	8919600
3453	3/16/2015	3.74	3.78	3.6	3.74	3.374107	8181100
3454	3/17/2015	3.67	3.78	3.49	3.51	3.16661	14112100
3455	3/18/2015	3.49	3.7	3.44	3.69	3.328999	12664700
3456	3/19/2015	3.63	3.74	3.56	3.71	3.347043	8210900
3457	3/20/2015	3.76	3.94	3.76	3.91	3.527476	25194000
3458	3/23/2015	3.94	4.08	3.88	4.05	3.65378	8592800
3459	3/24/2015	4.09	4.19	4.06	4.17	3.76204	10578100
3460	3/25/2015	4.21	4.22	4.01	4.02	3.626714	8677000
3461	3/26/2015	4.15	4.17	3.86	3.89	3.509433	8471200
3462	3/27/2015	3.89	3.9	3.77	3.83	3.468678	7174100
3463	3/30/2015	3.76	3.82	3.7	3.73	3.378113	6144100
3464	3/31/2015	3.69	3.77	3.55	3.59	3.25132	10206400
3465	4/1/2015	3.67	3.81	3.65	3.8	3.441509	7896900
3466	4/2/2015	3.78	3.87	3.67	3.74	3.387169	6149100
3467	4/6/2015	3.9	3.94	3.83	3.89	3.523017	9950800
3468	4/7/2015	3.83	3.92	3.79	3.81	3.450565	5603600
3469	4/8/2015	3.8	3.85	3.71	3.75	3.396225	10183200
3470	4/9/2015	3.69	3.84	3.67	3.83	3.468678	7200200
3471	4/10/2015	3.86	3.93	3.81	3.88	3.513961	7605300
3472	4/13/2015	3.86	3.89	3.74	3.74	3.387169	7260400
3473	4/14/2015	3.79	3.87	3.75	3.83	3.468678	5873700
3474	4/15/2015	3.84	4.07	3.81	4.06	3.67698	10896600
3475	4/16/2015	4.11	4.12	3.93	3.99	3.613583	8257800
3476	4/17/2015	4.03	4.11	3.99	4.02	3.640754	7812100
3477	4/20/2015	3.96	4.04	3.9	4.03	3.64981	6031200
3478	4/21/2015	4.02	4.05	3.97	3.98	3.604527	3890200
3479	4/22/2015	3.97	3.99	3.83	3.83	3.468678	5985400
3480	4/23/2015	3.86	3.98	3.83	3.93	3.559244	9838600
3481	4/24/2015	3.92	3.95	3.82	3.83	3.468678	7614800
3482	4/27/2015	3.87	3.99	3.81	3.9	3.532074	10736800
3483	4/28/2015	3.94	4.1	3.89	4.04	3.658867	15790500
3484	4/29/2015	3.98	4.08	3.91	4	3.62264	14656300
3485	4/30/2015	3.91	3.93	3.8	3.82	3.459621	13657800
3486	5/1/2015	3.79	3.84	3.75	3.81	3.450565	6971400
3487	5/4/2015	3.87	3.89	3.81	3.83	3.468678	5977100
3488	5/5/2015	3.88	3.9	3.77	3.79	3.432451	5724100
3489	5/6/2015	3.83	3.83	3.69	3.69	3.341886	7082500
3490	5/7/2015	3.66	3.77	3.65	3.76	3.405282	7640700
3491	5/8/2015	3.8	3.82	3.69	3.82	3.459621	6833300
3492	5/11/2015	3.82	3.89	3.8	3.88	3.513961	5038000
3493	5/12/2015	3.89	3.98	3.89	3.95	3.577358	7148800
3494	5/13/2015	4.01	4.07	3.98	4.04	3.658867	9223400
3495	5/14/2015	4.07	4.09	3.97	3.98	3.604527	6163700
3496	5/15/2015	3.96	4.04	3.93	3.96	3.586414	5052800
3497	5/18/2015	3.98	4.04	3.93	3.93	3.559244	5178100
3498	5/19/2015	3.9	3.92	3.85	3.85	3.486792	7015300
3499	5/20/2015	3.88	3.88	3.82	3.82	3.459621	5042700
3500	5/21/2015	3.82	3.85	3.81	3.83	3.468678	2923300
3501	5/22/2015	3.83	3.83	3.78	3.78	3.423395	4019800
3502	5/26/2015	3.72	3.73	3.61	3.62	3.278489	11441800
3503	5/27/2015	3.62	3.63	3.57	3.6	3.260376	10891500
3504	5/28/2015	3.58	3.62	3.55	3.61	3.269433	6333300
3505	5/29/2015	3.57	3.63	3.56	3.59	3.25132	3532700
3506	6/1/2015	3.61	3.64	3.57	3.57	3.233207	4216200
3507	6/2/2015	3.6	3.7	3.6	3.69	3.341886	4129800
3508	6/3/2015	3.65	3.7	3.57	3.59	3.25132	4180100
3509	6/4/2015	3.55	3.57	3.52	3.52	3.187924	4891800
3510	6/5/2015	3.49	3.5	3.4	3.45	3.124527	7477000
3511	6/8/2015	3.47	3.49	3.4	3.46	3.133584	4489500
3512	6/9/2015	3.48	3.5	3.35	3.37	3.052074	9337300
3513	6/10/2015	3.46	3.46	3.39	3.42	3.097357	4789200
3514	6/11/2015	3.4	3.41	3.19	3.24	2.934339	16382500
3515	6/12/2015	3.22	3.29	3.2	3.24	2.934339	5391800
3516	6/15/2015	3.23	3.3	3.19	3.25	2.943396	6135300
3517	6/16/2015	3.24	3.25	3.16	3.18	2.879999	9246800
3518	6/17/2015	3.16	3.3	3.15	3.3	2.988678	7508400
3519	6/18/2015	3.4	3.43	3.3	3.3	2.988678	7204400
3520	6/19/2015	3.25	3.31	3.19	3.2	2.898113	18806400
3521	6/22/2015	3.16	3.23	3.16	3.2	2.898113	5415200
3522	6/23/2015	3.16	3.24	3.16	3.2	2.898113	4888500
3523	6/24/2015	3.17	3.21	3.16	3.18	2.879999	5024300
3524	6/25/2015	3.18	3.2	3.07	3.08	2.789433	8174300
3525	6/26/2015	3.07	3.11	3.03	3.04	2.76668	6118400
3526	6/29/2015	3.05	3.08	2.92	2.94	2.675672	9348200
3527	6/30/2015	2.93	3.05	2.91	3	2.730277	8448200
3528	7/1/2015	2.98	3.02	2.9	2.92	2.65747	6684800
3529	7/2/2015	2.93	2.97	2.9	2.96	2.693873	4871800
3530	7/6/2015	2.91	2.99	2.9	2.96	2.693873	7032500
3531	7/7/2015	2.89	2.95	2.8	2.89	2.630167	14306800
3532	7/8/2015	2.9	2.99	2.82	2.84	2.584663	6110900
3533	7/9/2015	2.9	2.91	2.8	2.83	2.575562	5667500
3534	7/10/2015	2.84	2.85	2.68	2.71	2.466351	9660900
3535	7/13/2015	2.68	2.69	2.54	2.62	2.384442	11930000
3536	7/14/2015	2.63	2.68	2.61	2.62	2.384442	5056500
3537	7/15/2015	2.59	2.62	2.5	2.52	2.293433	11070700
3538	7/16/2015	2.52	2.61	2.48	2.53	2.302533	10412100
3539	7/17/2015	2.51	2.54	2.37	2.39	2.175121	9915000
3540	7/20/2015	2.28	2.28	2.1	2.12	1.929396	17204400
3541	7/21/2015	2.17	2.25	2.12	2.15	1.956699	11588000
3542	7/22/2015	2.11	2.22	2.07	2.16	1.9658	22205300
3543	7/23/2015	2.2	2.21	2.02	2.04	1.856589	13983000
3544	7/24/2015	2	2.06	1.91	2.05	1.865689	28031600
3545	7/27/2015	2.06	2.15	1.94	1.95	1.77468	13414900
3546	7/28/2015	1.99	2.06	1.95	2.01	1.829286	12899300
3547	7/29/2015	2.02	2.05	1.96	1.99	1.811084	12133000
3548	7/30/2015	1.97	2	1.83	1.86	1.692772	10669800
3549	7/31/2015	1.93	1.99	1.87	1.96	1.783781	9924400
3550	8/3/2015	1.99	1.99	1.87	1.9	1.729176	9666900
3551	8/4/2015	1.96	1.96	1.8	1.82	1.656368	12384900
3552	8/5/2015	1.84	1.87	1.72	1.74	1.583561	10014400
3553	8/6/2015	1.74	1.85	1.72	1.8	1.638166	12069000
3554	8/7/2015	1.81	1.97	1.8	1.87	1.701873	14848600
3555	8/10/2015	1.92	2.08	1.86	2.08	1.892992	13735900
3556	8/11/2015	2.1	2.15	1.98	2.11	1.920295	15321900
3557	8/12/2015	2.17	2.38	2.17	2.32	2.111414	19810700
3558	8/13/2015	2.26	2.3	2.15	2.22	2.020405	12798200
3559	8/14/2015	2.27	2.31	2.16	2.2	2.002203	9252700
3560	8/17/2015	2.25	2.34	2.23	2.31	2.102313	10077100
3561	8/18/2015	2.27	2.29	2.18	2.22	2.020405	8781900
3562	8/19/2015	2.27	2.34	2.2	2.29	2.084111	11445900
3563	8/20/2015	2.38	2.44	2.36	2.4	2.184222	15285300
3564	8/21/2015	2.45	2.46	2.27	2.3	2.093213	13412200
3565	8/24/2015	2.21	2.25	2	2.05	1.865689	13497000
3566	8/25/2015	2.09	2.09	1.86	1.88	1.710974	14765000
3567	8/26/2015	1.84	1.85	1.68	1.76	1.601763	12413400
3568	8/27/2015	1.78	1.98	1.74	1.89	1.720075	18316000
3569	8/28/2015	1.91	1.98	1.89	1.96	1.783781	9011200
3570	8/31/2015	1.88	1.91	1.81	1.88	1.710974	10558200
3571	9/1/2015	1.9	1.95	1.78	1.79	1.629065	9836900
3572	9/2/2015	1.8	1.83	1.7	1.73	1.57446	11638900
3573	9/3/2015	1.69	1.78	1.67	1.71	1.556258	10217500
3574	9/4/2015	1.72	1.72	1.66	1.72	1.565359	8575200
3575	9/8/2015	1.74	1.75	1.66	1.67	1.519854	6732100
3576	9/9/2015	1.65	1.68	1.56	1.58	1.437946	12137400
3577	9/10/2015	1.61	1.62	1.51	1.51	1.374239	10399900
3578	9/11/2015	1.51	1.58	1.42	1.58	1.437946	18331800
3579	9/14/2015	1.56	1.6	1.48	1.52	1.38334	10400700
3580	9/15/2015	1.53	1.55	1.47	1.47	1.337836	7064300
3581	9/16/2015	1.54	1.62	1.51	1.61	1.465248	10060700
3582	9/17/2015	1.6	1.71	1.55	1.71	1.556258	16161400
3583	9/18/2015	1.78	1.79	1.67	1.75	1.592662	27041000
3584	9/21/2015	1.76	1.8	1.73	1.75	1.592662	8735100
3585	9/22/2015	1.72	1.73	1.62	1.62	1.474349	6584100
3586	9/23/2015	1.67	1.69	1.61	1.61	1.465248	6696000
3587	9/24/2015	1.66	1.75	1.64	1.7	1.547157	12737700
3588	9/25/2015	1.68	1.81	1.67	1.76	1.601763	12509400
3589	9/28/2015	1.7	1.73	1.66	1.67	1.532919	8374900
3590	9/29/2015	1.69	1.74	1.63	1.64	1.505381	6031600
3591	9/30/2015	1.63	1.7	1.59	1.7	1.560456	11078600
3592	10/1/2015	1.69	1.74	1.62	1.64	1.505381	6761500
3593	10/2/2015	1.71	1.84	1.67	1.84	1.688964	14092800
3594	10/5/2015	1.85	1.99	1.84	1.97	1.808294	13919600
3595	10/6/2015	2.05	2.22	2.03	2.15	1.973519	20957800
3596	10/7/2015	2.2	2.28	2.13	2.22	2.037772	17901100
3597	10/8/2015	2.19	2.48	2.16	2.33	2.138743	20355900
3598	10/9/2015	2.47	2.55	2.42	2.49	2.285609	16505000
3599	10/12/2015	2.6	2.61	2.2	2.27	2.083668	13299900
3600	10/13/2015	2.34	2.41	2.29	2.36	2.166281	5895100
3601	10/14/2015	2.48	2.59	2.43	2.59	2.377401	14158700
3602	10/15/2015	2.56	2.57	2.45	2.54	2.331505	13185200
3603	10/16/2015	2.53	2.58	2.43	2.43	2.230535	12306500
3604	10/19/2015	2.38	2.46	2.25	2.28	2.092848	15411900
3605	10/20/2015	2.3	2.55	2.3	2.52	2.313147	13908600
3606	10/21/2015	2.47	2.48	2.34	2.37	2.17546	11567900
3607	10/22/2015	2.38	2.5	2.36	2.44	2.239713	8038800
3608	10/23/2015	2.52	2.56	2.41	2.52	2.313147	10621900
3609	10/26/2015	2.5	2.52	2.4	2.4	2.202998	8310800
3610	10/27/2015	2.42	2.52	2.34	2.49	2.285609	9054200
3611	10/28/2015	2.55	2.7	2.43	2.47	2.267251	16283100
3612	10/29/2015	2.42	2.5	2.28	2.3	2.111206	9121400
3613	10/30/2015	2.27	2.28	2.19	2.19	2.010235	15439200
3614	11/2/2015	2.18	2.24	2.09	2.2	2.019414	9379400
3615	11/3/2015	2.17	2.2	2.1	2.12	1.945981	10825400
3616	11/4/2015	2.16	2.17	2.05	2.07	1.900085	7363100
3617	11/5/2015	2.08	2.08	1.9	1.95	1.789935	12566300
3618	11/6/2015	1.83	1.85	1.79	1.82	1.670606	16172100
3619	11/9/2015	1.82	1.86	1.69	1.86	1.707323	17644000
3620	11/10/2015	1.81	1.84	1.76	1.77	1.62471	7229300
3621	11/11/2015	1.77	1.85	1.76	1.79	1.643069	7774700
3622	11/12/2015	1.75	1.83	1.73	1.76	1.615531	7819400
3623	11/13/2015	1.77	1.87	1.77	1.83	1.679785	7599400
3624	11/16/2015	1.9	1.96	1.88	1.92	1.762397	6553800
3625	11/17/2015	1.89	1.92	1.77	1.77	1.62471	6376900
3626	11/18/2015	1.78	1.9	1.78	1.9	1.74404	7437800
3627	11/19/2015	1.91	1.99	1.88	1.91	1.753219	9024600
3628	11/20/2015	1.96	1.98	1.78	1.82	1.670606	8758800
3629	11/23/2015	1.79	1.88	1.78	1.84	1.688964	11106100
3630	11/24/2015	1.84	2.07	1.84	2.07	1.900085	12753700
3631	11/25/2015	2.03	2.12	1.98	2.08	1.909265	7083700
3632	11/27/2015	1.99	2.03	1.96	1.99	1.826652	3586500
3633	11/30/2015	2.01	2.11	2	2.1	1.927622	7937500
3634	12/1/2015	2.11	2.27	2.08	2.26	2.074489	11499100
3635	12/2/2015	2.18	2.27	2.12	2.2	2.019414	9436700
3636	12/3/2015	2.22	2.29	2.17	2.21	2.028592	6612000
3637	12/4/2015	2.26	2.37	2.25	2.37	2.17546	8831500
3638	12/7/2015	2.32	2.33	2.12	2.15	1.973519	8711700
3639	12/8/2015	2.19	2.19	2.06	2.09	1.918444	6064200
3640	12/9/2015	2.17	2.19	2.07	2.1	1.927622	6176800
3641	12/10/2015	2.09	2.17	2.07	2.1	1.927622	7712600
3642	12/11/2015	2.06	2.16	2.06	2.1	1.927622	10817600
3643	12/14/2015	2.1	2.1	1.94	1.94	1.780756	10402100
3644	12/15/2015	2	2.01	1.85	1.85	1.698144	10714700
3645	12/16/2015	1.92	1.94	1.78	1.94	1.780756	18035200
3646	12/17/2015	1.83	1.85	1.78	1.8	1.652248	10885300
3647	12/18/2015	1.81	1.9	1.78	1.81	1.661427	15074600
3648	12/21/2015	1.87	1.94	1.86	1.89	1.73486	12646700
3649	12/22/2015	1.87	1.93	1.83	1.83	1.679785	10980000
3650	12/23/2015	1.86	1.92	1.84	1.89	1.73486	10054900
3651	12/24/2015	1.91	1.99	1.91	1.99	1.826652	8472000
3652	12/28/2015	1.95	1.97	1.88	1.89	1.73486	4675800
3653	12/29/2015	1.93	1.94	1.88	1.91	1.767244	5414400
3654	12/30/2015	1.87	1.91	1.86	1.87	1.730234	4720300
3655	12/31/2015	1.88	1.89	1.82	1.86	1.720982	6187700
3656	1/4/2016	1.92	1.97	1.88	1.92	1.776497	10445200
3657	1/5/2016	1.96	1.97	1.91	1.93	1.78575	6274500
3658	1/6/2016	1.97	2.06	1.96	2	1.850518	10395400
3659	1/7/2016	2.09	2.15	1.99	2.1	1.943044	14094200
3660	1/8/2016	2.04	2.05	1.93	2	1.850518	10123800
3661	1/11/2016	2	2.02	1.82	1.87	1.730234	11560500
3662	1/12/2016	1.86	1.86	1.75	1.79	1.656213	10112900
3663	1/13/2016	1.78	1.87	1.77	1.83	1.693224	8298300
3664	1/14/2016	1.77	1.79	1.61	1.68	1.554435	21539200
3665	1/15/2016	1.76	1.76	1.55	1.55	1.434151	15334200
3666	1/19/2016	1.55	1.56	1.38	1.41	1.304615	22505000
3667	1/20/2016	1.46	1.49	1.41	1.47	1.360131	11765900
3668	1/21/2016	1.48	1.49	1.4	1.45	1.341625	6506700
3669	1/22/2016	1.46	1.54	1.43	1.51	1.397141	9853600
3670	1/25/2016	1.59	1.65	1.49	1.5	1.387888	11142100
3671	1/26/2016	1.56	1.62	1.54	1.61	1.489667	12694900
3672	1/27/2016	1.59	1.67	1.55	1.66	1.535929	15005900
3673	1/28/2016	1.66	1.68	1.59	1.61	1.489667	10664200
3674	1/29/2016	1.65	1.75	1.63	1.7	1.57294	14370900
3675	2/1/2016	1.75	1.84	1.74	1.83	1.693224	13866600
3676	2/2/2016	1.83	1.85	1.8	1.8	1.665466	11986300
3677	2/3/2016	1.86	2.04	1.84	2.02	1.869023	21629000
3678	2/4/2016	2.15	2.25	2.13	2.2	2.035569	17477400
3679	2/5/2016	2.09	2.32	2.04	2.29	2.118843	19607100
3680	2/8/2016	2.41	2.71	2.4	2.54	2.350157	34304900
3681	2/9/2016	2.58	2.61	2.35	2.36	2.183611	24968400
3682	2/10/2016	2.29	2.45	2.16	2.44	2.257631	18388000
3683	2/11/2016	2.72	2.75	2.55	2.64	2.442684	34503600
3684	2/12/2016	2.53	2.7	2.51	2.68	2.479694	13236100
3685	2/16/2016	2.53	2.66	2.44	2.48	2.294641	20166000
3686	2/17/2016	2.5	2.54	2.42	2.5	2.313147	17909200
3687	2/18/2016	2.42	2.75	2.4	2.68	2.479694	22009800
3688	2/19/2016	2.71	2.81	2.64	2.69	2.488946	15566200
3689	2/22/2016	2.58	2.7	2.57	2.66	2.461188	12420800
3690	2/23/2016	2.72	2.81	2.69	2.73	2.525956	13827400
3691	2/24/2016	2.85	2.86	2.69	2.75	2.544462	23354700
3692	2/25/2016	2.75	2.8	2.67	2.77	2.562968	10723700
3693	2/26/2016	2.68	2.8	2.64	2.71	2.507452	15099300
3694	2/29/2016	2.74	2.87	2.73	2.84	2.627735	9803000
3695	3/1/2016	2.89	2.92	2.69	2.73	2.525956	15266900
3696	3/2/2016	2.73	2.85	2.67	2.81	2.599977	10625600
3697	3/3/2016	2.82	3.06	2.8	3.03	2.803534	17704600
3698	3/4/2016	3.08	3.28	3.01	3.09	2.859049	23082900
3699	3/7/2016	3.12	3.3	3.12	3.26	3.016344	16334300
3700	3/8/2016	3.33	3.35	3.11	3.12	2.886807	17056300
3701	3/9/2016	3.04	3.14	2.93	3.07	2.840545	14033000
3702	3/10/2016	3.12	3.2	3.05	3.18	2.942323	16738900
3703	3/11/2016	3.19	3.25	3.11	3.11	2.877555	11740600
3704	3/14/2016	3.15	3.22	2.95	3	2.775777	16708600
3705	3/15/2016	2.98	2.98	2.81	2.98	2.757272	15948300
3706	3/16/2016	2.94	3.19	2.81	3.19	2.951575	24541800
3707	3/17/2016	3.25	3.3	3.09	3.09	2.859049	19809000
3708	3/18/2016	3.09	3.2	3.05	3.09	2.859049	22586800
3709	3/21/2016	3.05	3.17	3.04	3.13	2.89606	9342900
3710	3/22/2016	3.22	3.26	3.14	3.18	2.942323	10411900
3711	3/23/2016	3.05	3.06	2.86	2.89	2.673998	16882800
3712	3/24/2016	2.92	2.95	2.87	2.92	2.701756	7525900
3713	3/28/2016	2.95	2.96	2.83	2.9	2.683251	7851100
3714	3/29/2016	2.92	3.15	2.87	3.1	2.873256	13865700
3715	3/30/2016	3.09	3.16	2.98	3.06	2.836182	13928600
3716	3/31/2016	3.13	3.16	3.04	3.04	2.817645	8566200
3717	4/1/2016	2.95	3.11	2.92	3.1	2.873256	9394700
3718	4/4/2016	3.07	3.1	3	3.03	2.808376	9117900
3719	4/5/2016	3.09	3.11	2.98	3.1	2.873256	10015600
3720	4/6/2016	3.06	3.12	3.01	3.11	2.882524	7316100
3721	4/7/2016	3.19	3.31	3.17	3.29	3.049359	13804100
3722	4/8/2016	3.29	3.67	3.29	3.59	3.327415	20810700
3723	4/11/2016	3.76	3.98	3.75	3.97	3.679621	32050600
3724	4/12/2016	4.01	4.18	3.91	4.12	3.81865	26783500
3725	4/13/2016	4	4.1	3.95	4	3.707428	13743300
3726	4/14/2016	3.95	4.03	3.72	3.81	3.531325	18132500
3727	4/15/2016	3.89	4.08	3.85	4.03	3.735233	15620500
3728	4/18/2016	4.13	4.19	4.07	4.17	3.864993	13620800
3729	4/19/2016	4.37	4.45	4.31	4.4	4.07817	18834000
3730	4/20/2016	4.45	4.54	4.27	4.28	3.966946	20374800
3731	4/21/2016	4.47	4.52	4.31	4.38	4.059633	19636500
3732	4/22/2016	4.34	4.43	4.18	4.26	3.94841	14905300
3733	4/25/2016	4.32	4.33	4.16	4.21	3.902066	11020500
3734	4/26/2016	4.24	4.35	4.13	4.35	4.031827	9324600
3735	4/27/2016	4.39	4.4	4.21	4.32	4.004022	12339600
3736	4/28/2016	4.41	4.65	4.36	4.56	4.226467	13500100
3737	4/29/2016	4.7	4.99	4.68	4.95	4.587939	23819100
3738	5/2/2016	5.13	5.13	4.65	4.71	4.365495	23941100
3739	5/3/2016	4.74	4.78	4.44	4.55	4.217198	13796600
3740	5/4/2016	4.33	4.56	4.08	4.22	3.911336	18445800
3741	5/5/2016	4.42	4.58	4.38	4.5	4.170856	16018600
3742	5/6/2016	4.64	4.75	4.59	4.7	4.356227	19868200
3743	5/9/2016	4.44	4.5	4.29	4.33	4.013289	14132500
3744	5/10/2016	4.32	4.64	4.24	4.6	4.26354	15215800
3745	5/11/2016	4.76	4.85	4.5	4.8	4.448913	18067600
3746	5/12/2016	4.86	4.97	4.68	4.73	4.384033	17101100
3747	5/13/2016	4.73	4.88	4.68	4.75	4.40257	10474800
3748	5/16/2016	4.88	4.98	4.8	4.86	4.504525	11090600
3749	5/17/2016	4.82	5.19	4.79	5.06	4.689896	15687700
3750	5/18/2016	4.97	5.06	4.59	4.6	4.26354	20324900
3751	5/19/2016	4.42	4.78	4.37	4.76	4.411839	19845400
3752	5/20/2016	4.8	4.85	4.55	4.72	4.374764	12179400
3753	5/23/2016	4.55	4.74	4.53	4.61	4.27281	8804300
3754	5/24/2016	4.48	4.55	4.25	4.28	3.966946	19577000
3755	5/25/2016	4.27	4.4	4.08	4.38	4.059633	15296400
3756	5/26/2016	4.46	4.49	4.33	4.39	4.068901	10685400
3757	5/27/2016	4.3	4.36	4.15	4.17	3.864993	10876400
3758	5/31/2016	4.13	4.33	4.1	4.18	3.87426	12544200
3759	6/1/2016	4.25	4.33	4.08	4.21	3.902066	9498000
3760	6/2/2016	4.2	4.28	4.12	4.21	3.902066	7864300
3761	6/3/2016	4.6	4.8	4.54	4.8	4.448913	18892700
3762	6/6/2016	4.81	5.05	4.72	5.05	4.680626	20694500
3763	6/7/2016	4.98	5.05	4.88	5	4.634284	10281500
3764	6/8/2016	5.2	5.34	5.15	5.19	4.810387	17307100
3765	6/9/2016	5.16	5.31	5.11	5.27	4.884536	12110900
3766	6/10/2016	5.29	5.36	4.93	4.99	4.625015	18673700
3767	6/13/2016	5.23	5.23	4.77	4.88	4.523061	16025400
3768	6/14/2016	4.92	4.94	4.75	4.83	4.476717	11884800
3769	6/15/2016	4.79	5.15	4.75	5.08	4.708431	15514200
3770	6/16/2016	5.36	5.38	4.84	4.94	4.578673	18572100
3771	6/17/2016	5.05	5.05	4.76	4.83	4.476717	55396000
3772	6/20/2016	4.72	4.94	4.68	4.83	4.476717	12962800
3773	6/21/2016	4.73	4.8	4.66	4.71	4.365495	10191300
3774	6/22/2016	4.76	4.97	4.67	4.93	4.569403	12920800
3775	6/23/2016	4.89	4.95	4.81	4.85	4.495255	8273800
3776	6/24/2016	5.26	5.32	5	5.1	4.726969	19886500
3777	6/27/2016	5.17	5.25	4.91	5.08	4.708431	20599700
3778	6/28/2016	4.94	5.14	4.92	4.94	4.583184	11455900
3779	6/29/2016	5.04	5.3	5.04	5.22	4.842958	12996200
3780	6/30/2016	5.35	5.35	5.07	5.2	4.824404	13556800
3781	7/1/2016	5.32	5.53	5.25	5.48	5.084179	15516800
3782	7/5/2016	5.62	5.74	5.47	5.68	5.269734	11763400
3783	7/6/2016	5.84	5.91	5.76	5.85	5.427454	15178000
3784	7/7/2016	5.78	5.8	5.56	5.66	5.251178	10596400
3785	7/8/2016	5.67	5.95	5.61	5.9	5.473844	12426100
3786	7/11/2016	5.79	5.97	5.78	5.89	5.464565	11448800
3787	7/12/2016	5.84	5.97	5.73	5.74	5.3254	11384800
3788	7/13/2016	5.83	5.99	5.78	5.9	5.473844	10180000
3789	7/14/2016	5.76	5.93	5.71	5.88	5.455287	10711100
3790	7/15/2016	5.81	5.94	5.8	5.85	5.427454	5179100
3791	7/18/2016	5.84	5.93	5.81	5.92	5.492398	8044100
3792	7/19/2016	5.87	5.92	5.84	5.84	5.418176	7221400
3793	7/20/2016	5.68	5.69	5.32	5.34	4.954291	15009300
3794	7/21/2016	5.41	5.64	5.36	5.56	5.158401	13009100
3795	7/22/2016	5.5	5.58	5.37	5.43	5.03779	9977000
3796	7/25/2016	5.44	5.44	5.15	5.23	4.852238	10859600
3797	7/26/2016	5.31	5.52	5.22	5.46	5.065623	8852300
3798	7/27/2016	5.57	5.9	5.53	5.89	5.464565	15755600
3799	7/28/2016	5.92	5.98	5.73	5.87	5.44601	14128800
3800	7/29/2016	5.94	5.95	5.63	5.71	5.297568	21161000
3801	8/1/2016	5.7	5.78	5.58	5.77	5.353232	10274600
3802	8/2/2016	5.86	5.95	5.79	5.84	5.418176	10874700
3803	8/3/2016	5.82	5.82	5.66	5.78	5.36251	7803400
3804	8/4/2016	5.8	5.93	5.74	5.83	5.408899	11848300
3805	8/5/2016	5.66	5.71	5.58	5.65	5.241901	9100900
3806	8/8/2016	5.63	5.78	5.59	5.68	5.269734	10870600
3807	8/9/2016	5.71	5.8	5.66	5.7	5.288289	12821900
3808	8/10/2016	5.86	5.86	5.67	5.73	5.316123	15316700
3809	8/11/2016	5.73	5.85	5.66	5.68	5.269734	16189500
3810	8/12/2016	5.83	5.85	5.64	5.68	5.269734	18920000
3811	8/15/2016	5.72	5.77	5.58	5.61	5.20479	18443800
3812	8/16/2016	5.66	5.69	5.49	5.5	5.102735	16211900
3813	8/17/2016	5.45	5.45	5.15	5.4	5.009958	25217700
3814	8/18/2016	5.47	5.5	5.33	5.48	5.084179	18368400
3815	8/19/2016	5.36	5.41	5.25	5.25	4.870793	22114600
3816	8/22/2016	5.15	5.23	5.13	5.19	4.815125	22036200
3817	8/23/2016	5.23	5.24	4.99	4.99	4.629571	26283400
3818	8/24/2016	4.89	4.92	4.46	4.48	4.156409	29968900
3819	8/25/2016	4.47	4.6	4.37	4.46	4.137855	18266700
3820	8/26/2016	4.56	4.71	4.31	4.42	4.100743	22044100
3821	8/29/2016	4.33	4.57	4.31	4.45	4.128575	12980800
3822	8/30/2016	4.41	4.41	4.04	4.13	3.831689	25915400
3823	8/31/2016	4.08	4.13	4.03	4.03	3.738913	25876300
3824	9/1/2016	4.03	4.28	4	4.25	3.943023	28152900
3825	9/2/2016	4.45	4.58	4.39	4.57	4.239909	33821100
3826	9/6/2016	4.74	4.9	4.71	4.89	4.536795	24393800
3827	9/7/2016	4.88	4.89	4.69	4.86	4.508963	25600600
3828	9/8/2016	4.85	4.89	4.67	4.69	4.351241	25319100
3829	9/9/2016	4.61	4.64	4.39	4.4	4.082188	26751400
3830	9/12/2016	4.3	4.69	4.26	4.62	4.286298	22279500
3831	9/13/2016	4.58	4.59	4.38	4.44	4.119299	17572700
3832	9/14/2016	4.49	4.6	4.41	4.46	4.137855	16816300
3833	9/15/2016	4.43	4.68	4.33	4.51	4.184242	21384200
3834	9/16/2016	4.43	4.57	4.29	4.39	4.072909	22267300
3835	9/19/2016	4.5	4.5	4.36	4.4	4.082188	16660800
3836	9/20/2016	4.48	4.5	4.37	4.48	4.156409	14957600
3837	9/21/2016	4.6	4.84	4.51	4.82	4.471852	29064300
3838	9/22/2016	4.94	4.95	4.62	4.69	4.351241	22764300
3839	9/23/2016	4.71	4.71	4.44	4.49	4.165687	19560900
3840	9/26/2016	4.55	4.58	4.41	4.41	4.091465	15672400
3841	9/27/2016	4.39	4.43	4.29	4.32	4.007967	16747000
3842	9/28/2016	4.35	4.52	4.25	4.46	4.142649	15390700
3843	9/29/2016	4.41	4.49	4.33	4.43	4.114784	14507500
3844	9/30/2016	4.53	4.57	4.31	4.31	4.003323	16592300
3845	10/3/2016	4.31	4.38	4.21	4.29	3.984746	15111400
3846	10/4/2016	4.09	4.11	3.72	3.73	3.464592	26164900
3847	10/5/2016	3.86	3.87	3.6	3.8	3.529611	21805500
3848	10/6/2016	3.63	3.77	3.56	3.67	3.408861	26938800
3849	10/7/2016	3.77	3.84	3.59	3.66	3.399573	26565900
3850	10/10/2016	3.75	3.82	3.71	3.75	3.483168	16410700
3851	10/11/2016	3.75	3.76	3.61	3.64	3.380996	25461800
3852	10/12/2016	3.68	3.79	3.61	3.72	3.455304	21327000
3853	10/13/2016	3.74	3.91	3.66	3.76	3.492457	21763700
3854	10/14/2016	3.78	3.82	3.64	3.65	3.390285	16967700
3855	10/17/2016	3.68	3.76	3.64	3.69	3.427438	19041100
3856	10/18/2016	3.75	3.82	3.7	3.79	3.520323	21377200
3857	10/19/2016	3.89	3.93	3.77	3.87	3.59463	23972400
3858	10/20/2016	3.9	3.92	3.79	3.89	3.613207	16980100
3859	10/21/2016	3.84	3.89	3.8	3.82	3.548188	15562300
3860	10/24/2016	3.88	3.88	3.63	3.73	3.464592	21615200
3861	10/25/2016	3.75	3.95	3.74	3.84	3.566765	20231300
3862	10/26/2016	3.87	3.87	3.6	3.68	3.41815	27240400
3863	10/27/2016	3.7	3.73	3.53	3.6	3.343842	23854200
3864	10/28/2016	3.51	3.61	3.38	3.42	3.17665	27165700
3865	10/31/2016	3.49	3.58	3.4	3.56	3.306688	17346600
3866	11/1/2016	3.68	3.71	3.59	3.59	3.334553	19665700
3867	11/2/2016	3.67	3.85	3.58	3.64	3.380996	24512700
3868	11/3/2016	3.65	3.81	3.62	3.72	3.455304	13649600
3869	11/4/2016	3.75	3.76	3.61	3.7	3.436726	12836300
3870	11/7/2016	3.59	3.63	3.51	3.58	3.325265	13580600
3871	11/8/2016	3.65	3.69	3.48	3.53	3.278823	16266000
3872	11/9/2016	3.79	3.8	3.52	3.62	3.362418	17890100
3873	11/10/2016	3.56	3.59	3.26	3.33	3.093054	22559100
3874	11/11/2016	3.29	3.35	2.98	3.01	2.795823	26670900
3875	11/14/2016	2.95	3.24	2.91	3.08	2.860842	17210100
3876	11/15/2016	3.09	3.17	3.04	3.16	2.93515	18268000
3877	11/16/2016	3.16	3.17	3.07	3.15	2.925862	14460500
3878	11/17/2016	3.15	3.22	3	3.08	2.860842	18843000
3879	11/18/2016	3.04	3.09	2.97	3.04	2.823689	12860700
3880	11/21/2016	3.17	3.17	3.01	3.07	2.851555	10724000
3881	11/22/2016	3.09	3.12	3	3.1	2.879419	17452300
3882	11/23/2016	2.96	2.99	2.9	2.94	2.730804	16401900
3883	11/25/2016	2.94	2.98	2.88	2.92	2.712227	6452800
3884	11/28/2016	2.96	3.07	2.91	3.06	2.842266	14725400
3885	11/29/2016	2.98	3.06	2.95	2.99	2.777247	9612100
3886	11/30/2016	2.96	2.99	2.9	2.99	2.777247	10674000
3887	12/1/2016	2.99	3	2.89	2.91	2.702939	12854800
3888	12/2/2016	3	3.09	2.94	3.03	2.814401	11726300
3889	12/5/2016	2.99	3.06	2.93	3.02	2.805112	17832800
3890	12/6/2016	3.01	3.13	3.01	3.08	2.860842	9221100
3891	12/7/2016	3.14	3.17	3.06	3.07	2.851555	8044500
3892	12/8/2016	3.07	3.08	2.98	3.02	2.805112	9163300
3893	12/9/2016	3.02	3.03	2.88	2.89	2.684362	13338900
3894	12/12/2016	2.99	3.01	2.88	2.97	2.75867	10932400
3895	12/13/2016	3.01	3.01	2.89	2.99	2.777247	10349600
3896	12/14/2016	3.02	3.09	2.81	2.81	2.610054	19953000
3897	12/15/2016	2.7	2.71	2.49	2.63	2.442863	27516400
3898	12/16/2016	2.68	2.75	2.63	2.64	2.452151	17081200
3899	12/19/2016	2.67	2.67	2.54	2.55	2.368555	16074100
3900	12/20/2016	2.5	2.6	2.46	2.58	2.39642	14304100
3901	12/21/2016	2.61	2.61	2.54	2.56	2.377843	9785800
3902	12/22/2016	2.47	2.59	2.47	2.51	2.3314	6814000
3903	12/23/2016	2.55	2.57	2.51	2.54	2.359266	5705700
3904	12/27/2016	2.61	2.71	2.6	2.67	2.480016	9723100
3905	12/28/2016	2.63	2.75	2.6	2.74	2.54981	10129400
3906	12/29/2016	2.81	3	2.77	2.97	2.763845	14908700
3907	12/30/2016	3.03	3.12	2.79	2.81	2.614951	20765900
3908	1/3/2017	2.84	3	2.83	2.98	2.773151	13406700
3909	1/4/2017	3.05	3.08	2.96	3.02	2.810375	13695300
3910	1/5/2017	3.12	3.26	3.11	3.22	2.996492	17445200
3911	1/6/2017	3.19	3.2	3.02	3.1	2.884822	14840600
3912	1/9/2017	3.18	3.28	3.11	3.17	2.949963	20129400
3913	1/10/2017	3.23	3.28	3.13	3.18	2.959269	15101800
3914	1/11/2017	3.18	3.25	3.07	3.19	2.968575	14259500
3915	1/12/2017	3.28	3.29	3.09	3.13	2.912739	15085800
3916	1/13/2017	3.05	3.19	3.03	3.17	2.949963	8835500
3917	1/17/2017	3.29	3.31	3.23	3.26	3.033716	12775600
3918	1/18/2017	3.26	3.28	3.11	3.16	2.940657	8836900
3919	1/19/2017	3.11	3.2	3.09	3.15	2.931351	8104200
3920	1/20/2017	3.15	3.25	3.12	3.21	2.987187	6960600
3921	1/23/2017	3.26	3.31	3.2	3.3	3.07094	8284900
3922	1/24/2017	3.29	3.39	3.28	3.33	3.098857	11104300
3923	1/25/2017	3.28	3.3	3.2	3.25	3.02441	8735800
3924	1/26/2017	3.17	3.22	3.13	3.17	2.949963	8358100
3925	1/27/2017	3.17	3.22	3.16	3.19	2.968575	4835600
3926	1/30/2017	3.21	3.29	3.18	3.21	2.987187	8961600
3927	1/31/2017	3.29	3.31	3.23	3.31	3.080245	13046600
3928	2/1/2017	3.25	3.35	3.21	3.32	3.08955	11179100
3929	2/2/2017	3.4	3.44	3.33	3.35	3.117468	10623900
3930	2/3/2017	3.34	3.43	3.32	3.4	3.163998	8842500
3931	2/6/2017	3.44	3.59	3.4	3.57	3.322198	12916600
3932	2/7/2017	3.53	3.6	3.5	3.55	3.303587	11042500
3933	2/8/2017	3.59	3.65	3.55	3.62	3.368727	11457800
3934	2/9/2017	3.62	3.64	3.46	3.5	3.257057	10469100
3935	2/10/2017	3.44	3.55	3.42	3.53	3.284975	6556900
3936	2/13/2017	3.49	3.52	3.46	3.47	3.229139	6310900
3937	2/14/2017	3.51	3.52	3.37	3.43	3.191916	11812000
3938	2/15/2017	3.38	3.4	3.33	3.35	3.117468	10133000
3939	2/16/2017	3.39	3.45	3.36	3.44	3.201221	11657200
3940	2/17/2017	3.38	3.39	3.08	3.09	2.875516	29809200
3941	2/21/2017	3.08	3.09	2.95	2.97	2.763845	19532100
3942	2/22/2017	2.95	2.97	2.79	2.85	2.652175	18180600
3943	2/23/2017	2.92	2.94	2.82	2.83	2.633563	8737300
3944	2/24/2017	2.88	2.89	2.74	2.79	2.596339	16459700
3945	2/27/2017	2.82	2.94	2.73	2.74	2.54981	23457700
3946	2/28/2017	2.8	2.89	2.74	2.78	2.587033	15429200
3947	3/1/2017	2.75	2.78	2.67	2.75	2.559117	15485700
3948	3/2/2017	2.7	2.74	2.58	2.58	2.400916	12844300
3949	3/3/2017	2.59	2.64	2.51	2.62	2.438139	15522300
3950	3/6/2017	2.64	2.64	2.46	2.54	2.363692	15471700
3951	3/7/2017	2.5	2.56	2.47	2.5	2.326469	8754600
3952	3/8/2017	2.49	2.54	2.48	2.49	2.317163	8422100
3953	3/9/2017	2.5	2.55	2.47	2.49	2.317163	11300600
3954	3/10/2017	2.52	2.65	2.49	2.62	2.438139	13405200
3955	3/13/2017	2.67	2.68	2.57	2.62	2.438139	10974100
3956	3/14/2017	2.61	2.66	2.52	2.53	2.354387	12135500
3957	3/15/2017	2.55	2.79	2.53	2.77	2.577728	33710600
3958	3/16/2017	2.86	2.87	2.8	2.83	2.633563	14750600
3959	3/17/2017	2.84	2.87	2.72	2.77	2.577728	19669600
3960	3/20/2017	2.79	2.81	2.71	2.78	2.587033	5779500
3961	3/21/2017	2.78	2.88	2.75	2.85	2.652175	11040200
3962	3/22/2017	2.88	2.89	2.8	2.87	2.670787	8701400
3963	3/23/2017	2.86	2.88	2.72	2.79	2.596339	10502700
3964	3/24/2017	2.77	2.82	2.75	2.78	2.587033	7932100
3965	3/27/2017	2.86	2.92	2.84	2.88	2.680092	9143000
3966	3/28/2017	2.88	2.91	2.75	2.78	2.587033	9754500
3967	3/29/2017	2.78	2.86	2.75	2.83	2.638308	8408400
3968	3/30/2017	2.78	2.83	2.76	2.77	2.582372	4384300
3969	3/31/2017	2.77	2.83	2.75	2.76	2.57305	5650700
3970	4/3/2017	2.76	2.8	2.73	2.79	2.601017	6156100
3971	4/4/2017	2.81	2.83	2.76	2.83	2.638308	5170900
3972	4/5/2017	2.8	2.87	2.75	2.87	2.675599	10923400
3973	4/6/2017	2.84	2.85	2.81	2.84	2.647631	3553000
3974	4/7/2017	2.9	2.95	2.81	2.84	2.647631	9295100
3975	4/10/2017	2.83	2.88	2.79	2.88	2.684921	5552500
3976	4/11/2017	2.91	2.99	2.87	2.94	2.740858	9443700
3977	4/12/2017	2.95	3.04	2.93	3.02	2.815438	10541000
3978	4/13/2017	3.09	3.18	3.05	3.11	2.899342	19382900
3979	4/17/2017	3.14	3.19	3.08	3.15	2.936633	8531800
3980	4/18/2017	3.15	3.17	3.07	3.15	2.936633	10220400
3981	4/19/2017	3.11	3.12	2.91	2.96	2.759503	19706300
3982	4/20/2017	2.95	3.01	2.92	3	2.796793	8188200
3983	4/21/2017	2.99	3.07	2.98	3.01	2.806116	12692900
3984	4/24/2017	2.92	3.02	2.91	2.96	2.759503	10477500
3985	4/25/2017	2.92	2.94	2.73	2.75	2.563727	24547400
3986	4/26/2017	2.72	2.76	2.63	2.73	2.545082	28108700
3987	4/27/2017	2.73	2.74	2.62	2.63	2.451856	16034000
3988	4/28/2017	2.66	2.75	2.62	2.7	2.517114	13005200
3989	5/1/2017	2.68	2.71	2.57	2.61	2.43321	11612500
3990	5/2/2017	2.61	2.69	2.6	2.66	2.479824	10607700
3991	5/3/2017	2.66	2.77	2.62	2.67	2.489146	19033200
3992	5/4/2017	2.58	2.6	2.4	2.44	2.274725	20503300
3993	5/5/2017	2.48	2.52	2.44	2.48	2.312016	9212900
3994	5/8/2017	2.54	2.54	2.44	2.5	2.330661	9732700
3995	5/9/2017	2.46	2.51	2.46	2.5	2.330661	13392000
3996	5/10/2017	2.52	2.58	2.5	2.58	2.405242	10068900
3997	5/11/2017	2.59	2.71	2.59	2.71	2.526437	14441700
3998	5/12/2017	2.74	2.79	2.69	2.72	2.535759	22889000
3999	5/15/2017	2.78	2.79	2.68	2.73	2.545082	11157700
4000	5/16/2017	2.73	2.78	2.73	2.77	2.582372	7687000
4001	5/17/2017	2.84	2.87	2.77	2.82	2.628986	15129700
4002	5/18/2017	2.77	2.8	2.68	2.74	2.554404	11664300
4003	5/19/2017	2.75	2.81	2.73	2.81	2.619663	10808700
4004	5/22/2017	2.84	2.87	2.81	2.84	2.647631	7253300
4005	5/23/2017	2.85	2.85	2.71	2.73	2.545082	10397300
4006	5/24/2017	2.72	2.81	2.65	2.8	2.61034	18950000
4007	5/25/2017	2.76	2.84	2.75	2.78	2.591695	9916700
4008	5/26/2017	2.82	2.83	2.76	2.76	2.57305	8116900
4009	5/30/2017	2.73	2.75	2.67	2.68	2.498469	8103900
4010	5/31/2017	2.66	2.68	2.54	2.61	2.43321	16368800
4011	6/1/2017	2.59	2.62	2.54	2.54	2.367952	8645500
4012	6/2/2017	2.57	2.59	2.52	2.57	2.39592	9422800
4013	6/5/2017	2.57	2.59	2.53	2.57	2.39592	6825700
4014	6/6/2017	2.66	2.76	2.63	2.76	2.57305	16464700
4015	6/7/2017	2.73	2.78	2.69	2.74	2.554404	10638000
4016	6/8/2017	2.7	2.72	2.64	2.67	2.489146	9311400
4017	6/9/2017	2.6	2.68	2.6	2.63	2.451856	10518700
4018	6/12/2017	2.62	2.63	2.48	2.48	2.312016	28507400
4019	6/13/2017	2.57	2.59	2.49	2.54	2.367952	14749500
4020	6/14/2017	2.59	2.61	2.48	2.51	2.339983	27354700
4021	6/15/2017	2.49	2.5	2.44	2.48	2.312016	15333300
4022	6/16/2017	2.46	2.49	2.39	2.45	2.284048	76714000
4023	6/19/2017	2.39	2.48	2.33	2.37	2.209466	15870900
4024	6/20/2017	2.38	2.39	2.33	2.36	2.200144	12985700
4025	6/21/2017	2.36	2.43	2.35	2.43	2.265402	12167900
4026	6/22/2017	2.46	2.52	2.45	2.52	2.349307	11885400
4027	6/23/2017	2.55	2.67	2.54	2.66	2.479824	15712100
4028	6/26/2017	2.56	2.65	2.55	2.61	2.43321	8945100
4029	6/27/2017	2.65	2.67	2.56	2.57	2.39592	12053500
4030	6/28/2017	2.6	2.62	2.56	2.57	2.40059	8371600
4031	6/29/2017	2.55	2.56	2.45	2.46	2.297841	13893000
4032	6/30/2017	2.48	2.49	2.41	2.43	2.269819	12257400
4033	7/3/2017	2.38	2.43	2.35	2.38	2.223114	6810500
4034	7/5/2017	2.36	2.4	2.27	2.32	2.167069	24474200
4035	7/6/2017	2.32	2.35	2.28	2.31	2.157729	8858400
4036	7/7/2017	2.29	2.29	2.21	2.23	2.083002	11924900
4037	7/10/2017	2.22	2.34	2.21	2.33	2.17641	10097200
4038	7/11/2017	2.32	2.37	2.28	2.36	2.204433	6577800
4039	7/12/2017	2.38	2.42	2.36	2.38	2.223114	8455700
4040	7/13/2017	2.4	2.4	2.33	2.35	2.195092	5361000
4041	7/14/2017	2.41	2.45	2.37	2.38	2.223114	10899500
4042	7/17/2017	2.44	2.47	2.41	2.45	2.2885	7931300
4043	7/18/2017	2.47	2.53	2.45	2.51	2.344545	9909400
4044	7/19/2017	2.53	2.54	2.46	2.51	2.344545	7350500
4045	7/20/2017	2.49	2.56	2.48	2.54	2.372568	15511300
4046	7/21/2017	2.56	2.63	2.55	2.62	2.447294	14957100
4047	7/24/2017	2.64	2.64	2.48	2.49	2.325863	9277600
4048	7/25/2017	2.49	2.53	2.47	2.48	2.316522	11518400
4049	7/26/2017	2.48	2.64	2.42	2.62	2.447294	16736700
4050	7/27/2017	2.64	2.65	2.49	2.54	2.372568	13544600
4051	7/28/2017	2.52	2.6	2.46	2.59	2.419272	13073200
4052	7/31/2017	2.6	2.64	2.58	2.6	2.428612	7160500
4053	8/1/2017	2.6	2.64	2.57	2.6	2.428612	8243200
4054	8/2/2017	2.55	2.63	2.54	2.59	2.419272	7829400
4055	8/3/2017	2.57	2.63	2.54	2.57	2.40059	8541800
4056	8/4/2017	2.53	2.54	2.44	2.45	2.2885	9574800
4057	8/7/2017	2.44	2.54	2.43	2.46	2.297841	6103200
4058	8/8/2017	2.49	2.54	2.46	2.48	2.316522	6731600
4059	8/9/2017	2.56	2.58	2.52	2.56	2.391249	7258200
4060	8/10/2017	2.6	2.67	2.58	2.66	2.484657	12332800
4061	8/11/2017	2.67	2.71	2.63	2.69	2.512679	10794900
4062	8/14/2017	2.66	2.66	2.59	2.59	2.419272	5429600
4063	8/15/2017	2.54	2.6	2.51	2.58	2.409931	6294900
4064	8/16/2017	2.55	2.74	2.55	2.73	2.550043	10126200
4065	8/17/2017	2.76	2.78	2.72	2.74	2.559384	11558900
4066	8/18/2017	2.8	2.82	2.68	2.69	2.512679	11120300
4067	8/21/2017	2.7	2.76	2.7	2.76	2.578065	9600300
4068	8/22/2017	2.73	2.76	2.69	2.7	2.522021	7938500
4069	8/23/2017	2.71	2.75	2.67	2.75	2.568725	5450000
4070	8/24/2017	2.73	2.77	2.71	2.75	2.568725	5500200
4071	8/25/2017	2.76	2.78	2.69	2.75	2.568725	8062600
4072	8/28/2017	2.79	2.91	2.77	2.9	2.708837	13893100
4073	8/29/2017	2.99	3.01	2.83	2.89	2.699496	13272700
4074	8/30/2017	2.87	2.87	2.8	2.82	2.634111	6735400
4075	8/31/2017	2.81	2.97	2.8	2.96	2.764882	9984200
4076	9/1/2017	2.99	3.01	2.91	2.96	2.764882	7957100
4077	9/5/2017	3	3.16	3	3.16	2.951698	20278000
4078	9/6/2017	3.13	3.16	3.03	3.06	2.85829	14888400
4079	9/7/2017	3.11	3.17	3.07	3.14	2.933017	10487800
4080	9/8/2017	3.15	3.15	3.01	3.08	2.876971	12526800
4081	9/11/2017	2.99	3	2.86	2.88	2.690155	13046800
4082	9/12/2017	2.85	2.92	2.83	2.91	2.718178	6845000
4083	9/13/2017	2.9	2.92	2.8	2.81	2.62477	7732400
4084	9/14/2017	2.81	2.86	2.77	2.85	2.662133	6063300
4085	9/15/2017	2.86	2.88	2.81	2.86	2.671474	10072800
4086	9/18/2017	2.82	2.84	2.73	2.74	2.559384	9012300
4087	9/19/2017	2.75	2.8	2.74	2.77	2.587406	4216400
4088	9/20/2017	2.79	2.84	2.64	2.69	2.512679	17417000
4089	9/21/2017	2.65	2.72	2.63	2.7	2.522021	10573100
4090	9/22/2017	2.72	2.77	2.69	2.73	2.550043	5627200
4091	9/25/2017	2.72	2.83	2.7	2.82	2.634111	6520400
4092	9/26/2017	2.8	2.82	2.75	2.76	2.578065	4527000
4093	9/27/2017	2.72	2.74	2.68	2.68	2.503339	7344300
4094	9/28/2017	2.68	2.73	2.65	2.73	2.55481	7410000
4095	9/29/2017	2.73	2.73	2.64	2.65	2.479943	6196100
4096	10/2/2017	2.62	2.67	2.61	2.63	2.461228	5034800
4097	10/3/2017	2.64	2.68	2.63	2.65	2.479943	4005900
4098	10/4/2017	2.68	2.68	2.64	2.67	2.49866	6192000
4099	10/5/2017	2.66	2.67	2.59	2.61	2.44251	7582500
4100	10/6/2017	2.6	2.67	2.56	2.65	2.479943	6216800
4101	10/9/2017	2.67	2.69	2.65	2.67	2.49866	4063500
4102	10/10/2017	2.7	2.71	2.62	2.64	2.470585	4779100
4103	10/11/2017	2.64	2.65	2.55	2.64	2.470585	6741000
4104	10/12/2017	2.65	2.65	2.61	2.65	2.479943	3781100
4105	10/13/2017	2.66	2.68	2.63	2.65	2.479943	3505900
4106	10/16/2017	2.65	2.71	2.63	2.63	2.461228	10405500
4107	10/17/2017	2.61	2.71	2.6	2.71	2.536093	8582800
4108	10/18/2017	2.67	2.73	2.66	2.69	2.517376	10213300
4109	10/19/2017	2.7	2.74	2.68	2.74	2.564168	7783200
4110	10/20/2017	2.7	2.74	2.69	2.72	2.545451	5622500
4111	10/23/2017	2.68	2.69	2.63	2.64	2.470585	10233400
4112	10/24/2017	2.63	2.65	2.56	2.56	2.395719	7818800
4113	10/25/2017	2.56	2.57	2.5	2.52	2.358285	9127200
4114	10/26/2017	2.51	2.53	2.45	2.47	2.311494	8850100
4115	10/27/2017	2.51	2.56	2.44	2.55	2.38636	9635500
4116	10/30/2017	2.54	2.66	2.53	2.65	2.479943	9159500
4117	10/31/2017	2.61	2.63	2.57	2.61	2.44251	6023100
4118	11/1/2017	2.63	2.65	2.57	2.57	2.405077	8059200
4119	11/2/2017	2.59	2.65	2.57	2.6	2.433151	6304300
4120	11/3/2017	2.59	2.62	2.54	2.58	2.414435	6283400
4121	11/6/2017	2.58	2.7	2.56	2.66	2.489302	10663300
4122	11/7/2017	2.65	2.69	2.63	2.67	2.49866	4977300
4123	11/8/2017	2.69	2.73	2.66	2.68	2.508018	5316800
4124	11/9/2017	2.68	2.73	2.67	2.71	2.536093	6388900
4125	11/10/2017	2.69	2.73	2.67	2.68	2.508018	8194100
4126	11/13/2017	2.71	2.72	2.67	2.68	2.508018	6394400
4127	11/14/2017	2.67	2.67	2.57	2.6	2.433151	9242900
4128	11/15/2017	2.63	2.68	2.6	2.68	2.508018	9374100
4129	11/16/2017	2.66	2.7	2.65	2.68	2.508018	4556800
4130	11/17/2017	2.69	2.75	2.67	2.74	2.564168	11632800
4131	11/20/2017	2.72	2.72	2.64	2.65	2.479943	6474500
4132	11/21/2017	2.66	2.68	2.62	2.64	2.470585	5415900
4133	11/22/2017	2.67	2.74	2.65	2.71	2.536093	6180200
4134	11/24/2017	2.67	2.71	2.66	2.67	2.49866	4007500
4135	11/27/2017	2.71	2.72	2.67	2.71	2.536093	6030000
4136	11/28/2017	2.7	2.77	2.66	2.74	2.564168	8129400
4137	11/29/2017	2.7	2.74	2.65	2.66	2.489302	7182600
4138	11/30/2017	2.65	2.68	2.54	2.54	2.377002	20793500
4139	12/1/2017	2.55	2.66	2.55	2.58	2.414435	10642300
4140	12/4/2017	2.57	2.59	2.55	2.57	2.405077	10227300
4141	12/5/2017	2.55	2.56	2.49	2.5	2.339569	8155000
4142	12/6/2017	2.48	2.5	2.46	2.46	2.302136	6660800
4143	12/7/2017	2.42	2.45	2.4	2.4	2.245986	9471600
4144	12/8/2017	2.42	2.49	2.41	2.46	2.302136	4653700
4145	12/11/2017	2.47	2.53	2.45	2.49	2.330211	9937800
4146	12/12/2017	2.47	2.49	2.45	2.46	2.302136	6359600
4147	12/13/2017	2.46	2.64	2.46	2.61	2.44251	15096800
4148	12/14/2017	2.62	2.65	2.56	2.63	2.461228	7874400
4149	12/15/2017	2.65	2.68	2.6	2.63	2.461228	15765600
4150	12/18/2017	2.65	2.69	2.64	2.69	2.517376	12633400
4151	12/19/2017	2.69	2.77	2.67	2.76	2.582884	11626700
4152	12/20/2017	2.79	2.85	2.76	2.83	2.648392	9012300
4153	12/21/2017	2.81	2.9	2.8	2.86	2.676467	7222100
4154	12/22/2017	2.84	3.03	2.84	2.99	2.798125	12837800
4155	12/26/2017	3.01	3.16	3.01	3.14	2.938499	9279600
4156	12/27/2017	3.09	3.12	3.05	3.1	2.901066	9089100
4157	12/28/2017	3.13	3.15	3.08	3.11	2.915126	7964100
4158	12/29/2017	3.11	3.15	3.09	3.12	2.924499	9373900
4159	1/2/2018	3.17	3.31	3.15	3.29	3.083847	23991300
4160	1/3/2018	3.29	3.3	3.12	3.21	3.00886	16445200
4161	1/4/2018	3.21	3.26	3.17	3.26	3.055727	23967900
4162	1/5/2018	3.24	3.27	3.2	3.25	3.046353	5906800
4163	1/8/2018	3.23	3.25	3.14	3.17	2.971366	9482200
4164	1/9/2018	3.11	3.15	3.08	3.13	2.933873	8908100
4165	1/10/2018	3.18	3.24	3.16	3.18	2.98074	15630500
4166	1/11/2018	3.19	3.36	3.19	3.34	3.130714	20128700
4167	1/12/2018	3.4	3.45	3.35	3.44	3.224447	10776600
4168	1/16/2018	3.49	3.5	3.4	3.49	3.271315	12022700
4169	1/17/2018	3.47	3.55	3.39	3.42	3.205701	14270300
4170	1/18/2018	3.39	3.44	3.32	3.33	3.121341	9068600
4171	1/19/2018	3.35	3.38	3.34	3.34	3.130714	6481000
4172	1/22/2018	3.37	3.43	3.34	3.41	3.196328	9050900
4173	1/23/2018	3.41	3.6	3.38	3.58	3.355675	23548300
4174	1/24/2018	3.65	3.8	3.65	3.68	3.449409	30361400
4175	1/25/2018	3.72	3.76	3.52	3.56	3.336929	26314300
4176	1/26/2018	3.61	3.74	3.59	3.66	3.430663	13448000
4177	1/29/2018	3.6	3.61	3.44	3.46	3.243195	18374800
4178	1/30/2018	3.5	3.56	3.37	3.4	3.186954	14742700
4179	1/31/2018	3.47	3.49	3.3	3.44	3.224447	14849100
4180	2/1/2018	3.38	3.51	3.37	3.47	3.252568	8489000
4181	2/2/2018	3.38	3.41	3.25	3.28	3.074474	15830100
4182	2/5/2018	3.26	3.33	3.21	3.27	3.0651	12086700
4183	2/6/2018	3.27	3.32	3.13	3.18	2.98074	16373800
4184	2/7/2018	3.17	3.25	3.09	3.12	2.924499	12282100
4185	2/8/2018	3.13	3.22	3.09	3.13	2.933873	11165600
4186	2/9/2018	3.11	3.17	2.96	3.08	2.887005	14793200
4187	2/12/2018	3.11	3.3	3.09	3.27	3.0651	13609100
4188	2/13/2018	3.3	3.34	3.22	3.29	3.083847	9569500
4189	2/14/2018	3.3	3.53	3.29	3.46	3.243195	21088900
4190	2/15/2018	3.48	3.5	3.31	3.45	3.233821	17002400
4191	2/16/2018	3.26	3.29	3.02	3.12	2.924499	31178700
4192	2/20/2018	3.06	3.11	2.96	2.96	2.774525	11668500
4193	2/21/2018	3	3.12	2.95	3.01	2.821392	14304600
4194	2/22/2018	3.01	3.05	2.91	2.93	2.746405	9052600
4195	2/23/2018	2.94	2.99	2.91	2.95	2.765152	7672400
4196	2/26/2018	3	3.01	2.86	2.91	2.727658	11354800
4197	2/27/2018	2.88	2.91	2.79	2.89	2.708911	12294500
4198	2/28/2018	2.87	2.94	2.85	2.91	2.727658	7603600
4199	3/1/2018	2.89	3	2.82	2.98	2.793272	14035800
4200	3/2/2018	3.02	3.04	2.89	2.95	2.765152	14681100
4201	3/5/2018	2.95	2.99	2.88	2.9	2.718284	10140900
4202	3/6/2018	2.97	3	2.91	2.91	2.727658	8531900
4203	3/7/2018	2.92	2.94	2.81	2.82	2.643298	10103800
4204	3/8/2018	2.83	2.84	2.76	2.77	2.59643	9513300
4205	3/9/2018	2.77	2.77	2.59	2.62	2.455829	30771800
4206	3/12/2018	2.62	2.67	2.58	2.61	2.446456	14385000
4207	3/13/2018	2.65	2.66	2.6	2.62	2.455829	13903100
4208	3/14/2018	2.62	2.69	2.61	2.65	2.48395	12661400
4209	3/15/2018	2.64	2.65	2.58	2.61	2.446456	8781600
4210	3/16/2018	2.6	2.64	2.58	2.6	2.437082	16225000
4211	3/19/2018	2.62	2.67	2.59	2.63	2.465204	11182800
4212	3/20/2018	2.6	2.64	2.58	2.62	2.455829	8337200
4213	3/21/2018	2.65	2.81	2.64	2.77	2.59643	17123500
4214	3/22/2018	2.78	2.78	2.69	2.72	2.549564	10060000
4215	3/23/2018	2.79	2.88	2.78	2.84	2.662044	16523700
4216	3/26/2018	2.87	2.88	2.81	2.84	2.662044	9770500
4217	3/27/2018	2.77	2.83	2.71	2.78	2.605803	11754400
4218	3/28/2018	2.77	2.77	2.68	2.71	2.544767	9300200
4219	3/29/2018	2.7	2.79	2.69	2.76	2.591718	7736400
4220	4/2/2018	2.81	2.86	2.77	2.84	2.66684	10542100
4221	4/3/2018	2.84	2.84	2.76	2.77	2.601109	7857600
4222	4/4/2018	2.83	2.84	2.63	2.65	2.488425	11131400
4223	4/5/2018	2.63	2.7	2.6	2.68	2.516596	11362300
4224	4/6/2018	2.7	2.78	2.68	2.76	2.591718	12620000
4225	4/9/2018	2.76	2.86	2.74	2.81	2.63867	13837100
4226	4/10/2018	2.85	2.85	2.79	2.8	2.62928	8304500
4227	4/11/2018	2.85	2.99	2.85	2.98	2.798305	21120400
4228	4/12/2018	2.94	2.95	2.86	2.88	2.704402	8726400
4229	4/13/2018	2.93	3	2.88	2.91	2.732573	13177700
4230	4/16/2018	2.95	2.98	2.89	2.92	2.741963	8268200
4231	4/17/2018	2.91	2.96	2.89	2.94	2.760743	5859900
4232	4/18/2018	2.99	3.08	2.96	2.98	2.798305	12111800
4233	4/19/2018	3	3.02	2.94	2.97	2.788915	8122300
4234	4/20/2018	2.94	2.97	2.89	2.96	2.779524	6079400
4235	4/23/2018	2.9	2.91	2.84	2.87	2.695012	8247100
4236	4/24/2018	2.87	2.94	2.86	2.94	2.760743	5369800
4237	4/25/2018	2.87	2.96	2.85	2.89	2.713792	10091200
4238	4/26/2018	2.92	2.96	2.85	2.95	2.770134	11446800
4239	4/27/2018	2.95	3.04	2.94	3.01	2.826476	10615500
4240	4/30/2018	2.96	3	2.86	2.87	2.695012	18386400
4241	5/1/2018	2.85	2.86	2.77	2.85	2.676231	13952000
4242	5/2/2018	2.87	3.04	2.86	2.96	2.779524	15718700
4243	5/3/2018	3.04	3.07	2.98	3.01	2.826476	15719400
4244	5/4/2018	3.01	3.03	2.91	2.93	2.751353	9254800
4245	5/7/2018	2.92	2.98	2.92	2.92	2.741963	6698700
4246	5/8/2018	2.92	2.99	2.86	2.95	2.770134	6925000
4247	5/9/2018	2.94	2.99	2.93	2.95	2.770134	7265900
4248	5/10/2018	2.98	3.01	2.94	2.98	2.798305	12835700
4249	5/11/2018	2.99	3	2.9	2.93	2.751353	7319600
4250	5/14/2018	2.95	2.96	2.92	2.92	2.741963	6867700
4251	5/15/2018	2.85	2.88	2.79	2.82	2.648059	9741900
4252	5/16/2018	2.83	2.85	2.78	2.79	2.619889	9817200
4253	5/17/2018	2.79	2.82	2.77	2.8	2.62928	5628600
4254	5/18/2018	2.77	2.82	2.77	2.81	2.63867	4985600
4255	5/21/2018	2.82	2.88	2.79	2.87	2.695012	5312500
4256	5/22/2018	2.87	2.88	2.8	2.81	2.63867	8410200
4257	5/23/2018	2.81	2.84	2.78	2.81	2.63867	6979600
4258	5/24/2018	2.84	2.92	2.83	2.9	2.723182	8667200
4259	5/25/2018	2.88	2.94	2.86	2.87	2.695012	9159500
4260	5/29/2018	2.83	2.9	2.81	2.87	2.695012	6612000
4261	5/30/2018	2.88	2.95	2.87	2.91	2.732573	7329200
4262	5/31/2018	2.91	2.94	2.89	2.91	2.732573	9058100
4263	6/1/2018	2.9	2.93	2.86	2.87	2.695012	8759300
4264	6/4/2018	2.88	2.9	2.82	2.83	2.65745	6687000
4265	6/5/2018	2.83	2.91	2.82	2.89	2.713792	9965900
4266	6/6/2018	2.91	2.94	2.88	2.92	2.741963	7220200
4267	6/7/2018	2.93	2.93	2.87	2.91	2.732573	6872900
4268	6/8/2018	2.91	2.93	2.88	2.93	2.751353	4212000
4269	6/11/2018	2.91	3.02	2.9	3	2.817085	10316500
4270	6/12/2018	3	3.04	2.97	3	2.817085	8397900
4271	6/13/2018	2.98	3.04	2.93	3	2.817085	10729400
4272	6/14/2018	3.05	3.17	3.03	3.15	2.95794	16730400
4273	6/15/2018	3.07	3.09	2.95	2.96	2.779524	21667000
4274	6/18/2018	2.97	3.02	2.95	2.99	2.807695	7347800
4275	6/19/2018	2.97	3.09	2.96	3.04	2.854646	16613900
4276	6/20/2018	3.05	3.08	2.99	3.01	2.826476	10975700
4277	6/21/2018	3	3.04	2.96	2.97	2.788915	12824200
4278	6/22/2018	2.99	3.03	2.97	3.02	2.835865	8080500
4279	6/25/2018	3.02	3.04	2.97	2.98	2.798305	8916800
4280	6/26/2018	2.96	2.97	2.87	2.96	2.779524	13205400
4281	6/27/2018	2.96	2.97	2.9	2.9	2.723182	7964000
4282	6/28/2018	2.9	2.93	2.85	2.88	2.709073	9156600
4283	6/29/2018	2.9	2.97	2.89	2.9	2.727886	10517000
4284	7/2/2018	2.89	2.9	2.83	2.88	2.709073	11095400
4285	7/3/2018	2.91	3.12	2.9	3.06	2.87839	18307800
4286	7/5/2018	3.07	3.15	3.04	3.14	2.953642	16842800
4287	7/6/2018	3.14	3.14	3.07	3.1	2.916015	12523300
4288	7/9/2018	3.15	3.18	3.07	3.08	2.897202	12877400
4289	7/10/2018	3.05	3.08	3	3.06	2.87839	7724700
4290	7/11/2018	3.02	3.07	2.89	2.9	2.727886	16697000
4291	7/12/2018	2.96	2.96	2.9	2.9	2.727886	9602700
4292	7/13/2018	2.9	2.94	2.88	2.91	2.737292	9053300
4293	7/16/2018	2.91	2.96	2.9	2.92	2.746698	7669500
4294	7/17/2018	2.87	2.93	2.85	2.87	2.699666	14484900
4295	7/18/2018	2.87	2.88	2.81	2.84	2.671447	9663400
4296	7/19/2018	2.79	2.82	2.7	2.77	2.605601	22688900
4297	7/20/2018	2.81	2.84	2.78	2.84	2.671447	13620800
4298	7/23/2018	2.8	2.83	2.77	2.79	2.624414	7933000
4299	7/24/2018	2.82	2.84	2.77	2.77	2.605601	11635900
4300	7/25/2018	2.8	2.82	2.76	2.8	2.633821	8719700
4301	7/26/2018	2.78	2.85	2.76	2.76	2.596195	14457000
4302	7/27/2018	2.87	3.14	2.83	3.04	2.859576	29391800
4303	7/30/2018	3.05	3.14	3.04	3.1	2.916015	14468500
4304	7/31/2018	3.12	3.23	3.09	3.19	3.000674	16340100
4305	8/1/2018	3.18	3.23	3.14	3.17	2.981861	18493600
4306	8/2/2018	3.14	3.18	3.04	3.06	2.87839	16295300
4307	8/3/2018	3.1	3.14	3.03	3.1	2.916015	15209700
4308	8/6/2018	3.07	3.11	3	3.03	2.850171	10444400
4309	8/7/2018	3.09	3.09	3	3.01	2.831357	10367700
4310	8/8/2018	3.01	3.06	2.96	3.05	2.868983	11977800
4311	8/9/2018	3.08	3.12	3.03	3.04	2.859576	12575800
4312	8/10/2018	3.03	3.1	3.01	3.03	2.850171	11027700
4313	8/13/2018	3.02	3.02	2.86	2.87	2.699666	14960000
4314	8/14/2018	2.89	2.92	2.82	2.84	2.671447	10594600
4315	8/15/2018	2.82	2.84	2.67	2.7	2.539756	18006000
4316	8/16/2018	2.72	2.78	2.58	2.59	2.436283	14628500
4317	8/17/2018	2.63	2.73	2.61	2.7	2.539756	18141700
4318	8/20/2018	2.75	2.75	2.65	2.71	2.549162	16156300
4319	8/21/2018	2.72	2.78	2.68	2.77	2.605601	12178800
4320	8/22/2018	2.8	2.82	2.75	2.76	2.596195	8865200
4321	8/23/2018	2.74	2.75	2.66	2.67	2.511536	14416400
4322	8/24/2018	2.73	2.84	2.71	2.8	2.633821	12651600
4323	8/27/2018	2.81	2.89	2.8	2.84	2.671447	11145800
4324	8/28/2018	2.86	2.89	2.77	2.79	2.624414	9972800
4325	8/29/2018	2.82	2.83	2.77	2.81	2.643227	5940200
4326	8/30/2018	2.79	2.81	2.73	2.77	2.605601	8998800
4327	8/31/2018	2.77	2.8	2.75	2.78	2.615007	6863400
4328	9/4/2018	2.72	2.72	2.6	2.61	2.455097	13584300
4329	9/5/2018	2.63	2.64	2.5	2.51	2.361032	15025000
4330	9/6/2018	2.53	2.57	2.42	2.45	2.304593	15295700
4331	9/7/2018	2.43	2.49	2.4	2.44	2.295187	9899500
4332	9/10/2018	2.45	2.45	2.36	2.37	2.229341	10812700
4333	9/11/2018	2.38	2.44	2.3	2.42	2.276374	15110100
4334	9/12/2018	2.42	2.55	2.39	2.5	2.351625	12342000
4335	9/13/2018	2.56	2.59	2.48	2.5	2.351625	13080700
4336	9/14/2018	2.51	2.54	2.44	2.44	2.295187	9398900
4337	9/17/2018	2.45	2.57	2.44	2.54	2.389251	13175800
4338	9/18/2018	2.54	2.56	2.49	2.52	2.370439	8487100
4339	9/19/2018	2.55	2.6	2.53	2.56	2.408064	9304800
4340	9/20/2018	2.59	2.59	2.48	2.54	2.389251	9790400
4341	9/21/2018	2.5	2.58	2.46	2.49	2.342219	23710900
4342	9/24/2018	2.52	2.59	2.5	2.51	2.361032	8814200
4343	9/25/2018	2.54	2.59	2.54	2.55	2.398658	6782400
4344	9/26/2018	2.55	2.57	2.48	2.49	2.342219	9405000
4345	9/27/2018	2.45	2.46	2.38	2.44	2.299804	11163800
4346	9/28/2018	2.45	2.55	2.43	2.49	2.346932	8930300
4347	10/1/2018	2.49	2.5	2.45	2.48	2.337506	6724900
4348	10/2/2018	2.54	2.61	2.52	2.55	2.403484	13018700
4349	10/3/2018	2.57	2.59	2.49	2.5	2.356357	7617000
4350	10/4/2018	2.51	2.58	2.49	2.49	2.346932	7865900
4351	10/5/2018	2.52	2.55	2.49	2.5	2.356357	10770600
4352	10/8/2018	2.45	2.54	2.43	2.54	2.394059	7004300
4353	10/9/2018	2.49	2.52	2.47	2.47	2.328081	7854100
4354	10/10/2018	2.45	2.54	2.43	2.52	2.375208	10504500
4355	10/11/2018	2.58	2.75	2.54	2.71	2.554291	17613200
4356	10/12/2018	2.69	2.71	2.56	2.64	2.488313	16764400
4357	10/15/2018	2.7	2.79	2.65	2.68	2.526015	14747000
4358	10/16/2018	2.71	2.72	2.6	2.65	2.497739	11240900
4359	10/17/2018	2.66	2.75	2.62	2.66	2.507164	10947000
4360	10/18/2018	2.66	2.74	2.62	2.68	2.526015	12651600
4361	10/19/2018	2.7	2.74	2.63	2.66	2.507164	12568300
4362	10/22/2018	2.64	2.67	2.59	2.59	2.441185	8509100
4363	10/23/2018	2.69	2.71	2.6	2.6	2.450611	14235900
4364	10/24/2018	2.61	2.68	2.58	2.6	2.450611	15646100
4365	10/25/2018	2.6	2.61	2.41	2.44	2.299804	20688500
4366	10/26/2018	2.49	2.5	2.33	2.33	2.196124	20932200
4367	10/29/2018	2.33	2.34	2.23	2.24	2.111296	19709900
4368	10/30/2018	2.23	2.36	2.23	2.35	2.214976	12395600
4369	10/31/2018	2.31	2.33	2.26	2.27	2.139572	16051400
4370	11/1/2018	2.32	2.43	2.32	2.38	2.243252	13711000
4371	11/2/2018	2.38	2.42	2.32	2.36	2.224401	13187100
4372	11/5/2018	2.37	2.44	2.35	2.41	2.271528	11057300
4373	11/6/2018	2.42	2.44	2.36	2.37	2.233827	10493900
4374	11/7/2018	2.4	2.4	2.31	2.32	2.186699	12411600
4375	11/8/2018	2.32	2.34	2.27	2.27	2.139572	12331500
4376	11/9/2018	2.25	2.26	2.17	2.19	2.064168	14568700
4377	11/12/2018	2.18	2.19	2.09	2.1	1.97934	9089000
4378	11/13/2018	2.12	2.12	2	2.06	1.941638	10928800
4379	11/14/2018	2.01	2.17	2	2.11	1.988765	13102600
4380	11/15/2018	2.13	2.16	2.08	2.14	2.017041	13780600
4381	11/16/2018	2.14	2.21	2.11	2.18	2.054744	10745300
4382	11/19/2018	2.18	2.2	2.13	2.16	2.035893	11159400
4383	11/20/2018	2.16	2.18	2.06	2.12	1.998191	11420900
4384	11/21/2018	2.12	2.21	2.12	2.18	2.054744	10281000
4385	11/23/2018	2.18	2.22	2.14	2.16	2.035893	5105600
4386	11/26/2018	2.18	2.19	2.08	2.12	1.998191	8473700
4387	11/27/2018	2.12	2.14	2.05	2.09	1.969915	8594600
4388	11/28/2018	2.09	2.18	2.06	2.14	2.017041	10053900
4389	11/29/2018	2.16	2.17	2.08	2.08	1.960489	8023300
4390	11/30/2018	2.07	2.13	2.05	2.08	1.960489	7413000
4391	12/3/2018	2.14	2.17	2.1	2.14	2.017041	9689900
4392	12/4/2018	2.16	2.23	2.13	2.16	2.035893	8347300
4393	12/6/2018	2.17	2.2	2.14	2.19	2.064168	11441300
4394	12/7/2018	2.21	2.29	2.18	2.26	2.130147	11556000
4395	12/10/2018	2.25	2.28	2.14	2.17	2.045319	17188200
4396	12/11/2018	2.16	2.2	2.11	2.13	2.007617	7701200
4397	12/12/2018	2.14	2.21	2.13	2.16	2.035893	10491300
4398	12/13/2018	2.16	2.19	2.14	2.17	2.045319	4677600
4399	12/14/2018	2.15	2.18	2.09	2.12	1.998191	6894200
4400	12/17/2018	2.16	2.32	2.14	2.3	2.167848	13652500
4401	12/18/2018	2.3	2.38	2.26	2.35	2.214976	13178500
4402	12/19/2018	2.37	2.42	2.13	2.15	2.026467	16887100
4403	12/20/2018	2.27	2.33	2.22	2.29	2.158423	17782700
4404	12/21/2018	2.3	2.36	2.24	2.34	2.20555	27722500
4405	12/24/2018	2.36	2.43	2.33	2.42	2.280954	11517100
4406	12/26/2018	2.45	2.46	2.3	2.34	2.20555	10009700
4407	12/27/2018	2.35	2.42	2.32	2.33	2.200828	10651200
4408	12/28/2018	2.32	2.38	2.29	2.32	2.191382	7403400
4409	12/31/2018	2.32	2.36	2.27	2.36	2.229164	6656500
4410	1/2/2019	2.37	2.46	2.32	2.4	2.266947	9364500
4411	1/3/2019	2.44	2.53	2.41	2.49	2.351958	11334600
4412	1/4/2019	2.46	2.49	2.38	2.43	2.295284	13134500
4413	1/7/2019	2.46	2.49	2.41	2.43	2.295284	9933400
4414	1/8/2019	2.4	2.46	2.35	2.42	2.285838	8425000
4415	1/9/2019	2.4	2.5	2.4	2.49	2.351958	8669500
4416	1/10/2019	2.49	2.5	2.38	2.43	2.295284	11542300
4417	1/11/2019	2.44	2.45	2.4	2.43	2.295284	7842200
4418	1/14/2019	2.47	2.5	2.42	2.46	2.32362	14948900
4419	1/15/2019	2.46	2.48	2.39	2.41	2.276392	8821700
4420	1/16/2019	2.4	2.46	2.39	2.44	2.304729	8504400
4421	1/17/2019	2.42	2.46	2.4	2.43	2.295284	6691200
4422	1/18/2019	2.39	2.41	2.29	2.31	2.181936	14968600
4423	1/22/2019	2.34	2.38	2.3	2.37	2.23861	7838000
4424	1/23/2019	2.35	2.42	2.31	2.39	2.257502	8344800
4425	1/24/2019	2.35	2.43	2.35	2.41	2.276392	6294700
4426	1/25/2019	2.47	2.59	2.46	2.57	2.427522	16171900
4427	1/28/2019	2.56	2.65	2.56	2.59	2.446413	11834400
4428	1/29/2019	2.65	2.73	2.64	2.72	2.569206	15992100
4429	1/30/2019	2.7	2.83	2.67	2.78	2.62588	18520100
4430	1/31/2019	2.84	2.88	2.8	2.83	2.673108	14774500
4431	2/1/2019	2.8	2.84	2.73	2.82	2.663662	10273800
4432	2/4/2019	2.76	2.82	2.73	2.76	2.606989	12138600
4433	2/5/2019	2.77	2.82	2.74	2.81	2.654217	11296000
4434	2/6/2019	2.79	2.85	2.74	2.75	2.597543	9410000
4435	2/7/2019	2.75	2.78	2.67	2.69	2.540869	12853100
4436	2/8/2019	2.73	2.79	2.71	2.77	2.616434	14092800
4437	2/11/2019	2.72	2.77	2.7	2.74	2.588098	12123800
4438	2/12/2019	2.76	2.76	2.58	2.61	2.465305	15470200
4439	2/13/2019	2.6	2.69	2.58	2.61	2.465305	10673600
4440	2/14/2019	2.62	2.65	2.55	2.58	2.436968	12858300
4441	2/15/2019	2.66	2.66	2.42	2.64	2.493641	29275200
4442	2/19/2019	2.68	2.8	2.66	2.79	2.635326	21778300
4443	2/20/2019	2.79	2.85	2.73	2.74	2.588098	21371300
4444	2/21/2019	2.72	2.72	2.64	2.7	2.550315	20033800
4445	2/22/2019	2.71	2.76	2.68	2.68	2.531424	14813300
4446	2/25/2019	2.68	2.75	2.67	2.68	2.531424	10730100
4447	2/26/2019	2.68	2.7	2.6	2.64	2.493641	16881900
4448	2/27/2019	2.63	2.66	2.57	2.58	2.436968	12178000
4449	2/28/2019	2.59	2.6	2.54	2.58	2.436968	10592100
4450	3/1/2019	2.55	2.62	2.49	2.49	2.351958	12680900
4451	3/4/2019	2.48	2.55	2.43	2.55	2.408631	15665800
4452	3/5/2019	2.54	2.57	2.49	2.5	2.361403	11484200
4453	3/6/2019	2.51	2.52	2.44	2.46	2.32362	11888100
4454	3/7/2019	2.44	2.49	2.43	2.46	2.32362	10017700
4455	3/8/2019	2.57	2.68	2.53	2.65	2.503087	20474600
4456	3/11/2019	2.65	2.65	2.57	2.61	2.465305	12979100
4457	3/12/2019	2.62	2.69	2.61	2.69	2.540869	11713800
4458	3/13/2019	2.71	2.74	2.66	2.7	2.550315	11377500
4459	3/14/2019	2.62	2.65	2.58	2.6	2.455859	8983000
4460	3/15/2019	2.62	2.64	2.53	2.59	2.446413	21004700
4461	3/18/2019	2.57	2.62	2.52	2.53	2.38974	10600600
4462	3/19/2019	2.58	2.59	2.53	2.55	2.408631	10067600
4463	3/20/2019	2.56	2.66	2.5	2.62	2.47475	14901000
4464	3/21/2019	2.64	2.66	2.55	2.59	2.446413	14073700
4465	3/22/2019	2.6	2.65	2.58	2.61	2.465305	10472700
4466	3/25/2019	2.63	2.78	2.63	2.76	2.606989	19334500
4467	3/26/2019	2.72	2.75	2.69	2.74	2.588098	10024700
4468	3/27/2019	2.73	2.76	2.68	2.69	2.540869	9665500
4469	3/28/2019	2.64	2.64	2.58	2.61	2.469895	10984200
4470	3/29/2019	2.64	2.66	2.6	2.61	2.469895	9956500
4471	4/1/2019	2.63	2.65	2.5	2.53	2.39419	15870300
4472	4/2/2019	2.53	2.54	2.5	2.52	2.384727	7436300
4473	4/3/2019	2.52	2.53	2.49	2.5	2.3658	10322600
4474	4/4/2019	2.51	2.6	2.47	2.58	2.441506	11244400
4475	4/5/2019	2.58	2.6	2.54	2.59	2.450969	11442900
4476	4/8/2019	2.62	2.66	2.57	2.62	2.479358	12723300
4477	4/9/2019	2.64	2.68	2.63	2.67	2.526675	9907900
4478	4/10/2019	2.64	2.69	2.6	2.61	2.469895	9482800
4479	4/11/2019	2.57	2.61	2.52	2.56	2.422579	8061700
4480	4/12/2019	2.56	2.58	2.54	2.56	2.422579	5681100
4481	4/15/2019	2.56	2.56	2.41	2.49	2.356337	27678400
4482	4/16/2019	2.42	2.45	2.28	2.29	2.167073	32866100
4483	4/17/2019	2.31	2.32	2.26	2.29	2.167073	12226100
4484	4/18/2019	2.29	2.32	2.18	2.23	2.110294	15823900
4485	4/22/2019	2.23	2.24	2.17	2.18	2.062978	9006900
4486	4/23/2019	2.16	2.19	2.12	2.17	2.053514	8073600
4487	4/24/2019	2.18	2.26	2.13	2.2	2.081904	13181000
4488	4/25/2019	2.22	2.26	2.17	2.19	2.072441	15076000
4489	4/26/2019	2.22	2.29	2.22	2.26	2.138683	9760900
4490	4/29/2019	2.23	2.25	2.19	2.21	2.091367	6633600
4491	4/30/2019	2.25	2.25	2.17	2.19	2.072441	8470200
4492	5/1/2019	2.18	2.21	2.11	2.16	2.044051	12064300
4493	5/2/2019	2.11	2.13	2.02	2.05	1.939956	15079300
4494	5/3/2019	2.09	2.12	2.05	2.07	1.958883	11272900
4495	5/6/2019	2.09	2.16	2.07	2.12	2.006198	8894900
4496	5/7/2019	2.13	2.15	2.09	2.13	2.015662	11690000
4497	5/8/2019	2.13	2.17	2.07	2.07	1.958883	9264500
4498	5/9/2019	2.07	2.09	2.03	2.03	1.92103	8863100
4499	5/10/2019	2.03	2.06	2	2.02	1.911566	8339700
4500	5/13/2019	2.06	2.11	2.01	2.08	1.968346	12380300
4501	5/14/2019	2.06	2.09	2.01	2.05	1.939956	4596100
4502	5/15/2019	2.05	2.07	2.03	2.04	1.930493	5303400
4503	5/16/2019	2.03	2.04	2	2.03	1.92103	7115000
4504	5/17/2019	2.02	2.03	2	2.01	1.902103	6108400
4505	5/20/2019	2.01	2.05	2	2	1.89264	4042400
4506	5/21/2019	2.01	2.02	1.92	1.95	1.845324	12402800
4507	5/22/2019	1.95	1.95	1.88	1.9	1.798008	13452600
4508	5/23/2019	1.9	1.95	1.85	1.85	1.750692	9506900
4509	5/24/2019	1.85	1.9	1.82	1.88	1.779081	7700500
4510	5/28/2019	1.86	1.88	1.84	1.84	1.741229	5389400
4511	5/29/2019	1.86	1.88	1.8	1.8	1.703376	4976700
4512	5/30/2019	1.8	1.87	1.78	1.87	1.769619	6722200
4513	5/31/2019	1.92	2.02	1.91	1.99	1.883177	12291800
4514	6/3/2019	2.04	2.1	2.01	2.08	1.968346	15184500
4515	6/4/2019	2.05	2.11	2.03	2.1	1.987272	10281300
4516	6/5/2019	2.14	2.17	2.02	2.05	1.939956	11522100
4517	6/6/2019	2.05	2.07	2	2.04	1.930493	9147300
4518	6/7/2019	2.06	2.08	2	2.02	1.911566	8498700
4519	6/10/2019	1.99	2	1.92	1.95	1.845324	10265500
4520	6/11/2019	1.92	2.01	1.92	1.97	1.864251	7313900
4521	6/12/2019	2	2.07	1.98	2.02	1.911566	8193900
4522	6/13/2019	2.04	2.1	2.02	2.06	1.949419	9450600
4523	6/14/2019	2.1	2.13	2.03	2.04	1.930493	9579000
4524	6/17/2019	2.05	2.12	2.01	2.12	2.006198	11991800
4525	6/18/2019	2.13	2.23	2.12	2.21	2.091367	23358100
4526	6/19/2019	2.2	2.23	2.12	2.23	2.110294	13949600
4527	6/20/2019	2.34	2.48	2.33	2.43	2.299558	36219100
4528	6/21/2019	2.46	2.48	2.35	2.46	2.327947	20069000
4529	6/24/2019	2.5	2.54	2.46	2.53	2.39419	18778300
4530	6/25/2019	2.56	2.57	2.4	2.47	2.33741	19907000
4531	6/26/2019	2.38	2.52	2.36	2.49	2.356337	13894000
4532	6/27/2019	2.46	2.49	2.41	2.47	2.342114	8709000
4533	6/28/2019	2.51	2.57	2.51	2.52	2.389525	13381600
4534	7/1/2019	2.44	2.47	2.4	2.42	2.294702	10713100
4535	7/2/2019	2.45	2.59	2.42	2.57	2.436936	17215500
4536	7/3/2019	2.59	2.6	2.53	2.57	2.436936	9007000
4537	7/5/2019	2.47	2.54	2.42	2.53	2.399007	11375900
4538	7/8/2019	2.53	2.57	2.5	2.53	2.399007	8778900
4539	7/9/2019	2.52	2.56	2.51	2.54	2.408489	8600100
4540	7/10/2019	2.58	2.63	2.52	2.63	2.49383	15216000
4541	7/11/2019	2.63	2.63	2.53	2.56	2.427454	11314800
4542	7/12/2019	2.58	2.65	2.55	2.64	2.503312	11032700
4543	7/15/2019	2.65	2.68	2.61	2.65	2.512794	8858400
4544	7/16/2019	2.64	2.67	2.58	2.6	2.465382	12389600
4545	7/17/2019	2.6	2.75	2.6	2.75	2.607616	16066800
4546	7/18/2019	2.73	2.93	2.69	2.87	2.721403	21759700
4547	7/19/2019	2.88	2.93	2.78	2.85	2.702439	20594900
4548	7/22/2019	2.85	2.9	2.82	2.87	2.721403	14232400
4549	7/23/2019	2.85	2.91	2.73	2.79	2.645545	19724800
4550	7/24/2019	2.82	2.9	2.82	2.89	2.740368	14284800
4551	7/25/2019	2.88	2.91	2.82	2.86	2.711921	16553200
4552	7/26/2019	2.92	2.97	2.87	2.9	2.74985	16792100
4553	7/29/2019	2.91	2.94	2.83	2.94	2.787779	13917700
4554	7/30/2019	2.92	3.1	2.92	3.07	2.911048	20670100
4555	7/31/2019	3.04	3.09	2.94	2.95	2.797261	27841800
4556	8/1/2019	2.86	3.21	2.84	3.17	3.005871	32103600
4557	8/2/2019	3.12	3.25	3.11	3.16	2.996388	21473000
4558	8/5/2019	3.25	3.48	3.23	3.41	3.233444	34640800
4559	8/6/2019	3.36	3.49	3.33	3.45	3.271373	30327700
4560	8/7/2019	3.56	3.74	3.51	3.53	3.347231	43159200
4561	8/8/2019	3.46	3.62	3.38	3.54	3.356714	21899100
4562	8/9/2019	3.5	3.58	3.43	3.46	3.280856	19478500
4563	8/12/2019	3.48	3.51	3.33	3.35	3.17655	25048600
4564	8/13/2019	3.42	3.44	2.96	3.29	3.119657	29952100
4565	8/14/2019	3.36	3.45	3.3	3.31	3.138622	18699800
4566	8/15/2019	3.32	3.47	3.24	3.44	3.261891	20578000
4567	8/16/2019	3.37	3.42	3.3	3.34	3.167068	19279000
4568	8/19/2019	3.25	3.47	3.19	3.3	3.12914	16352300
4569	8/20/2019	3.33	3.44	3.28	3.4	3.223962	12647300
4570	8/21/2019	3.35	3.43	3.32	3.33	3.157586	15112600
4571	8/22/2019	3.32	3.37	3.3	3.32	3.148104	9695600
4572	8/23/2019	3.35	3.65	3.34	3.62	3.432571	25820700
4573	8/26/2019	3.64	3.66	3.52	3.58	3.394642	18666600
4574	8/27/2019	3.59	3.76	3.57	3.69	3.498947	22554300
4575	8/28/2019	3.75	3.78	3.63	3.71	3.517911	13571000
4576	8/29/2019	3.7	3.72	3.52	3.61	3.423089	19627500
4577	8/30/2019	3.6	3.71	3.56	3.61	3.423089	11912500
4578	9/3/2019	3.64	3.76	3.62	3.67	3.479983	17060200
4579	9/4/2019	3.65	3.72	3.6	3.72	3.527394	12743900
4580	9/5/2019	3.64	3.69	3.46	3.54	3.356714	24461100
4581	9/6/2019	3.54	3.63	3.43	3.45	3.271373	18764700
4582	9/9/2019	3.47	3.49	3.29	3.39	3.21448	16399500
4583	9/10/2019	3.33	3.43	3.31	3.33	3.157586	14621400
4584	9/11/2019	3.33	3.47	3.33	3.36	3.186033	15241700
4585	9/12/2019	3.47	3.51	3.28	3.3	3.12914	19661900
4586	9/13/2019	3.33	3.37	3.23	3.24	3.072246	13560000
4587	9/16/2019	3.31	3.39	3.24	3.36	3.186033	15694000
4588	9/17/2019	3.35	3.48	3.33	3.45	3.271373	15721900
4589	9/18/2019	3.46	3.46	3.26	3.35	3.17655	16539400
4590	9/19/2019	3.37	3.45	3.35	3.42	3.242927	10882600
4591	9/20/2019	3.42	3.5	3.39	3.47	3.290338	15864600
4592	9/23/2019	3.51	3.64	3.5	3.61	3.423089	13407300
4593	9/24/2019	3.56	3.68	3.53	3.63	3.442054	12485200
4594	9/25/2019	3.61	3.63	3.4	3.44	3.261891	17144500
4595	9/26/2019	3.46	3.51	3.37	3.38	3.204998	16342700
4596	9/27/2019	3.31	3.34	3.16	3.28	3.119404	19354000
4597	9/30/2019	3.18	3.25	3.13	3.18	3.0243	14404900
4598	10/1/2019	3.14	3.36	3.13	3.27	3.109894	14818000
4599	10/2/2019	3.33	3.38	3.27	3.35	3.185976	12095000
4600	10/3/2019	3.34	3.47	3.32	3.36	3.195487	19554400
4601	10/4/2019	3.36	3.46	3.32	3.45	3.28108	18073500
4602	10/7/2019	3.4	3.47	3.35	3.38	3.214508	10607900
4603	10/8/2019	3.46	3.5	3.43	3.5	3.328633	9874500
4604	10/9/2019	3.48	3.51	3.41	3.44	3.27157	9227900
4605	10/10/2019	3.43	3.45	3.34	3.42	3.252549	8772200
4606	10/11/2019	3.37	3.38	3.25	3.27	3.109894	13258300
4607	10/14/2019	3.29	3.34	3.26	3.28	3.119404	6041900
4608	10/15/2019	3.29	3.3	3.18	3.2	3.043321	17702800
4609	10/16/2019	3.24	3.28	3.21	3.26	3.100383	10579100
4610	10/17/2019	3.25	3.38	3.25	3.36	3.195487	13023200
4611	10/18/2019	3.33	3.4	3.3	3.37	3.204998	8415500
4612	10/21/2019	3.39	3.4	3.24	3.24	3.081363	10137400
4613	10/22/2019	3.26	3.27	3.18	3.26	3.100383	8191300
4614	10/23/2019	3.29	3.36	3.27	3.29	3.128914	14426400
4615	10/24/2019	3.32	3.48	3.32	3.38	3.214508	27544400
4616	10/25/2019	3.52	3.79	3.52	3.65	3.471288	42495800
4617	10/28/2019	3.6	3.63	3.51	3.52	3.347653	17552300
4618	10/29/2019	3.49	3.58	3.45	3.52	3.347653	14649400
4619	10/30/2019	3.55	3.58	3.4	3.5	3.328633	16977200
4620	10/31/2019	3.56	3.7	3.56	3.64	3.461778	16048500
4621	11/1/2019	3.59	3.67	3.55	3.6	3.423736	12499500
4622	11/4/2019	3.58	3.6	3.48	3.5	3.328633	11996800
4623	11/5/2019	3.44	3.45	3.35	3.42	3.252549	25752400
4624	11/6/2019	3.44	3.5	3.39	3.47	3.300101	21417400
4625	11/7/2019	3.43	3.45	3.2	3.27	3.109894	32720400
4626	11/8/2019	3.23	3.34	3.22	3.27	3.109894	27775100
4627	11/11/2019	3.31	3.32	3.25	3.25	3.090873	18790300
4628	11/12/2019	3.23	3.37	3.19	3.34	3.176466	25996300
4629	11/13/2019	3.39	3.47	3.38	3.41	3.243039	24388000
4630	11/14/2019	3.45	3.49	3.36	3.47	3.300101	28203700
4631	11/15/2019	3.43	3.5	3.41	3.44	3.27157	8165700
4632	11/18/2019	3.42	3.55	3.42	3.5	3.328633	12534800
4633	11/19/2019	3.49	3.58	3.47	3.53	3.357164	11095600
4634	11/20/2019	3.56	3.58	3.5	3.55	3.376184	10294400
4635	11/21/2019	3.52	3.59	3.48	3.49	3.319122	10699600
4636	11/22/2019	3.51	3.52	3.43	3.47	3.300101	9779700
4637	11/25/2019	3.44	3.51	3.41	3.43	3.26206	9385600
4638	11/26/2019	3.44	3.6	3.43	3.59	3.414226	9786900
4639	11/27/2019	3.53	3.56	3.48	3.5	3.328633	11618000
4640	11/29/2019	3.53	3.62	3.51	3.58	3.404715	9415800
4641	12/2/2019	3.59	3.68	3.58	3.67	3.490309	10498100
4642	12/3/2019	3.73	3.84	3.7	3.75	3.566392	17426200
4643	12/4/2019	3.75	3.77	3.66	3.76	3.575903	12220500
4644	12/5/2019	3.77	3.83	3.74	3.77	3.585413	13703800
4645	12/6/2019	3.66	3.68	3.55	3.56	3.385695	22260500
4646	12/9/2019	3.6	3.61	3.53	3.55	3.376184	13371100
4647	12/10/2019	3.6	3.6	3.52	3.54	3.366674	15546300
4648	12/11/2019	3.57	3.74	3.55	3.71	3.52835	18982400
4649	12/12/2019	3.77	3.82	3.64	3.67	3.490309	14088100
4650	12/13/2019	3.66	3.75	3.61	3.74	3.556881	19216300
4651	12/16/2019	3.78	3.8	3.69	3.69	3.50933	10031600
4652	12/17/2019	3.71	3.71	3.6	3.6	3.423736	13574400
4653	12/18/2019	3.58	3.66	3.56	3.65	3.471288	8768000
4654	12/19/2019	3.64	3.65	3.56	3.61	3.433247	23241800
4655	12/20/2019	3.61	3.63	3.46	3.48	3.309612	23807300
4656	12/23/2019	3.52	3.6	3.51	3.59	3.414226	10722700
4657	12/24/2019	3.62	3.8	3.62	3.8	3.613944	9212600
4658	12/26/2019	3.87	3.99	3.85	3.9	3.709048	16299900
4659	12/27/2019	3.86	3.94	3.83	3.85	3.661496	10816800
4660	12/30/2019	3.86	4	3.85	3.95	3.766382	11043400
4661	12/31/2019	4	4.03	3.94	3.95	3.766382	12775000
4662	1/2/2020	4.01	4.03	3.89	3.91	3.728242	16351000
4663	1/3/2020	4.04	4.04	3.85	3.88	3.699636	16458900
4664	1/6/2020	4	4	3.83	3.87	3.690101	17984900
4665	1/7/2020	3.85	3.96	3.82	3.93	3.747312	23009300
4666	1/8/2020	3.94	3.95	3.71	3.71	3.537539	32056000
4667	1/9/2020	3.68	3.75	3.65	3.65	3.480328	19259700
4668	1/10/2020	3.67	3.81	3.66	3.72	3.547074	16363000
4669	1/13/2020	3.7	3.7	3.59	3.59	3.423117	12478800
4670	1/14/2020	3.57	3.69	3.54	3.68	3.508933	10292800
4671	1/15/2020	3.74	3.84	3.72	3.82	3.642426	18022100
4672	1/16/2020	3.79	3.81	3.72	3.73	3.556609	10061000
4673	1/17/2020	3.76	3.76	3.64	3.68	3.508933	12086400
4674	1/21/2020	3.69	3.83	3.65	3.82	3.642426	18037000
4675	1/22/2020	3.85	3.91	3.82	3.88	3.699636	16653200
4676	1/23/2020	3.85	4.1	3.85	3.95	3.766382	30659900
4677	1/24/2020	3.94	4.09	3.94	4.06	3.871269	24558200
4678	1/27/2020	4.16	4.21	4.03	4.08	3.890339	29599400
4679	1/28/2020	4	4.07	3.88	3.89	3.709172	21402900
4680	1/29/2020	3.89	4	3.86	3.98	3.794988	29201800
4681	1/30/2020	4	4.02	3.89	3.92	3.737777	23668500
4682	1/31/2020	3.94	4.13	3.92	4.07	3.880804	30905600
4683	2/3/2020	4.02	4.05	3.96	4.02	3.833128	16398500
4684	2/4/2020	3.91	3.95	3.85	3.92	3.737777	22814900
4685	2/5/2020	3.91	3.96	3.85	3.92	3.737777	18971100
4686	2/6/2020	3.96	4	3.91	3.96	3.775918	19720900
4687	2/7/2020	3.99	4	3.83	3.84	3.661496	23662100
4688	2/10/2020	3.87	3.95	3.81	3.92	3.737777	26685200
4689	2/11/2020	3.89	3.95	3.85	3.93	3.747312	24651100
4690	2/12/2020	3.91	3.93	3.83	3.85	3.671031	15177400
4691	2/13/2020	3.91	4.05	3.88	4	3.814058	28454000
4692	2/14/2020	4.04	4.31	4	4.1	3.909409	42361700
4693	2/18/2020	4.18	4.37	4.14	4.37	4.166859	32944100
4694	2/19/2020	4.38	4.42	4.26	4.42	4.214535	25082900
4695	2/20/2020	4.39	4.6	4.39	4.43	4.224069	34682100
4696	2/21/2020	4.55	4.71	4.52	4.66	4.443377	23864200
4697	2/24/2020	4.91	4.94	4.53	4.63	4.414772	41597000
4698	2/25/2020	4.53	4.68	4.4	4.41	4.204998	24568700
4699	2/26/2020	4.39	4.61	4.34	4.47	4.26221	22450200
4700	2/27/2020	4.58	4.58	4.02	4.05	3.861734	38384900
4701	2/28/2020	3.77	3.88	3.56	3.82	3.642426	35596800
4702	3/2/2020	3.99	4	3.85	3.98	3.794988	20314800
4703	3/3/2020	4.06	4.37	3.99	4.2	4.004761	45372400
4704	3/4/2020	4.24	4.27	4.08	4.22	4.023831	24032300
4705	3/5/2020	4.31	4.38	4.2	4.35	4.147788	21250900
4706	3/6/2020	4.35	4.38	4	4.25	4.052436	22735300
4707	3/9/2020	4.08	4.18	3.85	3.91	3.728242	24663200
4708	3/10/2020	3.95	4.05	3.7	4.02	3.833128	38200800
4709	3/11/2020	4.02	4.02	3.55	3.62	3.451723	31614400
4710	3/12/2020	3.08	3.52	2.92	3.15	3.003571	32346000
4711	3/13/2020	3.25	3.29	2.68	2.71	2.584024	35181000
4712	3/16/2020	2.3	3.18	2.23	2.96	2.822403	37532200
4713	3/17/2020	2.9	3.61	2.9	3.5	3.337301	41666100
4714	3/18/2020	3.33	3.65	2.95	2.95	2.812868	26402000
4715	3/19/2020	2.96	3.4	2.5	2.81	2.679376	34045300
4716	3/20/2020	3.09	3.1	2.55	2.57	2.450532	39016000
4717	3/23/2020	2.74	3	2.57	2.8	2.669841	41930900
4718	3/24/2020	3.22	3.27	2.98	3.2	3.051247	31718100
4719	3/25/2020	3.2	3.42	3.02	3.28	3.127527	27507100
4720	3/26/2020	3.35	3.52	3.17	3.26	3.108457	28267100
4721	3/27/2020	3.17	3.26	2.9	2.97	2.831938	24370500
4722	3/30/2020	2.95	3.06	2.73	2.8	2.681578	15630400
4723	3/31/2020	2.77	2.98	2.75	2.75	2.633693	20994800
4724	4/1/2020	2.77	2.95	2.74	2.94	2.815657	18982000
4725	4/2/2020	2.98	3.15	2.97	3.05	2.921005	18290700
4726	4/3/2020	3.06	3.18	3.05	3.08	2.949736	20379400
4727	4/6/2020	3.15	3.34	3.08	3.28	3.141277	33724300
4728	4/7/2020	3.3	3.47	3.18	3.36	3.217894	24103400
4729	4/8/2020	3.37	3.5	3.33	3.38	3.237048	17973100
4730	4/9/2020	3.52	3.74	3.51	3.72	3.562669	26944500
4731	4/13/2020	3.77	4.17	3.56	4.16	3.984059	29980600
4732	4/14/2020	4.28	4.59	4.1	4.19	4.01279	33222800
4733	4/15/2020	4.07	4.27	3.96	4.16	3.984059	23135900
4734	4/16/2020	4.25	4.46	4.2	4.36	4.175601	22124100
4735	4/17/2020	4.18	4.33	4.13	4.26	4.07983	27712500
4736	4/20/2020	4.29	4.51	4.27	4.39	4.204331	19902200
4737	4/21/2020	4.21	4.43	4.21	4.36	4.175601	23202200
4738	4/22/2020	4.52	4.71	4.51	4.65	4.453335	23037900
4739	4/23/2020	4.79	4.95	4.7	4.72	4.520374	28686700
4740	4/24/2020	4.85	4.89	4.59	4.76	4.558683	24999200
4741	4/27/2020	4.76	4.85	4.58	4.77	4.56826	15737700
4742	4/28/2020	4.73	4.8	4.57	4.74	4.539528	17449200
4743	4/29/2020	4.67	4.82	4.6	4.81	4.606568	21308500
4744	4/30/2020	4.82	4.97	4.63	4.68	4.482066	24506700
4745	5/1/2020	4.6	4.88	4.56	4.87	4.664031	18784300
4746	5/4/2020	4.93	4.96	4.84	4.89	4.683185	19248300
4747	5/5/2020	4.81	5	4.75	4.93	4.721493	21511500
4748	5/6/2020	4.87	4.95	4.81	4.87	4.664031	13593400
4749	5/7/2020	4.94	5.12	4.86	5.07	4.855572	20036600
4750	5/8/2020	5.08	5.28	5.05	5.24	5.018382	21444200
4751	5/11/2020	5.23	5.33	5.02	5.07	4.855572	24039300
4752	5/12/2020	5.12	5.27	5.05	5.08	4.865149	20956600
4753	5/13/2020	5.14	5.21	4.96	5.08	4.865149	16790400
4754	5/14/2020	5.07	5.28	5.05	5.16	4.941766	22302700
4755	5/15/2020	5.26	5.32	5.17	5.29	5.066267	15191600
4756	5/18/2020	5.39	5.39	4.95	4.97	4.759801	26781400
4757	5/19/2020	5.14	5.52	5.1	5.47	5.238654	28922000
4758	5/20/2020	5.55	5.65	5.46	5.5	5.267386	21346000
4759	5/21/2020	5.44	5.45	5.18	5.29	5.066267	20319800
4760	5/22/2020	5.33	5.44	5.22	5.25	5.027959	16448200
4761	5/26/2020	5.21	5.22	5.06	5.1	4.884303	19304500
4762	5/27/2020	4.96	5.1	4.88	5.04	4.826841	40298600
4763	5/28/2020	5.14	5.25	5.05	5.12	4.903457	17329500
4764	5/29/2020	5.25	5.43	5.25	5.36	5.133307	37431100
4765	6/1/2020	5.38	5.54	5.33	5.44	5.209924	20646200
4766	6/2/2020	5.45	5.48	5.2	5.22	4.999228	21269800
4767	6/3/2020	5.08	5.16	5	5.08	4.865149	21742700
4768	6/4/2020	5.18	5.21	5.06	5.12	4.903457	16258100
4769	6/5/2020	4.93	5.02	4.81	5.02	4.807686	22829300
4770	6/8/2020	5.02	5.09	4.92	5.09	4.874726	13329500
4771	6/9/2020	5.17	5.24	5.07	5.14	4.922611	17325900
4772	6/10/2020	5.19	5.36	5.02	5.36	5.133307	25062800
4773	6/11/2020	5.37	5.42	4.85	4.93	4.721493	27749500
4774	6/12/2020	5.05	5.08	4.85	4.91	4.702339	19825300
4775	6/15/2020	4.78	5.03	4.66	5.01	4.79811	21094200
4776	6/16/2020	5.01	5.02	4.81	4.84	4.6353	13296500
4777	6/17/2020	4.85	4.95	4.84	4.89	4.683185	9072900
4778	6/18/2020	4.86	4.92	4.81	4.82	4.616145	14255300
4779	6/19/2020	4.89	5.08	4.84	5.03	4.817264	20182800
4780	6/22/2020	5.15	5.33	5.13	5.22	4.999228	19834100
4781	6/23/2020	5.37	5.38	5.22	5.26	5.037537	15350400
4782	6/24/2020	5.27	5.31	5.08	5.12	4.903457	20198300
4783	6/25/2020	5.09	5.17	5.01	5.17	4.951342	13308500
4784	6/26/2020	5.13	5.24	5.02	5.21	4.989651	13059600
4785	6/29/2020	5.2	5.29	5.16	5.28	5.072267	8180100
4786	6/30/2020	5.25	5.46	5.22	5.46	5.245185	14689400
4787	7/1/2020	5.46	5.46	5.23	5.38	5.168334	9803200
4788	7/2/2020	5.34	5.48	5.3	5.35	5.139513	14346200
4789	7/6/2020	5.42	5.48	5.3	5.35	5.139513	12350600
4790	7/7/2020	5.34	5.56	5.31	5.53	5.312431	14029600
4791	7/8/2020	5.66	5.73	5.47	5.56	5.34125	23355100
4792	7/9/2020	5.63	5.68	5.44	5.59	5.370071	15529700
4793	7/10/2020	5.62	5.64	5.46	5.51	5.293218	13595500
4794	7/13/2020	5.6	5.65	5.27	5.28	5.072267	20973500
4795	7/14/2020	5.3	5.53	5.26	5.53	5.312431	15606600
4796	7/15/2020	5.47	5.55	5.37	5.54	5.322038	10229300
4797	7/16/2020	5.5	5.56	5.37	5.41	5.197153	12642100
4798	7/17/2020	5.5	5.62	5.44	5.58	5.360465	16221600
4799	7/20/2020	5.66	5.84	5.65	5.8	5.571809	19264600
4800	7/21/2020	5.96	6	5.83	5.91	5.677481	18555500
4801	7/22/2020	6.02	6.06	5.91	5.98	5.744728	17454300
4802	7/23/2020	6.01	6.02	5.67	5.8	5.571809	24094200
4803	7/24/2020	5.9	6.31	5.85	6.3	6.052137	32013000
4804	7/27/2020	6.8	6.88	6.46	6.61	6.34994	41574200
4805	7/28/2020	6.53	6.71	6.43	6.58	6.321121	24827500
4806	7/29/2020	6.6	6.7	6.42	6.65	6.388367	25989700
4807	7/30/2020	6.42	6.52	6.22	6.36	6.109777	24665400
4808	7/31/2020	6.46	6.54	6.38	6.51	6.253875	16764300
4809	8/3/2020	6.53	6.53	6.3	6.45	6.196236	13782000
4810	8/4/2020	6.44	6.73	6.39	6.72	6.455613	18154100
4811	8/5/2020	6.88	7.02	6.74	6.83	6.561285	24969100
4812	8/6/2020	6.94	6.99	6.66	6.72	6.455613	19035100
4813	8/7/2020	6.65	6.65	6.43	6.48	6.225056	16400500
4814	8/10/2020	6.54	6.72	6.42	6.44	6.18663	12592100
4815	8/11/2020	6	6.18	5.77	5.8	5.571809	28106000
4816	8/12/2020	5.96	6.01	5.77	5.78	5.552597	15350900
4817	8/13/2020	5.86	6.05	5.83	5.98	5.744728	21626400
4818	8/14/2020	5.95	6	5.8	5.87	5.639054	14130100
4819	8/17/2020	6.09	6.32	6.06	6.31	6.061744	22304900
4820	8/18/2020	6.46	6.48	6.14	6.26	6.013711	17632600
4821	8/19/2020	6.19	6.29	5.99	6.03	5.79276	17886900
4822	8/20/2020	6.01	6.17	5.97	6.14	5.898432	14047000
4823	8/21/2020	6.05	6.06	5.88	5.98	5.744728	14067700
4824	8/24/2020	6	6.03	5.85	5.92	5.687088	13448500
4825	8/25/2020	5.89	5.94	5.74	5.93	5.696694	16600000
4826	8/26/2020	5.85	6.16	5.85	6.16	5.917645	16525900
4827	8/27/2020	6.2	6.25	5.78	5.88	5.648662	19593200
4828	8/28/2020	5.98	6.14	5.96	6.09	5.850399	15661600
4829	8/31/2020	6.12	6.27	6.11	6.2	5.956071	12462900
4830	9/1/2020	6.33	6.34	5.99	6.09	5.850399	17603500
4831	9/2/2020	5.99	6.19	5.84	6.19	5.946465	15120500
4832	9/3/2020	6.05	6.23	5.95	6.14	5.898432	16228000
4833	9/4/2020	6.07	6.13	5.79	6.02	5.783153	17969100
4834	9/8/2020	5.85	6.18	5.82	6.03	5.79276	17113200
4835	9/9/2020	6.1	6.33	6.09	6.31	6.061744	20885000
4836	9/10/2020	6.38	6.42	6.12	6.15	5.908038	16017800
4837	9/11/2020	6.18	6.28	5.97	6.02	5.783153	14206600
4838	9/14/2020	6.13	6.33	6.1	6.32	6.07135	14716000
4839	9/15/2020	6.39	6.43	6.22	6.3	6.052137	13323800
4840	9/16/2020	6.35	6.37	6.23	6.28	6.032924	13643000
4841	9/17/2020	6.11	6.25	6.05	6.15	5.908038	13695800
4842	9/18/2020	6.2	6.27	6.11	6.12	5.879219	15587500
4843	9/21/2020	5.96	6.03	5.72	5.85	5.619842	20240300
4844	9/22/2020	5.88	5.98	5.79	5.91	5.677481	12264800
4845	9/23/2020	5.75	5.82	5.34	5.37	5.158727	22553300
4846	9/24/2020	5.3	5.67	5.26	5.65	5.427711	18198900
4847	9/25/2020	5.58	5.66	5.55	5.61	5.389285	10104300
4848	9/28/2020	5.69	5.75	5.57	5.68	5.45653	12214000
4849	9/29/2020	5.72	5.77	5.64	5.7	5.493151	11042500
4850	9/30/2020	5.66	5.72	5.56	5.68	5.473877	12314900
4851	10/1/2020	5.75	5.84	5.69	5.73	5.522062	12213700
4852	10/2/2020	5.72	5.83	5.67	5.77	5.560611	12274500
4853	10/5/2020	5.79	5.98	5.78	5.92	5.705167	16280300
4854	10/6/2020	5.96	6.05	5.59	5.61	5.406417	17960800
4855	10/7/2020	5.69	5.72	5.5	5.54	5.338957	20227300
4856	10/8/2020	5.68	5.9	5.67	5.9	5.685894	19350700
4857	10/9/2020	6.04	6.18	5.94	6.17	5.946095	20331100
4858	10/12/2020	6.12	6.25	6.09	6.17	5.946095	9196900
4859	10/13/2020	6.13	6.16	5.99	6.15	5.92682	14224500
4860	10/14/2020	6.25	6.3	6.09	6.17	5.946095	14848600
4861	10/15/2020	6.08	6.19	6.01	6.03	5.811176	16200600
4862	10/16/2020	6.05	6.08	5.93	5.93	5.714804	11378700
4863	10/19/2020	6	6.02	5.81	5.81	5.599159	10765200
4864	10/20/2020	5.82	5.88	5.74	5.81	5.599159	11156200
4865	10/21/2020	5.88	5.98	5.83	5.86	5.647346	11841700
4866	10/22/2020	5.79	5.85	5.71	5.83	5.618433	11885800
4867	10/23/2020	5.82	5.85	5.72	5.8	5.589522	11328000
4868	10/26/2020	5.75	5.88	5.66	5.67	5.46424	15377300
4869	10/27/2020	5.7	5.8	5.64	5.8	5.589522	9163500
4870	10/28/2020	5.61	5.64	5.3	5.32	5.126941	19983100
4871	10/29/2020	5.26	5.44	5.22	5.42	5.223312	14337300
4872	10/30/2020	5.55	5.63	5.38	5.56	5.358231	23395200
4873	11/2/2020	5.66	5.68	5.49	5.67	5.46424	15430800
4874	11/3/2020	5.74	5.77	5.63	5.7	5.493151	13064400
4875	11/4/2020	5.75	5.75	5.53	5.56	5.358231	14409000
4876	11/5/2020	5.77	6.01	5.74	5.96	5.743716	29645300
4877	11/6/2020	6.02	6.04	5.88	5.94	5.724441	16198400
4878	11/9/2020	5.68	5.68	5.46	5.59	5.387143	20885700
4879	11/10/2020	5.61	5.63	5.37	5.38	5.184764	18441500
4880	11/11/2020	5.35	5.42	5.31	5.41	5.213675	14084500
4881	11/12/2020	5.47	5.57	5.46	5.48	5.281135	12967200
4882	11/13/2020	5.56	5.59	5.47	5.49	5.290771	16017600
4883	11/16/2020	5.48	5.59	5.42	5.54	5.338957	19553000
4884	11/17/2020	5.5	5.53	5.4	5.45	5.252223	13875500
4885	11/18/2020	5.45	5.5	5.33	5.34	5.146215	12001900
4886	11/19/2020	5.31	5.39	5.25	5.28	5.088392	10869600
4887	11/20/2020	5.36	5.45	5.27	5.32	5.126941	11015300
4888	11/23/2020	5.23	5.27	5.07	5.07	4.886014	15541400
4889	11/24/2020	4.92	5.13	4.89	5.04	4.857102	18411600
4890	11/25/2020	5.1	5.22	5.04	5.13	4.943836	15643300
4891	11/27/2020	5.04	5.12	4.97	5.11	4.924562	8881100
4892	11/30/2020	5.05	5.23	5.02	5.22	5.03057	17511900
4893	12/1/2020	5.38	5.5	5.28	5.48	5.281135	15483000
4894	12/2/2020	5.5	5.54	5.39	5.51	5.310046	13413700
4895	12/3/2020	5.57	5.57	5.42	5.46	5.26186	10956500
4896	12/4/2020	5.47	5.54	5.4	5.5	5.300409	10905400
4897	12/7/2020	5.47	5.8	5.47	5.75	5.541336	12929600
4898	12/8/2020	5.76	5.78	5.66	5.68	5.473877	8520700
4899	12/9/2020	5.6	5.71	5.48	5.55	5.348594	12437400
4900	12/10/2020	5.59	5.7	5.51	5.62	5.416054	16261000
4901	12/11/2020	5.62	5.62	5.46	5.47	5.271498	8716600
4902	12/14/2020	5.45	5.51	5.25	5.26	5.069118	13642900
4903	12/15/2020	5.41	5.52	5.36	5.51	5.310046	11384700
4904	12/16/2020	5.54	5.64	5.47	5.63	5.425691	14007300
4905	12/17/2020	5.75	5.92	5.74	5.87	5.656981	15298900
4906	12/18/2020	5.86	5.88	5.65	5.65	5.444966	19312800
4907	12/21/2020	5.67	5.81	5.65	5.7	5.493151	11511800
4908	12/22/2020	5.71	5.74	5.47	5.54	5.338957	12524600
4909	12/23/2020	5.55	5.72	5.55	5.71	5.502788	9182400
4910	12/24/2020	5.71	5.78	5.63	5.67	5.46424	7438300
4911	12/28/2020	5.78	5.85	5.62	5.63	5.425691	10619700
4912	12/29/2020	5.68	5.77	5.62	5.64	5.435328	12419000
4913	12/30/2020	5.64	5.88	5.64	5.87	5.683181	12053900
4914	12/31/2020	5.87	5.92	5.63	5.71	5.528273	15393800
4915	1/4/2021	5.94	6.12	5.84	6.09	5.89618	20183300
4916	1/5/2021	6.15	6.16	5.98	6.04	5.84777	15080900
4917	1/6/2021	6.01	6.1	5.92	6.06	5.867134	19201100
4918	1/7/2021	6.03	6.1	5.77	5.88	5.692863	26535100
4919	1/8/2021	5.75	5.77	5.39	5.54	5.363683	29321400
4920	1/11/2021	5.43	5.51	5.36	5.41	5.237821	19481200
4921	1/12/2021	5.45	5.45	5.29	5.4	5.228139	13850600
4922	1/13/2021	5.41	5.42	5.28	5.29	5.12164	13265700
4923	1/14/2021	5.31	5.38	5.24	5.32	5.150685	12592800
4924	1/15/2021	5.28	5.3	4.96	5.07	4.908642	15336000
4925	1/19/2021	5.15	5.15	5.02	5.13	4.966732	15906300
4926	1/20/2021	5.21	5.29	5.18	5.27	5.102277	13527700
4927	1/21/2021	5.29	5.31	5.15	5.23	5.06355	11768200
4928	1/22/2021	5.11	5.26	5.04	5.19	5.024823	10766400
4929	1/25/2021	5.22	5.27	5.09	5.15	4.986096	10736300
4930	1/26/2021	5.11	5.11	4.87	4.89	4.73437	24037400
4931	1/27/2021	4.87	4.87	4.5	4.55	4.405191	28151800
4932	1/28/2021	4.75	4.85	4.65	4.74	4.589144	19671100
4933	1/29/2021	4.93	4.97	4.65	4.66	4.51169	22560500
4934	2/1/2021	4.93	4.98	4.81	4.96	4.802143	21794200
4935	2/2/2021	4.84	4.88	4.71	4.82	4.666599	15837600
4936	2/3/2021	4.85	4.92	4.81	4.89	4.73437	9989700
4937	2/4/2021	4.75	4.8	4.63	4.74	4.589144	15826400
4938	2/5/2021	4.79	4.91	4.74	4.9	4.744052	10720800
4939	2/8/2021	4.97	5.04	4.93	5.02	4.860233	13916700
4940	2/9/2021	5.03	5.05	4.88	4.91	4.753734	10819100
4941	2/10/2021	4.98	5	4.86	4.91	4.753734	10948400
4942	2/11/2021	4.94	5.03	4.85	4.93	4.773097	19501800
4943	2/12/2021	4.87	4.91	4.76	4.81	4.656917	24780300
4944	2/16/2021	4.76	4.76	4.61	4.64	4.492327	23185700
4945	2/17/2021	4.59	4.62	4.49	4.58	4.434236	17001200
4946	2/18/2021	4.59	4.64	4.47	4.48	4.337419	13644200
4947	2/19/2021	4.53	4.57	4.36	4.4	4.259966	19737000
4948	2/22/2021	4.48	4.63	4.43	4.62	4.472964	20400700
4949	2/23/2021	4.55	4.57	4.38	4.43	4.289011	15293500
4950	2/24/2021	4.42	4.54	4.3	4.51	4.366465	14621000
4951	2/25/2021	4.45	4.52	4.23	4.26	4.124421	20366400
4952	2/26/2021	4.2	4.21	3.99	4.01	3.882378	29955600
4953	3/1/2021	4.1	4.16	4	4.05	3.921105	19264400
4954	3/2/2021	4.07	4.3	4.06	4.24	4.105057	17016500
4955	3/3/2021	4.12	4.23	4.05	4.21	4.076013	16726500
4956	3/4/2021	4.19	4.35	4.13	4.27	4.134102	19312400
4957	3/5/2021	4.29	4.37	4.14	4.3	4.163148	13352300
4958	3/8/2021	4.27	4.34	4.22	4.27	4.134102	11345800
4959	3/9/2021	4.42	4.5	4.34	4.45	4.308374	19816800
4960	3/10/2021	4.51	4.51	4.37	4.41	4.269648	12664000
4961	3/11/2021	4.46	4.51	4.38	4.48	4.337419	12388300
4962	3/12/2021	4.39	4.52	4.35	4.47	4.327737	8544400
4963	3/15/2021	4.51	4.58	4.47	4.54	4.395509	9007600
4964	3/16/2021	4.58	4.58	4.47	4.5	4.356783	9432600
4965	3/17/2021	4.47	4.73	4.43	4.66	4.51169	17306400
4966	3/18/2021	4.58	4.64	4.5	4.52	4.376146	12254400
4967	3/19/2021	4.54	4.62	4.48	4.57	4.424555	16420900
4968	3/22/2021	4.55	4.64	4.54	4.57	4.424555	9568500
4969	3/23/2021	4.53	4.55	4.41	4.46	4.318056	12755100
4970	3/24/2021	4.49	4.56	4.44	4.47	4.327737	10676100
4971	3/25/2021	4.42	4.49	4.35	4.42	4.279329	10173800
4972	3/26/2021	4.42	4.5	4.41	4.48	4.337419	8437000
4973	3/29/2021	4.44	4.46	4.32	4.46	4.318056	10287500
4974	3/30/2021	4.31	4.35	4.21	4.24	4.129128	12828500
4975	3/31/2021	4.28	4.41	4.25	4.34	4.226513	8893500
4976	4/1/2021	4.41	4.51	4.39	4.5	4.382329	10279400
4977	4/5/2021	4.5	4.54	4.39	4.45	4.333638	11694700
4978	4/6/2021	4.47	4.65	4.45	4.6	4.479715	11836100
4979	4/7/2021	4.59	4.62	4.5	4.5	4.382329	9953200
4980	4/8/2021	4.61	4.73	4.6	4.68	4.557623	11082200
4981	4/9/2021	4.6	4.69	4.58	4.66	4.538146	6547200
4982	4/12/2021	4.64	4.64	4.51	4.52	4.401807	7301300
4983	4/13/2021	4.58	4.67	4.56	4.63	4.50893	6802700
4984	4/14/2021	4.61	4.62	4.51	4.51	4.392069	9838000
4985	4/15/2021	4.6	4.79	4.6	4.72	4.596577	9792200
4986	4/16/2021	4.81	4.84	4.71	4.77	4.645269	7987800
4987	4/19/2021	4.75	4.78	4.7	4.74	4.616054	6556500
4988	4/20/2021	4.71	4.8	4.7	4.79	4.664747	7143700
4989	4/21/2021	4.8	4.96	4.79	4.95	4.820563	12796600
4990	4/22/2021	4.9	4.93	4.8	4.84	4.713439	12306800
4991	4/23/2021	4.85	4.9	4.75	4.77	4.645269	9649900
4992	4/26/2021	4.76	4.82	4.7	4.81	4.684224	7939900
4993	4/27/2021	4.82	4.85	4.71	4.72	4.596577	6789700
4994	4/28/2021	4.72	4.8	4.62	4.77	4.645269	8609500
4995	4/29/2021	4.73	4.75	4.56	4.63	4.50893	8339700
4996	4/30/2021	4.62	4.65	4.58	4.59	4.469976	6505000
4997	5/3/2021	4.67	4.85	4.66	4.83	4.7037	8732600
4998	5/4/2021	4.8	4.93	4.71	4.75	4.625792	11000200
4999	5/5/2021	4.77	4.79	4.71	4.79	4.664747	5464900
5000	5/6/2021	4.84	5.08	4.83	5.01	4.878994	15145000
5001	5/7/2021	5.09	5.13	5.03	5.08	4.947164	11812400
5002	5/10/2021	5.15	5.21	5.04	5.06	4.927686	14548500
5003	5/11/2021	4.96	5.12	4.92	5.1	4.96664	10585900
5004	5/12/2021	5.11	5.13	4.97	5.01	4.878994	12701800
5005	5/13/2021	4.99	5.05	4.94	4.97	4.840039	7858000
5006	5/14/2021	5.05	5.13	5.02	5.12	4.986117	8565400
5007	5/17/2021	5.15	5.43	5.14	5.37	5.22958	15370500
5008	5/18/2021	5.36	5.39	5.25	5.33	5.190627	12714700
5009	5/19/2021	5.26	5.38	5.15	5.2	5.064025	15109900
5010	5/20/2021	5.24	5.29	5.17	5.19	5.054287	9724400
5011	5/21/2021	5.25	5.25	5.11	5.21	5.073764	13324600
5012	5/24/2021	5.2	5.26	5.16	5.24	5.102979	5912800
5013	5/25/2021	5.22	5.23	5.12	5.16	5.025071	15163100
5014	5/26/2021	5.22	5.22	5.11	5.15	5.015333	8844200
5015	5/27/2021	5.14	5.2	5.1	5.17	5.03481	12103100
5016	5/28/2021	5.12	5.25	5.11	5.24	5.102979	8919800
5017	6/1/2021	5.31	5.33	5.24	5.28	5.141934	8634300
5018	6/2/2021	5.29	5.44	5.25	5.4	5.258795	12053100
5019	6/3/2021	5.24	5.24	5.11	5.12	4.986117	16678800
5020	6/4/2021	5.18	5.25	5.16	5.2	5.064025	9341000
5021	6/7/2021	5.18	5.22	5.13	5.22	5.083502	5940900
5022	6/8/2021	5.17	5.2	5.11	5.12	4.986117	7221200
5023	6/9/2021	5.13	5.17	5.07	5.07	4.937425	7468000
5024	6/10/2021	5.08	5.21	5.06	5.21	5.073764	9360100
5025	6/11/2021	5.2	5.21	5.1	5.11	4.976379	8250800
5026	6/14/2021	5.02	5.12	5.02	5.07	4.937425	7379600
5027	6/15/2021	5.07	5.07	4.98	5.02	4.888732	8032600
5028	6/16/2021	5	5.07	4.88	4.91	4.781609	10978400
5029	6/17/2021	4.77	4.77	4.45	4.47	4.353114	26706700
5030	6/18/2021	4.5	4.52	4.31	4.36	4.24599	23366200
5031	6/21/2021	4.41	4.45	4.34	4.43	4.31416	13110900
5032	6/22/2021	4.39	4.45	4.35	4.39	4.275206	10522100
5033	6/23/2021	4.45	4.5	4.34	4.35	4.236252	8751800
5034	6/24/2021	4.41	4.42	4.33	4.35	4.236252	8713800
5035	6/25/2021	4.41	4.42	4.29	4.31	4.197298	7124800
5036	6/28/2021	4.33	4.36	4.22	4.25	4.138867	10392900
5037	6/29/2021	4.18	4.24	4.14	4.19	4.105552	9508900
5038	6/30/2021	4.2	4.24	4.16	4.22	4.134947	9996100
5039	7/1/2021	4.25	4.27	4.16	4.19	4.105552	9174000
5040	7/2/2021	4.26	4.33	4.21	4.32	4.232932	11258500
5041	7/6/2021	4.37	4.43	4.19	4.28	4.193738	21450900
5042	7/7/2021	4.3	4.31	4.2	4.26	4.174141	9867700
5043	7/8/2021	4.28	4.28	4.05	4.11	4.027164	15271100
5044	7/9/2021	4.13	4.25	4.13	4.23	4.144746	12123700
5045	7/12/2021	4.22	4.23	4.08	4.11	4.027164	10184800
5046	7/13/2021	4.11	4.25	4.11	4.16	4.076157	10072700
5047	7/14/2021	4.26	4.3	4.2	4.25	4.164343	13826600
5048	7/15/2021	4.24	4.37	4.22	4.36	4.272126	21281700
5049	7/16/2021	4.34	4.35	4.18	4.22	4.134947	15172000
5050	7/19/2021	4.15	4.18	4.05	4.12	4.036963	17648000
5051	7/20/2021	4.16	4.22	4.09	4.14	4.05656	18858000
5052	7/21/2021	4.11	4.22	4.1	4.2	4.115351	15259100
5053	7/22/2021	4.16	4.17	4.04	4.09	4.007568	18768400
5054	7/23/2021	4.06	4.09	4.01	4.06	3.978172	11766600
5055	7/26/2021	4.08	4.18	4.08	4.13	4.046762	11509000
5056	7/27/2021	4.12	4.14	4.06	4.13	4.046762	13917500
5057	7/28/2021	4.11	4.26	4.1	4.26	4.174141	14827200
5058	7/29/2021	4.34	4.4	4.31	4.31	4.223134	13303700
5059	7/30/2021	4.34	4.55	4.3	4.49	4.399506	17565500
5060	8/2/2021	4.47	4.51	4.4	4.49	4.399506	8733400
5061	8/3/2021	4.47	4.58	4.44	4.55	4.458297	11778500
5062	8/4/2021	4.62	4.73	4.58	4.62	4.526886	16240000
5063	8/5/2021	4.61	4.64	4.51	4.52	4.428902	11786100
5064	8/6/2021	4.43	4.47	4.35	4.44	4.350513	12093300
5065	8/9/2021	4.36	4.39	4.22	4.25	4.164343	17212200
5066	8/10/2021	4.25	4.26	4.15	4.15	4.066359	18548300
5067	8/11/2021	4.22	4.32	4.21	4.29	4.203537	14049000
5068	8/12/2021	4.24	4.26	4.13	4.18	4.095754	12900300
5069	8/13/2021	4.23	4.42	4.23	4.37	4.281925	14863600
5070	8/16/2021	4.39	4.43	4.33	4.37	4.281925	9556800
5071	8/17/2021	4.36	4.44	4.31	4.35	4.262327	12013500
5072	8/18/2021	4.35	4.37	4.2	4.24	4.154544	13903000
5073	8/19/2021	4.23	4.25	4.15	4.19	4.105552	13047800
5074	8/20/2021	4.2	4.26	4.16	4.2	4.115351	9240300
5075	8/23/2021	4.32	4.44	4.26	4.39	4.301521	9356900
5076	8/24/2021	4.43	4.48	4.39	4.44	4.350513	7580400
5077	8/25/2021	4.41	4.42	4.28	4.32	4.232932	9738900
5078	8/26/2021	4.29	4.38	4.27	4.29	4.203537	10318200
5079	8/27/2021	4.32	4.5	4.26	4.47	4.379909	12873100
5080	8/30/2021	4.47	4.48	4.3	4.32	4.232932	16556200
5081	8/31/2021	4.36	4.43	4.34	4.43	4.340714	11786300
5082	9/1/2021	4.45	4.47	4.3	4.31	4.223134	16278600
5083	9/2/2021	4.31	4.33	4.2	4.27	4.18394	17025000
5084	9/3/2021	4.31	4.45	4.31	4.41	4.321118	17865700
5085	9/7/2021	4.34	4.47	4.27	4.28	4.193738	15167400
5086	9/8/2021	4.31	4.35	4.23	4.32	4.232932	14579100
5087	9/9/2021	4.35	4.35	4.19	4.22	4.134947	14218400
5088	9/10/2021	4.23	4.24	4.11	4.13	4.046762	12282800
5089	9/13/2021	4.13	4.28	4.1	4.19	4.105552	16064000
5090	9/14/2021	4.22	4.31	4.17	4.26	4.174141	15618700
5091	9/15/2021	4.24	4.32	4.21	4.24	4.154544	10475400
5092	9/16/2021	4.15	4.16	3.99	4.09	4.007568	19305800
5093	9/17/2021	4.07	4.09	4.02	4.05	3.968374	19429800
5094	9/20/2021	4.02	4.08	3.94	4.08	3.997769	15429300
5095	9/21/2021	4.12	4.18	4.07	4.08	3.997769	12122700
5096	9/22/2021	4.11	4.2	4.07	4.08	3.997769	13237100
5097	9/23/2021	4.07	4.07	3.99	4	3.919382	11524800
5098	9/24/2021	3.99	4.02	3.94	3.96	3.880188	9919900
5099	9/27/2021	3.99	4.07	3.95	3.96	3.880188	10399200
5100	9/28/2021	3.94	4.07	3.87	4.06	4.00854	22049700
5101	9/29/2021	4.02	4.02	3.82	3.85	3.801202	20222700
5102	9/30/2021	3.89	4.01	3.86	3.96	3.909808	13595600
5103	10/1/2021	3.98	4	3.86	3.89	3.840695	9884900
5104	10/4/2021	3.88	3.99	3.88	3.96	3.909808	11235600
5105	10/5/2021	3.92	3.96	3.83	3.95	3.899935	10503600
5106	10/6/2021	3.92	4.08	3.91	4.07	4.018414	14500400
5107	10/7/2021	4.05	4.14	4.02	4.06	4.00854	10913400
5108	10/8/2021	4.17	4.2	4.08	4.1	4.048033	11775900
5109	10/11/2021	4.09	4.13	4.04	4.07	4.018414	6474000
5110	10/12/2021	4.11	4.19	4.06	4.16	4.107272	11663900
5111	10/13/2021	4.2	4.35	4.19	4.33	4.275118	13953700
5112	10/14/2021	4.39	4.42	4.34	4.38	4.324484	9113100
5113	10/15/2021	4.29	4.4	4.22	4.36	4.304738	12305800
5114	10/18/2021	4.33	4.36	4.29	4.29	4.235625	7161800
5115	10/19/2021	4.4	4.4	4.25	4.29	4.235625	9721100
5116	10/20/2021	4.32	4.39	4.27	4.32	4.265244	8778000
5117	10/21/2021	4.29	4.31	4.21	4.25	4.196132	7538000
5118	10/22/2021	4.35	4.44	4.29	4.31	4.255371	12504800
5119	10/25/2021	4.36	4.43	4.34	4.37	4.314611	9807800
5120	10/26/2021	4.35	4.38	4.3	4.37	4.314611	7633100
5121	10/27/2021	4.34	4.37	4.3	4.34	4.284991	11643400
5122	10/28/2021	4.34	4.36	4.23	4.24	4.186258	15683500
5123	10/29/2021	4.15	4.18	3.94	3.95	3.899935	22141900
5124	11/1/2021	3.99	4.02	3.91	3.96	3.909808	12269000
5125	11/2/2021	3.98	3.98	3.9	3.96	3.909808	11810900
5126	11/3/2021	3.91	4.04	3.89	4.04	3.988793	17640900
5127	11/4/2021	4.1	4.18	4	4.02	3.969047	12535900
5128	11/5/2021	4.08	4.16	4.01	4.16	4.107272	13896000
5129	11/8/2021	4.22	4.23	4.15	4.2	4.146765	17112000
5130	11/9/2021	4.21	4.28	4.16	4.27	4.215878	14824800
5131	11/10/2021	4.38	4.51	4.33	4.36	4.304738	23434300
5132	11/11/2021	4.45	4.51	4.42	4.49	4.43309	18213200
5133	11/12/2021	4.44	4.51	4.4	4.48	4.423216	15928100
5134	11/15/2021	4.45	4.59	4.43	4.56	4.502203	13464800
5135	11/16/2021	4.6	4.63	4.47	4.5	4.442963	17724900
5136	11/17/2021	4.55	4.62	4.51	4.54	4.482456	14054900
5137	11/18/2021	4.56	4.58	4.43	4.46	4.403471	13036800
5138	11/19/2021	4.44	4.46	4.3	4.32	4.265244	12839900
5139	11/22/2021	4.23	4.3	4.13	4.26	4.206006	17932000
5140	11/23/2021	4.14	4.25	4.06	4.11	4.057906	17699000
5141	11/24/2021	4.08	4.13	4.03	4.11	4.057906	17261100
5142	11/26/2021	4.15	4.15	3.96	4.07	4.018414	12939700
5143	11/29/2021	4.02	4.07	3.96	4.04	3.988793	17836900
5144	11/30/2021	4.09	4.15	3.96	4	3.949301	37087200
5145	12/1/2021	4.04	4.11	3.85	3.85	3.801202	26077100
5146	12/2/2021	3.86	3.9	3.76	3.89	3.840695	24650700
5147	12/3/2021	3.9	3.97	3.85	3.92	3.870315	20731000
5148	12/6/2021	3.92	3.97	3.85	3.94	3.890061	21785500
5149	12/7/2021	3.95	4.08	3.92	4.04	3.988793	21777800
5150	12/8/2021	4.03	4.07	3.98	4.03	3.978921	16186500
5151	12/9/2021	3.99	3.99	3.89	3.9	3.850568	17841500
5152	12/10/2021	3.93	3.95	3.86	3.92	3.870315	14114000
5153	12/13/2021	3.93	3.98	3.87	3.91	3.860441	14707500
5154	12/14/2021	3.84	3.9	3.81	3.83	3.781455	13702800
5155	12/15/2021	3.82	3.83	3.7	3.8	3.751836	24510100
5156	12/16/2021	3.85	4.02	3.85	4	3.949301	20379900
5157	12/17/2021	4.03	4.1	3.98	4.01	3.959174	28952700
5158	12/20/2021	3.94	4.05	3.91	4.03	3.978921	14852000
5159	12/21/2021	4.06	4.07	3.99	4.03	3.978921	12390400
5160	12/22/2021	4.05	4.1	3.99	4.09	4.03816	10513700
5161	12/23/2021	4.08	4.14	4.04	4.13	4.077653	11556000
5162	12/27/2021	4.11	4.17	4.08	4.11	4.057906	10976200
5163	12/28/2021	4.13	4.22	4.12	4.14	4.087526	7858100
5164	12/29/2021	4.1	4.17	4.07	4.11	4.057906	11836000
5165	12/30/2021	4.05	4.21	4.05	4.2	4.177256	12358000
5166	12/31/2021	4.21	4.26	4.16	4.22	4.197148	13110200
5167	1/3/2022	4.16	4.18	4.11	4.11	4.087744	7360600
5168	1/4/2022	4.13	4.19	4.08	4.09	4.067852	7741700
5169	1/5/2022	4.13	4.19	3.99	4	3.978339	13789500
5170	1/6/2022	3.93	3.94	3.85	3.86	3.839097	16965100
5171	1/7/2022	3.87	3.92	3.84	3.9	3.878881	14032100
5172	1/10/2022	3.88	3.96	3.84	3.96	3.938556	22356900
5173	1/11/2022	3.95	4.03	3.93	4.03	4.008177	12256000
5174	1/12/2022	4.06	4.16	4.04	4.15	4.127527	18897700
5175	1/13/2022	4.14	4.29	4.12	4.22	4.197148	21956700
5176	1/14/2022	4.21	4.25	4.14	4.18	4.157364	10541500
5177	1/18/2022	4.16	4.23	4.09	4.11	4.087744	13953800
5178	1/19/2022	4.18	4.46	4.15	4.43	4.406011	20007000
5179	1/20/2022	4.44	4.47	4.35	4.36	4.33639	15584800
5180	1/21/2022	4.36	4.38	4.18	4.21	4.187202	16347400
5181	1/24/2022	4.21	4.26	4.05	4.25	4.226985	26635700
5182	1/25/2022	4.2	4.37	4.18	4.34	4.316498	16728600
5183	1/26/2022	4.28	4.38	4.14	4.17	4.147419	19769300
5184	1/27/2022	4.08	4.19	4.03	4.06	4.038014	16897800
5185	1/28/2022	4.01	4.04	3.95	4.03	4.008177	14513700
5186	1/31/2022	4.06	4.13	4.02	4.12	4.09769	10402100
5187	2/1/2022	4.17	4.23	4.11	4.12	4.09769	12833300
5188	2/2/2022	4.11	4.16	4.01	4.07	4.047961	14071800
5189	2/3/2022	4.04	4.07	3.96	3.99	3.968394	12538600
5190	2/4/2022	4	4.07	3.97	3.99	3.968394	13446000
5191	2/7/2022	4.03	4.13	4.01	4.12	4.09769	19452600
5192	2/8/2022	4.12	4.2	4.1	4.19	4.167311	10310000
5193	2/9/2022	4.18	4.29	4.17	4.2	4.177256	11192400
5194	2/10/2022	4.19	4.28	4.07	4.08	4.057906	17859600
5195	2/11/2022	4.08	4.46	4.08	4.4	4.376173	26670800
5196	2/14/2022	4.42	4.52	4.4	4.48	4.45574	21231400
5197	2/15/2022	4.34	4.45	4.3	4.41	4.386119	13788500
5198	2/16/2022	4.47	4.62	4.45	4.6	4.57509	17627600
5199	2/17/2022	4.7	4.85	4.6	4.81	4.783953	30546900
5200	2/18/2022	4.74	4.98	4.72	4.91	4.883411	25686500
5201	2/22/2022	4.89	4.97	4.82	4.94	4.913249	33556200
5202	2/23/2022	4.94	5.16	4.93	5.11	5.082329	25772900
5203	2/24/2022	5.24	5.25	4.79	4.89	4.86352	35494300
5204	2/25/2022	4.82	5.01	4.78	4.97	4.943087	17577000
5205	2/28/2022	5.02	5.04	4.86	4.9	4.873466	18185500
5206	3/1/2022	4.93	5.18	4.92	5.16	5.132058	24518600
5207	3/2/2022	5.07	5.22	5.03	5.18	5.151949	19261800
5208	3/3/2022	5.16	5.2	5.03	5.16	5.132058	21705000
5209	3/4/2022	5.17	5.24	5.12	5.21	5.181787	23174000
5210	3/7/2022	5.23	5.38	5.12	5.37	5.34092	33918900
5211	3/8/2022	5.41	5.76	5.36	5.51	5.480163	47360800
5212	3/9/2022	5.18	5.45	5.15	5.37	5.34092	26236800
5213	3/10/2022	5.41	5.57	5.41	5.52	5.490108	23140000
5214	3/11/2022	5.33	5.59	5.3	5.52	5.490108	20214600
5215	3/14/2022	5.38	5.48	5.25	5.3	5.2713	16939100
5216	3/15/2022	5.11	5.4	5.08	5.39	5.360812	19525600
5217	3/16/2022	5.36	5.42	5.19	5.35	5.321029	18693200
5218	3/17/2022	5.43	5.61	5.41	5.46	5.430433	17001100
5219	3/18/2022	5.41	5.44	5.32	5.37	5.34092	22792000
5220	3/21/2022	5.42	5.62	5.42	5.55	5.519946	18275400
5221	3/22/2022	5.57	5.57	5.39	5.52	5.490108	20100600
5222	3/23/2022	5.55	5.75	5.55	5.74	5.708917	18573200
5223	3/24/2022	5.76	5.79	5.63	5.65	5.619404	18755400
5224	3/25/2022	5.63	5.68	5.59	5.67	5.639296	11244400
5225	3/28/2022	5.56	5.58	5.48	5.5	5.470217	12891700
5226	3/29/2022	5.33	5.54	5.24	5.54	5.51	16676700
5227	3/30/2022	5.53	5.63	5.52	5.56	5.56	12818700
5228	3/31/2022	5.58	5.68	5.55	5.58	5.58	12692800
5229	4/1/2022	5.53	5.79	5.52	5.77	5.77	20839300
5230	4/4/2022	5.79	5.96	5.77	5.95	5.95	21963800
5231	4/5/2022	5.96	6.08	5.67	5.69	5.69	27213600
5232	4/6/2022	5.71	5.77	5.64	5.71	5.71	19823900
5233	4/7/2022	5.73	5.83	5.69	5.79	5.79	14363300
5234	4/8/2022	5.85	5.93	5.81	5.88	5.88	11801200
5235	4/11/2022	6	6.06	5.82	5.87	5.87	14194600
5236	4/12/2022	5.99	6.04	5.86	5.87	5.87	22331700
5237	4/13/2022	5.93	6.15	5.91	6.12	6.12	22422900
5238	4/14/2022	6.12	6.23	6.05	6.21	6.21	16796800
5239	4/18/2022	6.26	6.4	6.17	6.17	6.17	23712300
5240	4/19/2022	6.12	6.25	6.05	6.25	6.25	23015900
5241	4/20/2022	6.23	6.33	6.11	6.28	6.28	22393900
5242	4/21/2022	6.23	6.25	5.93	6.05	6.05	27916600
5243	4/22/2022	5.92	6.03	5.86	5.91	5.91	18901300
5244	4/25/2022	5.61	5.72	5.46	5.58	5.58	30290300
5245	4/26/2022	5.61	5.65	5.37	5.37	5.37	24507700
5246	4/27/2022	5.36	5.44	5.31	5.33	5.33	17497900
5247	4/28/2022	5.38	5.61	5.32	5.58	5.58	21255300
5248	4/29/2022	5.66	5.69	5.5	5.51	5.51	16613300
5249	5/2/2022	5.33	5.39	5.18	5.3	5.3	27106700
5250	5/3/2022	5.32	5.53	5.32	5.47	5.47	18914200
5251	5/4/2022	5.47	5.61	5.37	5.6	5.6	20530700
5252	5/5/2022	5.63	5.66	5.34	5.44	5.44	19879200