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

"Date","Open","High","Low","Close","Adj Close","Volume"
"6/22/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"6/25/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"6/26/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/27/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/28/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/29/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/2/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/3/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/5/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/6/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/9/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/10/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/11/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/12/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"7/13/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/16/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/17/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/18/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/19/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/20/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/23/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/24/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/25/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/26/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/27/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/30/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"7/31/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/1/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/2/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/3/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/6/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/7/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/8/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/9/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/10/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/13/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/14/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"8/15/2001","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"8/16/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"8/17/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/20/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/21/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/22/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/23/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/24/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/27/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/28/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/29/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"8/30/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/31/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/4/2001","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"9/5/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"9/6/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"9/7/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"9/10/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/17/2001","2","2","2","2","1.636835","0"
"9/18/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"9/19/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/20/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/21/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/24/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/25/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/26/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/27/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/28/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/1/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/2/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"10/3/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"10/4/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"10/5/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"10/8/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"10/9/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/10/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/11/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"10/12/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"10/15/2001","2","2","2","2","1.636835","0"
"10/16/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"10/17/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/18/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/19/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"10/22/2001","2","2","2","2","1.636835","0"
"10/23/2001","2","2","2","2","1.636835","0"
"10/24/2001","2","2","2","2","1.636835","0"
"10/25/2001","2","2","2","2","1.636835","0"
"10/26/2001","2","2","2","2","1.636835","0"
"10/29/2001","2","2","2","2","1.636835","0"
"10/30/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"10/31/2001","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"11/1/2001","2","2","2","2","1.636835","0"
"11/2/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/5/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/6/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/7/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/8/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/9/2001","2","2","2","2","1.636835","0"
"11/12/2001","2","2","2","2","1.636835","0"
"11/13/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"11/14/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"11/15/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"11/16/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"11/19/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"11/20/2001","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"11/21/2001","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"11/23/2001","2","2","2","2","1.636835","0"
"11/26/2001","2","2","2","2","1.636835","0"
"11/27/2001","2","2","2","2","1.636835","0"
"11/28/2001","2","2","2","2","1.636835","0"
"11/29/2001","2","2","2","2","1.636835","0"
"11/30/2001","2","2","2","2","1.636835","0"
"12/3/2001","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"12/4/2001","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/5/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/6/2001","2","2","2","2","1.636835","0"
"12/7/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/10/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/11/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/12/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/13/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/14/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/17/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/18/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/19/2001","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/20/2001","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/21/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/24/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/26/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/27/2001","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/28/2001","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/31/2001","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/2/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/3/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/4/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/7/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/8/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"1/9/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/10/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"1/11/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"1/14/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/15/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"1/16/2002","2","2","2","2","1.636835","0"
"1/17/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/18/2002","2","2","2","2","1.636835","0"
"1/22/2002","2","2","2","2","1.636835","0"
"1/23/2002","2","2","2","2","1.636835","0"
"1/24/2002","2","2","2","2","1.636835","0"
"1/25/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/28/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/29/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/30/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"1/31/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"2/1/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"2/4/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"2/5/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"2/6/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"2/7/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"2/8/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"2/11/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"2/12/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"2/13/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/14/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/15/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/19/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/20/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/21/2002","2","2","2","2","1.636835","0"
"2/22/2002","2","2","2","2","1.636835","0"
"2/25/2002","2","2","2","2","1.636835","0"
"2/26/2002","2","2","2","2","1.636835","0"
"2/27/2002","2","2","2","2","1.636835","0"
"2/28/2002","2","2","2","2","1.636835","0"
"3/1/2002","2","2","2","2","1.636835","0"
"3/4/2002","2","2","2","2","1.636835","0"
"3/5/2002","2","2","2","2","1.636835","0"
"3/6/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/7/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/8/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/11/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/12/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/13/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/14/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/15/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/18/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"3/19/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/20/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/21/2002","2","2","2","2","1.636835","0"
"3/22/2002","2","2","2","2","1.636835","0"
"3/25/2002","2","2","2","2","1.636835","0"
"3/26/2002","2","2","2","2","1.636835","0"
"3/27/2002","2","2","2","2","1.636835","0"
"3/28/2002","2","2","2","2","1.636835","0"
"4/1/2002","2","2","2","2","1.636835","0"
"4/2/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"4/3/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"4/4/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/5/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/8/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/9/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/10/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/11/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/12/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/15/2002","2","2","2","2","1.636835","0"
"4/16/2002","2","2","2","2","1.636835","0"
"4/17/2002","2","2","2","2","1.636835","0"
"4/18/2002","2","2","2","2","1.636835","0"
"4/19/2002","2","2","2","2","1.636835","0"
"4/22/2002","2","2","2","2","1.636835","0"
"4/23/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"4/24/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"4/25/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/26/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/29/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"4/30/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"5/1/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"5/2/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/3/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/6/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/7/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/8/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/9/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/10/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/13/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/14/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/15/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/16/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"5/17/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/20/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/21/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"5/22/2002","4","4","4","4","3.27367","0"
"5/23/2002","4","4","4","4","3.27367","0"
"5/24/2002","4","4","4","4","3.27367","0"
"5/28/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"5/29/2002","4.285714","4.285714","4.285714","4.285714","3.507503","0"
"5/30/2002","4","4","4","4","3.27367","0"
"5/31/2002","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"6/3/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/4/2002","4.857143","4.857143","4.857143","4.857143","3.975171","0"
"6/5/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/6/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"6/7/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/10/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"6/11/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"6/12/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"6/13/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/14/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/17/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/18/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/19/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/20/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/21/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"6/24/2002","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"6/25/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/26/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/27/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"6/28/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/1/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/2/2002","4","4","4","4","3.27367","0"
"7/3/2002","4","4","4","4","3.27367","0"
"7/5/2002","4","4","4","4","3.27367","0"
"7/8/2002","4","4","4","4","3.27367","0"
"7/9/2002","4","4","4","4","3.27367","0"
"7/10/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/11/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/12/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/15/2002","3.714286","3.714286","3.714286","3.714286","3.039837","0"
"7/16/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"7/17/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"7/18/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"7/19/2002","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"7/22/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/23/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/24/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/25/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/26/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/29/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/30/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"7/31/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/1/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"8/2/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"8/5/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"8/6/2002","2","2","2","2","1.636835","0"
"8/7/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/8/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/9/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/12/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/13/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/14/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/15/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"8/16/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"8/19/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/20/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/21/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/22/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/23/2002","2","2","2","2","1.636835","0"
"8/26/2002","2","2","2","2","1.636835","0"
"8/27/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"8/28/2002","2","2","2","2","1.636835","0"
"8/29/2002","2","2","2","2","1.636835","0"
"8/30/2002","2","2","2","2","1.636835","0"
"9/3/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/4/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/5/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"9/6/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/9/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/10/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/11/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/12/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"9/13/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"9/16/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"9/17/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/18/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/19/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"9/20/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/23/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"9/24/2002","2","2","2","2","1.636835","0"
"9/25/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"9/26/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"9/27/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"9/30/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"10/1/2002","2","2","2","2","1.636835","0"
"10/2/2002","2","2","2","2","1.636835","0"
"10/3/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/4/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/7/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/8/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/9/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/10/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/11/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/14/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/15/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/16/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/17/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/18/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/21/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"10/22/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"10/23/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"10/24/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"10/25/2002","2","2","2","2","1.636835","0"
"10/28/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"10/29/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"10/30/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"10/31/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"11/1/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"11/4/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/5/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/6/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/7/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/8/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/11/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/12/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/13/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/14/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/15/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"11/18/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"11/19/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/20/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/21/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/22/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/25/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/26/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/27/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"11/29/2002","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"12/2/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/3/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/4/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/5/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/6/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/9/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/10/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/11/2002","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"12/12/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/13/2002","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"12/16/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"12/17/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"12/18/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"12/19/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"12/20/2002","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"12/23/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"12/24/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"12/26/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"12/27/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"12/30/2002","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"12/31/2002","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"1/2/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"1/3/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"1/6/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/7/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/8/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/9/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/10/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/13/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/14/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/15/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"1/16/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/17/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/21/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/22/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"1/23/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"1/24/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"1/27/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/28/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/29/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"1/30/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"1/31/2003","2","2","2","2","1.636835","0"
"2/3/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/4/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"2/5/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"2/6/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"2/7/2003","4","4","4","4","3.27367","0"
"2/10/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"2/11/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"2/12/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"2/13/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"2/14/2003","3.428571","3.428571","3.428571","3.428571","2.806002","0"
"2/18/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"2/19/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/20/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/21/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/24/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/25/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/26/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"2/27/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"2/28/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/3/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/4/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/5/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/6/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/7/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"3/10/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"3/11/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/12/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/13/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/14/2003","2.857143","2.857143","2.857143","2.857143","2.338336","0"
"3/17/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/18/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/19/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/20/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/21/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/24/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/25/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/26/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/27/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"3/28/2003","2","2","2","2","1.636835","0"
"3/31/2003","2","2","2","2","1.636835","0"
"4/1/2003","2","2","2","2","1.636835","0"
"4/2/2003","2","2","2","2","1.636835","0"
"4/3/2003","2","2","2","2","1.636835","0"
"4/4/2003","3.142857","3.142857","3.142857","3.142857","2.57217","0"
"4/7/2003","2","2","2","2","1.636835","0"
"4/8/2003","2.571429","2.571429","2.571429","2.571429","2.104502","0"
"4/9/2003","2","2","2","2","1.636835","0"
"4/10/2003","2","2","2","2","1.636835","0"
"4/11/2003","2","2","2","2","1.636835","0"
"4/14/2003","2","2","2","2","1.636835","0"
"4/15/2003","2","2","2","2","1.636835","0"
"4/16/2003","2","2","2","2","1.636835","0"
"4/17/2003","2","2","2","2","1.636835","0"
"4/21/2003","2","2","2","2","1.636835","0"
"4/22/2003","2","2","2","2","1.636835","0"
"4/23/2003","2","2","2","2","1.636835","0"
"4/24/2003","2","2","2","2","1.636835","0"
"4/25/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/28/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/29/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"4/30/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/1/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/2/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/5/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/6/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/7/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/8/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/9/2003","2.285714","2.285714","2.285714","2.285714","1.870668","0"
"5/12/2003","1.142857","1.142857","1.142857","1.142857","0.935334","45"
"5/13/2003","1.428571","1.428571","1.428571","1.428571","1.169168","35"
"5/14/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"5/15/2003","1.714286","1.714286","1.714286","1.714286","1.403001","63"
"5/16/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"5/19/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"5/20/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"5/21/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"5/22/2003","1.428571","1.428571","1.428571","1.428571","1.169168","28"
"5/23/2003","1.714286","1.714286","1.714286","1.714286","1.403001","525"
"5/27/2003","1.714286","1.714286","1.714286","1.714286","1.403001","105"
"5/28/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"5/29/2003","1.714286","1.714286","1.714286","1.714286","1.403001","70"
"5/30/2003","2","2","2","2","1.636835","1561"
"6/2/2003","1.714286","1.714286","1.714286","1.714286","1.403001","14"
"6/3/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/4/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/5/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/6/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/9/2003","1.714286","1.714286","1.714286","1.714286","1.403001","35"
"6/10/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/11/2003","1.428571","1.428571","1.428571","1.428571","1.169168","28"
"6/12/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"6/13/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"6/16/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"6/17/2003","1.428571","1.428571","1.428571","1.428571","1.169168","4434"
"6/18/2003","1.714286","1.714286","1.714286","1.714286","1.403001","35"
"6/19/2003","2.571429","2.571429","2.571429","2.571429","2.104502","1470"
"6/20/2003","2.285714","2.285714","2.285714","2.285714","1.870668","700"
"6/23/2003","1.714286","1.714286","1.714286","1.714286","1.403001","525"
"6/24/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"6/25/2003","1.428571","1.428571","1.428571","1.428571","1.169168","213"
"6/26/2003","2.285714","2.285714","2.285714","2.285714","1.870668","1400"
"6/27/2003","1.428571","1.428571","1.428571","1.428571","1.169168","45"
"6/30/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"7/1/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"7/2/2003","1.714286","1.714286","1.714286","1.714286","1.403001","3850"
"7/3/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"7/7/2003","1.714286","1.714286","1.714286","1.714286","1.403001","45"
"7/8/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"7/9/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"7/10/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"7/11/2003","1.714286","1.714286","1.714286","1.714286","1.403001","175"
"7/14/2003","1.428571","1.428571","1.428571","1.428571","1.169168","175"
"7/15/2003","1.428571","1.428571","1.428571","1.428571","1.169168","24"
"7/16/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"7/17/2003","1.428571","1.428571","1.428571","1.428571","1.169168","385"
"7/18/2003","2","2","2","2","1.636835","1841"
"7/21/2003","1.428571","1.428571","1.428571","1.428571","1.169168","420"
"7/22/2003","1.428571","1.428571","1.428571","1.428571","1.169168","140"
"7/23/2003","1.428571","1.428571","1.428571","1.428571","1.169168","0"
"7/24/2003","1.714286","1.714286","1.714286","1.714286","1.403001","6160"
"7/25/2003","1.714286","1.714286","1.714286","1.714286","1.403001","0"
"7/28/2003","1.428571","1.428571","1.428571","1.428571","1.169168","1120"
"7/29/2003","1.714286","1.714286","1.714286","1.714286","1.403001","420"
"7/30/2003","1.428571","1.428571","1.428571","1.428571","1.169168","980"
"7/31/2003","1.142857","1.142857","1.142857","1.142857","0.935334","7168"
"8/1/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/4/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/5/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/6/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/7/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/8/2003","1.142857","1.142857","1.142857","1.142857","0.935334","336"
"8/11/2003","1.142857","1.142857","1.142857","1.142857","0.935334","112"
"8/12/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/13/2003","1.142857","1.142857","1.142857","1.142857","0.935334","126"
"8/14/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/15/2003","1.142857","1.142857","1.142857","1.142857","0.935334","52"
"8/18/2003","1.142857","1.142857","1.142857","1.142857","0.935334","35"
"8/19/2003","1.142857","1.142857","1.142857","1.142857","0.935334","0"
"8/20/2003","1.142857","1.142857","1.142857","1.142857","0.935334","10"
"8/21/2003","1.26","1.26","1.26","1.26","1.031206","200"
"8/22/2003","1.26","1.26","1.26","1.26","1.031206","100"
"8/25/2003","1.6","1.6","1.59","1.59","1.301284","2400"
"8/26/2003","1.59","1.59","1.59","1.59","1.301284","0"
"8/27/2003","1.59","1.59","1.59","1.59","1.301284","0"
"8/28/2003","1.59","1.59","1.59","1.59","1.301284","0"
"8/29/2003","1.59","1.59","1.59","1.59","1.301284","0"
"9/2/2003","1.67","1.67","1.67","1.67","1.366757","3000"
"9/3/2003","1.67","1.67","1.67","1.67","1.366757","0"
"9/4/2003","1.6","1.6","1.6","1.6","1.309468","1000"
"9/5/2003","1.6","1.6","1.6","1.6","1.309468","0"
"9/8/2003","1.52","1.52","1.41","1.41","1.153969","45400"
"9/9/2003","1.41","1.41","1.41","1.41","1.153969","0"
"9/10/2003","1.41","1.41","1.41","1.41","1.153969","0"
"9/11/2003","1.41","1.41","1.41","1.41","1.153969","0"
"9/12/2003","1.41","1.41","1.41","1.41","1.153969","0"
"9/15/2003","1.67","1.67","1.67","1.67","1.366757","900"
"9/16/2003","1.69","1.69","1.69","1.69","1.383126","39700"
"9/17/2003","1.69","1.69","1.69","1.69","1.383126","0"
"9/18/2003","1.7","1.7","1.7","1.7","1.39131","400"
"9/19/2003","1.7","1.7","1.7","1.7","1.39131","0"
"9/22/2003","1.71","1.71","1.57","1.57","1.284915","5700"
"9/23/2003","1.71","1.71","1.71","1.71","1.399494","200"
"9/24/2003","1.71","1.71","1.71","1.71","1.399494","0"
"9/25/2003","1.66","1.66","1.66","1.66","1.358573","2000"
"9/26/2003","1.6","1.6","1.6","1.6","1.309468","3000"
"9/29/2003","1.6","1.6","1.42","1.42","1.162153","3000"
"9/30/2003","1.32","1.41","1.32","1.41","1.153969","5700"
"10/1/2003","1.41","1.41","1.41","1.41","1.153969","0"
"10/2/2003","1.41","1.41","1.41","1.41","1.153969","0"
"10/3/2003","1.41","1.41","1.41","1.41","1.153969","0"
"10/6/2003","1.51","1.53","1.51","1.53","1.252179","4800"
"10/7/2003","1.53","1.53","1.53","1.53","1.252179","0"
"10/8/2003","1.53","1.53","1.53","1.53","1.252179","0"
"10/9/2003","1.53","1.53","1.53","1.53","1.252179","0"
"10/10/2003","1.41","1.41","1.41","1.41","1.153969","3000"
"10/13/2003","1.41","1.41","1.41","1.41","1.153969","0"
"10/14/2003","1.41","1.41","1.41","1.41","1.153969","0"
"10/15/2003","1.51","1.51","1.51","1.51","1.235811","3000"
"10/16/2003","1.38","1.4","1.38","1.4","1.145785","1200"
"10/17/2003","1.4","1.4","1.4","1.4","1.145785","0"
"10/20/2003","1.4","1.4","1.4","1.4","1.145785","0"
"10/21/2003","1.4","1.4","1.4","1.4","1.145785","0"
"10/22/2003","1.69","1.69","1.69","1.69","1.383126","1000"
"10/23/2003","1.75","1.75","1.75","1.75","1.432231","300"
"10/24/2003","1.81","1.81","1.81","1.81","1.481335","200"
"10/27/2003","1.87","1.87","1.87","1.87","1.53044","2500"
"10/28/2003","1.9","1.9","1.9","1.9","1.554993","5000"
"10/29/2003","1.84","1.89","1.84","1.84","1.505888","25400"
"10/30/2003","1.8","1.8","1.8","1.8","1.473151","300"
"10/31/2003","1.8","1.8","1.8","1.8","1.473151","0"
"11/3/2003","1.8","1.8","1.8","1.8","1.473151","0"
"11/4/2003","1.85","1.85","1.8","1.8","1.473151","10400"
"11/5/2003","1.95","2.12","1.95","2.01","1.645019","31700"
"11/6/2003","2.06","2.08","2.06","2.08","1.702309","10700"
"11/7/2003","2.09","2.09","2.09","2.09","1.710492","2000"
"11/10/2003","2.23","2.25","2.23","2.25","1.841439","9900"
"11/11/2003","2.25","2.25","2.25","2.25","1.841439","0"
"11/12/2003","2.25","2.25","2.25","2.25","1.841439","0"
"11/13/2003","2.25","2.25","2.25","2.25","1.841439","0"
"11/14/2003","2.48","2.48","2.48","2.48","2.029675","200"
"11/17/2003","2.52","2.52","2.52","2.52","2.062412","20000"
"11/18/2003","2.55","2.55","2.46","2.49","2.037859","15500"
"11/19/2003","2.7","2.7","2.7","2.7","2.209727","1000"
"11/20/2003","2.7","2.7","2.7","2.7","2.209727","500"
"11/21/2003","2.85","2.85","2.8","2.85","2.33249","400"
"11/24/2003","2.8","2.8","2.57","2.57","2.103333","500"
"11/25/2003","2.83","2.83","2.76","2.83","2.316121","1100"
"11/26/2003","2.9","2.9","2.88","2.9","2.373411","2000"
"11/28/2003","2.9","2.9","2.9","2.9","2.373411","0"
"12/1/2003","2.81","2.81","2.81","2.81","2.299754","10600"
"12/2/2003","2.65","2.65","2.57","2.57","2.103333","21100"
"12/3/2003","2.72","2.72","2.54","2.68","2.193359","34400"
"12/4/2003","2.61","2.61","2.37","2.4","1.964201","2000"
"12/5/2003","2.43","2.7","2.43","2.62","2.144254","100800"
"12/8/2003","2.63","2.8","2.45","2.5","2.046044","162500"
"12/9/2003","2.53","2.53","2.43","2.45","2.005123","41700"
"12/10/2003","2.46","2.46","2.2","2.25","1.841439","65100"
"12/11/2003","2.25","2.25","1.94","2.1","1.718677","66500"
"12/12/2003","2.15","2.29","2.11","2.12","1.735045","62300"
"12/15/2003","2.2","2.29","2.01","2.29","1.874176","154700"
"12/16/2003","2.27","2.27","1.97","2","1.636835","60800"
"12/17/2003","2","2.14","1.95","2.1","1.718677","51900"
"12/18/2003","2.12","2.15","2.05","2.12","1.735045","35100"
"12/19/2003","2.18","2.18","2.1","2.12","1.735045","63100"
"12/22/2003","2.06","2.1","2.06","2.1","1.718677","10500"
"12/23/2003","2.12","2.12","2.06","2.07","1.694124","13200"
"12/24/2003","2.13","2.15","2.13","2.15","1.759598","2000"
"12/26/2003","2.24","2.9","2.24","2.71","2.217911","137800"
"12/29/2003","2.66","2.66","2.4","2.48","2.029675","471500"
"12/30/2003","2.5","2.52","2.46","2.48","2.029675","444000"
"12/31/2003","2.49","2.49","2.39","2.42","1.98057","93900"
"1/2/2004","2.42","2.5","2.39","2.5","2.046044","53900"
"1/5/2004","2.6","2.64","2.58","2.61","2.136069","250300"
"1/6/2004","2.68","2.68","2.54","2.63","2.152438","126400"
"1/7/2004","2.6","2.66","2.55","2.61","2.136069","109800"
"1/8/2004","2.69","2.73","2.63","2.69","2.201543","113500"
"1/9/2004","2.8","2.8","2.68","2.69","2.201543","80800"
"1/12/2004","2.74","2.75","2.55","2.64","2.160621","104200"
"1/13/2004","2.61","2.85","2.44","2.6","2.127886","164700"
"1/14/2004","2.51","2.55","2.41","2.41","1.972385","48500"
"1/15/2004","2.4","2.41","2.15","2.2","1.800519","278200"
"1/16/2004","2.29","2.42","2.16","2.34","1.915097","361700"
"1/20/2004","2.45","2.7","2.4","2.51","2.054228","222700"
"1/21/2004","2.49","2.49","2.36","2.42","1.98057","269500"
"1/22/2004","2.42","2.45","2.33","2.36","1.931465","135300"
"1/23/2004","2.36","2.36","2.25","2.29","1.874176","47800"
"1/26/2004","2.37","2.37","2.23","2.29","1.874176","95700"
"1/27/2004","2.29","2.39","2.22","2.36","1.931465","195800"
"1/28/2004","2.39","2.39","2.2","2.3","1.88236","69400"
"1/29/2004","2.25","2.27","2.11","2.23","1.82507","184100"
"1/30/2004","2.29","2.3","2.19","2.26","1.849623","33100"
"2/2/2004","2.19","2.26","2.11","2.14","1.751414","116600"
"2/3/2004","2.3","2.33","2.2","2.2","1.800519","96700"
"2/4/2004","2.26","2.26","2.16","2.25","1.841439","34100"
"2/5/2004","2.23","2.27","2.18","2.23","1.82507","59200"
"2/6/2004","2.32","2.32","2.23","2.25","1.841439","147200"
"2/9/2004","2.25","2.28","2.25","2.26","1.849623","155300"
"2/10/2004","2.39","2.39","2.31","2.31","1.890545","86600"
"2/11/2004","2.38","2.54","2.33","2.52","2.062412","214700"
"2/12/2004","2.59","2.65","2.5","2.63","2.152438","181200"
"2/13/2004","2.67","2.75","2.5","2.72","2.226096","119500"
"2/17/2004","2.77","2.81","2.7","2.75","2.250648","183000"
"2/18/2004","2.8","2.8","2.65","2.65","2.168806","57300"
"2/19/2004","2.65","2.7","2.61","2.7","2.209727","70600"
"2/20/2004","2.52","2.62","2.43","2.53","2.070596","208700"
"2/23/2004","2.48","2.48","2.43","2.46","2.013307","37300"
"2/24/2004","2.42","2.62","2.42","2.59","2.119701","116200"
"2/25/2004","2.59","2.59","2.4","2.44","1.996939","104500"
"2/26/2004","2.46","2.46","2.38","2.41","1.972385","129300"
"2/27/2004","2.41","2.44","2.4","2.43","1.988755","197000"
"3/1/2004","2.47","2.55","2.43","2.47","2.021492","119200"
"3/2/2004","2.49","2.6","2.34","2.4","1.964201","95200"
"3/3/2004","2.39","2.43","2.34","2.41","1.972385","154500"
"3/4/2004","2.48","2.61","2.4","2.56","2.095149","164700"
"3/5/2004","2.62","2.72","2.61","2.66","2.176991","337300"
"3/8/2004","2.75","2.75","2.61","2.63","2.152438","52300"
"3/9/2004","2.68","2.7","2.63","2.66","2.176991","96500"
"3/10/2004","2.69","2.69","2.6","2.61","2.136069","45200"
"3/11/2004","2.6","2.75","2.6","2.75","2.250648","63800"
"3/12/2004","2.69","2.69","2.6","2.67","2.185174","67200"
"3/15/2004","2.77","2.77","2.62","2.67","2.185174","119800"
"3/16/2004","2.78","2.78","2.61","2.61","2.136069","37900"
"3/17/2004","2.7","2.7","2.6","2.68","2.193359","65400"
"3/18/2004","2.74","3.07","2.72","3.07","2.512541","410200"
"3/19/2004","3.08","3.08","2.92","2.98","2.438885","406400"
"3/22/2004","3.02","3.16","2.88","3.07","2.512541","357700"
"3/23/2004","3.04","3.04","2.95","3.04","2.487989","200500"
"3/24/2004","3","3.08","2.95","3.08","2.520726","61600"
"3/25/2004","3","3.06","2.99","3.03","2.479805","109600"
"3/26/2004","3.08","3.19","3.04","3.16","2.5862","235900"
"3/29/2004","3.23","3.3","3.09","3.14","2.569831","508500"
"3/30/2004","3.2","3.2","3.15","3.17","2.594384","56400"
"3/31/2004","3.35","3.39","3.27","3.39","2.774436","372800"
"4/1/2004","3.43","3.49","3.39","3.42","2.798988","208900"
"4/2/2004","3.28","3.45","3.11","3.21","2.62712","398600"
"4/5/2004","3.15","3.2","2.96","3.02","2.471621","328600"
"4/6/2004","3.13","3.13","3.01","3.06","2.504357","157000"
"4/7/2004","3.05","3.14","3.04","3.04","2.487989","186400"
"4/8/2004","3.04","3.05","2.95","2.98","2.438885","103700"
"4/12/2004","2.98","3","2.91","2.98","2.438885","129300"
"4/13/2004","2.9","2.91","2.75","2.84","2.324306","441400"
"4/14/2004","2.74","2.79","2.52","2.63","2.152438","521900"
"4/15/2004","2.53","2.79","2.52","2.75","2.250648","317000"
"4/16/2004","2.92","2.92","2.77","2.85","2.33249","185700"
"4/19/2004","2.88","2.97","2.82","2.87","2.348859","163300"
"4/20/2004","2.8","2.88","2.56","2.56","2.095149","464000"
"4/21/2004","2.52","2.59","2.42","2.57","2.103333","549700"
"4/22/2004","2.67","2.67","2.52","2.58","2.111517","94600"
"4/23/2004","2.67","2.67","2.52","2.58","2.111517","52300"
"4/26/2004","2.59","2.68","2.59","2.65","2.168806","54300"
"4/27/2004","2.69","2.69","2.38","2.49","2.037859","256300"
"4/28/2004","2.4","2.4","2.09","2.09","1.710492","462000"
"4/29/2004","2.16","2.23","2.12","2.18","1.784151","292700"
"4/30/2004","2.18","2.24","2.05","2.1","1.718677","172800"
"5/3/2004","2.13","2.19","2.05","2.1","1.718677","141100"
"5/4/2004","2.19","2.24","2.13","2.2","1.800519","318600"
"5/5/2004","2.39","2.39","2.15","2.3","1.88236","230600"
"5/6/2004","2.27","2.32","2.16","2.32","1.898728","179400"
"5/7/2004","2.26","2.27","2","2.06","1.685939","528900"
"5/10/2004","2","2.09","1.9","2.09","1.710492","372900"
"5/11/2004","2.11","2.12","2","2.03","1.661387","103100"
"5/12/2004","2.1","2.12","2.02","2.07","1.694124","163300"
"5/13/2004","2.08","2.08","1.91","1.92","1.571362","39400"
"5/14/2004","1.88","2.03","1.88","2.01","1.645019","88700"
"5/17/2004","2.07","2.14","1.97","2.05","1.677756","161600"
"5/18/2004","2.06","2.06","1.96","1.98","1.620467","116100"
"5/19/2004","2","2.17","2","2.07","1.694124","1055400"
"5/20/2004","2.11","2.11","2.05","2.08","1.702309","183400"
"5/21/2004","2.15","2.15","2.06","2.1","1.718677","180900"
"5/24/2004","2.12","2.13","2.11","2.13","1.743229","73500"
"5/25/2004","2.18","2.21","2.12","2.18","1.784151","407100"
"5/26/2004","2.22","2.3","2.13","2.3","1.88236","338100"
"5/27/2004","2.36","2.36","2.25","2.31","1.890545","191400"
"5/28/2004","2.32","2.43","2.2","2.4","1.964201","156600"
"6/1/2004","2.55","2.55","2.31","2.37","1.939649","254600"
"6/2/2004","2.25","2.35","2.18","2.22","1.816886","163600"
"6/3/2004","2.22","2.25","2.16","2.16","1.767782","72800"
"6/4/2004","2.15","2.27","2.15","2.21","1.808703","110700"
"6/7/2004","2.24","2.26","2.16","2.22","1.816886","185500"
"6/8/2004","2.22","2.23","2.09","2.12","1.735045","144000"
"6/9/2004","2.1","2.12","2","2.04","1.669571","171500"
"6/10/2004","2.01","2.07","2.01","2.06","1.685939","84100"
"6/14/2004","1.98","2.05","1.77","1.81","1.481335","367400"
"6/15/2004","1.88","1.92","1.77","1.9","1.554993","337900"
"6/16/2004","1.86","1.86","1.65","1.78","1.456783","403400"
"6/17/2004","1.82","1.93","1.81","1.91","1.563177","158500"
"6/18/2004","2.01","2.05","1.93","1.98","1.620467","250100"
"6/21/2004","1.99","1.99","1.93","1.96","1.604098","106300"
"6/22/2004","1.98","1.98","1.93","1.95","1.595914","54100"
"6/23/2004","1.98","1.98","1.84","1.87","1.53044","150700"
"6/24/2004","1.92","2.02","1.89","2.01","1.645019","300000"
"6/25/2004","1.97","2.1","1.97","2.09","1.710492","79400"
"6/28/2004","2.15","2.16","2.08","2.1","1.718677","131200"
"6/29/2004","2.11","2.18","2.06","2.06","1.685939","91100"
"6/30/2004","2.1","2.17","2.1","2.12","1.735045","79900"
"7/1/2004","2.19","2.19","1.95","2.07","1.694124","29600"
"7/2/2004","2.07","2.19","2.07","2.19","1.792334","81900"
"7/6/2004","2.2","2.2","2.08","2.19","1.792334","141300"
"7/7/2004","2.25","2.3","2.21","2.28","1.865992","115400"
"7/8/2004","2.34","2.39","2.31","2.37","1.939649","142800"
"7/9/2004","2.42","2.51","2.38","2.46","2.013307","365400"
"7/12/2004","2.5","2.55","2.49","2.52","2.062412","179900"
"7/13/2004","2.5","2.54","2.39","2.52","2.062412","133000"
"7/14/2004","2.49","2.57","2.47","2.56","2.095149","119600"
"7/15/2004","2.56","2.56","2.5","2.52","2.062412","86700"
"7/16/2004","2.52","2.52","2.42","2.48","2.029675","70200"
"7/19/2004","2.48","2.48","2.31","2.32","1.898728","140400"
"7/20/2004","2.3","2.31","2.2","2.23","1.82507","102100"
"7/21/2004","2.19","2.27","2.17","2.23","1.82507","175800"
"7/22/2004","2.22","2.22","2.12","2.14","1.751414","83800"
"7/23/2004","2.12","2.12","2.06","2.09","1.710492","51800"
"7/26/2004","2.19","2.19","2.02","2.08","1.702309","62600"
"7/27/2004","2.05","2.11","2","2.09","1.710492","233100"
"7/28/2004","2.1","2.1","2.01","2.09","1.710492","174900"
"7/29/2004","2.1","2.16","2.02","2.05","1.677756","55300"
"7/30/2004","2.14","2.15","2.1","2.11","1.726861","53900"
"8/2/2004","2.1","2.19","2.09","2.15","1.759598","45700"
"8/3/2004","2.14","2.22","2.11","2.13","1.743229","120700"
"8/4/2004","2.1","2.14","2.06","2.13","1.743229","111300"
"8/5/2004","2.13","2.13","2.06","2.1","1.718677","64900"
"8/6/2004","2.15","2.2","2.02","2.09","1.710492","181000"
"8/9/2004","2.13","2.13","2.02","2.04","1.669571","137900"
"8/10/2004","2.05","2.07","2.02","2.03","1.661387","99800"
"8/11/2004","2.02","2.08","1.99","2.05","1.677756","78800"
"8/12/2004","2","2.01","1.92","1.98","1.620467","69500"
"8/13/2004","2","2.09","2","2.08","1.702309","190800"
"8/16/2004","2.12","2.16","2.1","2.14","1.751414","298100"
"8/17/2004","2.15","2.17","2.06","2.08","1.702309","181700"
"8/18/2004","2.1","2.3","2.08","2.3","1.88236","237800"
"8/19/2004","2.3","2.43","2.22","2.42","1.98057","211500"
"8/20/2004","2.45","2.5","2.35","2.4","1.964201","269000"
"8/23/2004","2.33","2.38","2.3","2.3","1.88236","54500"
"8/24/2004","2.3","2.34","2.22","2.26","1.849623","87500"
"8/25/2004","2.28","2.5","2.26","2.3","1.88236","143200"
"8/26/2004","2.35","2.35","2.23","2.29","1.874176","85600"
"8/27/2004","2.25","2.29","2.19","2.27","1.857808","228300"
"8/30/2004","2.26","2.34","2.2","2.2","1.800519","321600"
"8/31/2004","2.2","2.37","2.2","2.36","1.931465","167400"
"9/1/2004","2.37","2.37","2.27","2.29","1.874176","139800"
"9/2/2004","2.33","2.33","2.18","2.19","1.792334","100400"
"9/3/2004","2.18","2.19","2.12","2.19","1.792334","134100"
"9/7/2004","2.15","2.18","2.13","2.17","1.775966","60300"
"9/8/2004","2.16","2.18","2.1","2.15","1.759598","168100"
"9/9/2004","2.15","2.17","2.1","2.14","1.751414","162200"
"9/10/2004","2.17","2.2","2.13","2.19","1.792334","139900"
"9/13/2004","2.17","2.17","2.1","2.11","1.726861","290100"
"9/14/2004","2.11","2.16","2.11","2.13","1.743229","334500"
"9/15/2004","2.15","2.15","2.05","2.08","1.702309","291800"
"9/16/2004","2.1","2.12","2.03","2.08","1.702309","361800"
"9/17/2004","2.11","2.17","2.1","2.13","1.743229","203700"
"9/20/2004","2.16","2.18","2.13","2.14","1.751414","157900"
"9/21/2004","2.15","2.28","2.15","2.28","1.865992","200700"
"9/22/2004","2.28","2.28","2.2","2.27","1.857808","125400"
"9/23/2004","2.31","2.37","2.29","2.36","1.931465","180000"
"9/24/2004","2.34","2.43","2.32","2.36","1.931465","230100"
"9/27/2004","2.38","2.47","2.31","2.44","1.996939","194000"
"9/28/2004","2.46","2.5","2.38","2.42","1.98057","286400"
"9/29/2004","2.42","2.53","2.35","2.53","2.070596","206400"
"9/30/2004","2.51","2.65","2.47","2.65","2.168806","430300"
"10/1/2004","2.64","2.74","2.61","2.73","2.23428","320900"
"10/4/2004","2.71","2.79","2.6","2.77","2.267017","341200"
"10/5/2004","2.82","2.9","2.74","2.84","2.324306","300300"
"10/6/2004","2.75","2.86","2.75","2.84","2.324306","152600"
"10/7/2004","2.88","2.9","2.82","2.85","2.33249","140800"
"10/8/2004","2.87","3.03","2.87","2.99","2.447068","282500"
"10/11/2004","3.09","3.09","2.94","3.02","2.471621","87600"
"10/12/2004","2.91","2.91","2.8","2.83","2.316121","195000"
"10/13/2004","2.7","2.85","2.6","2.85","2.33249","405800"
"10/14/2004","2.87","2.95","2.81","2.9","2.373411","132000"
"10/15/2004","2.95","2.98","2.88","2.98","2.438885","133400"
"10/18/2004","3.03","3.05","2.8","2.87","2.348859","128600"
"10/19/2004","2.95","2.95","2.86","2.9","2.373411","49600"
"10/20/2004","2.95","3.05","2.91","3.05","2.496173","157000"
"10/21/2004","2.78","2.8","2.7","2.79","2.283386","632500"
"10/22/2004","2.79","2.81","2.78","2.81","2.299754","397400"
"10/25/2004","2.84","2.86","2.81","2.83","2.316121","179900"
"10/26/2004","2.85","2.85","2.78","2.8","2.29157","142200"
"10/27/2004","2.81","2.85","2.77","2.8","2.29157","178100"
"10/28/2004","2.8","2.85","2.78","2.81","2.299754","112400"
"10/29/2004","2.8","2.84","2.8","2.84","2.324306","82900"
"11/1/2004","2.84","2.84","2.66","2.76","2.258832","143900"
"11/2/2004","2.7","2.76","2.63","2.75","2.250648","240700"
"11/3/2004","2.8","2.86","2.78","2.86","2.340673","145500"
"11/4/2004","2.87","2.95","2.82","2.86","2.340673","412000"
"11/5/2004","2.85","2.9","2.82","2.87","2.348859","151200"
"11/8/2004","2.9","2.9","2.86","2.89","2.365227","336400"
"11/9/2004","2.9","2.93","2.87","2.91","2.381595","332800"
"11/10/2004","2.93","2.95","2.88","2.92","2.389779","153000"
"11/11/2004","2.92","2.97","2.87","2.9","2.373411","94000"
"11/12/2004","2.9","3.02","2.9","3","2.455252","178600"
"11/15/2004","3.01","3.06","2.94","2.95","2.414332","153900"
"11/16/2004","2.99","3.15","2.97","3.12","2.553463","267700"
"11/17/2004","3.24","3.3","3.2","3.26","2.668041","522100"
"11/18/2004","3.25","3.25","3.08","3.16","2.5862","185400"
"11/19/2004","3.2","3.26","2.99","3.06","2.504357","362000"
"11/22/2004","3.1","3.1","2.88","2.95","2.414332","358600"
"11/23/2004","2.98","3.06","2.97","3","2.455252","295900"
"11/24/2004","3.09","3.16","3.04","3.1","2.537094","211300"
"11/26/2004","3.18","3.19","3.13","3.18","2.602568","99100"
"11/29/2004","3.21","3.23","3.1","3.13","2.561647","189600"
"11/30/2004","3.13","3.15","2.91","3.07","2.512541","448000"
"12/1/2004","3.03","3.07","2.92","2.96","2.422516","614500"
"12/2/2004","2.92","3.03","2.75","2.77","2.267017","709200"
"12/3/2004","2.76","2.9","2.64","2.83","2.316121","321000"
"12/6/2004","2.82","2.91","2.77","2.86","2.340673","347900"
"12/7/2004","2.86","2.86","2.7","2.72","2.226096","265800"
"12/8/2004","2.61","2.92","2.51","2.87","2.348859","1476900"
"12/9/2004","2.87","2.96","2.75","2.94","2.406148","763900"
"12/10/2004","2.94","2.94","2.82","2.91","2.381595","428200"
"12/13/2004","2.91","2.98","2.84","2.85","2.33249","132700"
"12/14/2004","2.87","2.88","2.79","2.85","2.33249","92100"
"12/15/2004","2.9","2.99","2.88","2.99","2.447068","170900"
"12/16/2004","2.95","2.97","2.9","2.97","2.430701","125200"
"12/17/2004","2.99","3.06","2.95","3.05","2.496173","108900"
"12/20/2004","3.02","3.06","2.91","2.93","2.397963","178600"
"12/21/2004","2.96","2.99","2.9","2.93","2.397963","130900"
"12/22/2004","2.98","2.98","2.78","2.8","2.29157","174600"
"12/23/2004","2.8","2.9","2.8","2.85","2.33249","159200"
"12/27/2004","2.92","3.08","2.92","3","2.455252","164000"
"12/28/2004","3.05","3.05","2.94","3.04","2.487989","66000"
"12/29/2004","2.94","2.96","2.82","2.89","2.365227","220300"
"12/30/2004","2.95","3","2.89","2.99","2.447068","128200"
"12/31/2004","3","3.03","2.96","3.02","2.471621","51700"
"1/3/2005","2.83","2.98","2.82","2.84","2.324306","70100"
"1/4/2005","2.77","2.88","2.75","2.83","2.316121","162900"
"1/5/2005","2.78","2.83","2.77","2.77","2.267017","145200"
"1/6/2005","2.77","2.8","2.67","2.8","2.29157","168500"
"1/7/2005","2.85","2.87","2.77","2.84","2.324306","118500"
"1/10/2005","2.91","2.96","2.87","2.92","2.389779","151600"
"1/11/2005","2.93","2.96","2.9","2.93","2.397963","101800"
"1/12/2005","2.95","3.1","2.95","3.04","2.487989","576300"
"1/13/2005","3.02","3.06","2.99","3.01","2.463436","333400"
"1/14/2005","3","3.03","3","3.02","2.471621","255300"
"1/18/2005","3","3.07","3","3.06","2.504357","161800"
"1/19/2005","3.08","3.09","3.01","3.04","2.487989","119600"
"1/20/2005","3.02","3.09","2.99","3.09","2.52891","215100"
"1/21/2005","3.1","3.19","3.09","3.18","2.602568","190100"
"1/24/2005","3.15","3.19","3.05","3.1","2.537094","108200"
"1/25/2005","3.1","3.11","3","3.06","2.504357","317200"
"1/26/2005","3.1","3.12","2.95","3.04","2.487989","207600"
"1/27/2005","3.03","3.04","3","3","2.455252","104600"
"1/28/2005","3.04","3.05","2.95","3.04","2.487989","278700"
"1/31/2005","2.97","3.1","2.94","3.1","2.537094","276600"
"2/1/2005","3.03","3.18","2.96","3.12","2.553463","964800"
"2/2/2005","3.17","3.31","3.13","3.24","2.651672","405500"
"2/3/2005","3.23","3.38","3.12","3.28","2.68441","1991800"
"2/4/2005","3.33","3.33","3.22","3.26","2.668041","489500"
"2/7/2005","3.32","3.32","3.11","3.19","2.610753","434700"
"2/8/2005","3.17","3.27","2.97","3.19","2.610753","712500"
"2/9/2005","3.16","3.25","3.1","3.23","2.643489","231300"
"2/10/2005","3.24","3.39","3.23","3.38","2.766252","707600"
"2/11/2005","3.41","3.46","3.27","3.32","2.717146","625700"
"2/14/2005","3.45","3.53","3.39","3.47","2.839908","561400"
"2/15/2005","3.45","3.51","3.41","3.5","2.864461","506700"
"2/16/2005","3.47","3.5","3.42","3.5","2.864461","273600"
"2/17/2005","3.43","3.71","3.43","3.71","3.036328","703600"
"2/18/2005","3.71","3.71","3.48","3.5","2.864461","516700"
"2/22/2005","3.65","3.68","3.45","3.58","2.929935","607800"
"2/23/2005","3.59","3.63","3.5","3.54","2.897198","490000"
"2/24/2005","3.55","3.55","3.45","3.47","2.839908","250600"
"2/25/2005","3.47","3.47","3.35","3.4","2.78262","305800"
"2/28/2005","3.46","3.5","3.31","3.32","2.717146","463500"
"3/1/2005","3.32","3.37","3.11","3.24","2.651672","530700"
"3/2/2005","3.2","3.35","3.18","3.31","2.708961","454500"
"3/3/2005","3.31","3.35","3.22","3.3","2.700777","411200"
"3/4/2005","3.36","3.49","3.33","3.4","2.78262","645800"
"3/7/2005","3.4","3.6","3.37","3.58","2.929935","330000"
"3/8/2005","3.6","3.68","3.47","3.58","2.929935","768600"
"3/9/2005","3.78","3.78","3.45","3.62","2.962671","482100"
"3/10/2005","3.59","3.61","3.43","3.43","2.807172","337900"
"3/11/2005","3.64","3.64","3.49","3.55","2.905382","390000"
"3/14/2005","3.52","3.53","3.44","3.52","2.880829","334200"
"3/15/2005","3.54","3.54","3.41","3.52","2.880829","285800"
"3/16/2005","3.54","3.6","3.52","3.52","2.880829","372400"
"3/17/2005","3.52","3.52","3.43","3.51","2.872646","333200"
"3/18/2005","3.48","3.61","3.4","3.6","2.946303","208300"
"3/21/2005","3.6","3.6","3.42","3.45","2.82354","201700"
"3/22/2005","3.45","3.6","3.45","3.46","2.831725","322100"
"3/23/2005","3.41","3.47","3.3","3.4","2.78262","512700"
"3/24/2005","3.33","3.4","3.21","3.35","2.741699","695200"
"3/28/2005","3.3","3.3","3.12","3.18","2.602568","398500"
"3/29/2005","3.22","3.22","3.01","3.1","2.537094","369200"
"3/30/2005","3.03","3.2","3.03","3.13","2.561647","283800"
"3/31/2005","3.18","3.32","3.16","3.31","2.708961","253600"
"4/1/2005","3.3","3.31","3.21","3.28","2.68441","170200"
"4/4/2005","3.25","3.25","3.16","3.21","2.62712","114800"
"4/5/2005","3.26","3.27","3.21","3.27","2.676225","201400"
"4/6/2005","3.29","3.31","3.26","3.27","2.676225","138300"
"4/7/2005","3.34","3.4","3.34","3.36","2.749882","235900"
"4/8/2005","3.25","3.36","3.18","3.27","2.676225","97400"
"4/11/2005","3.31","3.4","3.15","3.24","2.651672","194300"
"4/12/2005","3.2","3.25","3.1","3.12","2.553463","184100"
"4/13/2005","3.14","3.15","3.06","3.07","2.512541","250300"
"4/14/2005","3.05","3.05","2.86","2.9","2.373411","526700"
"4/15/2005","2.82","2.94","2.82","2.84","2.324306","321600"
"4/18/2005","2.84","2.88","2.82","2.85","2.33249","168000"
"4/19/2005","2.87","3.2","2.87","3.19","2.610753","271900"
"4/20/2005","3.19","3.26","3.07","3.09","2.52891","171400"
"4/21/2005","3.03","3.11","3.02","3.07","2.512541","95500"
"4/22/2005","3.14","3.22","3.09","3.21","2.62712","103700"
"4/25/2005","3.19","3.23","3.05","3.23","2.643489","213300"
"4/26/2005","3.26","3.26","3.2","3.21","2.62712","246600"
"4/27/2005","3.21","3.21","2.9","2.92","2.389779","544900"
"4/28/2005","2.92","2.92","2.84","2.85","2.33249","274500"
"4/29/2005","2.87","2.95","2.85","2.88","2.357041","163000"
"5/2/2005","2.87","2.88","2.68","2.71","2.217911","310900"
"5/3/2005","2.71","3","2.71","2.99","2.447068","445200"
"5/4/2005","3.04","3.22","3.04","3.22","2.635304","380600"
"5/5/2005","3.27","3.27","3.13","3.2","2.618936","192200"
"5/6/2005","3.15","3.19","3.07","3.16","2.5862","160800"
"5/9/2005","3.07","3.22","3.07","3.15","2.578015","98100"
"5/10/2005","3.13","3.13","3","3.04","2.487989","82800"
"5/11/2005","3.1","3.13","3","3.07","2.512541","310200"
"5/12/2005","3.07","3.07","2.9","2.94","2.406148","248000"
"5/13/2005","2.91","2.93","2.83","2.92","2.389779","246400"
"5/16/2005","2.88","2.91","2.78","2.88","2.357041","128000"
"5/17/2005","2.88","2.99","2.88","2.88","2.357041","299300"
"5/18/2005","2.91","2.99","2.9","2.96","2.422516","146700"
"5/19/2005","2.98","2.98","2.85","2.94","2.406148","106800"
"5/20/2005","2.93","2.93","2.82","2.9","2.373411","87500"
"5/23/2005","2.89","2.98","2.82","2.93","2.397963","107900"
"5/24/2005","2.91","2.95","2.86","2.9","2.373411","280600"
"5/25/2005","2.9","2.92","2.84","2.92","2.389779","333700"
"5/26/2005","2.92","2.95","2.87","2.93","2.397963","192500"
"5/27/2005","2.98","3.09","2.98","3.08","2.520726","235000"
"5/31/2005","3.08","3.28","3.01","3.27","2.676225","739900"
"6/1/2005","3.26","3.47","3.2","3.45","2.82354","465100"
"6/2/2005","3.5","3.62","3.31","3.4","2.78262","570800"
"6/3/2005","3.41","3.57","3.41","3.49","2.856277","387300"
"6/6/2005","3.59","3.6","3.4","3.43","2.807172","257300"
"6/7/2005","3.41","3.45","3.33","3.45","2.82354","263800"
"6/8/2005","3.45","3.49","3.32","3.36","2.749882","267900"
"6/9/2005","3.39","3.44","3.28","3.4","2.78262","211400"
"6/10/2005","3.44","3.55","3.32","3.53","2.889014","527500"
"6/13/2005","3.58","3.63","3.53","3.56","2.913566","472200"
"6/14/2005","3.59","3.59","3.52","3.55","2.905382","120500"
"6/15/2005","3.61","3.64","3.58","3.59","2.938118","244600"
"6/16/2005","3.65","3.75","3.65","3.73","3.052697","581100"
"6/17/2005","3.74","3.89","3.74","3.82","3.126355","522100"
"6/20/2005","3.94","3.95","3.66","3.69","3.01996","427100"
"6/21/2005","3.65","3.68","3.52","3.65","2.987224","383500"
"6/22/2005","3.59","3.65","3.55","3.58","2.929935","209900"
"6/23/2005","3.6","3.71","3.54","3.56","2.913566","388100"
"6/24/2005","3.59","3.64","3.53","3.59","2.938118","164600"
"6/27/2005","3.57","3.6","3.5","3.58","2.929935","181000"
"6/28/2005","3.53","3.57","3.5","3.56","2.913566","209900"
"6/29/2005","3.5","3.68","3.5","3.63","2.970855","500500"
"6/30/2005","3.63","3.76","3.63","3.69","3.01996","614700"
"7/1/2005","3.66","3.9","3.55","3.84","3.142724","450500"
"7/5/2005","3.69","3.73","3.63","3.73","3.052697","451500"
"7/6/2005","3.63","3.89","3.63","3.84","3.142724","240300"
"7/7/2005","3.84","3.95","3.74","3.95","3.232749","302900"
"7/8/2005","3.94","3.97","3.76","3.9","3.191828","247000"
"7/11/2005","3.95","3.98","3.92","3.98","3.257302","270400"
"7/12/2005","4.02","4.17","4.02","4.14","3.388248","621400"
"7/13/2005","4.11","4.11","4.02","4.04","3.306406","269100"
"7/14/2005","4.04","4.12","3.87","3.88","3.175461","324800"
"7/15/2005","4","4","3.8","3.82","3.126355","290200"
"7/18/2005","3.82","3.95","3.82","3.91","3.200012","198400"
"7/19/2005","3.91","3.97","3.84","3.91","3.200012","165900"
"7/20/2005","3.93","4.01","3.86","3.95","3.232749","230400"
"7/21/2005","4.03","4.03","3.89","3.91","3.200012","533400"
"7/22/2005","3.92","3.98","3.85","3.95","3.232749","190300"
"7/25/2005","4","4.02","3.93","3.94","3.224565","236000"
"7/26/2005","3.93","3.93","3.71","3.8","3.109986","381100"
"7/27/2005","3.79","3.79","3.68","3.73","3.052697","350100"
"7/28/2005","3.72","3.87","3.69","3.85","3.150908","207800"
"7/29/2005","3.91","3.91","3.7","3.71","3.036328","262200"
"8/1/2005","3.71","3.75","3.52","3.62","2.962671","403700"
"8/2/2005","3.6","3.83","3.6","3.82","3.126355","503000"
"8/3/2005","3.89","4.03","3.87","4","3.27367","1216000"
"8/4/2005","4.05","4.05","3.92","3.95","3.232749","411100"
"8/5/2005","3.96","4","3.87","3.9","3.191828","199500"
"8/8/2005","4","4.01","3.86","3.87","3.167276","150700"
"8/9/2005","3.8","3.84","3.73","3.83","3.134538","248900"
"8/10/2005","3.83","3.86","3.78","3.84","3.142724","221800"
"8/11/2005","3.89","4.12","3.89","4.1","3.355512","790100"
"8/12/2005","4.06","4.14","4.04","4.14","3.388248","361100"
"8/15/2005","4.13","4.13","4.02","4.08","3.339143","359800"
"8/16/2005","4.09","4.11","3.97","4","3.27367","550500"
"8/17/2005","4","4","3.88","3.88","3.175461","291500"
"8/18/2005","3.9","3.91","3.77","3.8","3.109986","288200"
"8/19/2005","3.8","3.92","3.75","3.82","3.126355","218600"
"8/22/2005","3.92","3.93","3.74","3.76","3.07725","204400"
"8/23/2005","3.84","3.88","3.72","3.73","3.052697","138700"
"8/24/2005","3.75","3.77","3.63","3.67","3.003593","417200"
"8/25/2005","3.67","3.78","3.67","3.73","3.052697","203600"
"8/26/2005","3.75","3.75","3.69","3.72","3.044513","101400"
"8/29/2005","3.74","3.9","3.74","3.82","3.126355","149300"
"8/30/2005","3.65","3.76","3.65","3.75","3.069065","243000"
"8/31/2005","3.75","3.9","3.75","3.86","3.159091","188300"
"9/1/2005","3.91","4.07","3.9","4.04","3.306406","510600"
"9/2/2005","4.09","4.09","3.9","3.99","3.265486","346100"
"9/6/2005","3.91","3.99","3.85","3.86","3.159091","241500"
"9/7/2005","3.81","3.87","3.77","3.79","3.101802","337500"
"9/8/2005","3.84","3.95","3.84","3.86","3.159091","311300"
"9/9/2005","3.91","4.18","3.89","4.07","3.33096","735200"
"9/12/2005","4.09","4.13","4.02","4.11","3.363696","370700"
"9/13/2005","4.07","4.07","3.97","4.04","3.306406","262000"
"9/14/2005","4.09","4.36","4.07","4.36","3.568301","1394000"
"9/15/2005","4.43","4.7","4.42","4.48","3.666511","1227400"
"9/16/2005","4.49","4.49","4.23","4.29","3.511012","1764500"
"9/19/2005","4.47","4.47","4.2","4.22","3.453722","1101100"
"9/20/2005","4.25","4.32","4.21","4.26","3.486459","945200"
"9/21/2005","4.43","4.43","4.32","4.34","3.551932","1013900"
"9/22/2005","4.39","4.39","4.21","4.27","3.494643","606500"
"9/23/2005","4.25","4.31","4.18","4.3","3.519195","456200"
"9/26/2005","4.23","4.35","4.18","4.32","3.535564","1364400"
"9/27/2005","4.26","4.26","4.18","4.21","3.445539","603200"
"9/28/2005","4.26","4.3","4.18","4.26","3.486459","757000"
"9/29/2005","4.28","4.37","4.26","4.33","3.543747","1230100"
"9/30/2005","4.38","4.4","4.3","4.32","3.535564","457300"
"10/3/2005","4.3","4.3","4.05","4.16","3.404617","889900"
"10/4/2005","4.17","4.2","4.11","4.14","3.388248","404500"
"10/5/2005","4.11","4.11","3.87","3.91","3.200012","1179700"
"10/6/2005","3.94","4.16","3.93","4.07","3.33096","836700"
"10/7/2005","4.07","4.16","4.04","4.12","3.371879","594300"
"10/10/2005","4.13","4.18","3.98","4.06","3.322775","296900"
"10/11/2005","4.09","4.14","3.96","3.97","3.249117","501200"
"10/12/2005","4.01","4.11","3.78","3.86","3.159091","860800"
"10/13/2005","3.76","3.94","3.72","3.94","3.224565","712700"
"10/14/2005","3.89","3.91","3.83","3.83","3.134538","525000"
"10/17/2005","3.93","3.97","3.82","3.86","3.159091","294400"
"10/18/2005","3.86","3.89","3.7","3.75","3.069065","355600"
"10/19/2005","3.75","3.88","3.65","3.88","3.175461","1048300"
"10/20/2005","3.82","3.84","3.67","3.8","3.109986","1187600"
"10/21/2005","3.73","3.93","3.71","3.92","3.208196","751400"
"10/24/2005","3.82","3.96","3.8","3.91","3.200012","378900"
"10/25/2005","3.97","4.1","3.93","4.01","3.281854","460200"
"10/26/2005","4.03","4.06","3.77","3.81","3.11817","611000"
"10/27/2005","3.89","3.93","3.76","3.83","3.134538","440500"
"10/28/2005","3.88","3.88","3.77","3.79","3.101802","404300"
"10/31/2005","3.79","3.91","3.72","3.82","3.126355","371400"
"11/1/2005","3.81","3.86","3.74","3.85","3.150908","408500"
"11/2/2005","3.9","4.11","3.88","4.01","3.281854","526100"
"11/3/2005","4.04","4.12","3.92","3.99","3.265486","393600"
"11/4/2005","4.07","4.12","3.92","4.05","3.314592","418700"
"11/7/2005","4.05","4.05","3.87","3.9","3.191828","426300"
"11/8/2005","3.92","4.04","3.85","3.91","3.200012","457400"
"11/9/2005","4.04","4.13","3.97","4.1","3.355512","692300"
"11/10/2005","4.15","4.16","4","4.09","3.347329","364400"
"11/11/2005","4.07","4.27","4.04","4.24","3.47009","326000"
"11/14/2005","4.28","4.28","4.15","4.17","3.412802","435200"
"11/15/2005","4.22","4.24","4.14","4.16","3.404617","683600"
"11/16/2005","4.2","4.49","4.17","4.4","3.601038","1382200"
"11/17/2005","4.4","4.65","4.4","4.57","3.740168","973900"
"11/18/2005","4.6","4.6","4.49","4.55","3.723799","580400"
"11/21/2005","4.73","5.04","4.7","4.93","4.034797","1777700"
"11/22/2005","4.95","4.96","4.79","4.79","3.920219","1099100"
"11/23/2005","4.66","4.82","4.6","4.73","3.871114","1291900"
"11/25/2005","4.79","4.8","4.7","4.78","3.912035","617900"
"11/28/2005","4.83","4.85","4.75","4.8","3.928403","763600"
"11/29/2005","4.82","4.83","4.69","4.82","3.94477","388100"
"11/30/2005","4.75","4.82","4.73","4.78","3.912035","581900"
"12/1/2005","4.83","5.15","4.78","5.11","4.182112","1286800"
"12/2/2005","5.11","5.15","4.83","4.86","3.977509","2626000"
"12/5/2005","4.9","5.14","4.87","5.09","4.165745","1990200"
"12/6/2005","5.05","5.55","5","5.43","4.444007","3119100"
"12/7/2005","5.55","5.71","5.43","5.48","4.484928","2068100"
"12/8/2005","5.6","5.6","5.44","5.53","4.525848","1057400"
"12/9/2005","5.6","5.66","5.3","5.32","4.353982","1409700"
"12/12/2005","5.58","5.71","5","5.48","4.484928","3931200"
"12/13/2005","5.46","5.65","5.25","5.55","4.542218","1579200"
"12/14/2005","5.45","5.6","5.4","5.51","4.50948","1077400"
"12/15/2005","5.52","5.78","5.51","5.73","4.689533","1244100"
"12/16/2005","5.75","5.99","5.75","5.99","4.902323","1005800"
"12/19/2005","6.02","6.11","5.78","5.79","4.738636","1742800"
"12/20/2005","5.79","5.84","5.62","5.76","4.714082","818400"
"12/21/2005","5.76","5.81","5.67","5.71","4.673164","1063700"
"12/22/2005","5.8","6.07","5.77","6.07","4.967793","1238300"
"12/23/2005","5.98","6.22","5.98","6.12","5.008715","781900"
"12/27/2005","6.49","6.55","6.25","6.46","5.286979","1132400"
"12/28/2005","6.53","6.73","6.44","6.58","5.385187","1700500"
"12/29/2005","6.69","6.76","6.53","6.72","5.499765","1256900"
"12/30/2005","6.73","6.73","6.56","6.61","5.409739","735600"
"1/3/2006","6.81","7.15","6.71","7.15","5.851686","1558400"
"1/4/2006","7.16","7.63","7.01","7.53","6.162682","2580500"
"1/5/2006","7.5","7.5","7.17","7.34","6.007186","3401200"
"1/6/2006","7.4","7.9","7.32","7.45","6.09721","2649600"
"1/9/2006","7.42","7.55","7.17","7.36","6.023552","2251200"
"1/10/2006","7.23","7.58","7.18","7.46","6.105395","1246200"
"1/11/2006","7.64","7.68","7.4","7.41","6.064474","1708000"
"1/12/2006","7.42","7.42","7.26","7.35","6.015368","1043600"
"1/13/2006","7.4","7.47","7.27","7.35","6.015368","1429000"
"1/17/2006","7.31","7.32","6.95","7.02","5.745291","2199000"
"1/18/2006","6.76","6.86","6.6","6.61","5.409739","2165800"
"1/19/2006","6.77","7.16","6.77","7.03","5.753476","2359200"
"1/20/2006","7.15","7.35","7.03","7.17","5.868054","1982800"
"1/23/2006","7.25","7.36","7.13","7.32","5.990816","1009700"
"1/24/2006","7.29","7.29","7.09","7.21","5.90079","1160500"
"1/25/2006","7.32","7.44","7.23","7.35","6.015368","1122800"
"1/26/2006","7.24","7.83","7.17","7.79","6.375473","1797900"
"1/27/2006","7.85","7.97","7.66","7.77","6.359105","1491900"
"1/30/2006","7.98","8.2","7.87","8.15","6.670102","1573400"
"1/31/2006","8.43","8.64","8","8.05","6.58826","2846100"
"2/1/2006","8.07","8.52","7.87","8.44","6.907443","1912800"
"2/2/2006","8.7","9.12","8.5","9","7.365756","2553800"
"2/3/2006","8.9","8.97","8.6","8.88","7.267545","1532100"
"2/6/2006","9","9.13","8.87","9.1","7.447598","1892300"
"2/7/2006","8.75","8.89","8.28","8.49","6.948365","2788300"
"2/8/2006","8.5","8.64","8.11","8.41","6.882892","1439500"
"2/9/2006","8.73","8.88","8.63","8.72","7.136602","1007500"
"2/10/2006","8.62","8.62","7.85","8.34","6.825603","2548900"
"2/13/2006","8.1","8.4","7.63","7.82","6.400023","1973100"
"2/14/2006","8.04","8.04","7.47","7.79","6.375473","1902300"
"2/15/2006","7.8","7.91","7.34","7.44","6.089026","1473500"
"2/16/2006","7.35","7.8","7.23","7.7","6.301816","1601900"
"2/17/2006","7.95","8.14","7.86","8.03","6.571894","1566000"
"2/21/2006","8.24","8.59","8.21","8.58","7.022025","1483400"
"2/22/2006","8.36","8.66","8.08","8.45","6.915628","2139800"
"2/23/2006","8.5","8.5","8.34","8.43","6.899259","1220800"
"2/24/2006","8.53","9.05","8.53","8.96","7.333023","1510800"
"2/27/2006","8.89","9","8.7","8.9","7.283917","1036700"
"2/28/2006","9.04","9.05","8.8","8.96","7.333023","1525100"
"3/1/2006","9.01","9.1","8.99","9","7.365756","1630100"
"3/2/2006","9.05","9.16","8.93","9.12","7.463968","2854800"
"3/3/2006","9.12","9.28","8.86","9.27","7.586728","1746700"
"3/6/2006","9.38","9.44","8.7","9.16","7.496704","2406500"
"3/7/2006","9.11","9.11","8.69","8.79","7.19389","1597000"
"3/8/2006","8.45","8.55","8.26","8.48","6.94018","1548100"
"3/9/2006","8.61","8.95","8.49","8.5","6.956547","1167100"
"3/10/2006","8.28","8.85","8.2","8.7","7.120233","1094900"
"3/13/2006","8.84","8.84","8.65","8.72","7.136602","681800"
"3/14/2006","8.7","8.91","8.66","8.83","7.226629","544500"
"3/15/2006","8.98","9.03","8.77","8.84","7.234811","1257500"
"3/16/2006","8.84","8.9","8.79","8.8","7.202076","699400"
"3/17/2006","8.83","8.91","8.75","8.8","7.202076","459300"
"3/20/2006","8.75","8.91","8.67","8.73","7.144786","615000"
"3/21/2006","8.5","8.64","8.32","8.34","6.825603","1059200"
"3/22/2006","8.25","8.34","8.14","8.3","6.792866","1031700"
"3/23/2006","8.22","8.46","8.03","8.43","6.899259","1651300"
"3/24/2006","8.59","8.78","8.5","8.68","7.103863","973100"
"3/27/2006","8.86","9.18","8.76","9.1","7.447598","1771200"
"3/28/2006","9.33","9.33","8.82","8.95","7.324839","1234600"
"3/29/2006","8.95","9.23","8.89","9.21","7.537627","1137800"
"3/30/2006","9.56","9.75","9.3","9.32","7.62765","1653300"
"3/31/2006","9.5","9.5","9.12","9.26","7.578547","1076800"
"4/3/2006","9.48","9.72","9.33","9.66","7.905914","1828800"
"4/4/2006","9.65","10.39","9.54","10.39","8.503356","2098200"
"4/5/2006","10.37","11.18","10.37","10.91","8.92893","3431800"
"4/6/2006","11.39","11.42","10.62","10.99","8.994404","2098000"
"4/7/2006","11.09","11.2","10.62","11.12","9.100802","1492600"
"4/10/2006","11.6","11.64","10.96","11.03","9.027143","2306100"
"4/11/2006","10.99","11.14","10.34","10.49","8.585198","2663400"
"4/12/2006","10.24","10.47","10.12","10.33","8.454249","2079500"
"4/13/2006","10.23","10.25","9.9","10.23","8.372412","2329600"
"4/17/2006","10.51","11.17","10.48","11.08","9.068069","2434800"
"4/18/2006","11.09","11.25","10.92","10.97","8.978039","1700200"
"4/19/2006","11.08","11.34","10.65","11.2","9.166281","2299600"
"4/20/2006","11.12","11.2","10.17","10.26","8.396962","2988000"
"4/21/2006","10.62","10.73","10.4","10.7","8.757068","1636400"
"4/24/2006","10.57","10.66","10.32","10.44","8.544276","1632300"
"4/25/2006","10.67","10.84","10.55","10.58","8.658858","1133200"
"4/26/2006","10.63","10.95","10.6","10.85","8.87983","1379900"
"4/27/2006","10.72","10.91","10.32","10.43","8.536095","1584900"
"4/28/2006","10.66","11.07","10.5","11.02","9.018961","2099500"
"5/1/2006","11.34","11.34","11.12","11.21","9.174459","1936400"
"5/2/2006","11.34","11.39","10.72","11.09","9.076247","2450500"
"5/3/2006","11.14","11.18","10.61","10.78","8.822538","1953000"
"5/4/2006","10.78","11.01","10.52","11","9.002593","2381400"
"5/5/2006","11.25","11.3","10.9","11.01","9.01078","1816300"
"5/8/2006","10.96","10.97","10.75","10.9","8.92075","1499900"
"5/9/2006","11","12.25","10.75","12.2","9.984693","4589900"
"5/10/2006","12","12.36","11.81","12.23","10.009245","1944100"
"5/11/2006","12.42","12.42","11.69","11.74","9.608222","2028700"
"5/12/2006","11.75","11.98","11.05","11.32","9.264484","2338700"
"5/15/2006","10.65","10.79","9.95","10.16","8.315118","3790000"
"5/16/2006","10.23","10.48","9.5","9.86","8.069594","3245400"
"5/17/2006","10.18","10.5","9.23","9.3","7.611279","3853300"
"5/18/2006","9.4","9.54","8.95","9.16","7.496704","2782200"
"5/19/2006","8.99","9.27","8.36","9.2","7.52944","4052200"
"5/22/2006","8.85","9.3","8.84","9.3","7.611279","2256600"
"5/23/2006","9.6","9.83","9.12","9.23","7.553995","2818600"
"5/24/2006","8.9","9.08","8.6","8.8","7.202076","2359900"
"5/25/2006","9.2","9.6","8.95","9.58","7.840439","2283800"
"5/26/2006","9.68","9.94","9.41","9.82","8.036861","1921000"
"5/30/2006","10.2","10.31","9.69","9.76","7.987755","1522100"
"5/31/2006","9.96","10.32","9.7","10.22","8.364224","2103500"
"6/1/2006","9.81","10.04","9.55","9.96","8.151438","2162600"
"6/2/2006","10.2","10.28","10.07","10.14","8.298752","1168500"
"6/5/2006","10.35","10.4","9.83","9.91","8.110517","1273500"
"6/6/2006","9.6","9.75","9.3","9.37","7.668575","1781000"
"6/7/2006","9.5","9.9","9.27","9.32","7.62765","4877800"
"6/8/2006","9.05","9.1","8.45","9.01","7.373939","4563100"
"6/9/2006","9.22","9.33","8.95","8.99","7.357575","1781200"
"6/12/2006","9.1","9.14","8.45","8.48","6.94018","2368100"
"6/13/2006","8.11","8.23","7.79","7.81","6.391841","4051900"
"6/14/2006","7.98","8.14","7.8","8.1","6.629184","2207300"
"6/15/2006","8.4","8.76","8.35","8.75","7.161149","2530700"
"6/16/2006","8.8","9.05","8.54","9.05","7.406678","2203500"
"6/19/2006","8.7","8.84","8.4","8.41","6.882892","1857200"
"6/20/2006","8.46","8.75","8.41","8.63","7.062944","1446100"
"6/21/2006","8.7","9.22","8.65","9.07","7.423047","1917700"
"6/22/2006","9.06","9.23","8.91","9.13","7.472155","1341800"
"6/23/2006","8.91","9.58","8.91","9.47","7.750413","1458600"
"6/26/2006","9.58","9.67","9.3","9.41","7.701309","1111100"
"6/27/2006","9.56","9.6","8.86","8.86","7.251179","1837800"
"6/28/2006","9.01","9.04","8.65","8.76","7.169338","1328700"
"6/29/2006","8.95","9.6","8.95","9.49","7.766784","1921000"
"6/30/2006","9.91","9.92","9.62","9.86","8.069594","2103800"
"7/3/2006","10.07","10.34","10.01","10.34","8.462435","1129300"
"7/5/2006","10.4","10.4","9.83","10","8.184176","2937800"
"7/6/2006","9.98","10.23","9.85","10.17","8.323305","1597000"
"7/7/2006","10.04","10.24","9.85","9.89","8.094153","1355400"
"7/10/2006","9.75","9.82","9.55","9.58","7.840439","1703300"
"7/11/2006","9.79","10.09","9.63","10.09","8.257835","2122700"
"7/12/2006","10.27","10.49","10.04","10.17","8.323305","3906600"
"7/13/2006","10.3","10.31","9.81","9.96","8.151438","2630700"
"7/14/2006","10.23","10.3","9.86","10.09","8.257835","1719800"
"7/17/2006","9.76","10","9.26","9.29","7.603096","2119200"
"7/18/2006","9.37","9.48","8.93","9.24","7.562179","2360200"
"7/19/2006","9.23","9.74","9.18","9.74","7.971389","1486100"
"7/20/2006","9.58","9.85","9.27","9.27","7.586728","1427100"
"7/21/2006","9.42","9.43","9.01","9.14","7.480335","1461500"
"7/24/2006","8.83","9.16","8.75","9.05","7.406678","3325300"
"7/25/2006","9.18","9.67","9.01","9.61","7.864993","1781600"
"7/26/2006","9.62","10.03","9.41","10","8.184176","2008900"
"7/27/2006","10.27","10.37","9.54","9.7","7.938649","2671700"
"7/28/2006","9.71","10.15","9.7","10.14","8.298752","1618400"
"7/31/2006","10.14","10.23","10.01","10.18","8.33149","1277900"
"8/1/2006","10.18","10.49","10.05","10.49","8.585198","1929500"
"8/2/2006","10.68","11.04","10.61","10.96","8.969856","3793700"
"8/3/2006","10.85","11.11","10.66","10.89","8.912566","2539700"
"8/4/2006","11.11","11.15","10.82","10.87","8.896198","1624700"
"8/7/2006","11","11.21","10.9","11.16","9.133543","1183900"
"8/8/2006","11.03","11.27","11.01","11.16","9.133543","1628300"
"8/9/2006","11.3","11.38","10.72","10.87","8.896198","3779400"
"8/10/2006","10.77","10.87","10.42","10.61","8.683409","2488800"
"8/11/2006","10.65","10.8","10.03","10.11","8.274203","2691900"
"8/14/2006","10.05","10.14","9.72","9.83","8.045047","1964900"
"8/15/2006","9.88","10.11","9.81","10.04","8.216911","1377500"
"8/16/2006","10.2","10.32","9.93","10.05","8.225093","2026400"
"8/17/2006","9.82","9.86","9.32","9.55","7.815887","3869400"
"8/18/2006","9.55","9.8","9.25","9.51","7.78315","3100900"
"8/21/2006","9.7","10.06","9.62","10.04","8.216911","2946900"
"8/22/2006","10","10.25","9.82","10.23","8.372412","2590400"
"8/23/2006","10.35","10.46","10.05","10.26","8.396962","2730100"
"8/24/2006","10.25","10.35","9.96","10","8.184176","1672400"
"8/25/2006","10.06","10.21","9.95","10.01","8.192358","1197000"
"8/28/2006","10.01","10.01","9.74","9.85","8.061414","1379800"
"8/29/2006","9.89","9.95","9.54","9.93","8.126886","1972000"
"8/30/2006","10.05","10.09","9.67","9.79","8.012309","1763200"
"8/31/2006","9.96","10.28","9.9","10.25","8.388779","2519800"
"9/1/2006","10.22","10.52","10.03","10.44","8.544276","2029300"
"9/5/2006","10.75","10.97","10.65","10.86","8.888014","2845700"
"9/6/2006","10.79","11.12","10.71","11.02","9.018961","3269500"
"9/7/2006","10.85","10.85","10.46","10.74","8.789804","3397200"
"9/8/2006","10.46","10.5","10.2","10.23","8.372412","2466600"
"9/11/2006","9.81","9.93","9.61","9.69","7.930465","5475900"
"9/12/2006","9.83","9.93","9.37","9.43","7.717678","3008700"
"9/13/2006","9.71","9.82","9.49","9.68","7.92228","3970100"
"9/14/2006","9.85","9.92","9.37","9.52","7.791333","4222400"
"9/15/2006","9.41","10","9.1","10","8.184176","5158400"
"9/18/2006","9.62","9.88","9.46","9.83","8.045047","3774700"
"9/19/2006","9.7","9.8","9.22","9.33","7.63584","2838500"
"9/20/2006","9.43","9.43","8.79","8.92","7.300282","5830700"
"9/21/2006","9","9.2","8.9","9.15","7.488519","3341600"
"9/22/2006","9.4","9.44","9.1","9.15","7.488519","2550900"
"9/25/2006","9.05","9.08","8.85","8.97","7.341208","4100300"
"9/26/2006","8.94","9.28","8.92","9.14","7.480335","2734300"
"9/27/2006","9.33","9.59","9.09","9.57","7.84083","3340400"
"9/28/2006","9.64","9.71","9.32","9.32","7.636003","2306000"
"9/29/2006","9.2","9.4","9.15","9.25","7.578655","1585700"
"10/2/2006","9.31","9.5","9.1","9.11","7.463949","2228200"
"10/3/2006","8.94","8.98","8.44","8.51","6.972362","4119200"
"10/4/2006","8.56","8.6","7.82","8.2","6.718373","8484600"
"10/5/2006","8.54","8.61","8.3","8.48","6.947782","4421800"
"10/6/2006","8.35","8.61","8.18","8.53","6.988748","3863700"
"10/9/2006","8.64","8.77","8.45","8.47","6.939586","2768600"
"10/10/2006","8.26","8.54","8.26","8.39","6.874043","3175100"
"10/11/2006","8.43","8.56","8.31","8.38","6.865851","2439800"
"10/12/2006","8.32","8.75","8.31","8.75","7.168995","3244100"
"10/13/2006","9","9.07","8.9","9.05","7.41479","3239300"
"10/16/2006","9.21","9.27","8.93","9.11","7.463949","3595200"
"10/17/2006","9.04","9.09","8.82","9.03","7.398404","2961500"
"10/18/2006","9.03","9.24","8.97","9.16","7.504913","2946200"
"10/19/2006","9.34","9.52","9.29","9.51","7.791673","2913700"
"10/20/2006","9.52","9.52","9.29","9.3","7.619619","1606500"
"10/23/2006","9.15","9.37","8.88","9.35","7.660583","2248700"
"10/24/2006","9.2","9.62","9.14","9.48","7.767094","2539200"
"10/25/2006","9.46","9.69","9.33","9.69","7.939148","2918600"
"10/26/2006","9.86","9.93","9.65","9.72","7.963736","2550700"
"10/27/2006","9.75","9.75","9.4","9.4","7.701548","2814200"
"10/30/2006","9.59","9.71","9.52","9.57","7.84083","2740500"
"10/31/2006","9.44","9.92","9.44","9.91","8.119402","2730700"
"11/1/2006","10.13","10.28","9.94","10.22","8.373389","5717200"
"11/2/2006","10.33","10.84","10.33","10.84","8.881364","6262700"
"11/3/2006","10.7","11.1","10.55","11.08","9.077999","5410500"
"11/6/2006","11.08","11.63","11.08","11.25","9.217282","6604300"
"11/7/2006","11.41","11.51","11.21","11.3","9.258246","4234700"
"11/8/2006","11","11.23","10.7","11.17","9.15174","5639700"
"11/9/2006","11.32","11.9","11.15","11.89","9.741639","7537300"
"11/10/2006","11.81","11.89","11.4","11.5","9.422111","4238500"
"11/13/2006","11.2","11.36","10.95","11.34","9.291021","4056100"
"11/14/2006","11.5","11.55","11.13","11.17","9.15174","2838600"
"11/15/2006","10.91","11.48","10.9","11.4","9.34018","3391200"
"11/16/2006","11.52","11.54","10.9","10.9","8.930524","4343700"
"11/17/2006","10.9","10.9","10.39","10.55","8.643763","6445800"
"11/20/2006","10.8","10.82","10.51","10.6","8.684728","3164800"
"11/21/2006","10.81","11.23","10.73","11.14","9.127158","5149900"
"11/22/2006","11.35","11.56","11.15","11.22","9.192704","4308600"
"11/24/2006","11.65","11.74","11.56","11.64","9.536816","2922300"
"11/27/2006","11.82","12.03","11.71","11.8","9.667902","4567900"
"11/28/2006","11.77","12.02","11.52","12.01","9.839957","4122700"
"11/29/2006","11.92","12.15","11.88","12.07","9.88912","3791900"
"11/30/2006","12.35","12.93","12.35","12.84","10.519991","8476400"
"12/1/2006","12.9","13.08","12.63","12.85","10.528186","5786700"
"12/4/2006","13.12","13.6","12.96","13.56","11.109897","8806100"
"12/5/2006","13.75","13.81","13.11","13.27","10.872295","9006000"
"12/6/2006","12.89","13.24","12.82","12.95","10.610113","6211500"
"12/7/2006","12.92","13.18","12.51","13.09","10.724817","7175800"
"12/8/2006","13.34","13.43","12.7","12.8","10.487218","6664000"
"12/11/2006","12.79","13.08","12.76","12.95","10.610113","4595500"
"12/12/2006","12.92","13","12.58","12.8","10.487218","3981100"
"12/13/2006","12.71","12.98","12.56","12.79","10.479028","3806400"
"12/14/2006","12.84","12.93","12.71","12.71","10.413481","3874300"
"12/15/2006","12.84","12.91","12.34","12.65","10.364322","6974900"
"12/18/2006","12.54","12.73","12.16","12.18","9.979242","4758400"
"12/19/2006","12.35","13.03","12.3","13.03","10.675663","5856500"
"12/20/2006","13.05","13.09","12.51","12.53","10.266003","5315800"
"12/21/2006","12.48","12.5","12.21","12.28","10.061173","3906300"
"12/22/2006","12.32","12.54","12.18","12.54","10.274198","2998200"
"12/26/2006","12.89","12.98","12.54","12.65","10.364322","3031800"
"12/27/2006","12.79","12.93","12.71","12.91","10.585711","2991900"
"12/28/2006","13.16","13.22","13.05","13.12","10.757907","3850600"
"12/29/2006","13.12","13.18","12.94","13.18","10.807098","3397200"
"1/3/2007","13.17","13.35","12.22","12.33","10.110132","7530100"
"1/4/2007","12.25","12.25","11.74","11.87","9.732951","7188200"
"1/5/2007","11.46","11.68","11.33","11.65","9.552557","8452100"
"1/8/2007","11.71","11.71","11.36","11.54","9.46236","4851000"
"1/9/2007","11.53","12.2","11.51","12.13","9.94614","8937400"
"1/10/2007","11.89","12.35","11.74","11.96","9.806749","7299800"
"1/11/2007","12","12.28","11.9","11.95","9.798546","5265900"
"1/12/2007","12.19","12.81","12.12","12.64","10.364322","7064100"
"1/16/2007","12.84","12.86","12.33","12.36","10.134733","4711600"
"1/17/2007","12.37","12.64","12.18","12.24","10.036335","7278300"
"1/18/2007","12.31","12.42","11.68","11.75","9.634551","6161100"
"1/19/2007","11.82","12.07","11.79","11.99","9.831346","4329500"
"1/22/2007","11.96","12.19","11.8","11.93","9.782146","4716700"
"1/23/2007","12.23","12.94","12.2","12.91","10.585711","9793200"
"1/24/2007","12.67","13.19","12.6","13.15","10.782501","7678500"
"1/25/2007","13.32","13.61","12.82","13","10.659513","8817700"
"1/26/2007","13.01","13.2","12.9","13.2","10.8235","4757200"
"1/29/2007","13.2","13.28","12.84","12.99","10.651307","5685700"
"1/30/2007","13.14","13.25","13.05","13.22","10.839901","4131500"
"1/31/2007","13.18","13.63","13.13","13.48","11.053087","9943900"
"2/1/2007","13.79","13.94","13.62","13.72","11.249884","6520300"
"2/2/2007","13.55","13.65","13.25","13.33","10.930095","5499000"
"2/5/2007","13.5","13.56","13.33","13.42","11.00389","3742600"
"2/6/2007","13.68","13.72","13.45","13.46","11.03669","5176200"
"2/7/2007","13.49","13.55","13.18","13.31","10.913696","5696400"
"2/8/2007","13.24","13.95","13.16","13.95","11.438473","8429100"
"2/9/2007","14.13","14.35","13.57","13.79","11.307273","9472200"
"2/12/2007","13.65","13.9","13.45","13.59","11.143287","5165000"
"2/13/2007","13.86","13.94","13.7","13.9","11.397474","4547600"
"2/14/2007","14.01","14.15","13.89","13.98","11.463073","4777600"
"2/15/2007","14","14.12","13.86","14.12","11.577863","5425100"
"2/16/2007","13.98","14.27","13.97","14.17","11.618864","4113600"
"2/20/2007","14.06","14.12","13.91","13.97","11.454872","5137100"
"2/21/2007","14.1","14.74","13.96","14.67","12.028847","7267700"
"2/22/2007","14.7","15.07","14.57","14.94","12.25023","7102600"
"2/23/2007","15.23","15.44","14.95","15.06","12.348626","8226500"
"2/26/2007","15.24","15.38","15.1","15.37","12.602819","6352400"
"2/27/2007","14.78","15.12","13.53","14.05","11.52047","13249600"
"2/28/2007","14.19","14.79","13.85","14.65","12.012446","11252300"
"3/1/2007","14.36","14.59","14.04","14.14","11.594261","11248400"
"3/2/2007","13.84","14.1","13.39","13.77","11.290874","12099600"
"3/5/2007","13.24","13.52","12.6","12.86","10.544713","13612800"
"3/6/2007","13.44","13.74","13.26","13.62","11.167884","9353200"
"3/7/2007","13.6","14.08","13.51","13.86","11.364675","8403300"
"3/8/2007","14.11","14.24","13.75","13.81","11.323678","8113500"
"3/9/2007","13.94","14.02","13.6","13.7","11.233481","6130900"
"3/12/2007","13.65","14.04","13.51","13.94","11.43027","6892900"
"3/13/2007","13.89","14.06","13.26","13.29","10.897297","8088300"
"3/14/2007","12.71","13.54","12.7","13.54","11.102286","11458900"
"3/15/2007","13.71","14","13.67","13.94","11.43027","7623200"
"3/16/2007","14.08","14.44","13.95","14.07","11.536868","8334700"
"3/19/2007","14.18","14.3","14.01","14.11","11.569662","6251900"
"3/20/2007","14.47","14.48","14.2","14.34","11.758254","6027900"
"3/21/2007","14.44","14.9","14.21","14.87","12.192833","8858000"
"3/22/2007","14.8","14.88","14.42","14.59","11.963245","9631100"
"3/23/2007","14.48","14.57","14.16","14.23","11.668058","8407400"
"3/26/2007","14.41","14.58","14.28","14.58","11.955047","7000900"
"3/27/2007","14.48","14.55","14.32","14.39","11.799258","3729100"
"3/28/2007","14.65","14.65","14.36","14.44","11.848486","6328800"
"3/29/2007","14.38","14.51","14.32","14.33","11.758224","5975200"
"3/30/2007","14.46","14.5","14.32","14.36","11.782844","3930200"
"4/2/2007","14.35","14.5","14.22","14.5","11.897717","5230500"
"4/3/2007","14.61","14.9","14.55","14.79","12.135671","7104200"
"4/4/2007","14.9","15.13","14.85","15.08","12.373628","6927800"
"4/5/2007","15.15","15.2","14.79","14.82","12.160288","6304200"
"4/9/2007","14.93","15.13","14.77","14.8","12.143875","4925700"
"4/10/2007","15.1","15.14","14.82","14.94","12.258751","3789400"
"4/11/2007","14.99","15.03","14.51","14.65","12.020802","6675800"
"4/12/2007","14.51","14.72","14.45","14.72","12.078237","4189500"
"4/13/2007","14.88","15.1","14.78","15.06","12.357213","6792200"
"4/16/2007","15.18","15.25","15.07","15.19","12.463885","6719900"
"4/17/2007","15.2","15.25","14.95","14.97","12.283367","4943900"
"4/18/2007","15.01","15.12","14.93","15.02","12.324399","4291700"
"4/19/2007","14.74","14.81","14.41","14.49","11.889511","8636800"
"4/20/2007","14.82","14.86","14.65","14.71","12.07003","4808200"
"4/23/2007","14.78","14.8","14.53","14.59","11.971566","4225200"
"4/24/2007","14.51","14.6","14.1","14.24","11.684381","6221900"
"4/25/2007","14.33","14.56","14.27","14.52","11.914132","5540900"
"4/26/2007","14.2","14.26","14.08","14.14","11.602324","5366100"
"4/27/2007","14.28","14.41","14.21","14.36","11.782844","4113800"
"4/30/2007","14.36","14.4","13.95","13.97","11.46284","4746000"
"5/1/2007","13.83","13.9","13.35","13.66","11.20847","8616000"
"5/2/2007","13.47","14.03","13.47","13.91","11.413606","7174000"
"5/3/2007","14.09","14.37","13.94","14.29","11.725406","6010400"
"5/4/2007","14.49","14.66","14.19","14.33","11.758224","6344100"
"5/7/2007","14.5","14.58","14.28","14.39","11.807463","5045800"
"5/8/2007","14.19","14.37","13.92","14.22","11.667968","4531000"
"5/9/2007","14.04","14.43","13.98","14.13","11.594121","4431000"
"5/10/2007","13.86","14.08","13.55","13.7","11.241293","6020900"
"5/11/2007","13.75","14.09","13.75","13.99","11.479246","4256000"
"5/14/2007","14.01","14.22","13.41","13.68","11.224882","5409400"
"5/15/2007","13.63","13.68","13.21","13.23","10.855641","7821900"
"5/16/2007","13.09","13.29","12.91","13.11","10.757179","7313000"
"5/17/2007","13.11","13.42","12.98","13.34","10.9459","7281500"
"5/18/2007","13.55","13.75","13.38","13.75","11.28232","5584500"
"5/21/2007","13.66","13.94","13.55","13.79","11.315137","6806700"
"5/22/2007","13.85","13.85","13.3","13.33","10.937694","4994900"
"5/23/2007","13.52","13.68","13.19","13.3","10.91308","7155800"
"5/24/2007","13.2","13.31","12.75","12.75","10.46179","8100500"
"5/25/2007","13.02","13.19","12.91","13.05","10.707946","6517300"
"5/29/2007","13.44","13.48","13.05","13.17","10.806413","4390000"
"5/30/2007","12.96","13.17","12.83","12.99","10.658713","5546200"
"5/31/2007","13.22","13.47","13.15","13.45","11.03616","6943800"
"6/1/2007","13.63","14.1","13.62","14.02","11.503863","8288400"
"6/4/2007","14.04","14.28","13.79","14.04","11.520274","6560000"
"6/5/2007","14.04","14.06","13.73","13.92","11.421811","6230600"
"6/6/2007","13.97","14","13.53","13.76","11.290524","6160700"
"6/7/2007","13.65","13.85","12.91","13.04","10.69974","9913300"
"6/8/2007","12.9","13.15","12.71","13.05","10.707946","7312600"
"6/11/2007","13.1","13.21","12.84","12.99","10.658713","6417700"
"6/12/2007","12.76","12.86","12.35","12.35","10.133577","10340500"
"6/13/2007","12.45","12.58","12.33","12.53","10.28127","6032800"
"6/14/2007","12.52","12.77","12.5","12.71","10.428967","4981300"
"6/15/2007","12.86","13.08","12.81","12.99","10.658713","4541500"
"6/18/2007","13.13","13.14","12.91","12.95","10.625896","3488700"
"6/19/2007","12.91","13.08","12.81","13.06","10.716152","5413500"
"6/20/2007","13","13.03","12.56","12.62","10.355119","5715000"
"6/21/2007","12.71","12.76","12.39","12.75","10.46179","5541300"
"6/22/2007","12.82","12.84","12.5","12.66","10.38794","4084400"
"6/25/2007","12.52","12.63","12.25","12.29","10.084345","5145900"
"6/26/2007","12.17","12.24","11.59","11.76","9.649461","10919500"
"6/27/2007","11.73","12.15","11.6","12.14","9.969741","8412400"
"6/28/2007","11.45","11.55","11.02","11.13","9.140299","19525500"
"6/29/2007","11.26","11.29","11.03","11.12","9.132083","9192200"
"7/2/2007","11.3","11.4","11.22","11.38","9.345605","4234000"
"7/3/2007","11.38","11.44","11.21","11.36","9.329179","2628900"
"7/5/2007","11.61","11.81","11.38","11.53","9.468791","7265700"
"7/6/2007","11.6","11.91","11.52","11.9","9.772642","9015000"
"7/9/2007","12.12","12.17","11.93","12.07","9.912255","8411900"
"7/10/2007","12.13","12.3","11.91","11.96","9.821919","7280100"
"7/11/2007","12","12","11.71","11.87","9.748005","5355300"
"7/12/2007","12.1","12.25","12.06","12.25","10.060078","5639400"
"7/13/2007","12.4","12.46","12.14","12.33","10.125771","6320600"
"7/16/2007","12.33","12.38","11.89","11.99","9.846558","5270100"
"7/17/2007","11.92","12.14","11.9","12.04","9.887617","6064100"
"7/18/2007","12.09","12.55","12.09","12.54","10.298234","10500400"
"7/19/2007","12.7","12.89","12.61","12.88","10.577449","8817400"
"7/20/2007","12.93","12.93","12.39","12.62","10.36393","8341400"
"7/23/2007","12.59","12.64","12.21","12.43","10.207898","5823400"
"7/24/2007","12.58","12.61","12.08","12.18","10.00259","7047500"
"7/25/2007","11.99","12.07","11.46","11.72","9.62482","8212900"
"7/26/2007","11.41","11.62","11.05","11.34","9.312756","7761500"
"7/27/2007","11.2","11.49","11.06","11.1","9.115657","7336700"
"7/30/2007","11.17","11.35","11.07","11.29","9.271694","6444600"
"7/31/2007","11.42","11.44","11.03","11.07","9.091022","6249900"
"8/1/2007","11.02","11.18","10.47","10.81","8.877502","10492500"
"8/2/2007","10.86","10.98","10.61","10.82","8.885716","5974300"
"8/3/2007","10.83","10.95","10.61","10.65","8.746107","6529700"
"8/6/2007","10.65","10.66","10.04","10.33","8.483311","6872100"
"8/7/2007","10.25","10.69","10.25","10.6","8.705049","5118000"
"8/8/2007","11","11.35","10.94","11.26","9.247057","8402500"
"8/9/2007","10.83","11.23","10.72","10.92","8.96784","7589600"
"8/10/2007","10.89","11.4","10.64","11.25","9.238847","10827000"
"8/13/2007","11.33","11.34","10.95","10.98","9.017112","5095900"
"8/14/2007","10.79","10.9","10.33","10.37","8.51616","8572900"
"8/15/2007","10.31","10.31","9.47","9.53","7.826327","10970300"
"8/16/2007","9.39","9.39","8.4","9.12","7.489621","16276700"
"8/17/2007","9.7","9.89","9.31","9.63","7.908449","9794000"
"8/20/2007","9.83","10.17","9.69","9.97","8.187665","6434900"
"8/21/2007","9.9","10.11","9.86","9.95","8.171245","4204200"
"8/22/2007","10.23","10.23","10.09","10.19","8.36834","3959800"
"8/23/2007","10.45","10.45","9.95","10","8.212305","4168200"
"8/24/2007","10.07","10.41","9.96","10.41","8.549008","3824600"
"8/27/2007","10.31","10.38","10.2","10.2","8.376551","2493500"
"8/28/2007","10.08","10.19","9.92","9.97","8.187665","4054900"
"8/29/2007","10.25","10.72","10.06","10.68","8.770745","4875500"
"8/30/2007","10.5","11.02","10.41","10.88","8.934989","6154900"
"8/31/2007","11.19","11.23","10.97","11.06","9.082808","3533900"
"9/4/2007","11.26","11.88","11.19","11.74","9.641245","5900800"
"9/5/2007","11.55","11.85","11.46","11.66","9.575549","6307400"
"9/6/2007","11.95","12.53","11.95","12.42","10.19968","9872600"
"9/7/2007","12.55","12.57","11.4","11.78","9.674095","14450700"
"9/10/2007","11.83","12","11.28","11.35","9.320968","8520100"
"9/11/2007","11.5","11.92","11.37","11.69","9.600187","10531300"
"9/12/2007","11.71","12.73","11.62","11.76","9.657673","8535900"
"9/13/2007","11.62","11.94","11.54","11.85","9.731586","5125100"
"9/14/2007","11.95","11.98","11.61","11.79","9.682312","5292100"
"9/17/2007","11.94","12","11.71","11.86","9.739797","5278200"
"9/18/2007","11.88","12.46","11.79","12.41","10.191471","8170600"
"9/19/2007","12.57","12.8","12.3","12.48","10.248958","8981600"
"9/20/2007","13","13.04","12.56","12.66","10.396782","17029300"
"9/21/2007","12.63","12.75","12.31","12.61","10.355719","10560100"
"9/24/2007","12.55","12.57","12.12","12.17","9.994376","11177600"
"9/25/2007","11.85","12.03","11.62","12.01","9.862981","9985300"
"9/26/2007","12.01","12.14","11.46","11.52","9.468465","10367500"
"9/27/2007","11.74","11.78","11.33","11.54","9.484898","7675200"
"9/28/2007","11.78","11.98","11.7","11.78","9.682158","11396900"
"10/1/2007","11.8","12.03","11.66","11.99","9.854767","5686700"
"10/2/2007","11.7","11.74","11.35","11.52","9.468465","6357700"
"10/3/2007","11.59","11.61","11.19","11.21","9.213665","5260900"
"10/4/2007","11.1","11.62","11.04","11.62","9.55065","6070700"
"10/5/2007","11.66","12","11.63","11.86","9.747916","5418600"
"10/8/2007","11.77","11.84","11.53","11.57","9.509553","3025900"
"10/9/2007","11.67","12.16","11.62","12.13","9.96983","6337000"
"10/10/2007","12.3","12.98","12.2","12.9","10.6027","13759200"
"10/11/2007","13.52","13.93","13.28","13.45","11.054754","20876000"
"10/12/2007","13.6","13.97","13.47","13.62","11.194482","5500700"
"10/15/2007","14.21","14.25","13.61","13.98","11.490371","9701300"
"10/16/2007","14.15","14.18","13.67","14.03","11.531466","7639000"
"10/17/2007","14.2","14.35","13.62","13.71","11.268457","9565800"
"10/18/2007","13.96","14.25","13.85","14.22","11.687629","7886500"
"10/19/2007","14.25","14.37","13.78","13.93","11.44928","7955500"
"10/22/2007","13.29","13.46","13.1","13.41","11.021876","8868000"
"10/23/2007","13.88","13.9","13.44","13.81","11.350647","7486900"
"10/24/2007","13.68","14","13.47","14","11.506811","5835700"
"10/25/2007","14.3","14.34","13.79","13.91","11.432835","6487000"
"10/26/2007","14.25","14.44","14.11","14.42","11.852017","8643200"
"10/29/2007","14.65","15.14","14.52","15","12.32872","11437100"
"10/30/2007","14.63","14.81","14.55","14.79","12.15612","7466200"
"10/31/2007","14.94","15.03","14.21","15.02","12.345161","10522800"
"11/1/2007","14.75","14.75","14.26","14.41","11.843798","7989600"
"11/2/2007","14.6","15.07","14.24","14.98","12.312284","9584500"
"11/5/2007","14.88","15.11","14.59","14.79","12.15612","6785000"
"11/6/2007","15.33","15.5","15.22","15.49","12.731463","9000400"
"11/7/2007","15.77","15.88","14.62","14.65","12.041054","11365200"
"11/8/2007","15.08","15.14","13.55","14.2","11.671193","13801700"
"11/9/2007","14.2","14.2","13.6","13.9","11.424621","9114700"
"11/12/2007","13.11","13.42","12.54","12.62","10.372565","12233500"
"11/13/2007","12.87","13.38","12.87","13.25","10.890371","8596700"
"11/14/2007","13.95","13.98","13.4","13.42","11.030096","6465900"
"11/15/2007","13.1","13.28","12.76","12.94","10.635579","7069600"
"11/16/2007","13.27","13.27","12.84","13.08","10.750645","8255400"
"11/19/2007","13.19","13.19","12.46","12.59","10.347914","7138700"
"11/20/2007","12.86","13.44","12.71","13.41","11.021876","9175000"
"11/21/2007","13.28","13.39","12.79","13.18","10.83284","6942200"
"11/23/2007","13.66","13.99","13.47","13.94","11.457495","3446000"
"11/26/2007","14.1","14.22","13.42","13.42","11.030096","6611000"
"11/27/2007","13.17","13.38","13","13.3","10.931467","7071000"
"11/28/2007","13.21","13.4","12.95","13.4","11.013659","9607500"
"11/29/2007","13.14","13.43","12.93","13.12","10.783521","6822700"
"11/30/2007","13","13.12","12.6","12.86","10.569828","7379000"
"12/3/2007","12.66","13.05","12.66","12.89","10.594487","5710600"
"12/4/2007","13.04","13.07","12.71","12.83","10.545171","5028100"
"12/5/2007","12.74","12.9","12.71","12.78","10.504073","6318100"
"12/6/2007","12.7","13.18","12.65","13.13","10.791749","7198900"
"12/7/2007","13.33","13.46","13.04","13.35","10.972568","5282000"
"12/10/2007","13.5","13.64","13.46","13.62","11.194482","5522400"
"12/11/2007","13.58","13.94","13.17","13.19","10.841059","5663300"
"12/12/2007","13.5","13.74","13.33","13.45","11.054754","5554000"
"12/13/2007","13.45","13.45","12.76","12.9","10.6027","6431600"
"12/14/2007","12.68","12.77","12.48","12.55","10.315034","5892400"
"12/17/2007","12.54","12.64","11.84","11.89","9.772571","9197400"
"12/18/2007","12.2","12.35","11.89","12.28","10.093113","7362200"
"12/19/2007","12.28","12.35","11.92","11.95","9.821883","6142400"
"12/20/2007","11.98","12.01","11.59","11.59","9.525991","6882100"
"12/21/2007","11.9","12.47","11.82","12.28","10.093113","12810700"
"12/24/2007","12.47","12.7","12.4","12.66","10.405446","3080300"
"12/26/2007","12.9","13","12.8","12.9","10.6027","3355400"
"12/27/2007","12.93","13.05","12.58","12.66","10.41352","4228300"
"12/28/2007","12.94","13.04","12.82","12.98","10.676733","4073900"
"12/31/2007","12.98","13.13","12.75","12.94","10.643834","3350400"
"1/2/2008","13.21","13.93","13.17","13.87","11.408806","10212100"
"1/3/2008","13.79","14.98","13.79","14.85","12.214907","14116900"
"1/4/2008","14.65","14.95","14.33","14.8","12.173783","13481700"
"1/7/2008","14.66","15.1","14.23","14.36","11.811854","10686100"
"1/8/2008","15","15.66","15","15.38","12.650863","16207800"
"1/9/2008","15.29","15.81","15.17","15.68","12.897625","14705600"
"1/10/2008","15.3","16.299999","15.25","16.299999","13.407605","14923200"
"1/11/2008","16.25","16.67","16.15","16.4","13.489862","13364000"
"1/14/2008","17.48","17.67","16.93","16.98","13.966946","21475200"
"1/15/2008","17.049999","17.049999","16","16.16","13.292451","17795800"
"1/16/2008","15.63","15.97","14.82","15","12.338288","22132700"
"1/17/2008","15.29","15.6","14.57","14.8","12.173783","17466800"
"1/18/2008","15.04","15.25","14.51","15.07","12.395866","15194300"
"1/22/2008","13.87","15.56","13.87","15.54","12.782465","20294800"
"1/23/2008","15.31","15.88","14.44","15.07","12.395866","21481000"
"1/24/2008","15.99","15.99","15.34","15.55","12.790693","15106900"
"1/25/2008","16.040001","16.299999","15.51","15.62","12.848269","16103500"
"1/28/2008","15.9","16.57","15.53","16.379999","13.473411","16147400"
"1/29/2008","16.459999","16.799999","16.200001","16.299999","13.407605","11331100"
"1/30/2008","16.200001","17.07","15.91","16.93","13.925813","14631500"
"1/31/2008","16.709999","16.93","16.379999","16.5","13.572119","12363200"
"2/1/2008","16.84","16.860001","15.82","15.89","13.07036","11739500"
"2/4/2008","15.4","15.55","15.13","15.19","12.494571","11614400"
"2/5/2008","14.77","14.93","14.4","14.6","12.00927","11671900"
"2/6/2008","15.06","15.24","14.51","14.56","11.976365","10068300"
"2/7/2008","14.6","14.96","14.4","14.72","12.107975","7528500"
"2/8/2008","15.06","15.63","14.98","15.53","12.774242","12996500"
"2/11/2008","15.68","15.93","15.25","15.64","12.864723","11789800"
"2/12/2008","15.65","15.82","14.89","14.95","12.297163","10573300"
"2/13/2008","15.11","15.25","14.6","15.23","12.527474","9310600"
"2/14/2008","15.26","15.37","15","15.08","12.404098","8106500"
"2/15/2008","15.28","15.52","15.03","15.18","12.486349","9144800"
"2/19/2008","15.71","16.120001","15.56","16.030001","13.185519","10629100"
"2/20/2008","15.77","16.639999","15.74","16.559999","13.621471","12207200"
"2/21/2008","16.76","17.200001","16.67","17.059999","14.032748","17587400"
"2/22/2008","17.15","17.15","16.43","16.959999","13.950491","12183400"
"2/25/2008","17.040001","17.209999","16.65","17","13.983391","8977000"
"2/26/2008","16.950001","17.66","16.73","17.57","14.452244","13814000"
"2/27/2008","17.92","18.540001","17.85","18.209999","14.978679","15360700"
"2/28/2008","18.280001","18.690001","18.209999","18.629999","15.32415","10357100"
"2/29/2008","18.629999","18.639999","17.709999","17.99","14.797723","10999000"
"3/3/2008","18.51","19.200001","18.450001","19.190001","15.784787","17785600"
"3/4/2008","19.299999","19.4","17.91","18.5","15.217221","18692100"
"3/5/2008","18.950001","19.469999","18.809999","19.35","15.916392","15467200"
"3/6/2008","19.1","19.26","18.59","19.030001","15.653185","14546400"
"3/7/2008","19","19.1","18.1","18.33","15.077391","12400700"
"3/10/2008","17.99","18.030001","17.139999","17.48","14.378219","13837900"
"3/11/2008","18.15","18.379999","17.59","18.370001","15.110291","9919200"
"3/12/2008","18.450001","18.790001","18.200001","18.280001","15.036267","8640300"
"3/13/2008","18.799999","19.120001","18.549999","18.91","15.554474","14746000"
"3/14/2008","18.780001","19.65","18.52","19.389999","15.949299","16186400"
"3/17/2008","19.469999","19.93","18.809999","19.129999","15.735429","17738200"
"3/18/2008","19.48","19.49","17.75","17.860001","14.690789","17040200"
"3/19/2008","17.51","17.75","16.559999","16.6","13.654375","20841800"
"3/20/2008","15.8","16.24","15.19","15.92","13.095037","23016400"
"3/24/2008","16.219999","16.43","15.58","15.7","12.914079","13647400"
"3/25/2008","16.26","16.93","16.23","16.91","13.909365","12188400"
"3/26/2008","16.66","16.9","16","16.33","13.432285","18637100"
"3/27/2008","15.95","15.99","15.18","15.37","12.650378","24362300"
"3/28/2008","14.9","15.23","14.8","15.06","12.395233","11794400"
"3/31/2008","15.22","15.3","14.41","14.62","12.033087","13131100"
"4/1/2008","14.21","14.21","13.66","14.04","11.555717","22308100"
"4/2/2008","14.08","14.63","14.07","14.57","11.991936","15395700"
"4/3/2008","14.45","14.65","14.25","14.38","11.835554","11213000"
"4/4/2008","14.57","14.96","14.5","14.93","12.288235","14569600"
"4/7/2008","15.36","15.44","14.5","14.57","11.991936","13630500"
"4/8/2008","14.32","14.45","14.01","14.21","11.695631","11738000"
"4/9/2008","14.23","14.58","14.19","14.47","11.909628","11903200"
"4/10/2008","14.6","14.71","14.14","14.62","12.033087","10781800"
"4/11/2008","14.44","14.68","14.17","14.22","11.703866","9349000"
"4/14/2008","14.34","14.45","14.02","14.15","11.646249","9497100"
"4/15/2008","14.38","14.48","14.09","14.25","11.728559","8928100"
"4/16/2008","14.64","15.23","14.64","15.19","12.502227","16965600"
"4/17/2008","15.23","15.23","14.51","14.55","11.975473","10596700"
"4/18/2008","14.32","14.57","13.98","14.49","11.926089","16947600"
"4/21/2008","14.69","14.69","14","14.1","11.605099","11607100"
"4/22/2008","14.1","14.36","13.9","13.93","11.46518","11126200"
"4/23/2008","13.67","13.75","13.39","13.45","11.070111","11939700"
"4/24/2008","13.27","13.27","12.68","13.06","10.749119","19249800"
"4/25/2008","13.2","13.55","13.01","13.39","11.020729","11196400"
"4/28/2008","13.6","13.67","13.25","13.25","10.905498","7544200"
"4/29/2008","12.9","12.99","12.42","12.48","10.271744","15985500"
"4/30/2008","12.55","12.99","12.5","12.82","10.551588","14538800"
"5/1/2008","12.43","12.94","12.24","12.9","10.617429","14116100"
"5/2/2008","12.97","13.23","12.76","12.89","10.609199","11497100"
"5/5/2008","13.23","13.4","12.93","13.35","10.987806","10624700"
"5/6/2008","13.47","14.15","13.46","13.94","11.473412","14639800"
"5/7/2008","13.77","14.07","13.62","13.75","11.317031","8419500"
"5/8/2008","14.35","14.76","14.22","14.67","12.074242","14407200"
"5/9/2008","15","15.08","14.43","14.79","12.173008","12497800"
"5/12/2008","14.66","14.79","14.26","14.35","11.810863","9649500"
"5/13/2008","13.98","14.27","13.8","14.1","11.605099","8693700"
"5/14/2008","14.15","14.3","13.8","13.85","11.399335","7816400"
"5/15/2008","14.3","14.72","14.22","14.57","11.991936","10390600"
"5/16/2008","15.2","15.21","14.9","15.03","12.370542","12333100"
"5/19/2008","15.3","15.49","14.96","15.22","12.526921","9802800"
"5/20/2008","15.42","15.92","15.31","15.92","13.103063","12353800"
"5/21/2008","15.92","16.459999","15.81","16.15","13.292364","19311200"
"5/22/2008","16.049999","16.110001","15.56","15.93","13.111296","11074500"
"5/23/2008","16.15","16.299999","15.78","16.049999","13.210058","9974500"
"5/27/2008","15.52","15.55","15.21","15.33","12.617457","11394300"
"5/28/2008","15","15.55","14.8","15.48","12.740915","8292100"
"5/29/2008","15.03","15.26","14.75","14.86","12.230622","11988200"
"5/30/2008","14.95","15.35","14.9","15.28","12.576302","6492500"
"6/2/2008","15.15","15.75","15.11","15.42","12.691534","7578200"
"6/3/2008","15.18","15.51","14.85","14.89","12.255316","8208600"
"6/4/2008","14.81","14.87","14.43","14.51","11.942554","9004600"
"6/5/2008","14.38","15","14.28","14.93","12.288235","7799100"
"6/6/2008","15.3","15.51","15.18","15.25","12.551615","10012400"
"6/9/2008","15.11","15.41","14.93","15.08","12.411694","5960300"
"6/10/2008","14.47","14.78","13.92","14.04","11.555717","16799500"
"6/11/2008","14.28","14.5","13.99","14.03","11.547486","8903800"
"6/12/2008","13.75","14.1","13.46","13.94","11.473412","9143700"
"6/13/2008","13.88","14.17","13.75","14","11.522792","5179100"
"6/16/2008","14.48","14.6","14","14","11.522792","7805100"
"6/17/2008","14.03","14.38","14","14.2","11.687408","5466600"
"6/18/2008","14.3","14.58","14.12","14.54","11.967246","6885100"
"6/19/2008","14.88","15.03","14.46","14.48","11.917861","7281000"
"6/20/2008","14.6","14.88","14.51","14.72","12.115392","7511000"
"6/23/2008","14.43","14.92","14.33","14.88","12.247083","6158800"
"6/24/2008","14.84","15.11","14.68","14.76","12.148318","6697500"
"6/25/2008","14.76","14.83","14.19","14.64","12.049548","7593200"
"6/26/2008","15.05","15.67","14.97","15.61","12.874298","21647000"
"6/27/2008","15.88","16.85","15.86","16.57","13.666049","19192500"
"6/30/2008","16.82","16.99","15.83","16.540001","13.64131","12536600"
"7/1/2008","16.959999","17","16.129999","16.25","13.402137","12607900"
"7/2/2008","16.360001","16.57","15.95","16.17","13.336155","9364200"
"7/3/2008","15.85","16.049999","15.53","15.9","13.11347","7040500"
"7/7/2008","15.25","15.41","14.98","15.21","12.5444","10845400"
"7/8/2008","14.91","15.24","14.57","14.95","12.329963","12729600"
"7/9/2008","15.04","15.43","14.64","14.69","12.115525","10753600"
"7/10/2008","14.7","14.74","13.72","13.95","11.505218","20327200"
"7/11/2008","14.3","14.97","14.28","14.91","12.296972","18743800"
"7/14/2008","15.12","15.58","14.78","15.5","12.783574","13197800"
"7/15/2008","15.91","16","14.77","15.31","12.62687","15108500"
"7/16/2008","15.33","15.42","14.64","14.7","12.123777","12736000"
"7/17/2008","14.55","15.27","14.32","14.46","11.925841","13081700"
"7/18/2008","14.42","14.74","13.95","13.97","11.521708","11059000"
"7/21/2008","14.29","14.5","13.97","14.43","11.901095","7728200"
"7/22/2008","14.62","14.64","13.61","13.77","11.356764","10345100"
"7/23/2008","13.58","13.82","12.65","12.73","10.499029","22493800"
"7/24/2008","12.94","13.1","12.63","12.69","10.466036","12962700"
"7/25/2008","12.85","12.91","12.4","12.76","10.523767","8798100"
"7/28/2008","12.75","13.17","12.53","12.72","10.490781","9057900"
"7/29/2008","12.6","12.64","12.09","12.3","10.152367","9831900"
"7/30/2008","11.9","12.61","11.66","12.61","10.408235","13500800"
"7/31/2008","13.05","13.08","12.23","12.37","10.210145","10499000"
"8/1/2008","12.26","12.79","12.2","12.32","10.168874","9220500"
"8/4/2008","12.11","12.52","11.23","11.41","9.417765","10839400"
"8/5/2008","11.26","11.53","10.65","10.72","8.848244","18212000"
"8/6/2008","10.96","11.24","10.83","11.01","9.087606","13915700"
"8/7/2008","11.01","11.25","10.89","11.08","9.145382","9822400"
"8/8/2008","10.7","10.73","10.34","10.42","8.600621","9756300"
"8/11/2008","10.33","10.41","9.26","9.79","8.080623","25273700"
"8/12/2008","10.03","10.39","9.66","10.27","8.476813","16213000"
"8/13/2008","10.6","11.11","10.42","10.95","9.038081","17856600"
"8/14/2008","10.85","10.93","10.18","10.23","8.443795","11729400"
"8/15/2008","9.85","10.07","9.65","9.86","8.1384","14161700"
"8/18/2008","10.16","10.33","9.94","10.06","8.303479","9827900"
"8/19/2008","9.95","10.56","9.85","10.41","8.59237","10794300"
"8/20/2008","10.7","10.85","10.27","10.54","8.699671","15753900"
"8/21/2008","11.33","11.57","11.1","11.47","9.46729","17145900"
"8/22/2008","11.16","11.22","10.66","10.92","9.013323","14892700"
"8/25/2008","10.85","11.19","10.78","10.92","9.013323","7909300"
"8/26/2008","10.93","11.19","10.65","10.66","8.798717","8129600"
"8/27/2008","10.95","11.1","10.68","10.89","8.997002","8828200"
"8/28/2008","11.29","11.33","10.7","10.95","9.046566","8650900"
"8/29/2008","11","11.01","10.69","10.82","8.939166","6052600"
"9/2/2008","10.29","10.29","9.99","10.06","8.311276","11058500"
"9/3/2008","9.94","10.2","9.43","9.67","7.98907","15148100"
"9/4/2008","9.81","9.88","9.1","9.11","7.526414","16730100"
"9/5/2008","9.49","9.6","8.99","9.22","7.617293","17726300"
"9/8/2008","9.5","9.59","8.49","8.49","7.01419","18949700"
"9/9/2008","8.35","8.35","7.44","7.48","6.179754","30345200"
"9/10/2008","7.81","7.98","7.27","7.85","6.485439","24843100"
"9/11/2008","7.73","7.86","7.31","7.56","6.245851","19183700"
"9/12/2008","8","8.68","7.82","8.57","7.080283","20784600"
"9/15/2008","8.6","8.73","8","8.18","6.758076","26292900"
"9/16/2008","7.7","8.67","7.55","8.56","7.072021","22632100"
"9/17/2008","8.66","9.57","8.53","9.28","7.666862","34478500"
"9/18/2008","9.76","9.97","8.35","8.79","7.262039","37937600"
"9/19/2008","8.99","9.48","8.42","9.48","7.832098","25408700"
"9/22/2008","9.95","10.74","9.93","10.51","8.683052","27434700"
"9/23/2008","10.73","10.95","9.79","10.2","8.42694","30417900"
"9/24/2008","10.43","10.5","9.96","10.2","8.42694","17810900"
"9/25/2008","10.23","10.45","9.56","9.66","7.980811","20465900"
"9/26/2008","9.83","10.02","8.85","8.97","7.418433","22151500"
"9/29/2008","8.94","9.39","8.41","8.54","7.062808","22809800"
"9/30/2008","8.5","8.75","8.14","8.33","6.889132","15628200"
"10/1/2008","8.27","8.8","8","8.37","6.922214","24390300"
"10/2/2008","7.98","8.25","6.75","6.8","5.623782","32705300"
"10/3/2008","6.84","7.46","6.77","6.86","5.673402","21825800"
"10/6/2008","7.3","7.38","5.88","6.49","5.367403","32715200"
"10/7/2008","6.85","6.95","6.28","6.32","5.22681","23245000"
"10/8/2008","6.7","7.55","6.49","7.51","6.21097","34883100"
"10/9/2008","7.33","7.37","6.63","6.88","5.689945","20190900"
"10/10/2008","6.85","6.97","5.2","5.54","4.581729","37320500"
"10/13/2008","5.84","6.02","5.25","5.96","4.929079","17583200"
"10/14/2008","6.33","6.46","5.91","6.04","4.995242","23547100"
"10/15/2008","5.84","5.97","5.15","5.24","4.333621","26956100"
"10/16/2008","5.27","5.29","4.4","4.78","3.95319","33276300"
"10/17/2008","4.45","5.2","4.33","4.69","3.878755","20524800"
"10/20/2008","4.84","5.25","4.81","5.22","4.317079","15958400"
"10/21/2008","4.94","5.09","4.71","4.72","3.903565","13509700"
"10/22/2008","4.5","4.52","3.9","3.97","3.283297","30622700"
"10/23/2008","3.86","4.2","3.68","3.85","3.184053","32955300"
"10/24/2008","3.41","4.2","3.31","4.03","3.332918","31941000"
"10/27/2008","4.05","4.17","3.74","3.74","3.09308","19980300"
"10/28/2008","4.02","4.12","3.67","4.1","3.390809","19199400"
"10/29/2008","4.28","4.84","4.21","4.75","3.937982","27620400"
"10/30/2008","5.05","5.2","4.51","4.95","4.103792","19571300"
"10/31/2008","4.82","5.03","4.63","4.63","3.838496","14420700"
"11/3/2008","4.84","4.98","4.6","4.66","3.863368","13272200"
"11/4/2008","4.94","5.51","4.93","5.47","4.534898","23765600"
"11/5/2008","5.32","5.51","4.95","5.02","4.161826","19372600"
"11/6/2008","5.18","5.25","4.59","4.67","3.87166","16697800"
"11/7/2008","4.81","4.99","4.52","4.73","3.9214","10378200"
"11/10/2008","5.12","5.16","4.73","4.93","4.087212","12410700"
"11/11/2008","4.67","4.73","4.36","4.54","3.763882","12742900"
"11/12/2008","4.34","4.37","3.95","4.05","3.357649","16954200"
"11/13/2008","4.05","4.51","3.71","4.49","3.722429","23852900"
"11/14/2008","4.52","4.73","4.19","4.28","3.54833","16959600"
"11/17/2008","4.28","4.43","4.02","4.12","3.415681","11699500"
"11/18/2008","4.1","4.23","3.88","3.99","3.307905","11893200"
"11/19/2008","4.05","4.35","3.66","3.71","3.075771","22062200"
"11/20/2008","3.73","3.92","3.49","3.6","2.984575","18146300"
"11/21/2008","3.96","4.45","3.84","4.41","3.656105","28957700"
"11/24/2008","4.75","5.36","4.7","5.17","4.286183","33048200"
"11/25/2008","5.39","5.42","4.76","5.02","4.169892","23095000"
"11/26/2008","4.98","5.59","4.86","5.49","4.560299","20109000"
"11/28/2008","5.74","5.84","5.47","5.81","4.826108","8666800"
"12/1/2008","5.38","5.4","4.82","4.87","4.045293","17658400"
"12/2/2008","5.06","5.3","4.96","5.3","4.402473","14651400"
"12/3/2008","5.05","5.31","4.94","5.12","4.252956","15865200"
"12/4/2008","5.04","5.29","4.87","4.96","4.120051","16777500"
"12/5/2008","4.8","4.94","4.43","4.94","4.103439","16704400"
"12/8/2008","5.4","5.44","5.1","5.17","4.294489","15385900"
"12/9/2008","5.07","5.43","4.95","5.24","4.352634","16122400"
"12/10/2008","5.27","5.75","5.15","5.68","4.718123","42809600"
"12/11/2008","5.95","6.55","5.86","5.96","4.950707","36684100"
"12/12/2008","5.76","6.39","5.65","6.13","5.091918","19436200"
"12/15/2008","6.42","6.76","6.27","6.54","5.432487","25223400"
"12/16/2008","6.6","6.97","6.29","6.97","5.78967","27254500"
"12/17/2008","7.16","7.33","6.78","6.88","5.71491","26566500"
"12/18/2008","6.75","6.88","6.37","6.63","5.507246","23034600"
"12/19/2008","6.28","6.82","6.22","6.78","5.631844","21400100"
"12/22/2008","7.07","7.13","6.42","6.57","5.457407","13088300"
"12/23/2008","6.52","6.82","6.34","6.76","5.61523","13594800"
"12/24/2008","6.67","6.88","6.54","6.78","5.631844","5266300"
"12/26/2008","6.8","7.08","6.67","6.95","5.773056","9045200"
"12/29/2008","7.2","7.63","7.12","7.48","6.222256","21369900"
"12/30/2008","7.41","7.75","7.29","7.75","6.446855","14354800"
"12/31/2008","7.59","7.8","7.46","7.72","6.4219","13433100"
"1/2/2009","7.67","7.95","7.48","7.61","6.330397","14104400"
"1/5/2009","7.16","7.45","7.07","7.26","6.039248","18428800"
"1/6/2009","7.11","7.65","7.06","7.5","6.238894","14589800"
"1/7/2009","7.5","7.52","6.65","6.77","5.631641","21273100"
"1/8/2009","7","7.19","6.92","7.16","5.956065","16362100"
"1/9/2009","7.1","7.32","6.88","7.03","5.847922","12714400"
"1/12/2009","6.84","6.84","6.41","6.43","5.348811","13408700"
"1/13/2009","6.3","6.69","6.15","6.46","5.373768","14558900"
"1/14/2009","6.4","6.45","5.87","6.01","4.999434","19230400"
"1/15/2009","6.12","6.43","5.8","6.37","5.2989","17069700"
"1/16/2009","6.67","6.89","6.44","6.85","5.69819","17716900"
"1/20/2009","7","7.44","6.83","6.89","5.731465","24871900"
"1/21/2009","6.9","7.02","6.57","7.02","5.839605","12916800"
"1/22/2009","6.92","7.24","6.86","6.95","5.781374","16058200"
"1/23/2009","7.24","7.78","7.19","7.72","6.4219","25481900"
"1/26/2009","7.97","8.39","7.8","8.13","6.76296","32609200"
"1/27/2009","8.01","8.07","7.82","7.92","6.588271","16224300"
"1/28/2009","7.9","7.97","7.57","7.65","6.36367","17355000"
"1/29/2009","7.5","8.05","7.41","8.01","6.66314","17899600"
"1/30/2009","8.27","8.31","7.85","8.06","6.704732","20703500"
"2/2/2009","7.89","7.97","7.5","7.63","6.347035","15645200"
"2/3/2009","7.74","8","7.71","7.98","6.638182","16803500"
"2/4/2009","8.12","8.43","8.12","8.34","6.93765","18009900"
"2/5/2009","8.56","8.68","8.35","8.64","7.187206","15438900"
"2/6/2009","8.48","8.82","8.43","8.64","7.187206","15805200"
"2/9/2009","8.44","8.55","8.29","8.43","7.012518","13256300"
"2/10/2009","8.69","8.82","8.2","8.36","6.954288","22969800"
"2/11/2009","8.6","9.26","8.45","9.11","7.578177","35075100"
"2/12/2009","9.18","9.24","8.89","9.2","7.653042","23534900"
"2/13/2009","9.1","9.12","8.78","8.99","7.478352","21452100"
"2/17/2009","9.37","9.63","9.34","9.38","7.802774","28651900"
"2/18/2009","9.57","9.63","9.02","9.6","7.985782","22615600"
"2/19/2009","9.46","9.68","8.94","9.03","7.511627","23004400"
"2/20/2009","9.45","9.49","8.95","9.2","7.653042","30665000"
"2/23/2009","8.9","9.45","8.65","9.02","7.503312","22358200"
"2/24/2009","8.97","9","8.24","8.37","6.962605","25775200"
"2/25/2009","8.26","8.89","8.25","8.31","6.912694","24511000"
"2/26/2009","8.18","8.78","8.07","8.64","7.187206","21035800"
"2/27/2009","8.9","8.99","8.4","8.66","7.203844","16591400"
"3/2/2009","8.8","8.8","7.77","7.85","6.530043","23534300"
"3/3/2009","7.68","8.21","7.35","8.04","6.688096","23403600"
"3/4/2009","8.39","8.4","7.76","7.97","6.629863","14688300"
"3/5/2009","8.26","8.83","8.09","8.81","7.328621","25613300"
"3/6/2009","9","9.12","8.53","8.7","7.237114","18170100"
"3/9/2009","8.61","8.66","8.16","8.35","6.945968","11577200"
"3/10/2009","8.23","8.28","7.27","7.55","6.280487","23644500"
"3/11/2009","7.67","8.28","7.59","8.11","6.746323","19137000"
"3/12/2009","8.34","8.53","8.15","8.34","6.93765","13398100"
"3/13/2009","8.52","8.55","8.1","8.21","6.829509","13617200"
"3/16/2009","8.03","8.21","7.83","8.08","6.721365","8846300"
"3/17/2009","7.96","8.05","7.72","7.9","6.571636","11069500"
"3/18/2009","7.75","8.88","7.55","8.87","7.37853","27389200"
"3/19/2009","9.34","9.57","9.15","9.24","7.686315","29008100"
"3/20/2009","9.14","9.43","9.01","9.3","7.73623","21743300"
"3/23/2009","9.23","9.51","9.19","9.29","7.727908","16574500"
"3/24/2009","8.87","9.39","8.76","9.26","7.702952","15047700"
"3/25/2009","9.31","9.71","9.09","9.52","7.919236","19040500"
"3/26/2009","9.75","9.75","9.35","9.41","7.827734","13720600"
"3/27/2009","9.26","9.31","9.07","9.22","7.67784","8221100"
"3/30/2009","8.94","9.34","8.75","8.94","7.44467","13874200"
"3/31/2009","9.1","9.38","8.8","9.25","7.702821","14055100"
"4/1/2009","9.32","9.58","9.23","9.57","7.969296","10981600"
"4/2/2009","9.21","9.28","8.55","8.99","7.486307","23820800"
"4/3/2009","8.91","9.05","8.34","8.5","7.078268","16868800"
"4/6/2009","8.2","8.2","8.01","8.16","6.795137","15877900"
"4/7/2009","8.33","8.44","8.17","8.17","6.803464","9046400"
"4/8/2009","8.28","8.33","7.98","8.2","6.828445","8912100"
"4/9/2009","8.19","8.25","8.05","8.11","6.753498","8138200"
"4/13/2009","8.26","8.37","8.2","8.23","6.853427","11652800"
"4/14/2009","8.3","8.34","8.03","8.14","6.778483","11115000"
"4/15/2009","8.1","8.3","8.05","8.16","6.795137","7290700"
"4/16/2009","8.11","8.14","7.66","7.71","6.420404","14640500"
"4/17/2009","7.66","7.66","7.36","7.47","6.220551","16494300"
"4/20/2009","7.59","7.99","7.57","7.76","6.462042","13030200"
"4/21/2009","8.01","8.03","7.45","7.56","6.295495","9594200"
"4/22/2009","7.66","7.74","7.46","7.47","6.220551","11684700"
"4/23/2009","7.46","8","7.46","7.95","6.620262","16913600"
"4/24/2009","8.1","8.4","8.1","8.31","6.920047","11387000"
"4/27/2009","8.25","8.37","8.11","8.18","6.811793","8663800"
"4/28/2009","7.87","8.05","7.77","7.9","6.578626","7759800"
"4/29/2009","8.17","8.18","7.96","8.02","6.678553","6363600"
"4/30/2009","7.95","8.03","7.85","7.91","6.586951","8091500"
"5/1/2009","7.91","8.07","7.82","8.03","6.68688","4808400"
"5/4/2009","8.16","8.49","8.12","8.46","7.04496","9669700"
"5/5/2009","8.63","8.74","8.31","8.45","7.03663","8871400"
"5/6/2009","8.72","8.85","8.65","8.81","7.336417","8914300"
"5/7/2009","9","9.17","8.44","8.55","7.119906","13508400"
"5/8/2009","8.65","8.74","8.44","8.73","7.269794","8924500"
"5/11/2009","8.58","8.76","8.38","8.57","7.13656","9083200"
"5/12/2009","8.72","9.1","8.63","9.08","7.561257","13275600"
"5/13/2009","8.89","9.41","8.87","8.95","7.453001","13898800"
"5/14/2009","8.86","9.17","8.73","9.07","7.552926","7977200"
"5/15/2009","9.01","9.25","8.69","8.87","7.386381","11988100"
"5/18/2009","8.87","8.94","8.54","8.87","7.386381","8300200"
"5/19/2009","8.97","9.34","8.84","9.17","7.636204","11515100"
"5/20/2009","9.34","10.05","9.34","10","8.327374","24465700"
"5/21/2009","9.99","10.51","9.59","10.49","8.735417","25562500"
"5/22/2009","10.6","10.95","10.57","10.69","8.901964","17109600"
"5/26/2009","10.26","10.7","10.13","10.63","8.851998","10971500"
"5/27/2009","10.67","10.78","10.41","10.65","8.868656","13059800"
"5/28/2009","10.83","11.23","10.79","11.14","9.276692","17802500"
"5/29/2009","11.65","11.84","11.44","11.77","9.801319","19969000"
"6/1/2009","11.9","12","11.35","11.4","9.493207","17163200"
"6/2/2009","11.32","11.93","11.32","11.83","9.851283","13939900"
"6/3/2009","11.66","11.7","10.66","10.95","9.118476","17618000"
"6/4/2009","11.26","11.4","11.07","11.3","9.409931","13631800"
"6/5/2009","10.77","10.95","10.47","10.65","8.868656","16140200"
"6/8/2009","10.31","10.74","10.17","10.72","8.926944","15359500"
"6/9/2009","10.95","11.06","10.61","10.61","8.835343","11280300"
"6/10/2009","10.81","10.83","10.05","10.16","8.460613","20120700"
"6/11/2009","10.05","10.32","9.76","9.9","8.244098","22818000"
"6/12/2009","9.69","9.8","9.4","9.5","7.911008","15537200"
"6/15/2009","9.5","9.5","8.88","9","7.494635","26195700"
"6/16/2009","9.24","9.41","9.03","9.19","7.652853","17117700"
"6/17/2009","9.27","9.27","8.85","9.2","7.661184","16303700"
"6/18/2009","9.18","9.38","8.88","8.9","7.411362","15555300"
"6/19/2009","9.01","9.34","8.97","9.21","7.669514","14011000"
"6/22/2009","8.79","8.85","8.44","8.44","7.028304","23226200"
"6/23/2009","8.54","8.84","8.25","8.78","7.311433","15390900"
"6/24/2009","9.07","9.3","8.95","9.07","7.552926","15325400"
"6/25/2009","9.21","9.39","9.07","9.37","7.80275","12236400"
"6/26/2009","9.48","9.5","9.07","9.12","7.602677","10612200"
"6/29/2009","9.18","9.32","9.08","9.2","7.669368","7044400"
"6/30/2009","9.21","9.26","8.72","8.84","7.369265","11502200"
"7/1/2009","9.13","9.5","9.05","9.47","7.894448","13441100"
"7/2/2009","9.18","9.26","8.97","9.14","7.619354","9668500"
"7/6/2009","8.87","8.92","8.64","8.75","7.294238","9235800"
"7/7/2009","8.79","8.99","8.71","8.74","7.285902","9868000"
"7/8/2009","8.66","8.79","8.22","8.42","7.019139","15128900"
"7/9/2009","8.56","9.23","8.48","8.58","7.15252","10154800"
"7/10/2009","8.5","8.66","8.4","8.58","7.15252","6960800"
"7/13/2009","8.51","8.82","8.25","8.81","7.344254","9608200"
"7/14/2009","8.96","9.1","8.84","9.05","7.544326","11129700"
"7/15/2009","9.46","9.51","9.35","9.39","7.82776","12721600"
"7/16/2009","9.34","9.47","9.18","9.42","7.85277","7327300"
"7/17/2009","9.46","9.54","9.32","9.43","7.861105","7589700"
"7/20/2009","9.78","9.87","9.61","9.82","8.186218","11023300"
"7/21/2009","9.94","9.97","9.31","9.53","7.944464","11171100"
"7/22/2009","9.4","9.66","9.34","9.49","7.911121","8661300"
"7/23/2009","9.39","9.7","9.38","9.42","7.85277","11387000"
"7/24/2009","9.52","9.64","9.36","9.45","7.877777","8557200"
"7/27/2009","9.53","9.53","9.16","9.22","7.686043","10204500"
"7/28/2009","9.1","9.14","8.84","9.02","7.519317","11529000"
"7/29/2009","8.89","8.95","8.65","8.74","7.285902","10172100"
"7/30/2009","8.99","9.08","8.9","9.01","7.51098","8081100"
"7/31/2009","9.07","9.54","8.95","9.49","7.911121","13792000"
"8/3/2009","9.71","9.89","9.64","9.65","8.044502","9983900"
"8/4/2009","9.73","9.99","9.58","9.82","8.186218","10586400"
"8/5/2009","9.74","9.83","9.37","9.64","8.036163","15478000"
"8/6/2009","9.72","9.77","9.38","9.44","7.869442","11667500"
"8/7/2009","9.41","9.47","9.18","9.22","7.686043","10039300"
"8/10/2009","9.06","9.13","8.92","9.01","7.51098","8604100"
"8/11/2009","8.96","9","8.83","8.9","7.41928","8252900"
"8/12/2009","8.88","9.14","8.85","9.02","7.519317","11193500"
"8/13/2009","9.23","9.28","9.02","9.14","7.619354","10024600"
"8/14/2009","9.19","9.26","8.92","9.01","7.51098","9934400"
"8/17/2009","8.68","8.75","8.42","8.53","7.110839","11395600"
"8/18/2009","8.63","8.75","8.56","8.69","7.244219","9490800"
"8/19/2009","8.52","8.98","8.51","8.89","7.410942","12022500"
"8/20/2009","8.86","8.99","8.82","8.91","7.427616","7013900"
"8/21/2009","9.07","9.2","9.01","9.02","7.519317","8094800"
"8/24/2009","9.04","9.2","8.93","9","7.502642","9840900"
"8/25/2009","9.17","9.2","8.97","9.03","7.527655","7179100"
"8/26/2009","9.03","9.03","8.83","8.91","7.427616","6987900"
"8/27/2009","8.91","9.12","8.68","9.11","7.594346","8720800"
"8/28/2009","9.28","9.36","9.16","9.33","7.77774","8908600"
"8/31/2009","9.15","9.24","9.05","9.2","7.669368","7892900"
"9/1/2009","9.14","9.38","8.97","9.03","7.527655","10399600"
"9/2/2009","9.18","10.25","9.17","10.19","8.494657","35281200"
"9/3/2009","10.34","10.8","10.01","10.61","8.844781","35860000"
"9/4/2009","10.51","10.78","10.38","10.63","8.861459","20564400"
"9/8/2009","11.19","11.31","10.46","10.5","8.753082","30186000"
"9/9/2009","10.58","10.66","10.06","10.16","8.46965","18410400"
"9/10/2009","10.04","10.67","10.01","10.64","8.86979","16009600"
"9/11/2009","10.99","11.14","10.67","10.78","8.986498","17989900"
"9/14/2009","10.51","10.77","10.51","10.67","8.894805","10755400"
"9/15/2009","10.65","11.14","10.59","11.06","9.219911","14291900"
"9/16/2009","11.49","11.49","11.32","11.38","9.486678","17139300"
"9/17/2009","11.29","11.49","10.84","11.09","9.244922","18014200"
"9/18/2009","11.15","11.17","10.73","10.89","9.0782","13192000"
"9/21/2009","10.37","10.81","10.3","10.76","8.969825","14475400"
"9/22/2009","11.23","11.24","10.92","11","9.169897","12868200"
"9/23/2009","10.98","11.1","10.62","10.64","8.86979","13455400"
"9/24/2009","10.83","10.83","10.16","10.36","8.636374","15127700"
"9/25/2009","10.19","10.36","10.01","10.09","8.411298","14872900"
"9/28/2009","10.1","10.35","10.01","10.07","8.402953","9630800"
"9/29/2009","10.05","10.46","10.05","10.39","8.669976","14018600"
"9/30/2009","10.58","10.84","10.32","10.71","8.937005","18002400"
"10/1/2009","10.8","10.8","10.05","10.12","8.444675","17938900"
"10/2/2009","10.04","10.48","9.98","10.05","8.386262","16895600"
"10/5/2009","10.1","10.53","10.08","10.41","8.686669","12776600"
"10/6/2009","11.06","11.44","10.96","11.35","9.471055","28456200"
"10/7/2009","11.45","11.57","11.13","11.49","9.587876","23613900"
"10/8/2009","11.78","12.42","11.59","12.24","10.213717","34906600"
"10/9/2009","12.1","12.23","11.92","12.07","10.07186","16659600"
"10/12/2009","12.43","12.76","12.07","12.2","10.180339","19170000"
"10/13/2009","12.35","12.71","12.2","12.57","10.489087","23760500"
"10/14/2009","12.72","12.73","12.38","12.48","10.413988","18443600"
"10/15/2009","12.16","12.41","12.01","12.05","10.055173","19763700"
"10/16/2009","11.95","12.44","11.86","12.38","10.330543","22476400"
"10/19/2009","12.41","12.61","12.11","12.49","10.422334","18841200"
"10/20/2009","12.55","12.55","11.82","12.06","10.063517","21032500"
"10/21/2009","11.95","12.5","11.89","12.03","10.038486","21528300"
"10/22/2009","12.02","12.12","11.82","11.96","9.98007","15987700"
"10/23/2009","12.1","12.27","11.97","12.1","10.096897","23487500"
"10/26/2009","12.01","12.26","11.26","11.3","9.429333","22355700"
"10/27/2009","11.31","11.33","10.91","11.29","9.420989","19317000"
"10/28/2009","11.06","11.35","10.43","10.49","8.753424","25198000"
"10/29/2009","10.73","11.2","10.56","11.11","9.270785","21066500"
"10/30/2009","11.02","11.07","10.21","10.65","8.886935","25380900"
"11/2/2009","10.93","11.14","10.5","10.81","9.02045","24096800"
"11/3/2009","10.67","11.7","10.56","11.68","9.746424","30361200"
"11/4/2009","11.96","12.07","11.53","11.79","9.838211","37386400"
"11/5/2009","11.81","11.94","11.58","11.77","9.821526","15172400"
"11/6/2009","11.78","12.17","11.75","12.05","10.055173","20639800"
"11/9/2009","12.48","12.74","12.43","12.61","10.522464","22548600"
"11/10/2009","12.5","12.75","12.26","12.61","10.522464","17341000"
"11/11/2009","12.92","13.09","12.67","12.74","10.630944","18432000"
"11/12/2009","12.59","12.69","12.12","12.28","10.247095","19212700"
"11/13/2009","12.28","12.77","12.21","12.71","10.605913","18363200"
"11/16/2009","13.06","13.27","12.91","13.07","10.906315","19174700"
"11/17/2009","12.86","13.18","12.73","13.18","10.998099","16883800"
"11/18/2009","13.28","13.49","13.04","13.15","10.973071","21937900"
"11/19/2009","13.01","13.39","12.75","13.32","11.114931","15642400"
"11/20/2009","13.1","13.28","12.87","13.22","11.031483","17024900"
"11/23/2009","13.69","13.9","13.47","13.6","11.348578","18941300"
"11/24/2009","13.72","13.72","13.3","13.58","11.331884","16481200"
"11/25/2009","13.79","13.87","13.68","13.86","11.565533","15329800"
"11/27/2009","13","13.44","12.9","13.18","10.998099","15585300"
"11/30/2009","13.1","13.54","13.03","13.33","11.123277","16950700"
"12/1/2009","13.69","14","13.68","13.86","11.565533","18154000"
"12/2/2009","14.07","14.37","13.98","14.07","11.740769","23343900"
"12/3/2009","13.85","13.95","13.5","13.55","11.30685","22639900"
"12/4/2009","13.25","13.32","12.52","12.86","10.731081","28819500"
"12/7/2009","12.36","12.99","12.18","12.58","10.497432","25551300"
"12/8/2009","12.41","12.57","12.1","12.2","10.180339","19419900"
"12/9/2009","12.29","12.69","12.2","12.52","10.447365","19184600"
"12/10/2009","12.63","12.72","12.36","12.51","10.439022","13820900"
"12/11/2009","12.52","12.54","11.96","12.05","10.055173","19165200"
"12/14/2009","12.18","12.28","11.94","12.23","10.205372","15958600"
"12/15/2009","12.19","12.29","11.95","11.98","9.996759","12217600"
"12/16/2009","12.13","12.35","12.04","12.13","10.12193","16039600"
"12/17/2009","11.88","11.93","11.32","11.34","9.462705","20949500"
"12/18/2009","11.39","11.56","11.21","11.45","9.554497","21129900"
"12/21/2009","11.59","11.65","11.11","11.22","9.362576","16985600"
"12/22/2009","11.28","11.49","11.05","11.49","9.587876","15772900"
"12/23/2009","11.71","11.89","11.55","11.76","9.813182","10409500"
"12/24/2009","11.9","11.91","11.72","11.78","9.82987","3853800"
"12/28/2009","11.98","12","11.58","11.68","9.746424","6332400"
"12/29/2009","11.76","11.78","11.48","11.49","9.596091","8016700"
"12/30/2009","11.31","11.38","11.19","11.23","9.378948","8834500"
"12/31/2009","11.4","11.52","11.29","11.38","9.504223","6270900"
"1/4/2010","11.85","11.93","11.7","11.79","9.846643","10538100"
"1/5/2010","11.86","12.1","11.71","11.81","9.863346","12516800"
"1/6/2010","12.01","12.38","11.92","12.25","10.230823","14569600"
"1/7/2010","12.27","12.33","12.01","12.26","10.239171","12045300"
"1/8/2010","12.4","12.54","12.07","12.54","10.473024","12123200"
"1/11/2010","12.98","13.06","12.69","12.71","10.615","14035200"
"1/12/2010","12.62","12.75","12.13","12.27","10.247522","14649000"
"1/13/2010","12.28","12.31","11.73","11.97","9.996974","19773800"
"1/14/2010","11.98","12.02","11.75","11.86","9.905103","14092000"
"1/15/2010","11.75","11.79","11.4","11.55","9.646205","14586500"
"1/19/2010","11.57","11.75","11.54","11.67","9.746423","10711000"
"1/20/2010","11.42","11.42","10.85","11.2","9.353895","22126700"
"1/21/2010","11.11","11.24","10.72","10.73","8.961364","20059300"
"1/22/2010","10.63","11","10.55","10.77","8.994772","20247500"
"1/25/2010","10.9","10.9","10.52","10.53","8.794332","12444200"
"1/26/2010","10.43","10.85","10.37","10.58","8.83609","13933400"
"1/27/2010","10.55","10.63","10.18","10.43","8.710814","15634200"
"1/28/2010","10.6","10.6","10.07","10.37","8.660705","18459200"
"1/29/2010","10.35","10.5","10.05","10.07","8.410152","18538400"
"2/1/2010","10.22","10.68","10.19","10.66","8.902902","12264500"
"2/2/2010","10.83","10.86","10.52","10.57","8.827737","13142900"
"2/3/2010","10.52","10.72","10.43","10.49","8.760926","8679400"
"2/4/2010","10.16","10.22","9.83","9.85","8.22642","19774900"
"2/5/2010","9.87","10.46","9.72","10.46","8.735873","23621700"
"2/8/2010","10.47","10.5","9.99","10.01","8.36004","13703500"
"2/9/2010","10.26","10.52","10.2","10.41","8.69411","16138200"
"2/10/2010","10.4","10.49","10.15","10.46","8.735873","12693500"
"2/11/2010","10.55","10.8","10.44","10.73","8.961364","13976800"
"2/12/2010","10.52","10.69","10.43","10.65","8.89455","11785600"
"2/16/2010","11","11.28","10.85","10.85","9.061586","12902600"
"2/17/2010","10.85","10.92","10.58","10.66","8.902902","11672300"
"2/18/2010","10.74","10.87","10.69","10.7","8.936306","12423300"
"2/19/2010","10.57","10.73","10.5","10.58","8.83609","8348100"
"2/22/2010","10.62","10.7","10.42","10.47","8.74422","7534000"
"2/23/2010","10.42","10.52","10.07","10.12","8.451913","10560000"
"2/24/2010","10.02","10.34","10","10.09","8.426858","10999800"
"2/25/2010","9.93","10.52","9.86","10.51","8.777628","14605900"
"2/26/2010","10.6","10.64","10.39","10.54","8.802682","9102000"
"3/1/2010","10.65","10.77","10.46","10.74","8.969718","8227600"
"3/2/2010","10.87","11","10.77","10.79","9.011477","15250100"
"3/3/2010","10.95","11.2","10.84","11.14","9.303781","12899000"
"3/4/2010","11.12","11.17","10.53","10.61","8.861143","19267000"
"3/5/2010","10.62","10.67","10.42","10.55","8.811034","13377800"
"3/8/2010","10.52","10.6","10.13","10.17","8.493669","13028000"
"3/9/2010","10.04","10.23","9.95","10.08","8.418504","14836000"
"3/10/2010","10.16","10.22","9.95","9.98","8.334989","13608100"
"3/11/2010","9.97","10.09","9.85","10.06","8.4018","11419800"
"3/12/2010","10.12","10.19","10","10.06","8.4018","9750400"
"3/15/2010","10.08","10.11","9.84","9.96","8.318286","8069200"
"3/16/2010","10.15","10.22","10.08","10.21","8.527077","11492200"
"3/17/2010","10.24","10.26","10.1","10.21","8.527077","9730700"
"3/18/2010","10.22","10.39","10.1","10.24","8.552133","10277000"
"3/19/2010","10.18","10.29","9.99","10.18","8.50202","17498800"
"3/22/2010","10.01","10.2","9.96","10.18","8.50202","13173700"
"3/23/2010","10.14","10.33","10.03","10.22","8.535428","10192800"
"3/24/2010","10.05","10.1","9.81","9.83","8.209714","17583400"
"3/25/2010","9.94","9.97","9.71","9.73","8.126195","13463700"
"3/26/2010","9.79","9.9","9.61","9.85","8.22642","12183800"
"3/29/2010","9.99","10.05","9.87","9.98","8.343461","7287500"
"3/30/2010","9.99","10.03","9.78","9.81","8.201336","7937900"
"3/31/2010","9.92","9.98","9.83","9.85","8.234777","6954900"
"4/1/2010","9.97","10.24","9.95","10.21","8.535741","13368100"
"4/5/2010","10.26","10.39","10.15","10.23","8.552463","10532700"
"4/6/2010","10.26","10.44","10.23","10.32","8.627707","7921200"
"4/7/2010","10.4","10.71","10.37","10.68","8.928671","18563000"
"4/8/2010","10.6","10.65","10.48","10.52","8.794909","10456400"
"4/9/2010","10.6","10.72","10.5","10.57","8.836708","9733500"
"4/12/2010","10.52","10.7","10.44","10.45","8.736388","7970400"
"4/13/2010","10.38","10.41","10.2","10.36","8.661147","9570700"
"4/14/2010","10.44","10.49","10.25","10.28","8.594263","9104800"
"4/15/2010","10.21","10.38","10.15","10.19","8.519021","6140700"
"4/16/2010","10.06","10.22","9.83","10.09","8.435424","16563400"
"4/19/2010","9.91","10.04","9.83","10.01","8.368537","10527200"
"4/20/2010","10.16","10.19","10.03","10.04","8.393619","7380800"
"4/21/2010","10.09","10.15","9.99","10.07","8.418699","8773600"
"4/22/2010","9.94","10.19","9.92","10.19","8.519021","8971800"
"4/23/2010","10.14","10.48","10.07","10.43","8.719667","10625100"
"4/26/2010","10.48","10.55","10.35","10.38","8.677863","9947900"
"4/27/2010","10.26","10.55","10.19","10.43","8.719667","19616300"
"4/28/2010","10.43","10.92","10.37","10.76","8.995552","24222000"
"4/29/2010","10.77","10.98","10.66","10.78","9.012272","12214000"
"4/30/2010","10.94","11.09","10.83","10.87","9.087516","17179200"
"5/3/2010","11.07","11.14","10.74","10.79","9.020633","11920700"
"5/4/2010","10.8","10.83","10.3","10.57","8.836708","17302800"
"5/5/2010","10.21","10.66","10.1","10.41","8.702948","14980800"
"5/6/2010","10.31","10.8","10.29","10.72","8.962111","27569300"
"5/7/2010","10.75","10.92","10.35","10.66","8.91195","25989400"
"5/10/2010","10.63","10.77","10.58","10.69","8.937033","12655000"
"5/11/2010","10.96","11.58","10.93","11.39","9.522243","24728800"
"5/12/2010","11.69","11.83","11.43","11.5","9.614209","17598200"
"5/13/2010","11.46","11.65","11.27","11.32","9.463723","11398200"
"5/14/2010","11.57","11.61","11.12","11.45","9.572406","14889700"
"5/17/2010","11.42","11.47","11.01","11.1","9.279799","12581800"
"5/18/2010","11","11.29","10.91","11.17","9.33832","14711500"
"5/19/2010","10.97","10.98","10.33","10.66","8.91195","19922700"
"5/20/2010","10.3","10.55","10.02","10.1","8.443779","18610400"
"5/21/2010","9.98","10.23","9.88","10.04","8.393619","15727400"
"5/24/2010","10.14","10.35","10.11","10.11","8.452138","8491100"
"5/25/2010","9.97","10.48","9.87","10.45","8.736388","12674900"
"5/26/2010","10.62","10.69","10.42","10.46","8.744752","9613300"
"5/27/2010","10.5","10.93","10.48","10.81","9.037354","10165900"
"5/28/2010","10.78","10.87","10.64","10.76","8.995552","6980400"
"6/1/2010","10.82","11.09","10.67","10.69","8.937033","10684600"
"6/2/2010","10.63","10.96","10.55","10.92","9.129317","7574200"
"6/3/2010","10.92","10.95","10.65","10.82","9.045715","6398200"
"6/4/2010","10.7","10.82","10.42","10.5","8.778186","10611200"
"6/7/2010","10.48","10.98","10.39","10.81","9.037354","11324600"
"6/8/2010","10.93","11.14","10.81","10.95","9.154398","12294300"
"6/9/2010","10.9","10.95","10.6","10.64","8.895233","8130100"
"6/10/2010","10.61","10.79","10.54","10.61","8.87015","7221800"
"6/11/2010","10.65","10.71","10.54","10.59","8.853432","6451100"
"6/14/2010","10.53","10.6","10.2","10.24","8.560822","9458100"
"6/15/2010","10.27","10.56","10.26","10.48","8.761466","7277700"
"6/16/2010","10.43","10.66","10.4","10.56","8.828349","5611600"
"6/17/2010","10.76","10.83","10.66","10.7","8.945389","9655000"
"6/18/2010","10.92","11.08","10.88","10.99","9.187836","10261900"
"6/21/2010","11.09","11.12","10.55","10.62","8.87851","10483200"
"6/22/2010","10.61","10.75","10.41","10.44","8.728025","7970100"
"6/23/2010","10.33","10.54","10.25","10.45","8.736388","8216200"
"6/24/2010","10.36","10.63","10.35","10.39","8.686228","6806400"
"6/25/2010","10.54","10.86","10.53","10.74","8.978832","8434800"
"6/28/2010","10.74","10.92","10.51","10.55","8.832327","8664500"
"6/29/2010","10.4","10.52","10.24","10.32","8.639771","8704400"
"6/30/2010","10.25","10.45","10.24","10.3","8.623029","6466200"
"7/1/2010","10.23","10.28","9.65","9.81","8.212808","13541300"
"7/2/2010","9.88","9.98","9.69","9.76","8.170948","7492600"
"7/6/2010","9.72","9.81","9.44","9.48","7.936535","9211600"
"7/7/2010","9.42","9.78","9.39","9.75","8.162576","8516600"
"7/8/2010","9.81","9.89","9.51","9.62","8.053739","8836500"
"7/9/2010","9.8","9.95","9.76","9.83","8.229549","6499800"
"7/12/2010","9.8","9.89","9.66","9.77","8.17932","5179100"
"7/13/2010","10","10.01","9.73","9.73","8.145827","6115700"
"7/14/2010","9.71","9.98","9.69","9.85","8.246295","7199000"
"7/15/2010","9.95","9.95","9.7","9.9","8.288152","6071100"
"7/16/2010","9.76","9.77","9.5","9.53","7.97839","8343400"
"7/19/2010","9.48","9.49","9.16","9.28","7.769097","9263200"
"7/20/2010","9.21","9.52","9.21","9.45","7.911419","7050700"
"7/21/2010","9.54","9.54","9.28","9.36","7.83607","5836800"
"7/22/2010","9.44","9.6","9.41","9.54","7.986768","6517300"
"7/23/2010","9.55","9.64","9.47","9.53","7.97839","6163800"
"7/26/2010","9.61","9.62","9.43","9.46","7.919793","4523400"
"7/27/2010","9.44","9.49","9.17","9.18","7.685378","9916300"
"7/28/2010","9.18","9.3","9.16","9.21","7.710495","6012100"
"7/29/2010","9.25","9.37","9.18","9.25","7.743981","6954300"
"7/30/2010","9.2","9.46","9.2","9.42","7.886302","6076400"
"8/2/2010","9.54","9.59","9.33","9.37","7.844442","5255500"
"8/3/2010","9.41","9.63","9.41","9.55","7.99514","6998100"
"8/4/2010","9.75","9.79","9.66","9.72","8.137459","5593800"
"8/5/2010","9.7","9.83","9.62","9.75","8.162576","5860400"
"8/6/2010","9.81","10.19","9.81","9.98","8.355128","9352900"
"8/9/2010","10.04","10.06","9.83","9.89","8.279782","5026700"
"8/10/2010","9.78","9.94","9.66","9.85","8.246295","5637000"
"8/11/2010","9.79","9.85","9.5","9.56","8.003505","6671400"
"8/12/2010","9.7","9.9","9.66","9.89","8.279782","6786100"
"8/13/2010","9.94","9.98","9.73","9.73","8.145827","3640800"
"8/16/2010","9.86","9.94","9.84","9.89","8.279782","4023800"
"8/17/2010","9.96","10.19","9.86","10.19","8.530937","8069500"
"8/18/2010","10.11","10.37","10","10.33","8.648144","8363700"
"8/19/2010","10.38","10.41","10.07","10.18","8.522564","6811000"
"8/20/2010","10.02","10.08","9.9","10.05","8.413731","4519400"
"8/23/2010","10","10.17","9.88","10.11","8.463959","6418300"
"8/24/2010","9.89","10.1","9.78","9.79","8.196062","7310700"
"8/25/2010","9.89","10.21","9.83","10.17","8.514194","6852200"
"8/26/2010","10.2","10.34","10.15","10.2","8.53931","5544100"
"8/27/2010","10.23","10.36","10.06","10.29","8.614652","10205500"
"8/30/2010","10.31","10.38","10.22","10.3","8.623029","5710900"
"8/31/2010","10.36","10.44","10.08","10.11","8.463959","9688900"
"9/1/2010","10.27","10.29","10.02","10.08","8.438847","6478200"
"9/2/2010","10.15","10.35","10.06","10.3","8.623029","5948100"
"9/3/2010","10.29","10.44","10.15","10.39","8.698376","6014700"
"9/7/2010","10.48","10.57","10.4","10.43","8.731863","6806100"
"9/8/2010","10.5","10.55","10.23","10.25","8.581166","7123800"
"9/9/2010","10.31","10.34","10.05","10.07","8.430475","4919800"
"9/10/2010","10","10.27","10","10.14","8.489079","3658000"
"9/13/2010","10.15","10.23","10.08","10.11","8.463959","4728500"
"9/14/2010","10.29","10.65","10.27","10.51","8.798837","11730100"
"9/15/2010","10.52","10.62","10.41","10.54","8.823949","7172200"
"9/16/2010","10.66","11.02","10.66","10.9","9.12534","11506500"
"9/17/2010","11.04","11.05","10.67","10.74","8.991393","13606900"
"9/20/2010","10.8","10.91","10.7","10.73","8.983018","5631700"
"9/21/2010","10.65","11.07","10.53","10.96","9.17557","13150600"
"9/22/2010","11.1","11.22","10.97","11.03","9.234174","10158200"
"9/23/2010","11.01","11.23","10.96","11.06","9.259286","6966800"
"9/24/2010","11.3","11.3","10.99","11.1","9.292777","8185600"
"9/27/2010","11.19","11.19","10.96","11","9.209056","5307400"
"9/28/2010","10.92","11.5","10.78","11.45","9.603253","13668900"
"9/29/2010","11.52","11.64","11.27","11.56","9.695515","11202200"
"9/30/2010","11.68","11.7","11.21","11.4","9.561316","12408700"
"10/1/2010","11.61","11.66","11.42","11.45","9.603253","7992900"
"10/4/2010","11.37","11.43","11.14","11.28","9.460676","6853200"
"10/5/2010","11.56","11.93","11.54","11.73","9.838092","14574300"
"10/6/2010","11.81","11.9","11.65","11.8","9.896801","9878200"
"10/7/2010","11.9","11.91","11.25","11.47","9.620028","16886900"
"10/8/2010","11.55","11.63","11.46","11.54","9.678735","6900800"
"10/11/2010","11.61","11.67","11.36","11.64","9.762607","8287000"
"10/12/2010","11.56","11.62","11.37","11.5","9.64519","8058700"
"10/13/2010","11.66","11.88","11.63","11.75","9.854868","9151900"
"10/14/2010","11.76","11.85","11.55","11.61","9.737443","8431800"
"10/15/2010","11.59","11.64","11.22","11.27","9.452284","12055600"
"10/18/2010","11.11","11.21","11","11.17","9.368415","8621900"
"10/19/2010","10.75","10.82","10.53","10.65","8.932283","12608300"
"10/20/2010","10.69","10.97","10.63","10.87","9.1168","9800600"
"10/21/2010","10.87","11","10.56","10.66","8.940671","9290600"
"10/22/2010","10.68","10.75","10.54","10.71","8.982606","5493900"
"10/25/2010","10.96","11","10.76","10.81","9.066481","7053900"
"10/26/2010","10.7","10.88","10.66","10.72","8.990993","6647000"
"10/27/2010","10.61","10.63","10.41","10.6","8.890349","7945000"
"10/28/2010","10.72","10.95","10.63","10.88","9.125184","8070400"
"10/29/2010","10.94","11","10.89","10.99","9.217446","6044100"
"11/1/2010","11.06","11.09","10.89","10.98","9.20906","5732300"
"11/2/2010","11.07","11.09","10.98","11.04","9.259379","5152200"
"11/3/2010","11.02","11.02","10.66","10.77","9.032929","15779200"
"11/4/2010","11.41","11.52","11.38","11.47","9.620028","22742200"
"11/5/2010","11.48","11.83","11.44","11.71","9.821321","12337600"
"11/8/2010","11.7","11.97","11.54","11.91","9.989062","13783000"
"11/9/2010","12.18","12.5","11.49","11.61","9.745629","24451800"
"11/10/2010","11.82","11.82","11.32","11.72","9.837968","19290000"
"11/11/2010","11.75","12.07","11.68","12.05","10.114974","12351600"
"11/12/2010","11.79","12.07","11.52","11.7","9.821177","14216300"
"11/15/2010","11.78","11.79","11.44","11.46","9.619718","7934100"
"11/16/2010","11.23","11.36","11.08","11.19","9.393076","15127200"
"11/17/2010","11.15","11.4","11.07","11.14","9.351102","7864000"
"11/18/2010","11.34","11.54","11.32","11.44","9.602928","7172700"
"11/19/2010","11.36","11.6","11.28","11.49","9.644901","5281000"
"11/22/2010","11.46","11.62","11.38","11.59","9.728845","6345500"
"11/23/2010","11.5","11.61","11.32","11.35","9.527383","9627800"
"11/24/2010","11.44","11.51","11.31","11.36","9.535777","4583000"
"11/26/2010","11.23","11.26","11.13","11.26","9.451838","2563600"
"11/29/2010","11.19","11.35","11.05","11.33","9.51059","5214000"
"11/30/2010","11.4","11.8","11.4","11.68","9.804393","9884100"
"12/1/2010","11.83","12.07","11.72","11.93","10.014247","11223800"
"12/2/2010","12.02","12.12","11.92","12.01","10.081398","7592900"
"12/3/2010","12.16","12.57","12.08","12.53","10.517893","14706900"
"12/6/2010","12.62","12.76","12.47","12.69","10.652201","8899500"
"12/7/2010","13.06","13.13","12.4","12.41","10.417162","19840000"
"12/8/2010","12.37","12.45","12.1","12.28","10.308038","9863000"
"12/9/2010","12.43","12.51","12.27","12.41","10.417162","6469700"
"12/10/2010","12.33","12.46","12.25","12.36","10.375194","6837600"
"12/13/2010","12.53","12.72","12.46","12.5","10.492713","7135000"
"12/14/2010","12.54","12.74","12.45","12.57","10.551468","7275700"
"12/15/2010","12.42","12.57","12.29","12.32","10.341615","7781100"
"12/16/2010","12.24","12.27","12.05","12.27","10.299646","6816300"
"12/17/2010","12.22","12.3","12.07","12.18","10.224097","7084700"
"12/20/2010","12.31","12.37","12.16","12.31","10.333221","5361900"
"12/21/2010","12.32","12.47","12.22","12.47","10.467529","5006800"
"12/22/2010","12.42","12.5","12.3","12.31","10.333221","4583800"
"12/23/2010","12.24","12.48","12.2","12.44","10.442347","4703100"
"12/27/2010","12.4","12.45","12.24","12.37","10.383583","3717900"
"12/28/2010","12.56","12.78","12.45","12.75","10.702566","6401900"
"12/29/2010","12.84","12.86","12.68","12.75","10.727805","4689300"
"12/30/2010","12.78","12.81","12.64","12.69","10.677325","3802500"
"12/31/2010","12.77","12.89","12.72","12.8","10.769877","3616600"
"1/3/2011","12.82","12.9","12.49","12.51","10.525874","7776800"
"1/4/2011","12.43","12.48","12","12.22","10.28187","10410500"
"1/5/2011","12.09","12.13","11.87","12.05","10.13883","8191600"
"1/6/2011","12.03","12.05","11.77","11.78","9.911654","8194400"
"1/7/2011","11.73","11.99","11.73","11.86","9.978965","7516200"
"1/10/2011","11.86","11.92","11.76","11.89","10.00421","5795400"
"1/11/2011","12.02","12.35","11.99","12.29","10.340762","9004000"
"1/12/2011","12.41","12.43","12.1","12.33","10.374419","10319100"
"1/13/2011","12.35","12.39","11.85","11.95","10.05469","8762300"
"1/14/2011","11.79","11.82","11.49","11.52","9.692888","11809700"
"1/18/2011","11.62","11.75","11.56","11.56","9.726543","6803100"
"1/19/2011","11.68","11.69","11.37","11.43","9.617163","6048800"
"1/20/2011","11.22","11.39","11.08","11.33","9.533026","9379200"
"1/21/2011","11.29","11.43","11.04","11.04","9.289018","8351300"
"1/24/2011","11.07","11.34","11.04","11.12","9.356335","7636600"
"1/25/2011","11.03","11.15","10.88","11.13","9.364744","11037500"
"1/26/2011","11.13","11.59","11.08","11.56","9.726543","10793800"
"1/27/2011","11.56","11.56","11.19","11.31","9.516196","9501400"
"1/28/2011","11.22","11.62","11.21","11.25","9.465711","12261800"
"1/31/2011","11.2","11.37","11.18","11.3","9.507781","8024800"
"2/1/2011","11.38","11.64","11.33","11.59","9.751792","8680400"
"2/2/2011","11.59","11.63","11.4","11.54","9.709722","6131400"
"2/3/2011","11.62","11.9","11.47","11.85","9.970551","9033200"
"2/4/2011","11.96","11.98","11.83","11.84","9.962136","8143300"
"2/7/2011","11.94","11.98","11.73","11.75","9.886412","5868300"
"2/8/2011","11.9","12.01","11.85","12.01","10.105176","7197500"
"2/9/2011","12.07","12.09","11.77","11.93","10.037861","7186900"
"2/10/2011","11.71","11.95","11.7","11.94","10.046278","6482400"
"2/11/2011","11.91","12.07","11.74","11.77","9.903238","7723700"
"2/14/2011","11.85","12.03","11.82","12.03","10.122005","4953500"
"2/15/2011","12.11","12.22","12.11","12.17","10.2398","6198200"
"2/16/2011","12.2","12.29","12.06","12.29","10.340762","6280700"
"2/17/2011","12.32","12.38","12.13","12.36","10.399659","5897700"
"2/18/2011","12.41","12.52","12.34","12.37","10.408078","6926100"
"2/22/2011","12.57","12.62","12.22","12.24","10.298695","7799500"
"2/23/2011","12.3","12.56","12.27","12.44","10.466973","8237100"
"2/24/2011","12.75","12.77","12.17","12.24","10.298695","10759800"
"2/25/2011","12.36","12.64","12.35","12.6","10.601601","7532700"
"2/28/2011","12.64","12.75","12.56","12.73","10.71098","5786100"
"3/1/2011","12.8","12.97","12.75","12.91","10.86243","9997400"
"3/2/2011","13","13.11","12.84","12.94","10.887671","7984400"
"3/3/2011","12.79","12.87","12.63","12.86","10.820361","10831100"
"3/4/2011","12.85","12.97","12.72","12.79","10.761461","7821100"
"3/7/2011","12.99","13","12.51","12.58","10.584769","8652200"
"3/8/2011","12.87","13.18","12.64","12.99","10.929741","15550400"
"3/9/2011","13.05","13.15","12.76","12.92","10.870846","8133300"
"3/10/2011","12.64","12.7","12.36","12.47","10.492215","8739600"
"3/11/2011","12.27","12.75","12.22","12.73","10.71098","7363200"
"3/14/2011","12.67","12.79","12.4","12.52","10.534287","5700900"
"3/15/2011","11.98","12.31","11.93","12.25","10.307113","9376000"
"3/16/2011","12.33","12.38","11.8","11.87","9.98738","10479900"
"3/17/2011","12.04","12.1","11.86","12.04","10.130415","6511700"
"3/18/2011","12.23","12.27","12.02","12.1","10.1809","7793400"
"3/21/2011","12.34","12.5","12.25","12.48","10.500632","6265000"
"3/22/2011","12.43","12.59","12.35","12.58","10.584769","4999600"
"3/23/2011","12.62","12.73","12.54","12.68","10.668913","7503500"
"3/24/2011","12.79","12.89","12.55","12.61","10.610009","8667400"
"3/25/2011","12.69","12.72","12.26","12.32","10.366006","12194900"
"3/28/2011","12.2","12.39","12.09","12.12","10.197725","7062500"
"3/29/2011","12.12","12.36","12.05","12.14","10.239903","5779600"
"3/30/2011","12.32","12.4","12.2","12.34","10.408597","6485700"
"3/31/2011","12.47","12.53","12.31","12.31","10.383294","6661600"
"4/1/2011","12.24","12.58","12.18","12.48","10.526689","7786400"
"4/4/2011","12.55","12.72","12.29","12.33","10.400162","6790300"
"4/5/2011","12.33","12.99","12.33","12.96","10.931558","11809200"
"4/6/2011","13.06","13.21","12.88","12.98","10.948427","11861900"
"4/7/2011","12.92","13.1","12.82","12.9","10.880947","7861100"
"4/8/2011","13.2","13.4","13.05","13.3","11.218344","18015900"
"4/11/2011","13.43","13.43","12.72","12.89","10.872519","11986100"
"4/12/2011","12.91","12.92","12.46","12.6","10.627909","12514200"
"4/13/2011","12.67","12.71","12.41","12.48","10.526689","9241600"
"4/14/2011","12.53","12.84","12.48","12.75","10.754427","10527200"
"4/15/2011","12.79","12.86","12.63","12.8","10.796603","7533300"
"4/18/2011","12.78","12.8","12.27","12.54","10.577298","13413200"
"4/19/2011","12.71","12.94","12.52","12.93","10.906255","8329200"
"4/20/2011","13.09","13.24","12.79","12.8","10.796603","11230700"
"4/21/2011","12.92","12.97","12.71","12.77","10.771297","7261600"
"4/25/2011","12.9","12.94","12.56","12.59","10.619471","11926800"
"4/26/2011","12.56","12.59","12.11","12.29","10.366422","15900000"
"4/27/2011","12.39","12.68","12.06","12.62","10.644777","14754000"
"4/28/2011","12.68","12.78","12.5","12.57","10.602599","8524100"
"4/29/2011","12.59","12.77","12.5","12.71","10.720688","7862400"
"5/2/2011","12.59","12.92","12.25","12.37","10.433904","11860100"
"5/3/2011","12.24","12.35","11.9","12.01","10.13025","12840500"
"5/4/2011","11.91","12.42","11.85","12.3","10.37486","17921000"
"5/5/2011","12.08","12.29","11.74","11.91","10.0459","16685300"
"5/6/2011","12.06","12.28","11.77","11.8","9.953118","14112200"
"5/9/2011","11.89","12","11.77","11.94","10.071209","6785000"
"5/10/2011","11.96","12.01","11.82","11.89","10.029033","5791600"
"5/11/2011","11.85","12.14","11.66","11.84","9.986856","11613100"
"5/12/2011","11.73","12.13","11.62","11.98","10.104943","13350500"
"5/13/2011","12.04","12.15","11.7","11.8","9.953118","10978600"
"5/16/2011","11.76","12.07","11.7","11.89","10.029033","8178900"
"5/17/2011","11.84","12","11.66","11.95","10.07964","8222800"
"5/18/2011","12.02","12.1","11.88","12.03","10.14712","8997700"
"5/19/2011","12.05","12.3","12.01","12.28","10.357986","8046200"
"5/20/2011","12.24","12.28","11.9","12.07","10.180857","10976900"
"5/23/2011","11.95","12.21","11.87","11.97","10.096513","6162700"
"5/24/2011","12.09","12.38","12.06","12.35","10.417035","8339400"
"5/25/2011","12.35","12.65","12.32","12.6","10.627909","7052400"
"5/26/2011","12.58","12.7","12.37","12.68","10.695385","6064600"
"5/27/2011","12.74","12.88","12.71","12.8","10.796603","7687200"
"5/31/2011","12.94","12.98","12.72","12.85","10.838774","5052000"
"6/1/2011","12.79","13.02","12.64","12.66","10.678514","7441200"
"6/2/2011","12.66","12.75","12.35","12.51","10.551993","6104100"
"6/3/2011","12.45","12.74","12.4","12.63","10.65321","5322900"
"6/6/2011","12.65","12.7","12.09","12.15","10.248336","9599300"
"6/7/2011","12.19","12.28","11.95","12.02","10.138681","7243200"
"6/8/2011","11.91","12.03","11.65","11.76","9.919378","9712000"
"6/9/2011","11.8","12.05","11.72","11.9","10.037467","7832000"
"6/10/2011","11.8","11.82","11.45","11.5","9.700071","10060200"
"6/13/2011","11.48","11.62","11.28","11.45","9.657894","6534700"
"6/14/2011","11.5","11.69","11.48","11.57","9.759115","6315900"
"6/15/2011","11.54","11.79","11.4","11.57","9.759115","7046700"
"6/16/2011","11.52","11.59","11.1","11.24","9.480766","9052600"
"6/17/2011","11.24","11.45","11.22","11.3","9.531374","6576900"
"6/20/2011","11.26","11.47","11.26","11.32","9.548243","5029300"
"6/21/2011","11.45","11.7","11.38","11.67","9.843464","5381300"
"6/22/2011","11.71","11.91","11.58","11.6","9.784418","7963400"
"6/23/2011","11.38","11.49","11.21","11.47","9.674768","10973200"
"6/24/2011","11.49","11.61","11.36","11.37","9.590417","9105300"
"6/27/2011","11.32","11.5","11.21","11.33","9.556681","6559700"
"6/28/2011","11.37","11.4","11.23","11.32","9.573592","8162200"
"6/29/2011","11.46","11.74","11.36","11.66","9.861139","6306800"
"6/30/2011","11.72","11.74","11.55","11.63","9.835767","5357800"
"7/1/2011","11.57","11.59","11.29","11.42","9.658167","6396100"
"7/5/2011","11.92","12.26","11.77","12.17","10.292459","10728700"
"7/6/2011","12.26","12.6","12.24","12.52","10.588464","11630100"
"7/7/2011","12.57","12.63","12.38","12.39","10.478518","6555600"
"7/8/2011","12.48","12.57","12.3","12.4","10.486973","5575200"
"7/11/2011","12.45","12.62","12.29","12.46","10.537721","10396100"
"7/12/2011","12.33","12.91","12.33","12.85","10.867554","9882000"
"7/13/2011","13.02","13.3","12.98","13.15","11.121266","13674300"
"7/14/2011","13.25","13.29","12.89","12.98","10.977496","10616500"
"7/15/2011","12.98","13.14","12.92","13.1","11.078984","7949100"
"7/18/2011","13.18","13.39","13.1","13.28","11.231212","8545400"
"7/19/2011","13.3","13.37","12.8","12.89","10.90138","12123900"
"7/20/2011","12.73","13.26","12.68","13.21","11.172011","8343900"
"7/21/2011","13.34","13.4","13.12","13.34","11.281955","11508200"
"7/22/2011","13.44","13.64","13.33","13.42","11.349615","8314400"
"7/25/2011","13.65","13.69","13.42","13.46","11.383445","10079900"
"7/26/2011","13.43","13.67","13.36","13.6","11.501848","6438600"
"7/27/2011","13.56","13.69","13.17","13.22","11.180467","10301300"
"7/28/2011","13.15","13.37","13.02","13.29","11.23967","8675800"
"7/29/2011","13.26","13.29","12.96","12.98","10.977496","9042800"
"8/1/2011","13.06","13.28","12.99","13.09","11.070522","7439800"
"8/2/2011","13.22","13.6","13.1","13.48","11.400357","10243700"
"8/3/2011","13.65","13.87","13.48","13.77","11.645617","15441400"
"8/4/2011","14.16","14.42","12.85","13.11","11.087436","26232000"
"8/5/2011","13.16","13.46","12.69","13.22","11.180467","17643400"
"8/8/2011","13.57","14","13.08","13.45","11.374988","25385300"
"8/9/2011","13.71","14.15","13.26","14.14","11.958534","20136900"
"8/10/2011","14.15","15.24","13.95","14.87","12.575917","27214700"
"8/11/2011","14.7","15.09","14.44","15","12.685858","18332700"
"8/12/2011","14.85","14.96","14.47","14.83","12.542084","10653500"
"8/15/2011","14.7","15.3","14.67","15.28","12.92266","8611100"
"8/16/2011","15.3","15.35","15.02","15.24","12.888832","10721400"
"8/17/2011","15.22","15.63","15.18","15.52","13.125631","8104600"
"8/18/2011","15.71","15.82","15.16","15.29","12.931119","10618700"
"8/19/2011","15.61","15.9","15.48","15.51","13.117178","10897600"
"8/22/2011","15.81","16.18","15.6","16.09","13.607698","15001500"
"8/23/2011","15.68","16.040001","15.1","15.31","12.948032","18182700"
"8/24/2011","15.1","15.1","14.62","15.03","12.711227","15913300"
"8/25/2011","14.75","15.68","14.63","15.53","13.13409","14162800"
"8/26/2011","15.61","16.049999","15","15.99","13.523122","11065400"
"8/29/2011","16.09","16.110001","15.47","15.74","13.31169","10256500"
"8/30/2011","15.92","16.059999","15.75","15.98","13.514667","9276700"
"8/31/2011","15.98","16.059999","15.62","15.81","13.370893","9027500"
"9/1/2011","15.88","16.17","15.74","16.08","13.599238","10523400"
"9/2/2011","16.209999","17","16.209999","16.83","14.233528","14873400"
"9/6/2011","16.93","17.440001","16.620001","16.91","14.301195","16478600"
"9/7/2011","16.379999","16.700001","16.1","16.67","14.098216","12056400"
"9/8/2011","17.030001","17.450001","16.91","17.389999","14.707136","12165500"
"9/9/2011","17.16","17.469999","16.74","16.98","14.36039","16173700"
"9/12/2011","16.75","16.98","16.07","16.540001","13.988276","10772600"
"9/13/2011","16.59","16.790001","16.1","16.65","14.081301","10509200"
"9/14/2011","16.6","16.629999","16.09","16.129999","13.641524","10624000"
"9/15/2011","15.94","15.97","15.37","15.82","13.37935","15364100"
"9/16/2011","15.95","16.440001","15.86","16.139999","13.649981","17996100"
"9/19/2011","16.280001","16.459999","15.87","15.99","13.523122","9632700"
"9/20/2011","16.02","17.1","15.93","16.74","14.157413","15422900"
"9/21/2011","16.709999","17.07","16.379999","16.4","13.869872","14524400"
"9/22/2011","15.43","15.49","14.48","14.74","12.465968","17300700"
"9/23/2011","14.01","14.3","13.11","13.72","11.603332","18013700"
"9/26/2011","13.61","14.26","13.37","14.16","11.975449","11083600"
"9/27/2011","14.83","14.88","13.91","14.02","11.857047","15946200"
"9/28/2011","14.08","14.26","13.41","13.46","11.420099","11482600"
"9/29/2011","13.65","13.8","13.35","13.53","11.47949","10307000"
"9/30/2011","13.31","14","13.28","13.66","11.589788","9430200"
"10/3/2011","13.93","14.07","13.34","13.4","11.369188","10587100"
"10/4/2011","13.25","13.27","12.35","12.8","10.860122","25000000"
"10/5/2011","12.77","13.78","12.69","13.73","11.649178","15506900"
"10/6/2011","13.83","14.21","13.57","14.19","12.039463","13912600"
"10/7/2011","14.33","14.44","13.77","14.04","11.912197","11354600"
"10/10/2011","14.38","14.48","14.15","14.37","12.192185","6769600"
"10/11/2011","14.34","14.85","14.18","14.74","12.50611","10163100"
"10/12/2011","15.08","15.2","14.79","14.95","12.684284","10411700"
"10/13/2011","14.83","14.88","14.4","14.67","12.446719","7314400"
"10/14/2011","14.89","15.25","14.81","15.2","12.896397","8658600"
"10/17/2011","15.18","15.25","14.85","14.89","12.633378","7912300"
"10/18/2011","14.52","15.12","14.28","15.07","12.7861","10283500"
"10/19/2011","15.06","15.06","14.19","14.25","12.090373","11403200"
"10/20/2011","13.87","14.19","13.7","14.04","11.912197","16504000"
"10/21/2011","14.42","14.54","14.2","14.35","12.17522","10297000"
"10/24/2011","14.52","15.08","14.5","15.06","12.777615","8836700"
"10/25/2011","15.02","15.79","14.69","15.52","13.1679","14337400"
"10/26/2011","15.76","15.82","14.5","14.99","12.718224","19815700"
"10/27/2011","15.05","15.73","15.02","15.55","13.193355","13220800"
"10/28/2011","15.39","15.77","15.32","15.55","13.193355","9306800"
"10/31/2011","15.2","15.28","14.91","14.97","12.701254","7581300"
"11/1/2011","14.43","15.17","14.15","14.97","12.701254","9357900"
"11/2/2011","15.25","15.45","14.89","15.31","12.989726","7915700"
"11/3/2011","15.75","16.200001","15.51","16.17","13.719391","11954300"
"11/4/2011","15.96","16.35","15.82","16.26","13.79575","7977100"
"11/7/2011","16.5","16.719999","16.360001","16.43","13.939983","9130800"
"11/8/2011","16.379999","16.66","16.23","16.309999","13.838174","7902500"
"11/9/2011","16.110001","16.6","15.92","16","13.575153","10931600"
"11/10/2011","16.02","16.23","15.73","16.030001","13.600608","8663000"
"11/11/2011","16.190001","16.629999","16.07","16.469999","13.973919","4277300"
"11/14/2011","16.42","16.58","16.110001","16.219999","13.761815","4364800"
"11/15/2011","16.139999","16.379999","15.97","16.200001","13.744844","5227100"
"11/16/2011","16.01","16.26","15.86","15.92","13.507277","6035100"
"11/17/2011","15.82","16","15.41","15.5","13.150932","11020800"
"11/18/2011","15.65","15.75","15.36","15.42","13.083055","5223500"
"11/21/2011","15.18","15.22","14.67","15.08","12.794581","5694700"
"11/22/2011","15.29","15.6","15.04","15.39","13.057603","6223700"
"11/23/2011","15.11","15.23","14.83","15.01","12.735192","4711400"
"11/25/2011","14.73","15.05","14.65","14.65","12.429751","2433000"
"11/28/2011","15.15","15.37","15.04","15.2","12.896397","4348600"
"11/29/2011","15.27","15.71","15.21","15.6","13.235776","4576500"
"11/30/2011","16.120001","16.85","16.07","16.83","14.279361","9537100"
"12/1/2011","16.77","16.940001","16.58","16.809999","14.262395","5111500"
"12/2/2011","16.99","17","16.09","16.139999","13.693934","5851100"
"12/5/2011","16.139999","16.540001","15.91","16.030001","13.600608","5095700"
"12/6/2011","15.9","16.540001","15.8","16.370001","13.889079","5260500"
"12/7/2011","16.379999","16.49","16.09","16.290001","13.821203","3770400"
"12/8/2011","16.07","16.200001","15.85","15.99","13.566666","5402200"
"12/9/2011","16.02","16.190001","15.9","16.07","13.634545","3581800"
"12/12/2011","15.61","15.61","15.32","15.49","13.142447","5252100"
"12/13/2011","15.47","15.8","14.72","14.85","12.599437","7760100"
"12/14/2011","14.43","14.59","13.84","13.98","11.861289","14314700"
"12/15/2011","14.12","14.24","13.78","13.91","11.8019","8306000"
"12/16/2011","14.11","14.31","14.03","14.2","12.047952","9593300"
"12/19/2011","14.03","14.2","13.95","14.03","11.903712","7123000"
"12/20/2011","14.23","14.84","14.23","14.73","12.497627","7316100"
"12/21/2011","14.72","15.19","14.55","15.17","12.870944","8159900"
"12/22/2011","14.98","15.13","14.83","14.86","12.607924","7273200"
"12/23/2011","14.93","15.17","14.87","15.08","12.794581","3406100"
"12/27/2011","14.94","15.07","14.8","14.83","12.582474","1851000"
"12/28/2011","14.77","14.77","14.14","14.22","12.105736","6365500"
"12/29/2011","14.02","14.66","13.93","14.62","12.44626","5716300"
"12/30/2011","14.77","14.92","14.52","14.69","12.505853","4328900"
"1/3/2012","15.13","15.38","15.04","15.32","13.042182","5982700"
"1/4/2012","15.22","15.51","15.15","15.24","12.974077","4891000"
"1/5/2012","15.04","15.39","14.83","15.26","12.991101","4637900"
"1/6/2012","15.31","15.4","14.92","15.02","12.786788","4309300"
"1/9/2012","15.01","15.18","14.73","14.92","12.701654","5163600"
"1/10/2012","15.25","15.46","15.19","15.31","13.033671","4756000"
"1/11/2012","15.29","15.37","15.12","15.26","12.991101","4278000"
"1/12/2012","15.46","16.16","15.4","15.8","13.450815","10668200"
"1/13/2012","15.6","15.86","15.41","15.68","13.348657","6119600"
"1/17/2012","15.87","15.96","15.37","15.49","13.18691","4464500"
"1/18/2012","15.39","15.66","15.39","15.53","13.22096","3986000"
"1/19/2012","15.52","15.69","15.06","15.31","13.033671","5786300"
"1/20/2012","15.2","15.51","15.1","15.34","13.059206","6668400"
"1/23/2012","15.47","15.85","15.41","15.74","13.399734","5773700"
"1/24/2012","15.62","15.72","15.36","15.41","13.118801","4617400"
"1/25/2012","15.34","17.049999","15.29","16.92","14.404285","14884700"
"1/26/2012","17.139999","17.82","16.98","17.059999","14.523475","11343300"
"1/27/2012","16.959999","17.75","16.93","17.33","14.753328","9101900"
"1/30/2012","17.110001","17.5","17.030001","17.309999","14.736304","9947300"
"1/31/2012","17.709999","17.969999","17.129999","17.27","14.702249","8451700"
"2/1/2012","17.440001","17.57","17.200001","17.280001","14.710764","4972600"
"2/2/2012","17.32","17.77","17.27","17.690001","15.059802","7661800"
"2/3/2012","17.459999","17.469999","17.1","17.15","14.600092","8476800"
"2/6/2012","17.02","17.139999","16.809999","16.969999","14.446852","6653500"
"2/7/2012","16.809999","17.07","16.459999","16.83","14.327669","10468000"
"2/8/2012","16.879999","16.98","16.6","16.620001","14.148896","4805100"
"2/9/2012","16.799999","16.940001","16.389999","16.459999","14.012684","6202200"
"2/10/2012","16.15","16.42","16","16.299999","13.876472","4734800"
"2/13/2012","16.299999","16.42","16.17","16.25","13.833912","4380400"
"2/14/2012","16.25","16.379999","15.87","16.1","13.706213","5104100"
"2/15/2012","16.35","16.43","16.15","16.209999","13.799851","8805700"
"2/16/2012","16","16.690001","15.9","16.639999","14.165918","7649300"
"2/17/2012","16.74","16.76","16.42","16.49","14.038224","6043800"
"2/21/2012","16.73","17.35","16.709999","17.139999","14.591583","9461900"
"2/22/2012","17.190001","17.610001","17.049999","17.379999","14.795896","10074900"
"2/23/2012","17.6","18.1","17.49","17.93","15.264123","12366800"
"2/24/2012","17.92","17.969999","17.65","17.719999","15.085343","5719400"
"2/27/2012","17.58","17.85","17.459999","17.639999","15.017243","4978700"
"2/28/2012","17.76","18.059999","17.67","17.969999","15.298174","6431500"
"2/29/2012","18.09","18.16","17.129999","17.360001","14.77887","13846600"
"3/1/2012","17.57","17.76","17.360001","17.5","14.898056","7802200"
"3/2/2012","17.360001","17.379999","16.860001","17","14.472397","6496900"
"3/5/2012","16.879999","16.98","16.610001","16.799999","14.302131","4977300"
"3/6/2012","16.4","16.41","16.040001","16.360001","13.927555","8066600"
"3/7/2012","16.379999","16.639999","16.18","16.58","14.114841","7419300"
"3/8/2012","16.83","17.26","16.700001","17.120001","14.574552","8693900"
"3/9/2012","17.040001","17.190001","16.75","16.82","14.319162","7289900"
"3/12/2012","16.74","16.83","16.219999","16.32","13.893502","6002500"
"3/13/2012","16.25","16.540001","16.16","16.26","13.842418","6827100"
"3/14/2012","16.01","16.08","15.29","15.46","13.161366","15335400"
"3/15/2012","15.41","16","15.41","15.69","13.35717","7743200"
"3/16/2012","15.63","15.78","15.52","15.53","13.22096","12858400"
"3/19/2012","15.52","15.72","15.3","15.32","13.042182","6098800"
"3/20/2012","15.14","15.65","14.94","15.57","13.25501","9505700"
"3/21/2012","15.69","15.89","15.61","15.62","13.297575","7543500"
"3/22/2012","15.34","15.55","15.18","15.38","13.093261","7044100"
"3/23/2012","15.49","16.040001","15.4","15.92","13.552972","6657800"
"3/26/2012","16.26","16.4","16.08","16.280001","13.859445","6527800"
"3/27/2012","16.34","16.42","15.83","15.85","13.493381","5901500"
"3/28/2012","15.71","15.83","15.4","15.49","13.232822","5305200"
"3/29/2012","15.44","15.53","15.08","15.43","13.181568","6775000"
"3/30/2012","15.57","15.71","15.41","15.62","13.343883","5461300"
"4/2/2012","15.64","16.16","15.62","15.94","13.61725","5079600"
"4/3/2012","15.96","15.99","15.4","15.48","13.224282","6147900"
"4/4/2012","15.12","15.18","14.71","15","12.814225","10396500"
"4/5/2012","15.13","15.19","14.72","14.82","12.660457","9163000"
"4/9/2012","14.86","15.17","14.82","14.89","12.720255","6088000"
"4/10/2012","14.9","15.4","14.75","15.36","13.121767","7797600"
"4/11/2012","15.37","15.4","15.12","15.16","12.950907","5699300"
"4/12/2012","15.19","15.69","15.08","15.47","13.21574","6919600"
"4/13/2012","15.42","15.46","15.1","15.16","12.950907","6012100"
"4/16/2012","15.16","15.35","14.78","14.83","12.668998","6606200"
"4/17/2012","14.92","15.05","14.61","14.76","12.609198","8388500"
"4/18/2012","14.71","14.89","14.46","14.48","12.369998","7751600"
"4/19/2012","14.65","14.7","14.26","14.29","12.207685","8186900"
"4/20/2012","14.41","14.42","14.22","14.23","12.156426","6665200"
"4/23/2012","14.05","14.1","13.62","14.09","12.036829","7449300"
"4/24/2012","14.1","14.22","13.91","13.99","11.951401","3837100"
"4/25/2012","14.08","14.58","14.02","14.55","12.4298","6851200"
"4/26/2012","14.61","14.74","14.47","14.59","12.463972","3730100"
"4/27/2012","14.86","14.92","14.72","14.79","12.634825","4029400"
"4/30/2012","14.6","14.78","14.46","14.7","12.55794","4091700"
"5/1/2012","14.75","14.84","14.52","14.73","12.583571","5885900"
"5/2/2012","14.65","14.78","14.21","14.34","12.2504","7958700"
"5/3/2012","14.21","14.22","13.63","13.85","11.8318","8056200"
"5/4/2012","13.74","14.24","13.71","14.12","12.062458","8732900"
"5/7/2012","14.09","14.21","13.63","13.84","11.823258","5910100"
"5/8/2012","13.51","13.56","13.11","13.44","11.481546","9209200"
"5/9/2012","13.09","13.95","13.01","13.77","11.763459","11242200"
"5/10/2012","13.88","14.16","13.72","13.76","11.754916","6906000"
"5/11/2012","13.66","13.95","13.53","13.57","11.592602","4607500"
"5/14/2012","13.29","13.5","13.08","13.11","11.199636","6857200"
"5/15/2012","13.07","13.27","12.69","12.76","10.900637","7352900"
"5/16/2012","12.68","13.26","12.68","13.01","11.114205","9670500"
"5/17/2012","13.27","13.85","13.19","13.5","11.532802","9200900"
"5/18/2012","13.83","14.02","13.57","13.68","11.686578","9571500"
"5/21/2012","13.69","14.33","13.66","14.26","12.182059","5517000"
"5/22/2012","14.12","14.47","13.73","13.87","11.848887","6783500"
"5/23/2012","13.66","14.5","13.34","14.49","12.378542","9000000"
"5/24/2012","14.73","15.08","14.08","14.46","12.352912","10892400"
"5/25/2012","14.5","14.94","14.35","14.88","12.711711","6934400"
"5/29/2012","15.06","15.07","14.51","14.62","12.489598","6508500"
"5/30/2012","14.32","14.88","14.08","14.69","12.549397","7274500"
"5/31/2012","14.7","14.86","14.31","14.57","12.446887","5417900"
"6/1/2012","14.95","15.63","14.83","15.59","13.318252","11054600"
"6/4/2012","15.65","15.86","15.41","15.86","13.548908","7952300"
"6/5/2012","15.76","16.120001","15.68","16.09","13.745398","6198100"
"6/6/2012","16.290001","16.370001","15.69","16.08","13.736852","11175900"
"6/7/2012","16.139999","16.200001","15.37","15.69","13.403676","8482100"
"6/8/2012","15.4","16.030001","15.39","15.88","13.565992","5679600"
"6/11/2012","15.92","16","15.6","15.67","13.386596","4640300"
"6/12/2012","15.77","16.17","15.76","16.120001","13.77102","6113400"
"6/13/2012","16.280001","16.620001","16.09","16.299999","13.92479","7405300"
"6/14/2012","16.379999","16.440001","16.059999","16.309999","13.933334","5759500"
"6/15/2012","16.32","16.35","15.91","16.02","13.685594","5501100"
"6/18/2012","15.58","16.389999","15.47","16.35","13.967507","8165200"
"6/19/2012","16.4","16.48","16.18","16.459999","14.061474","4685200"
"6/20/2012","16.190001","16.49","15.8","16.02","13.685594","8283500"
"6/21/2012","15.62","15.7","15.18","15.18","12.967999","8172700"
"6/22/2012","15.23","15.31","14.78","15.15","12.942368","6182000"
"6/25/2012","14.98","15.55","14.86","15.41","13.164481","4614100"
"6/26/2012","15.25","15.53","15.04","15.3","13.070512","3527300"
"6/27/2012","15.39","15.42","14.94","15.2","13.031928","3798500"
"6/28/2012","15.03","15.11","14.67","14.98","12.84331","4641600"
"6/29/2012","15.59","15.74","15.28","15.4","13.203404","5248400"
"7/2/2012","15.39","15.55","15.22","15.47","13.263419","3161100"
"7/3/2012","15.73","16.450001","15.68","16.24","13.92359","5446600"
"7/5/2012","16.15","16.370001","16","16","13.717821","4331600"
"7/6/2012","15.77","15.91","15.44","15.44","13.237696","5353200"
"7/9/2012","15.34","15.41","15.15","15.29","13.10909","4527900"
"7/10/2012","15.43","15.69","14.86","14.94","12.809015","4326400"
"7/11/2012","14.92","15.08","14.53","14.73","12.628967","6113000"
"7/12/2012","14.45","14.85","14.1","14.75","12.646118","6289600"
"7/13/2012","14.9","15","14.76","14.86","12.740424","4468600"
"7/16/2012","14.86","15.17","14.76","15.04","12.894749","4835000"
"7/17/2012","15.05","15.1","14.52","14.81","12.697556","6402400"
"7/18/2012","14.61","14.65","14.34","14.36","12.311746","5199600"
"7/19/2012","14.54","14.58","14.11","14.18","12.15742","6904800"
"7/20/2012","14.16","14.43","14.07","14.39","12.337466","6657800"
"7/23/2012","14.06","14.13","13.78","14.07","12.063107","4232900"
"7/24/2012","14.17","14.27","13.84","14","12.003091","3303000"
"7/25/2012","14.33","14.79","14.11","14.54","12.466069","5091500"
"7/26/2012","14.81","15.3","14.76","15.26","13.08337","7565700"
"7/27/2012","15.35","15.37","14.92","15.24","13.066222","6715000"
"7/30/2012","15.2","15.4","14.92","15.16","12.99763","3920900"
"7/31/2012","15.23","15.25","14.76","14.81","12.697556","4770200"
"8/1/2012","14.7","15.35","14.54","14.72","12.620392","13431900"
"8/2/2012","14.71","14.92","14.47","14.53","12.457493","6847400"
"8/3/2012","14.81","14.9","14.62","14.78","12.671838","5658300"
"8/6/2012","14.86","15.3","14.86","15.12","12.963337","4527500"
"8/7/2012","15.14","15.29","14.94","15.03","12.88618","4706300"
"8/8/2012","15.06","15.38","14.96","14.99","12.851884","4475700"
"8/9/2012","14.87","15.61","14.72","15.31","13.126239","6849000"
"8/10/2012","15.23","15.55","15.14","15.36","13.169106","4274900"
"8/13/2012","15.5","15.58","15.01","15.08","12.929046","4430100"
"8/14/2012","15.04","15.24","15.02","15.06","12.911897","3515800"
"8/15/2012","15.07","15.19","14.81","15.09","12.937617","2669400"
"8/16/2012","15.14","15.55","15.11","15.54","13.323434","5781000"
"8/17/2012","15.61","15.66","15.35","15.43","13.229123","3904800"
"8/20/2012","15.47","15.56","15.2","15.47","13.263419","3438000"
"8/21/2012","15.76","16.110001","15.75","15.95","13.674951","6559500"
"8/22/2012","15.97","16.559999","15.96","16.559999","14.197942","7280500"
"8/23/2012","16.82","16.950001","16.5","16.66","14.283678","9850000"
"8/24/2012","16.690001","16.860001","16.5","16.809999","14.412285","5254900"
"8/27/2012","16.809999","16.82","16.5","16.559999","14.197942","3463400"
"8/28/2012","16.610001","16.780001","16.450001","16.469999","14.120777","3190600"
"8/29/2012","16.5","16.58","16.209999","16.43","14.086487","3545800"
"8/30/2012","16.389999","16.5","16.219999","16.32","13.992176","2783000"
"8/31/2012","16.43","17.190001","16.34","17.129999","14.686641","8216500"
"9/4/2012","17.200001","17.27","16.940001","17.16","14.712362","5332000"
"9/5/2012","17.049999","17.209999","16.809999","17.18","14.729506","3524500"
"9/6/2012","17.309999","17.52","17.209999","17.52","15.021012","6372200"
"9/7/2012","17.98","18.049999","17.790001","17.83","15.286795","6674400"
"9/10/2012","17.82","17.82","17.41","17.48","14.986715","4073000"
"9/11/2012","17.719999","17.799999","17.059999","17.110001","14.669497","6512500"
"9/12/2012","17.219999","17.799999","16.85","17.41","14.926706","9418800"
"9/13/2012","17.34","18.459999","17.17","18.459999","15.826936","10665100"
"9/14/2012","18.610001","19.15","18.559999","18.77","16.092718","8969600"
"9/17/2012","18.870001","19","18.469999","18.870001","16.17845","6652400"
"9/18/2012","18.719999","19.15","18.68","19.049999","16.332777","7870800"
"9/19/2012","19.120001","19.440001","18.82","19.389999","16.624281","8321300"
"9/20/2012","19.139999","19.25","18.92","19.15","16.418516","7556400"
"9/21/2012","19.290001","19.65","19.290001","19.34","16.581409","8717100"
"9/24/2012","19.110001","19.18","18.68","18.700001","16.032701","5873100"
"9/25/2012","19.01","19.09","18.5","18.540001","15.895523","5314600"
"9/26/2012","18.25","18.68","17.9","18.559999","15.968653","6853000"
"9/27/2012","18.700001","19.17","18.57","19.16","16.484884","7740100"
"9/28/2012","18.969999","19.24","18.85","19.110001","16.441866","5548300"
"10/1/2012","19.299999","19.469999","19.1","19.190001","16.510695","5452700"
"10/2/2012","19.18","19.25","18.83","18.98","16.330015","5022500"
"10/3/2012","19","19.09","18.65","18.67","16.063297","4521300"
"10/4/2012","18.870001","19.58","18.870001","19.58","16.846249","7969800"
"10/5/2012","19.43","19.620001","18.950001","19","16.347219","5597100"
"10/8/2012","18.940001","19.049999","18.709999","18.959999","16.312805","3053100"
"10/9/2012","19.049999","19.07","18.43","18.459999","15.882619","5194900"
"10/10/2012","18.43","18.969999","18.35","18.77","16.149336","7270500"
"10/11/2012","18.93","19.290001","18.879999","19.16","16.484884","5235300"
"10/12/2012","19.02","19.219999","18.629999","18.690001","16.080505","3724500"
"10/15/2012","18.530001","18.950001","18.42","18.93","16.286997","4820500"
"10/16/2012","19.18","19.35","19.110001","19.33","16.631151","4511200"
"10/17/2012","19.370001","19.82","19.309999","19.75","16.992512","5734200"
"10/18/2012","19.540001","19.73","19.18","19.24","16.553711","4817100"
"10/19/2012","19.120001","19.440001","18.98","19.33","16.631151","7440300"
"10/22/2012","19.370001","19.58","19.280001","19.5","16.777412","4436000"
"10/23/2012","19.030001","19.120001","18.719999","18.75","16.132128","4964100"
"10/24/2012","18.870001","18.940001","18.370001","18.389999","15.822392","4225200"
"10/25/2012","18.790001","19","18.639999","18.860001","16.22677","4887600"
"10/26/2012","18.85","18.9","18.6","18.68","16.071896","2551600"
"10/31/2012","19.450001","20.209999","19.290001","20.209999","17.388281","8799600"
"11/1/2012","20.1","20.389999","20","20.08","17.276438","4836700"
"11/2/2012","19.85","19.870001","19.040001","19.07","16.40745","9137600"
"11/5/2012","19.17","19.370001","19.09","19.1","16.433258","3726800"
"11/6/2012","19.35","20.02","19.26","19.74","16.983904","6709900"
"11/7/2012","19.940001","20.18","19.57","20.129999","17.319454","8288800"
"11/8/2012","20.059999","20.5","19.879999","20.389999","17.543156","6851500"
"11/9/2012","20.42","20.59","20.09","20.129999","17.319454","4264000"
"11/12/2012","20.25","20.309999","19.65","19.719999","16.9667","4154200"
"11/13/2012","19.549999","19.91","19.25","19.610001","16.872057","4689000"
"11/14/2012","19.67","19.709999","18.75","18.809999","16.183748","6616000"
"11/15/2012","18.709999","18.82","17.93","18.25","15.701937","9573200"
"11/16/2012","18.17","18.77","18.09","18.610001","16.011673","5200400"
"11/19/2012","19.059999","19.09","18.780001","18.870001","16.235369","3784600"
"11/20/2012","18.85","18.959999","18.620001","18.74","16.123529","3678100"
"11/21/2012","18.719999","19.299999","18.700001","19.299999","16.605337","3770800"
"11/23/2012","19.35","19.629999","19.190001","19.549999","16.820427","2187300"
"11/26/2012","19.469999","19.610001","19.18","19.57","16.837639","3944800"
"11/27/2012","19.389999","19.59","19.26","19.32","16.622543","4001400"
"11/28/2012","18.719999","19.6","18.549999","19.57","16.837639","5637300"
"11/29/2012","19.67","19.75","18.92","18.98","16.330015","6193000"
"11/30/2012","18.93","19.17","18.58","18.799999","16.175142","5483200"
"12/3/2012","18.91","19.040001","18.33","18.360001","15.796576","4576200"
"12/4/2012","18.110001","18.51","17.879999","18.26","15.710539","6033000"
"12/5/2012","18.25","18.27","17.68","17.719999","15.245938","7613500"
"12/6/2012","17.68","18.24","17.629999","17.73","15.254542","6355300"
"12/7/2012","17.940001","18.139999","17.76","17.860001","15.366387","3779800"
"12/10/2012","18.01","18.15","17.700001","17.790001","15.306163","4197800"
"12/11/2012","17.790001","17.9","17.58","17.59","15.134089","6015300"
"12/12/2012","17.73","18.040001","17.6","17.879999","15.383594","9542100"
"12/13/2012","17.57","17.68","17.24","17.49","15.048051","8435500"
"12/14/2012","17.41","17.59","17.280001","17.389999","14.962012","3523800"
"12/17/2012","17.35","17.469999","17.120001","17.24","14.832954","6125500"
"12/18/2012","17.18","17.219999","16.719999","16.99","14.617859","9170300"
"12/19/2012","16.93","17.139999","16.799999","16.950001","14.583442","5243600"
"12/20/2012","16.74","16.83","16.280001","16.629999","14.308122","6527600"
"12/21/2012","16.59","17.15","16.49","16.91","14.549026","8605300"
"12/24/2012","16.860001","16.959999","16.719999","16.83","14.480197","1934500"
"12/26/2012","16.950001","17.02","16.67","16.83","14.480197","2678300"
"12/27/2012","16.77","17.1","16.629999","16.879999","14.579526","5697200"
"12/28/2012","16.82","17.030001","16.700001","16.74","14.458609","5266100"
"12/31/2012","16.799999","17.309999","16.75","17.209999","14.864552","5535500"
"1/2/2013","17.59","17.74","17.25","17.33","14.968196","5191400"
"1/3/2013","17.299999","17.370001","16.5","16.530001","14.277226","6374200"
"1/4/2013","16.290001","16.57","16.219999","16.57","14.311774","5663800"
"1/7/2013","16.49","16.77","16.33","16.35","14.121752","5189900"
"1/8/2013","16.379999","16.58","16.25","16.549999","14.294497","5485800"
"1/9/2013","16.59","16.65","16.280001","16.51","14.259951","3121400"
"1/10/2013","16.889999","17.559999","16.870001","17.49","15.106392","9416300"
"1/11/2013","17.549999","17.860001","17.209999","17.41","15.037292","6881600"
"1/14/2013","17.549999","17.73","17.24","17.290001","14.933651","4390600"
"1/15/2013","17.43","17.610001","17.25","17.370001","15.00275","4565700"
"1/16/2013","17.209999","17.49","17.18","17.4","15.02866","4540500"
"1/17/2013","17.190001","17.58","17","17.280001","14.925011","6426700"
"1/18/2013","17.379999","17.469999","17.15","17.34","14.976833","4314600"
"1/22/2013","17.370001","18.23","17.32","18.110001","15.6419","6966600"
"1/23/2013","18.049999","18.120001","17.6","17.620001","15.21868","4553500"
"1/24/2013","17.290001","17.41","16.790001","16.799999","14.510429","8522300"
"1/25/2013","16.709999","16.809999","16.25","16.290001","14.069935","7346800"
"1/28/2013","16.290001","16.4","16.08","16.08","13.888555","5395000"
"1/29/2013","16.32","16.629999","16.129999","16.620001","14.354961","7021000"
"1/30/2013","16.879999","17","16.440001","16.48","14.234037","7175100"
"1/31/2013","16.450001","16.549999","16.219999","16.35","14.121752","4433600"
"2/1/2013","16.549999","16.77","16.24","16.51","14.259951","5082500"
"2/4/2013","16.360001","16.700001","16.32","16.43","14.190851","4444900"
"2/5/2013","16.639999","16.66","16.379999","16.48","14.234037","4420400"
"2/6/2013","16.42","16.58","16.360001","16.530001","14.277226","3793700"
"2/7/2013","16.41","17","16.360001","16.76","14.475884","5387400"
"2/8/2013","16.74","16.83","16.450001","16.530001","14.277226","3266600"
"2/11/2013","16.299999","16.32","15.71","15.73","13.586253","7386300"
"2/12/2013","15.75","16.08","15.55","15.92","13.75036","5266500"
"2/13/2013","15.99","16.040001","15.71","15.78","13.629439","4263500"
"2/14/2013","15.85","16.049999","15.6","15.65","13.517154","5598600"
"2/15/2013","15.38","15.42","14.95","15.11","13.050749","7509000"
"2/19/2013","15","15.15","14.84","15.05","12.998924","8011300"
"2/20/2013","14.72","14.75","14.39","14.4","12.437508","10408700"
"2/21/2013","14.77","15.37","14.6","15.15","13.085296","9245200"
"2/22/2013","15.24","15.38","14.89","14.96","12.92119","6291200"
"2/25/2013","15.17","15.5","15.08","15.32","13.232128","8325200"
"2/26/2013","15.33","15.56","14.87","15.42","13.318501","7915600"
"2/27/2013","15.3","15.39","15.02","15.05","12.998924","5250400"
"2/28/2013","15.05","15.05","14.58","14.71","12.70526","6800700"
"3/1/2013","14.83","14.89","14.59","14.78","12.765721","7095000"
"3/4/2013","14.77","14.81","13.75","13.86","11.971104","12567000"
"3/5/2013","14.07","14.2","13.71","13.78","11.902007","12568100"
"3/6/2013","13.75","14.38","13.6","14.38","12.420233","9345700"
"3/7/2013","14.52","14.74","14.12","14.24","12.299313","7928000"
"3/8/2013","14.09","14.52","13.94","14.28","12.333867","6136600"
"3/11/2013","14.33","14.41","14.1","14.2","12.264766","3383000"
"3/12/2013","14.48","14.83","14.4","14.65","12.65344","5285300"
"3/13/2013","14.64","14.74","14.17","14.22","12.282042","5322500"
"3/14/2013","14.12","14.66","14.05","14.55","12.567072","7273800"
"3/15/2013","14.61","14.82","14.44","14.53","12.549795","6898000"
"3/18/2013","14.78","14.93","14.59","14.71","12.70526","6138500"
"3/19/2013","14.75","15.15","14.69","15.11","13.050749","8813500"
"3/20/2013","15.14","15.15","14.86","15.06","13.007563","5077500"
"3/21/2013","15.22","15.6","15.07","15.51","13.396235","7990400"
"3/22/2013","15.43","15.66","15.3","15.64","13.508518","5993500"
"3/25/2013","15.48","15.5","15.01","15.18","13.111209","7352500"
"3/26/2013","15.08","15.14","14.9","14.99","13.002781","6582100"
"3/27/2013","15.05","15.46","15","15.33","13.297707","5623700"
"3/28/2013","15.22","15.43","15.1","15.35","13.315056","4094400"
"4/1/2013","15.35","15.41","15.07","15.11","13.106871","4332500"
"4/2/2013","14.93","14.96","14.36","14.38","12.473648","6999600"
"4/3/2013","14.32","14.54","13.46","13.75","11.927169","10942400"
"4/4/2013","13.64","14.27","13.52","14.24","12.352205","7163700"
"4/5/2013","14.56","14.87","14.2","14.28","12.386904","9145500"
"4/8/2013","14.29","14.58","14.1","14.2","12.31751","5288700"
"4/9/2013","14.26","14.98","14.15","14.82","12.855316","7051300"
"4/10/2013","14.65","14.77","14.2","14.22","12.334859","6506600"
"4/11/2013","14.2","14.45","14.07","14.1","12.230765","5621700"
"4/12/2013","13.71","13.72","13.02","13.09","11.354662","12206900"
"4/15/2013","11.93","12.25","11.61","11.87","10.296395","17741000"
"4/16/2013","12.4","12.48","11.56","11.65","10.105562","11825800"
"4/17/2013","11.63","11.94","11.02","11.1","9.62848","15549700"
"4/18/2013","11.24","11.58","11.15","11.48","9.958101","15684900"
"4/19/2013","11.67","11.81","11.11","11.52","9.992799","10761800"
"4/22/2013","11.95","11.95","11.6","11.84","10.270375","6714800"
"4/23/2013","11.72","11.81","11.42","11.57","10.036166","8046600"
"4/24/2013","11.78","12.4","11.74","12.33","10.695414","8902500"
"4/25/2013","12.7","12.75","12.32","12.43","10.78216","10670500"
"4/26/2013","12.41","12.56","11.93","12.07","10.469882","8717300"
"4/29/2013","12.2","12.35","11.95","12","10.409163","5641300"
"4/30/2013","11.93","12.3","11.6","12.3","10.669392","7157200"
"5/1/2013","11.5","11.8","11.07","11.59","10.053517","13651700"
"5/2/2013","11.74","11.99","11.53","11.91","10.331093","5547100"
"5/3/2013","11.95","12.22","11.92","12.05","10.452535","5788500"
"5/6/2013","12.09","12.14","11.98","12.05","10.452535","3318700"
"5/7/2013","11.74","11.89","11.6","11.72","10.166282","6117800"
"5/8/2013","11.93","12.43","11.89","12.39","10.747461","6283600"
"5/9/2013","12.16","12.55","12.02","12.12","10.513254","5103600"
"5/10/2013","11.78","12.02","11.64","12.02","10.426515","5785700"
"5/13/2013","11.87","11.9","11.64","11.66","10.114238","4079200"
"5/14/2013","11.64","11.94","11.55","11.71","10.157609","7375100"
"5/15/2013","11.61","11.63","11.07","11.09","9.619802","9955600"
"5/16/2013","10.93","11.18","10.71","11.04","9.57643","11745000"
"5/17/2013","10.9","10.9","10.4","10.41","9.029948","8946000"
"5/20/2013","10.4","11.21","10.34","11.15","9.671845","8770200"
"5/21/2013","10.67","10.86","10.58","10.62","9.21211","9087300"
"5/22/2013","10.82","11.1","10.52","10.71","9.290179","9786300"
"5/23/2013","10.92","11.02","10.78","10.82","9.385595","7125400"
"5/24/2013","10.77","11","10.65","10.82","9.385595","5523900"
"5/28/2013","10.79","11.06","10.66","10.82","9.385595","7151700"
"5/29/2013","10.89","11.25","10.78","11.24","9.749912","7068400"
"5/30/2013","11.51","11.76","11.48","11.72","10.166282","9028100"
"5/31/2013","11.55","11.62","11.3","11.54","10.010142","8297600"
"6/3/2013","11.71","12.06","11.65","11.96","10.374464","6598800"
"6/4/2013","11.77","11.83","11.65","11.8","10.235676","5818000"
"6/5/2013","11.8","12.02","11.72","11.81","10.24435","5986800"
"6/6/2013","11.81","12.1","11.73","12.03","10.435185","6938700"
"6/7/2013","11.78","11.8","11.37","11.49","9.966773","7349900"
"6/10/2013","11.41","11.66","11.33","11.5","9.975446","3743600"
"6/11/2013","11.22","11.25","10.88","10.89","9.446316","8450700"
"6/12/2013","10.9","11.37","10.85","11.21","9.723893","6878900"
"6/13/2013","11.05","11.35","10.98","11.33","9.827985","4987600"
"6/14/2013","11.34","11.46","11.2","11.25","9.758589","5301700"
"6/17/2013","11.17","11.32","11.11","11.3","9.801965","3511000"
"6/18/2013","11.08","11.19","10.63","10.69","9.272828","7808700"
"6/19/2013","10.73","10.88","10.32","10.35","8.977904","7956000"
"6/20/2013","9.4","9.73","9.15","9.33","8.093123","14428200"
"6/21/2013","9.43","9.57","9.18","9.49","8.231911","7280600"
"6/24/2013","9.26","9.3","8.98","9.03","7.832892","7208900"
"6/25/2013","9.05","9.19","8.92","9.08","7.876263","6616900"
"6/26/2013","8.62","8.89","8.55","8.6","7.513689","10572500"
"6/27/2013","8.7","8.9","8.63","8.8","7.688425","8285400"
"6/28/2013","8.64","9.69","8.64","9.51","8.308741","13003800"
"7/1/2013","9.73","9.9","9.53","9.79","8.553375","8353200"
"7/2/2013","9.68","9.74","9.24","9.39","8.203897","6075200"
"7/3/2013","9.53","9.78","9.46","9.73","8.500949","4947400"
"7/5/2013","9.24","9.31","8.91","9.28","8.107793","8139900"
"7/8/2013","9.43","9.45","9.1","9.13","7.97674","5342200"
"7/9/2013","9.28","9.35","9.04","9.11","7.959264","6541300"
"7/10/2013","9.11","9.4","9.03","9.19","8.029162","7515200"
"7/11/2013","9.74","9.9","9.59","9.88","8.632006","6752300"
"7/12/2013","9.78","9.9","9.57","9.67","8.448528","6666300"
"7/15/2013","9.79","9.88","9.66","9.7","8.474741","4916100"
"7/16/2013","9.78","10.43","9.75","10.4","9.086319","8172100"
"7/17/2013","10.42","10.54","10.01","10.02","8.754318","8293000"
"7/18/2013","10.13","10.23","9.97","10.11","8.832952","5850300"
"7/19/2013","10.23","10.53","10.15","10.5","9.173688","4862200"
"7/22/2013","10.9","11.37","10.82","11.24","9.820215","9854300"
"7/23/2013","11.23","11.45","11.02","11.39","9.951268","12891300"
"7/24/2013","11.3","11.31","10.53","10.77","9.409585","12349100"
"7/25/2013","10.77","11.05","10.7","10.79","9.427052","8627700"
"7/26/2013","10.64","10.88","10.52","10.86","9.488214","6896500"
"7/29/2013","10.89","10.9","10.59","10.65","9.304745","6233100"
"7/30/2013","10.65","10.85","10.52","10.59","9.252321","5767400"
"7/31/2013","10.63","10.88","10.3","10.5","9.173688","10916500"
"8/1/2013","10.27","10.28","9.64","9.67","8.448528","15229400"
"8/2/2013","9.65","9.93","9.58","9.6","8.387371","9850800"
"8/5/2013","9.63","9.88","9.61","9.67","8.448528","6140900"
"8/6/2013","9.49","9.49","8.95","8.97","7.836952","13155900"
"8/7/2013","8.91","9.18","8.91","8.93","7.802003","7450200"
"8/8/2013","9.1","9.78","9.08","9.74","8.509687","10834800"
"8/9/2013","9.71","10.02","9.49","9.81","8.570848","8574200"
"8/12/2013","10.29","10.57","10.24","10.53","9.1999","9428400"
"8/13/2013","10.47","10.66","10.25","10.35","9.042636","7540300"
"8/14/2013","10.46","10.87","10.42","10.82","9.45327","9133600"
"8/15/2013","10.65","11.49","10.62","11.47","10.021163","15461500"
"8/16/2013","11.58","11.72","11.08","11.26","9.837689","10940000"
"8/19/2013","11.33","11.54","11.1","11.33","9.898849","9738600"
"8/20/2013","11.32","11.8","11.25","11.68","10.204636","7758000"
"8/21/2013","11.55","11.69","11.28","11.29","9.863898","9537600"
"8/22/2013","11.47","11.77","11.46","11.62","10.152212","6099100"
"8/23/2013","11.69","12.13","11.65","11.98","10.466741","10343500"
"8/26/2013","12.09","12.26","11.82","12.06","10.536636","7150500"
"8/27/2013","12.43","12.52","11.49","11.52","10.064849","11592700"
"8/28/2013","11.61","11.92","11.18","11.27","9.846424","9778800"
"8/29/2013","11.12","11.67","10.92","11.51","10.056114","10384800"
"8/30/2013","11.24","11.59","11.14","11.38","9.942533","5980900"
"9/3/2013","11.54","11.7","11.38","11.5","10.047371","7084900"
"9/4/2013","11.27","11.51","11.2","11.51","10.056114","5166300"
"9/5/2013","11.4","11.43","10.94","11.02","9.628005","6746500"
"9/6/2013","11.25","11.39","11.16","11.25","9.828952","7156200"
"9/9/2013","11.28","11.35","11.03","11.11","9.706634","4531300"
"9/10/2013","10.88","10.88","10.51","10.6","9.261057","9017800"
"9/11/2013","10.56","10.75","10.34","10.73","9.374639","7189000"
"9/12/2013","10.37","10.46","10.2","10.24","8.94653","7501100"
"9/13/2013","10.21","10.51","10.16","10.48","9.156212","6562800"
"9/16/2013","10.65","10.68","10.32","10.35","9.042636","6810800"
"9/17/2013","10.46","10.7","10.29","10.67","9.322215","4785400"
"9/18/2013","10.58","11.75","10.46","11.61","10.143478","12632000"
"9/19/2013","11.72","11.75","11.21","11.33","9.898849","8521000"
"9/20/2013","11.2","11.21","10.54","10.56","9.226111","14074900"
"9/23/2013","10.56","10.8","10.35","10.37","9.060107","7960900"
"9/24/2013","10.3","10.52","10.06","10.36","9.05137","7123800"
"9/25/2013","10.46","10.87","10.44","10.68","9.330952","6270200"
"9/26/2013","10.58","10.73","10.23","10.34","9.089218","5227600"
"9/27/2013","10.46","10.64","10.3","10.37","9.115588","5897900"
"9/30/2013","10.28","10.56","10.18","10.4","9.141959","5592800"
"10/1/2013","10.09","10.24","10.03","10.08","8.860666","6732500"
"10/2/2013","10.18","10.4","10.02","10.05","8.834297","9349600"
"10/3/2013","10.04","10.18","9.83","9.84","8.649701","7675900"
"10/4/2013","9.89","9.95","9.72","9.75","8.570586","6664000"
"10/7/2013","9.82","9.98","9.8","9.95","8.746394","4726400"
"10/8/2013","9.97","10.04","9.56","9.63","8.465105","5411300"
"10/9/2013","9.57","9.87","9.3","9.75","8.570586","7283100"
"10/10/2013","9.75","9.75","9.4","9.46","8.315667","7443400"
"10/11/2013","9.34","9.34","9.13","9.18","8.069536","7951200"
"10/14/2013","9.29","9.35","9.07","9.13","8.025586","5861400"
"10/15/2013","9","9.49","9","9.48","8.333246","7159200"
"10/16/2013","9.44","9.44","9.2","9.31","8.18381","5620200"
"10/17/2013","9.67","9.72","9.52","9.56","8.403569","9156000"
"10/18/2013","9.54","9.62","9.34","9.37","8.236553","5299700"
"10/21/2013","9.47","9.69","9.45","9.67","8.500264","5482700"
"10/22/2013","9.86","10.17","9.77","10.13","8.904622","8735000"
"10/23/2013","10.03","10.2","9.83","9.87","8.676069","8103100"
"10/24/2013","10.08","10.27","10.05","10.19","8.95736","9464600"
"10/25/2013","10.15","10.34","9.99","10.26","9.018893","6570400"
"10/28/2013","10.33","10.43","10.14","10.22","8.983734","5325800"
"10/29/2013","10.22","10.22","9.73","9.75","8.570586","7979000"
"10/30/2013","9.99","10.3","9.73","10.21","8.974944","11325800"
"10/31/2013","9.93","10.1","9.83","9.93","8.728814","7678900"
"11/1/2013","9.8","9.82","9.28","9.33","8.201392","10234000"
"11/4/2013","9.42","9.8","9.41","9.8","8.614536","7172700"
"11/5/2013","9.73","9.77","9.47","9.58","8.42115","5891900"
"11/6/2013","9.71","9.82","9.66","9.71","8.535425","4640300"
"11/7/2013","9.56","9.65","9.37","9.39","8.254135","6358300"
"11/8/2013","9.25","9.36","9.07","9.34","8.210185","9046600"
"11/11/2013","9.25","9.44","9.14","9.43","8.289294","5206300"
"11/12/2013","9.33","9.46","9.21","9.26","8.139857","6247100"
"11/13/2013","9.34","9.45","9.21","9.3","8.17502","4973300"
"11/14/2013","9.43","9.58","9.37","9.5","8.35083","7373100"
"11/15/2013","9.5","9.55","9.28","9.32","8.1926","4853400"
"11/18/2013","9.31","9.31","9.13","9.17","8.060747","4734300"
"11/19/2013","9.18","9.27","9.15","9.24","8.122281","5661300"
"11/20/2013","9.11","9.36","8.93","9.03","7.937681","8512000"
"11/21/2013","8.97","9.04","8.65","8.93","7.849776","8439000"
"11/22/2013","8.95","9.1","8.86","8.87","7.797038","5144400"
"11/25/2013","8.73","8.99","8.58","8.89","7.814614","8587400"
"11/26/2013","8.84","8.95","8.7","8.76","7.700343","5720600"
"11/27/2013","8.85","8.92","8.73","8.82","7.753083","4916500"
"11/29/2013","8.95","9.13","8.92","9.09","7.990425","4121600"
"12/2/2013","8.84","8.87","8.52","8.57","7.533325","9212900"
"12/3/2013","8.51","8.56","8.31","8.41","7.392682","7719800"
"12/4/2013","8.51","8.83","8.44","8.8","7.735505","9160700"
"12/5/2013","8.56","8.77","8.53","8.61","7.568487","5658100"
"12/6/2013","8.72","8.79","8.49","8.51","7.480584","5456900"
"12/9/2013","8.55","8.77","8.55","8.77","7.709136","5335400"
"12/10/2013","9.06","9.14","8.96","9","7.91131","6267200"
"12/11/2013","9.01","9.07","8.65","8.66","7.612438","6017500"
"12/12/2013","8.48","8.68","8.39","8.66","7.612438","5398600"
"12/13/2013","8.76","8.81","8.66","8.69","7.63881","3655200"
"12/16/2013","8.7","8.89","8.63","8.78","7.717924","5905500"
"12/17/2013","8.63","8.76","8.61","8.63","7.586069","6109900"
"12/18/2013","8.71","8.94","8.57","8.58","7.542116","9929400"
"12/19/2013","8.48","8.48","8.35","8.45","7.427842","7772200"
"12/20/2013","8.48","8.54","8.41","8.46","7.436633","5767400"
"12/23/2013","8.49","8.54","8.41","8.47","7.445422","4747200"
"12/24/2013","8.44","8.76","8.44","8.74","7.682762","3838300"
"12/26/2013","8.85","9.03","8.75","8.8","7.735505","4441800"
"12/27/2013","8.78","8.87","8.61","8.72","7.722221","5953700"
"12/30/2013","8.66","8.66","8.46","8.48","7.509681","5532700"
"12/31/2013","8.43","8.67","8.38","8.62","7.633663","6092300"
"1/2/2014","8.82","9.07","8.81","8.98","7.952471","7702200"
"1/3/2014","9.05","9.07","8.81","8.85","7.837348","6509200"
"1/6/2014","8.94","9.03","8.84","8.92","7.899334","6047000"
"1/7/2014","8.82","9.04","8.76","9.03","7.996748","7385400"
"1/8/2014","8.92","9.28","8.84","9.12","8.076451","14821000"
"1/9/2014","9.11","9.11","8.82","8.84","7.828491","9112700"
"1/10/2014","8.94","9.13","8.87","9.1","8.05874","10656000"
"1/13/2014","9.1","9.36","9.02","9.34","8.271278","7811400"
"1/14/2014","9.27","9.63","9.24","9.41","8.333268","17195700"
"1/15/2014","9.31","9.31","9.13","9.24","8.18272","9180100"
"1/16/2014","9.32","9.44","9.26","9.32","8.253566","7826500"
"1/17/2014","9.47","9.67","9.43","9.61","8.510383","6812800"
"1/21/2014","9.6","9.98","9.47","9.82","8.696354","9601300"
"1/22/2014","9.67","9.68","9.5","9.55","8.457249","6985000"
"1/23/2014","9.72","9.97","9.62","9.63","8.528096","9203700"
"1/24/2014","9.78","9.91","9.31","9.56","8.466105","14643000"
"1/27/2014","9.48","9.5","9.22","9.23","8.173864","7573500"
"1/28/2014","9.24","9.43","9.15","9.37","8.297847","5593000"
"1/29/2014","9.53","9.65","9.37","9.64","8.536954","6390900"
"1/30/2014","9.32","9.64","9.3","9.58","8.483816","7751800"
"1/31/2014","9.49","9.65","9.27","9.37","8.297847","8980500"
"2/3/2014","9.5","9.54","9.24","9.25","8.191577","7379200"
"2/4/2014","9.21","9.38","9.16","9.35","8.280133","5753600"
"2/5/2014","9.46","9.47","9.03","9.03","7.996748","8606600"
"2/6/2014","9.05","9.06","8.82","8.89","7.872766","7955100"
"2/7/2014","8.95","9.28","8.92","9.17","8.120728","9175900"
"2/10/2014","9.27","9.78","9.26","9.75","8.634367","10898800"
"2/11/2014","9.86","10.32","9.84","10.26","9.086004","13501200"
"2/12/2014","10.37","10.37","9.88","9.95","8.81148","9165100"
"2/13/2014","9.98","10.32","9.95","10.27","9.094864","6755700"
"2/14/2014","10.52","10.7","10.38","10.57","9.360538","10169600"
"2/18/2014","10.68","10.72","10.39","10.53","9.32511","7380500"
"2/19/2014","10.3","10.56","10.1","10.22","9.050586","12738100"
"2/20/2014","10.26","10.54","10.2","10.51","9.3074","7708700"
"2/21/2014","10.49","10.56","10.3","10.44","9.245412","6879500"
"2/24/2014","10.52","10.54","10.36","10.38","9.192277","5511500"
"2/25/2014","10.36","10.51","10.21","10.31","9.130287","7897000"
"2/26/2014","10.21","10.45","10.16","10.26","9.086004","6776600"
"2/27/2014","10.3","10.42","9.99","10.15","8.988593","6409800"
"2/28/2014","10.16","10.18","9.9","10.04","8.891182","8562800"
"3/3/2014","10.3","10.43","10.13","10.16","8.997447","6608800"
"3/4/2014","10.04","10.2","9.98","10.14","8.979737","4581500"
"3/5/2014","10.15","10.28","10.07","10.24","9.068297","4883100"
"3/6/2014","10.32","10.38","10.24","10.33","9.147996","3953600"
"3/7/2014","10.13","10.2","10.03","10.1","8.944315","5283700"
"3/10/2014","10.08","10.15","9.95","10.03","8.882326","4483000"
"3/11/2014","10.12","10.19","9.95","10.01","8.864614","3909800"
"3/12/2014","10.12","10.28","10.07","10.25","9.077149","6949100"
"3/13/2014","10.25","10.54","10.19","10.48","9.280832","7500700"
"3/14/2014","10.61","10.7","10.45","10.57","9.360538","7684800"
"3/17/2014","10.53","10.56","10.12","10.18","9.015161","5661600"
"3/18/2014","9.99","10.12","9.97","9.99","8.846902","10401300"
"3/19/2014","9.89","9.89","9.52","9.58","8.483816","10959600"
"3/20/2014","9.5","9.64","9.42","9.54","8.448394","6226600"
"3/21/2014","9.65","9.66","9.36","9.38","8.306703","6645600"
"3/24/2014","9.23","9.34","9.05","9.08","8.041029","7056800"
"3/25/2014","9.16","9.34","9.11","9.23","8.173864","6291900"
"3/26/2014","9.24","9.26","8.83","8.87","7.855057","9938000"
"3/27/2014","8.77","8.99","8.65","8.91","7.924428","10556500"
"3/28/2014","8.88","9.1","8.8","8.98","7.986686","6866800"
"3/31/2014","9.02","9.02","8.72","8.78","7.808808","5379600"
"4/1/2014","8.89","8.89","8.7","8.81","7.835491","5037600"
"4/2/2014","8.94","9","8.51","8.61","7.657612","16128800"
"4/3/2014","8.69","8.71","8.47","8.55","7.604251","9331300"
"4/4/2014","8.73","8.77","8.64","8.66","7.702081","8162900"
"4/7/2014","8.64","8.8","8.55","8.62","7.666507","6418600"
"4/8/2014","8.76","8.78","8.63","8.72","7.755447","7107500"
"4/9/2014","8.65","8.88","8.63","8.83","7.853276","7310600"
"4/10/2014","9.02","9.04","8.63","8.67","7.710976","12599300"
"4/11/2014","8.67","8.72","8.51","8.53","7.586461","9499300"
"4/14/2014","8.69","8.7","8.54","8.57","7.622036","6963100"
"4/15/2014","8.38","8.41","8.2","8.38","7.453056","8608200"
"4/16/2014","8.38","8.4","8.01","8.02","7.132875","13412300"
"4/17/2014","8.05","8.13","7.93","7.96","7.07951","7833500"
"4/21/2014","7.94","8.01","7.48","7.77","6.910528","14937300"
"4/22/2014","7.81","7.81","7.66","7.76","6.901636","10635100"
"4/23/2014","7.8","7.89","7.69","7.82","6.954998","9063800"
"4/24/2014","7.74","7.84","7.5","7.57","6.732652","11587300"
"4/25/2014","7.64","7.66","7.53","7.59","6.750438","10554000"
"4/28/2014","7.61","7.61","7.41","7.42","6.599244","6885100"
"4/29/2014","7.44","7.67","7.44","7.64","6.794909","9407400"
"4/30/2014","7.42","7.53","7.23","7.48","6.652606","8402100"
"5/1/2014","7.4","7.46","7.34","7.4","6.581456","4921300"
"5/2/2014","7.41","7.49","7.3","7.46","6.63482","7682700"
"5/5/2014","7.59","7.59","7.41","7.42","6.599244","5277900"
"5/6/2014","7.45","7.46","7.35","7.38","6.563669","5122800"
"5/7/2014","7.37","7.37","7.21","7.29","6.483625","6053000"
"5/8/2014","7.27","7.35","7.17","7.23","6.430261","5014900"
"5/9/2014","7.22","7.27","7.17","7.22","6.421365","3136800"
"5/12/2014","7.26","7.3","7.16","7.2","6.403579","5923700"
"5/13/2014","7.25","7.25","7.15","7.16","6.368003","5834700"
"5/14/2014","7.26","7.59","7.25","7.55","6.714865","9401000"
"5/15/2014","7.55","7.65","7.32","7.36","6.545882","7225700"
"5/16/2014","7.36","7.42","7.28","7.42","6.599244","5494500"
"5/19/2014","7.5","7.57","7.46","7.53","6.697077","5337000"
"5/20/2014","7.45","7.54","7.42","7.53","6.697077","5339400"
"5/21/2014","7.48","7.62","7.45","7.61","6.768227","5668900"
"5/22/2014","7.65","7.68","7.51","7.56","6.723757","4784900"
"5/23/2014","7.56","7.61","7.5","7.56","6.723757","4073200"
"5/27/2014","7.44","7.44","7.23","7.25","6.448047","7942800"
"5/28/2014","7.23","7.24","7.05","7.12","6.332428","6236300"
"5/29/2014","7.08","7.22","7.02","7.13","6.341322","7847100"
"5/30/2014","7.11","7.37","7.06","7.36","6.545882","9617500"
"6/2/2014","7.41","7.52","7.35","7.47","6.643712","7804300"
"6/3/2014","7.48","7.51","7.36","7.45","6.625925","4273200"
"6/4/2014","7.45","7.47","7.33","7.35","6.536985","3837900"
"6/5/2014","7.4","7.42","7.31","7.41","6.590349","6697800"
"6/6/2014","7.44","7.46","7.32","7.44","6.617032","3183500"
"6/9/2014","7.45","7.48","7.4","7.4","6.581456","2012500"
"6/10/2014","7.43","7.68","7.42","7.6","6.759335","6194500"
"6/11/2014","7.63","7.81","7.62","7.79","6.928316","7610500"
"6/12/2014","7.84","8.15","7.84","8.06","7.168452","11160900"
"6/13/2014","8.07","8.26","7.95","8.26","7.346328","9740100"
"6/16/2014","8.3","8.32","8.17","8.2","7.292964","9316700"
"6/17/2014","8.08","8.26","8.03","8.1","7.204027","5660300"
"6/18/2014","8.11","8.31","8.07","8.3","7.381904","6607200"
"6/19/2014","8.5","8.85","8.48","8.8","7.826596","17776300"
"6/20/2014","8.74","8.84","8.56","8.58","7.630931","14598800"
"6/23/2014","8.62","8.73","8.48","8.65","7.693191","6537900"
"6/24/2014","8.78","8.79","8.17","8.17","7.266284","10454100"
"6/25/2014","8.26","8.43","8.25","8.29","7.373009","7251800"
"6/26/2014","8.25","8.25","7.98","8.11","7.246135","8542800"
"6/27/2014","8.16","8.28","7.95","8.05","7.192527","6757500"
"6/30/2014","8.03","8.23","7.96","8.22","7.344418","6981700"
"7/1/2014","8.24","8.33","8.11","8.14","7.27294","5467700"
"7/2/2014","8.17","8.34","8.15","8.29","7.406962","7880300"
"7/3/2014","8.18","8.23","8.07","8.22","7.344418","3619800"
"7/7/2014","8.16","8.2","8.07","8.1","7.237201","3786000"
"7/8/2014","8.14","8.27","8.01","8.14","7.27294","7971700"
"7/9/2014","8.2","8.34","8.13","8.32","7.433766","11855700"
"7/10/2014","8.53","8.61","8.21","8.23","7.353353","14162100"
"7/11/2014","8.27","8.45","8.21","8.42","7.523117","7357300"
"7/14/2014","8.19","8.4","8.14","8.17","7.299743","7270900"
"7/15/2014","8.28","8.35","8","8.04","7.18359","7583200"
"7/16/2014","8.09","8.24","8.04","8.21","7.335484","6629400"
"7/17/2014","8.22","8.46","8.16","8.4","7.505244","10331000"
"7/18/2014","8.32","8.37","8.22","8.3","7.415898","5107700"
"7/21/2014","8.36","8.39","8.22","8.35","7.460571","5626200"
"7/22/2014","8.32","8.36","8.21","8.27","7.389092","5941000"
"7/23/2014","8.3","8.33","8.16","8.17","7.299743","6747000"
"7/24/2014","8.12","8.15","8.02","8.11","7.246135","7452200"
"7/25/2014","8.05","8.32","8.04","8.31","7.424834","7707800"
"7/28/2014","8.28","8.4","8.24","8.39","7.49631","4255200"
"7/29/2014","8.41","8.48","8.34","8.41","7.514179","3934800"
"7/30/2014","8.39","8.43","8.18","8.33","7.442703","6290100"
"7/31/2014","8.28","8.57","8.25","8.52","7.612463","10757700"
"8/1/2014","8.63","8.83","8.6","8.66","7.737549","7924400"
"8/4/2014","8.65","8.66","8.41","8.5","7.594594","4583300"
"8/5/2014","8.5","8.58","8.33","8.52","7.612463","6071500"
"8/6/2014","8.66","8.75","8.62","8.66","7.737549","4706900"
"8/7/2014","8.62","8.75","8.55","8.71","7.782224","5574200"
"8/8/2014","8.71","8.79","8.55","8.63","7.710746","5745300"
"8/11/2014","8.67","8.81","8.61","8.79","7.853702","5471800"
"8/12/2014","8.82","9.04","8.81","8.92","7.969856","6819000"
"8/13/2014","8.95","8.99","8.75","8.8","7.862638","4952000"
"8/14/2014","8.81","8.95","8.72","8.76","7.826899","4677800"
"8/15/2014","8.62","8.75","8.58","8.7","7.77329","4563900"
"8/18/2014","8.65","8.75","8.6","8.73","7.800092","3226300"
"8/19/2014","8.72","8.78","8.58","8.61","7.692875","3429000"
"8/20/2014","8.63","8.73","8.57","8.64","7.719679","3291400"
"8/21/2014","8.54","8.55","8.29","8.38","7.487377","8505400"
"8/22/2014","8.38","8.47","8.33","8.38","7.487377","3470200"
"8/25/2014","8.37","8.38","8.16","8.19","7.317613","5695300"
"8/26/2014","8.25","8.38","8.24","8.36","7.469505","5879700"
"8/27/2014","8.42","8.43","8.22","8.31","7.424834","3649700"
"8/28/2014","8.39","8.42","8.33","8.35","7.460571","3752600"
"8/29/2014","8.34","8.56","8.32","8.5","7.594594","4766500"
"9/2/2014","8.32","8.37","8.22","8.24","7.362288","5591400"
"9/3/2014","8.24","8.27","8.03","8.04","7.18359","8380600"
"9/4/2014","8.12","8.15","7.73","7.78","6.951286","9528200"
"9/5/2014","7.81","7.86","7.63","7.73","6.906611","7197200"
"9/8/2014","7.64","7.66","7.3","7.36","6.576025","13071600"
"9/9/2014","7.32","7.44","7.14","7.34","6.558154","9833900"
"9/10/2014","7.31","7.39","7.25","7.33","6.549219","8454200"
"9/11/2014","7.24","7.4","7.2","7.37","6.58496","6134500"
"9/12/2014","7.3","7.42","7.26","7.3","6.522415","6078400"
"9/15/2014","7.36","7.38","7.28","7.3","6.522415","3225900"
"9/16/2014","7.29","7.38","7.17","7.28","6.504546","6246400"
"9/17/2014","7.29","7.34","7.09","7.11","6.352652","7507700"
"9/18/2014","7.11","7.15","6.99","7.01","6.263306","9586900"
"9/19/2014","7.01","7.05","6.72","6.75","6.031001","15621900"
"9/22/2014","6.73","6.73","6.52","6.56","5.861238","10202600"
"9/23/2014","6.69","6.7","6.57","6.57","5.870173","8762800"
"9/24/2014","6.56","6.6","6.39","6.41","5.727217","11007200"
"9/25/2014","6.34","6.44","6.29","6.41","5.727217","11670400"
"9/26/2014","6.36","6.39","6.19","6.24","5.608573","9258200"
"9/29/2014","6.28","6.31","6.09","6.09","5.473752","9543100"
"9/30/2014","6.04","6.13","5.94","6","5.392859","11030500"
"10/1/2014","6.02","6.13","5.88","5.91","5.311965","9895400"
"10/2/2014","6","6.17","5.88","6.12","5.500716","10784700"
"10/3/2014","5.9","5.93","5.73","5.81","5.222085","14311200"
"10/6/2014","5.86","5.88","5.73","5.83","5.240061","10109400"
"10/7/2014","5.92","5.94","5.59","5.62","5.051311","9015600"
"10/8/2014","5.7","6.06","5.47","6.01","5.401847","15993600"
"10/9/2014","6.06","6.07","5.72","5.8","5.213096","14283000"
"10/10/2014","5.75","5.91","5.62","5.66","5.087265","10082800"
"10/13/2014","5.75","6.02","5.68","5.83","5.240061","8555300"
"10/14/2014","5.87","6.06","5.77","5.8","5.213096","10788700"
"10/15/2014","5.85","6","5.71","5.83","5.240061","11903200"
"10/16/2014","5.69","5.81","5.67","5.76","5.177145","10457600"
"10/17/2014","5.85","5.85","5.53","5.54","4.979407","9551500"
"10/20/2014","5.59","5.7","5.54","5.69","5.114227","6230700"
"10/21/2014","5.75","5.86","5.67","5.72","5.141192","6819200"
"10/22/2014","5.66","5.76","5.52","5.53","4.970418","7989300"
"10/23/2014","5.49","5.64","5.4","5.58","5.015358","8416600"
"10/24/2014","5.58","5.66","5.53","5.62","5.051311","5966700"
"10/27/2014","5.58","5.61","5.47","5.5","4.943454","6471000"
"10/28/2014","5.54","5.61","5.5","5.61","5.042324","6591100"
"10/29/2014","5.56","5.63","5.31","5.38","4.835598","11496500"
"10/30/2014","4.91","4.95","4.42","4.46","4.008692","37674900"
"10/31/2014","4.2","4.22","3.8","3.98","3.577264","34842100"
"11/3/2014","4.02","4.04","3.87","4.01","3.604228","16768600"
"11/4/2014","4.01","4.02","3.74","3.77","3.388513","15467400"
"11/5/2014","3.6","3.69","3.45","3.47","3.11887","25587300"
"11/6/2014","3.53","3.69","3.5","3.54","3.181787","15613100"
"11/7/2014","3.65","3.95","3.61","3.92","3.523335","21244400"
"11/10/2014","3.9","3.92","3.63","3.66","3.289644","15030600"
"11/11/2014","3.8","3.94","3.75","3.86","3.469406","14687000"
"11/12/2014","3.8","3.88","3.68","3.77","3.388513","13917400"
"11/13/2014","3.8","3.83","3.6","3.64","3.271668","11349700"
"11/14/2014","3.55","3.88","3.51","3.87","3.478394","20086100"
"11/17/2014","3.91","4.01","3.82","3.97","3.568276","13127700"
"11/18/2014","4.11","4.25","4.09","4.24","3.810953","21395400"
"11/19/2014","4.21","4.23","3.93","3.96","3.559287","26189000"
"11/20/2014","4.06","4.09","3.96","4.04","3.631192","10187100"
"11/21/2014","4.17","4.18","4","4.08","3.667144","12488900"
"11/24/2014","4.06","4.13","3.99","4.06","3.649168","10313600"
"11/25/2014","4.07","4.27","4.05","4.26","3.82893","11695100"
"11/26/2014","4.24","4.27","4.16","4.19","3.766014","6543800"
"11/28/2014","3.95","4","3.76","3.78","3.397502","11040600"
"12/1/2014","3.84","4.08","3.82","4.06","3.649168","12331500"
"12/2/2014","3.96","4.08","3.89","3.92","3.523335","9647500"
"12/3/2014","4.01","4.22","3.96","4.11","3.694108","10579000"
"12/4/2014","4.12","4.16","3.99","4.01","3.604228","8706900"
"12/5/2014","3.94","4","3.88","3.93","3.532323","7753500"
"12/8/2014","4.01","4.09","3.81","4.03","3.622204","13505500"
"12/9/2014","4.17","4.42","4.14","4.3","3.864883","16691600"
"12/10/2014","4.31","4.48","4.14","4.17","3.748038","13348800"
"12/11/2014","4.07","4.25","3.98","4.06","3.649168","14667700"
"12/12/2014","4.02","4.11","3.92","3.96","3.559287","10389200"
"12/15/2014","3.85","4.02","3.65","3.66","3.289644","15848000"
"12/16/2014","3.78","3.81","3.52","3.55","3.190775","16840700"
"12/17/2014","3.63","3.84","3.55","3.75","3.370536","19787700"
"12/18/2014","3.88","4.03","3.79","4.03","3.622204","12871300"
"12/19/2014","4.02","4.13","3.98","4.13","3.712084","37764500"
"12/22/2014","4.11","4.12","3.78","3.82","3.433454","13422400"
"12/23/2014","3.83","3.96","3.71","3.74","3.361548","12208000"
"12/24/2014","3.76","3.92","3.71","3.89","3.49637","5205400"
"12/26/2014","4.01","4.08","3.9","4.03","3.622204","7912900"
"12/29/2014","3.96","3.98","3.87","3.87","3.491389","7789100"
"12/30/2014","3.97","4.11","3.92","4.07","3.671824","15402000"
"12/31/2014","4.03","4.05","3.91","4.02","3.626714","10375200"
"1/2/2015","3.94","4.04","3.85","4.01","3.617694","14685800"
"1/5/2015","4.07","4.1","3.87","4.02","3.626714","12890000"
"1/6/2015","4.05","4.53","4.03","4.48","4.041713","20901000"
"1/7/2015","4.35","4.58","4.26","4.33","3.906387","15617600"
"1/8/2015","4.36","4.48","4.19","4.23","3.81617","16369300"
"1/9/2015","4.28","4.48","4.28","4.47","4.03269","10226600"
"1/12/2015","4.55","4.84","4.52","4.73","4.267255","16174400"
"1/13/2015","4.49","4.51","4.04","4.13","3.725952","32088400"
"1/14/2015","4.17","4.2","3.8","3.95","3.563563","19998200"
"1/15/2015","4.21","4.3","4.12","4.21","3.798127","21391700"
"1/16/2015","4.22","4.55","4.22","4.44","4.005625","17878600"
"1/20/2015","4.6","4.68","4.42","4.52","4.077799","16991400"
"1/21/2015","4.63","4.66","4.21","4.32","3.897366","22603300"
"1/22/2015","4.33","4.38","4.14","4.25","3.834213","13462000"
"1/23/2015","4.19","4.23","4.07","4.11","3.70791","10656400"
"1/26/2015","4.01","4.23","3.98","4.21","3.798127","9752900"
"1/27/2015","4.27","4.42","4.24","4.33","3.906387","12286000"
"1/28/2015","4.26","4.33","4.06","4.13","3.725952","12651300"
"1/29/2015","4.04","4.15","3.95","4.03","3.635736","12695300"
"1/30/2015","4.03","4.13","3.97","4.11","3.70791","12735800"
"2/2/2015","4.02","4.3","4.02","4.26","3.843235","10168700"
"2/3/2015","4.21","4.27","4.12","4.13","3.725952","7506900"
"2/4/2015","4.2","4.44","4.15","4.38","3.951495","14678100"
"2/5/2015","4.33","4.54","4.3","4.48","4.041713","12509900"
"2/6/2015","4.29","4.31","4.07","4.15","3.743996","15445700"
"2/9/2015","4.21","4.29","4.18","4.19","3.780083","5413400"
"2/10/2015","4.12","4.15","4.06","4.07","3.671824","8812700"
"2/11/2015","4.12","4.13","3.91","3.96","3.572585","13809800"
"2/12/2015","4.01","4.03","3.88","4","3.608671","9745600"
"2/13/2015","4.04","4.15","4.03","4.13","3.725952","9101900"
"2/17/2015","4.03","4.06","3.96","3.98","3.590628","10406800"
"2/18/2015","3.98","4.05","3.83","4.03","3.635736","13641700"
"2/19/2015","4.01","4.06","3.92","3.93","3.545519","6607100"
"2/20/2015","3.95","4.05","3.9","3.93","3.545519","9188100"
"2/23/2015","3.91","4.01","3.85","3.92","3.536498","9277000"
"2/24/2015","3.9","4.04","3.9","4.02","3.626714","8425200"
"2/25/2015","4.05","4.15","4.01","4.1","3.698888","8302300"
"2/26/2015","4.15","4.21","4.12","4.21","3.798127","9075500"
"2/27/2015","4.22","4.28","4.2","4.27","3.852256","7352400"
"3/2/2015","4.25","4.32","4.12","4.15","3.743996","6969100"
"3/3/2015","4.17","4.3","4.12","4.16","3.753019","6816200"
"3/4/2015","4.17","4.22","4.08","4.12","3.716932","5348500"
"3/5/2015","4.12","4.19","4.03","4.08","3.680845","4458300"
"3/6/2015","3.95","4","3.73","3.74","3.374107","18149900"
"3/9/2015","3.77","3.81","3.61","3.61","3.256826","9430600"
"3/10/2015","3.58","3.63","3.37","3.41","3.076392","13134800"
"3/11/2015","3.41","3.6","3.33","3.56","3.211717","10889200"
"3/12/2015","3.69","3.7","3.52","3.55","3.202696","8492700"
"3/13/2015","3.59","3.76","3.49","3.75","3.383129","8919600"
"3/16/2015","3.74","3.78","3.6","3.74","3.374107","8181100"
"3/17/2015","3.67","3.78","3.49","3.51","3.16661","14112100"
"3/18/2015","3.49","3.7","3.44","3.69","3.328999","12664700"
"3/19/2015","3.63","3.74","3.56","3.71","3.347043","8210900"
"3/20/2015","3.76","3.94","3.76","3.91","3.527476","25194000"
"3/23/2015","3.94","4.08","3.88","4.05","3.65378","8592800"
"3/24/2015","4.09","4.19","4.06","4.17","3.76204","10578100"
"3/25/2015","4.21","4.22","4.01","4.02","3.626714","8677000"
"3/26/2015","4.15","4.17","3.86","3.89","3.509433","8471200"
"3/27/2015","3.89","3.9","3.77","3.83","3.468678","7174100"
"3/30/2015","3.76","3.82","3.7","3.73","3.378113","6144100"
"3/31/2015","3.69","3.77","3.55","3.59","3.25132","10206400"
"4/1/2015","3.67","3.81","3.65","3.8","3.441509","7896900"
"4/2/2015","3.78","3.87","3.67","3.74","3.387169","6149100"
"4/6/2015","3.9","3.94","3.83","3.89","3.523017","9950800"
"4/7/2015","3.83","3.92","3.79","3.81","3.450565","5603600"
"4/8/2015","3.8","3.85","3.71","3.75","3.396225","10183200"
"4/9/2015","3.69","3.84","3.67","3.83","3.468678","7200200"
"4/10/2015","3.86","3.93","3.81","3.88","3.513961","7605300"
"4/13/2015","3.86","3.89","3.74","3.74","3.387169","7260400"
"4/14/2015","3.79","3.87","3.75","3.83","3.468678","5873700"
"4/15/2015","3.84","4.07","3.81","4.06","3.67698","10896600"
"4/16/2015","4.11","4.12","3.93","3.99","3.613583","8257800"
"4/17/2015","4.03","4.11","3.99","4.02","3.640754","7812100"
"4/20/2015","3.96","4.04","3.9","4.03","3.64981","6031200"
"4/21/2015","4.02","4.05","3.97","3.98","3.604527","3890200"
"4/22/2015","3.97","3.99","3.83","3.83","3.468678","5985400"
"4/23/2015","3.86","3.98","3.83","3.93","3.559244","9838600"
"4/24/2015","3.92","3.95","3.82","3.83","3.468678","7614800"
"4/27/2015","3.87","3.99","3.81","3.9","3.532074","10736800"
"4/28/2015","3.94","4.1","3.89","4.04","3.658867","15790500"
"4/29/2015","3.98","4.08","3.91","4","3.62264","14656300"
"4/30/2015","3.91","3.93","3.8","3.82","3.459621","13657800"
"5/1/2015","3.79","3.84","3.75","3.81","3.450565","6971400"
"5/4/2015","3.87","3.89","3.81","3.83","3.468678","5977100"
"5/5/2015","3.88","3.9","3.77","3.79","3.432451","5724100"
"5/6/2015","3.83","3.83","3.69","3.69","3.341886","7082500"
"5/7/2015","3.66","3.77","3.65","3.76","3.405282","7640700"
"5/8/2015","3.8","3.82","3.69","3.82","3.459621","6833300"
"5/11/2015","3.82","3.89","3.8","3.88","3.513961","5038000"
"5/12/2015","3.89","3.98","3.89","3.95","3.577358","7148800"
"5/13/2015","4.01","4.07","3.98","4.04","3.658867","9223400"
"5/14/2015","4.07","4.09","3.97","3.98","3.604527","6163700"
"5/15/2015","3.96","4.04","3.93","3.96","3.586414","5052800"
"5/18/2015","3.98","4.04","3.93","3.93","3.559244","5178100"
"5/19/2015","3.9","3.92","3.85","3.85","3.486792","7015300"
"5/20/2015","3.88","3.88","3.82","3.82","3.459621","5042700"
"5/21/2015","3.82","3.85","3.81","3.83","3.468678","2923300"
"5/22/2015","3.83","3.83","3.78","3.78","3.423395","4019800"
"5/26/2015","3.72","3.73","3.61","3.62","3.278489","11441800"
"5/27/2015","3.62","3.63","3.57","3.6","3.260376","10891500"
"5/28/2015","3.58","3.62","3.55","3.61","3.269433","6333300"
"5/29/2015","3.57","3.63","3.56","3.59","3.25132","3532700"
"6/1/2015","3.61","3.64","3.57","3.57","3.233207","4216200"
"6/2/2015","3.6","3.7","3.6","3.69","3.341886","4129800"
"6/3/2015","3.65","3.7","3.57","3.59","3.25132","4180100"
"6/4/2015","3.55","3.57","3.52","3.52","3.187924","4891800"
"6/5/2015","3.49","3.5","3.4","3.45","3.124527","7477000"
"6/8/2015","3.47","3.49","3.4","3.46","3.133584","4489500"
"6/9/2015","3.48","3.5","3.35","3.37","3.052074","9337300"
"6/10/2015","3.46","3.46","3.39","3.42","3.097357","4789200"
"6/11/2015","3.4","3.41","3.19","3.24","2.934339","16382500"
"6/12/2015","3.22","3.29","3.2","3.24","2.934339","5391800"
"6/15/2015","3.23","3.3","3.19","3.25","2.943396","6135300"
"6/16/2015","3.24","3.25","3.16","3.18","2.879999","9246800"
"6/17/2015","3.16","3.3","3.15","3.3","2.988678","7508400"
"6/18/2015","3.4","3.43","3.3","3.3","2.988678","7204400"
"6/19/2015","3.25","3.31","3.19","3.2","2.898113","18806400"
"6/22/2015","3.16","3.23","3.16","3.2","2.898113","5415200"
"6/23/2015","3.16","3.24","3.16","3.2","2.898113","4888500"
"6/24/2015","3.17","3.21","3.16","3.18","2.879999","5024300"
"6/25/2015","3.18","3.2","3.07","3.08","2.789433","8174300"
"6/26/2015","3.07","3.11","3.03","3.04","2.76668","6118400"
"6/29/2015","3.05","3.08","2.92","2.94","2.675672","9348200"
"6/30/2015","2.93","3.05","2.91","3","2.730277","8448200"
"7/1/2015","2.98","3.02","2.9","2.92","2.65747","6684800"
"7/2/2015","2.93","2.97","2.9","2.96","2.693873","4871800"
"7/6/2015","2.91","2.99","2.9","2.96","2.693873","7032500"
"7/7/2015","2.89","2.95","2.8","2.89","2.630167","14306800"
"7/8/2015","2.9","2.99","2.82","2.84","2.584663","6110900"
"7/9/2015","2.9","2.91","2.8","2.83","2.575562","5667500"
"7/10/2015","2.84","2.85","2.68","2.71","2.466351","9660900"
"7/13/2015","2.68","2.69","2.54","2.62","2.384442","11930000"
"7/14/2015","2.63","2.68","2.61","2.62","2.384442","5056500"
"7/15/2015","2.59","2.62","2.5","2.52","2.293433","11070700"
"7/16/2015","2.52","2.61","2.48","2.53","2.302533","10412100"
"7/17/2015","2.51","2.54","2.37","2.39","2.175121","9915000"
"7/20/2015","2.28","2.28","2.1","2.12","1.929396","17204400"
"7/21/2015","2.17","2.25","2.12","2.15","1.956699","11588000"
"7/22/2015","2.11","2.22","2.07","2.16","1.9658","22205300"
"7/23/2015","2.2","2.21","2.02","2.04","1.856589","13983000"
"7/24/2015","2","2.06","1.91","2.05","1.865689","28031600"
"7/27/2015","2.06","2.15","1.94","1.95","1.77468","13414900"
"7/28/2015","1.99","2.06","1.95","2.01","1.829286","12899300"
"7/29/2015","2.02","2.05","1.96","1.99","1.811084","12133000"
"7/30/2015","1.97","2","1.83","1.86","1.692772","10669800"
"7/31/2015","1.93","1.99","1.87","1.96","1.783781","9924400"
"8/3/2015","1.99","1.99","1.87","1.9","1.729176","9666900"
"8/4/2015","1.96","1.96","1.8","1.82","1.656368","12384900"
"8/5/2015","1.84","1.87","1.72","1.74","1.583561","10014400"
"8/6/2015","1.74","1.85","1.72","1.8","1.638166","12069000"
"8/7/2015","1.81","1.97","1.8","1.87","1.701873","14848600"
"8/10/2015","1.92","2.08","1.86","2.08","1.892992","13735900"
"8/11/2015","2.1","2.15","1.98","2.11","1.920295","15321900"
"8/12/2015","2.17","2.38","2.17","2.32","2.111414","19810700"
"8/13/2015","2.26","2.3","2.15","2.22","2.020405","12798200"
"8/14/2015","2.27","2.31","2.16","2.2","2.002203","9252700"
"8/17/2015","2.25","2.34","2.23","2.31","2.102313","10077100"
"8/18/2015","2.27","2.29","2.18","2.22","2.020405","8781900"
"8/19/2015","2.27","2.34","2.2","2.29","2.084111","11445900"
"8/20/2015","2.38","2.44","2.36","2.4","2.184222","15285300"
"8/21/2015","2.45","2.46","2.27","2.3","2.093213","13412200"
"8/24/2015","2.21","2.25","2","2.05","1.865689","13497000"
"8/25/2015","2.09","2.09","1.86","1.88","1.710974","14765000"
"8/26/2015","1.84","1.85","1.68","1.76","1.601763","12413400"
"8/27/2015","1.78","1.98","1.74","1.89","1.720075","18316000"
"8/28/2015","1.91","1.98","1.89","1.96","1.783781","9011200"
"8/31/2015","1.88","1.91","1.81","1.88","1.710974","10558200"
"9/1/2015","1.9","1.95","1.78","1.79","1.629065","9836900"
"9/2/2015","1.8","1.83","1.7","1.73","1.57446","11638900"
"9/3/2015","1.69","1.78","1.67","1.71","1.556258","10217500"
"9/4/2015","1.72","1.72","1.66","1.72","1.565359","8575200"
"9/8/2015","1.74","1.75","1.66","1.67","1.519854","6732100"
"9/9/2015","1.65","1.68","1.56","1.58","1.437946","12137400"
"9/10/2015","1.61","1.62","1.51","1.51","1.374239","10399900"
"9/11/2015","1.51","1.58","1.42","1.58","1.437946","18331800"
"9/14/2015","1.56","1.6","1.48","1.52","1.38334","10400700"
"9/15/2015","1.53","1.55","1.47","1.47","1.337836","7064300"
"9/16/2015","1.54","1.62","1.51","1.61","1.465248","10060700"
"9/17/2015","1.6","1.71","1.55","1.71","1.556258","16161400"
"9/18/2015","1.78","1.79","1.67","1.75","1.592662","27041000"
"9/21/2015","1.76","1.8","1.73","1.75","1.592662","8735100"
"9/22/2015","1.72","1.73","1.62","1.62","1.474349","6584100"
"9/23/2015","1.67","1.69","1.61","1.61","1.465248","6696000"
"9/24/2015","1.66","1.75","1.64","1.7","1.547157","12737700"
"9/25/2015","1.68","1.81","1.67","1.76","1.601763","12509400"
"9/28/2015","1.7","1.73","1.66","1.67","1.532919","8374900"
"9/29/2015","1.69","1.74","1.63","1.64","1.505381","6031600"
"9/30/2015","1.63","1.7","1.59","1.7","1.560456","11078600"
"10/1/2015","1.69","1.74","1.62","1.64","1.505381","6761500"
"10/2/2015","1.71","1.84","1.67","1.84","1.688964","14092800"
"10/5/2015","1.85","1.99","1.84","1.97","1.808294","13919600"
"10/6/2015","2.05","2.22","2.03","2.15","1.973519","20957800"
"10/7/2015","2.2","2.28","2.13","2.22","2.037772","17901100"
"10/8/2015","2.19","2.48","2.16","2.33","2.138743","20355900"
"10/9/2015","2.47","2.55","2.42","2.49","2.285609","16505000"
"10/12/2015","2.6","2.61","2.2","2.27","2.083668","13299900"
"10/13/2015","2.34","2.41","2.29","2.36","2.166281","5895100"
"10/14/2015","2.48","2.59","2.43","2.59","2.377401","14158700"
"10/15/2015","2.56","2.57","2.45","2.54","2.331505","13185200"
"10/16/2015","2.53","2.58","2.43","2.43","2.230535","12306500"
"10/19/2015","2.38","2.46","2.25","2.28","2.092848","15411900"
"10/20/2015","2.3","2.55","2.3","2.52","2.313147","13908600"
"10/21/2015","2.47","2.48","2.34","2.37","2.17546","11567900"
"10/22/2015","2.38","2.5","2.36","2.44","2.239713","8038800"
"10/23/2015","2.52","2.56","2.41","2.52","2.313147","10621900"
"10/26/2015","2.5","2.52","2.4","2.4","2.202998","8310800"
"10/27/2015","2.42","2.52","2.34","2.49","2.285609","9054200"
"10/28/2015","2.55","2.7","2.43","2.47","2.267251","16283100"
"10/29/2015","2.42","2.5","2.28","2.3","2.111206","9121400"
"10/30/2015","2.27","2.28","2.19","2.19","2.010235","15439200"
"11/2/2015","2.18","2.24","2.09","2.2","2.019414","9379400"
"11/3/2015","2.17","2.2","2.1","2.12","1.945981","10825400"
"11/4/2015","2.16","2.17","2.05","2.07","1.900085","7363100"
"11/5/2015","2.08","2.08","1.9","1.95","1.789935","12566300"
"11/6/2015","1.83","1.85","1.79","1.82","1.670606","16172100"
"11/9/2015","1.82","1.86","1.69","1.86","1.707323","17644000"
"11/10/2015","1.81","1.84","1.76","1.77","1.62471","7229300"
"11/11/2015","1.77","1.85","1.76","1.79","1.643069","7774700"
"11/12/2015","1.75","1.83","1.73","1.76","1.615531","7819400"
"11/13/2015","1.77","1.87","1.77","1.83","1.679785","7599400"
"11/16/2015","1.9","1.96","1.88","1.92","1.762397","6553800"
"11/17/2015","1.89","1.92","1.77","1.77","1.62471","6376900"
"11/18/2015","1.78","1.9","1.78","1.9","1.74404","7437800"
"11/19/2015","1.91","1.99","1.88","1.91","1.753219","9024600"
"11/20/2015","1.96","1.98","1.78","1.82","1.670606","8758800"
"11/23/2015","1.79","1.88","1.78","1.84","1.688964","11106100"
"11/24/2015","1.84","2.07","1.84","2.07","1.900085","12753700"
"11/25/2015","2.03","2.12","1.98","2.08","1.909265","7083700"
"11/27/2015","1.99","2.03","1.96","1.99","1.826652","3586500"
"11/30/2015","2.01","2.11","2","2.1","1.927622","7937500"
"12/1/2015","2.11","2.27","2.08","2.26","2.074489","11499100"
"12/2/2015","2.18","2.27","2.12","2.2","2.019414","9436700"
"12/3/2015","2.22","2.29","2.17","2.21","2.028592","6612000"
"12/4/2015","2.26","2.37","2.25","2.37","2.17546","8831500"
"12/7/2015","2.32","2.33","2.12","2.15","1.973519","8711700"
"12/8/2015","2.19","2.19","2.06","2.09","1.918444","6064200"
"12/9/2015","2.17","2.19","2.07","2.1","1.927622","6176800"
"12/10/2015","2.09","2.17","2.07","2.1","1.927622","7712600"
"12/11/2015","2.06","2.16","2.06","2.1","1.927622","10817600"
"12/14/2015","2.1","2.1","1.94","1.94","1.780756","10402100"
"12/15/2015","2","2.01","1.85","1.85","1.698144","10714700"
"12/16/2015","1.92","1.94","1.78","1.94","1.780756","18035200"
"12/17/2015","1.83","1.85","1.78","1.8","1.652248","10885300"
"12/18/2015","1.81","1.9","1.78","1.81","1.661427","15074600"
"12/21/2015","1.87","1.94","1.86","1.89","1.73486","12646700"
"12/22/2015","1.87","1.93","1.83","1.83","1.679785","10980000"
"12/23/2015","1.86","1.92","1.84","1.89","1.73486","10054900"
"12/24/2015","1.91","1.99","1.91","1.99","1.826652","8472000"
"12/28/2015","1.95","1.97","1.88","1.89","1.73486","4675800"
"12/29/2015","1.93","1.94","1.88","1.91","1.767244","5414400"
"12/30/2015","1.87","1.91","1.86","1.87","1.730234","4720300"
"12/31/2015","1.88","1.89","1.82","1.86","1.720982","6187700"
"1/4/2016","1.92","1.97","1.88","1.92","1.776497","10445200"
"1/5/2016","1.96","1.97","1.91","1.93","1.78575","6274500"
"1/6/2016","1.97","2.06","1.96","2","1.850518","10395400"
"1/7/2016","2.09","2.15","1.99","2.1","1.943044","14094200"
"1/8/2016","2.04","2.05","1.93","2","1.850518","10123800"
"1/11/2016","2","2.02","1.82","1.87","1.730234","11560500"
"1/12/2016","1.86","1.86","1.75","1.79","1.656213","10112900"
"1/13/2016","1.78","1.87","1.77","1.83","1.693224","8298300"
"1/14/2016","1.77","1.79","1.61","1.68","1.554435","21539200"
"1/15/2016","1.76","1.76","1.55","1.55","1.434151","15334200"
"1/19/2016","1.55","1.56","1.38","1.41","1.304615","22505000"
"1/20/2016","1.46","1.49","1.41","1.47","1.360131","11765900"
"1/21/2016","1.48","1.49","1.4","1.45","1.341625","6506700"
"1/22/2016","1.46","1.54","1.43","1.51","1.397141","9853600"
"1/25/2016","1.59","1.65","1.49","1.5","1.387888","11142100"
"1/26/2016","1.56","1.62","1.54","1.61","1.489667","12694900"
"1/27/2016","1.59","1.67","1.55","1.66","1.535929","15005900"
"1/28/2016","1.66","1.68","1.59","1.61","1.489667","10664200"
"1/29/2016","1.65","1.75","1.63","1.7","1.57294","14370900"
"2/1/2016","1.75","1.84","1.74","1.83","1.693224","13866600"
"2/2/2016","1.83","1.85","1.8","1.8","1.665466","11986300"
"2/3/2016","1.86","2.04","1.84","2.02","1.869023","21629000"
"2/4/2016","2.15","2.25","2.13","2.2","2.035569","17477400"
"2/5/2016","2.09","2.32","2.04","2.29","2.118843","19607100"
"2/8/2016","2.41","2.71","2.4","2.54","2.350157","34304900"
"2/9/2016","2.58","2.61","2.35","2.36","2.183611","24968400"
"2/10/2016","2.29","2.45","2.16","2.44","2.257631","18388000"
"2/11/2016","2.72","2.75","2.55","2.64","2.442684","34503600"
"2/12/2016","2.53","2.7","2.51","2.68","2.479694","13236100"
"2/16/2016","2.53","2.66","2.44","2.48","2.294641","20166000"
"2/17/2016","2.5","2.54","2.42","2.5","2.313147","17909200"
"2/18/2016","2.42","2.75","2.4","2.68","2.479694","22009800"
"2/19/2016","2.71","2.81","2.64","2.69","2.488946","15566200"
"2/22/2016","2.58","2.7","2.57","2.66","2.461188","12420800"
"2/23/2016","2.72","2.81","2.69","2.73","2.525956","13827400"
"2/24/2016","2.85","2.86","2.69","2.75","2.544462","23354700"
"2/25/2016","2.75","2.8","2.67","2.77","2.562968","10723700"
"2/26/2016","2.68","2.8","2.64","2.71","2.507452","15099300"
"2/29/2016","2.74","2.87","2.73","2.84","2.627735","9803000"
"3/1/2016","2.89","2.92","2.69","2.73","2.525956","15266900"
"3/2/2016","2.73","2.85","2.67","2.81","2.599977","10625600"
"3/3/2016","2.82","3.06","2.8","3.03","2.803534","17704600"
"3/4/2016","3.08","3.28","3.01","3.09","2.859049","23082900"
"3/7/2016","3.12","3.3","3.12","3.26","3.016344","16334300"
"3/8/2016","3.33","3.35","3.11","3.12","2.886807","17056300"
"3/9/2016","3.04","3.14","2.93","3.07","2.840545","14033000"
"3/10/2016","3.12","3.2","3.05","3.18","2.942323","16738900"
"3/11/2016","3.19","3.25","3.11","3.11","2.877555","11740600"
"3/14/2016","3.15","3.22","2.95","3","2.775777","16708600"
"3/15/2016","2.98","2.98","2.81","2.98","2.757272","15948300"
"3/16/2016","2.94","3.19","2.81","3.19","2.951575","24541800"
"3/17/2016","3.25","3.3","3.09","3.09","2.859049","19809000"
"3/18/2016","3.09","3.2","3.05","3.09","2.859049","22586800"
"3/21/2016","3.05","3.17","3.04","3.13","2.89606","9342900"
"3/22/2016","3.22","3.26","3.14","3.18","2.942323","10411900"
"3/23/2016","3.05","3.06","2.86","2.89","2.673998","16882800"
"3/24/2016","2.92","2.95","2.87","2.92","2.701756","7525900"
"3/28/2016","2.95","2.96","2.83","2.9","2.683251","7851100"
"3/29/2016","2.92","3.15","2.87","3.1","2.873256","13865700"
"3/30/2016","3.09","3.16","2.98","3.06","2.836182","13928600"
"3/31/2016","3.13","3.16","3.04","3.04","2.817645","8566200"
"4/1/2016","2.95","3.11","2.92","3.1","2.873256","9394700"
"4/4/2016","3.07","3.1","3","3.03","2.808376","9117900"
"4/5/2016","3.09","3.11","2.98","3.1","2.873256","10015600"
"4/6/2016","3.06","3.12","3.01","3.11","2.882524","7316100"
"4/7/2016","3.19","3.31","3.17","3.29","3.049359","13804100"
"4/8/2016","3.29","3.67","3.29","3.59","3.327415","20810700"
"4/11/2016","3.76","3.98","3.75","3.97","3.679621","32050600"
"4/12/2016","4.01","4.18","3.91","4.12","3.81865","26783500"
"4/13/2016","4","4.1","3.95","4","3.707428","13743300"
"4/14/2016","3.95","4.03","3.72","3.81","3.531325","18132500"
"4/15/2016","3.89","4.08","3.85","4.03","3.735233","15620500"
"4/18/2016","4.13","4.19","4.07","4.17","3.864993","13620800"
"4/19/2016","4.37","4.45","4.31","4.4","4.07817","18834000"
"4/20/2016","4.45","4.54","4.27","4.28","3.966946","20374800"
"4/21/2016","4.47","4.52","4.31","4.38","4.059633","19636500"
"4/22/2016","4.34","4.43","4.18","4.26","3.94841","14905300"
"4/25/2016","4.32","4.33","4.16","4.21","3.902066","11020500"
"4/26/2016","4.24","4.35","4.13","4.35","4.031827","9324600"
"4/27/2016","4.39","4.4","4.21","4.32","4.004022","12339600"
"4/28/2016","4.41","4.65","4.36","4.56","4.226467","13500100"
"4/29/2016","4.7","4.99","4.68","4.95","4.587939","23819100"
"5/2/2016","5.13","5.13","4.65","4.71","4.365495","23941100"
"5/3/2016","4.74","4.78","4.44","4.55","4.217198","13796600"
"5/4/2016","4.33","4.56","4.08","4.22","3.911336","18445800"
"5/5/2016","4.42","4.58","4.38","4.5","4.170856","16018600"
"5/6/2016","4.64","4.75","4.59","4.7","4.356227","19868200"
"5/9/2016","4.44","4.5","4.29","4.33","4.013289","14132500"
"5/10/2016","4.32","4.64","4.24","4.6","4.26354","15215800"
"5/11/2016","4.76","4.85","4.5","4.8","4.448913","18067600"
"5/12/2016","4.86","4.97","4.68","4.73","4.384033","17101100"
"5/13/2016","4.73","4.88","4.68","4.75","4.40257","10474800"
"5/16/2016","4.88","4.98","4.8","4.86","4.504525","11090600"
"5/17/2016","4.82","5.19","4.79","5.06","4.689896","15687700"
"5/18/2016","4.97","5.06","4.59","4.6","4.26354","20324900"
"5/19/2016","4.42","4.78","4.37","4.76","4.411839","19845400"
"5/20/2016","4.8","4.85","4.55","4.72","4.374764","12179400"
"5/23/2016","4.55","4.74","4.53","4.61","4.27281","8804300"
"5/24/2016","4.48","4.55","4.25","4.28","3.966946","19577000"
"5/25/2016","4.27","4.4","4.08","4.38","4.059633","15296400"
"5/26/2016","4.46","4.49","4.33","4.39","4.068901","10685400"
"5/27/2016","4.3","4.36","4.15","4.17","3.864993","10876400"
"5/31/2016","4.13","4.33","4.1","4.18","3.87426","12544200"
"6/1/2016","4.25","4.33","4.08","4.21","3.902066","9498000"
"6/2/2016","4.2","4.28","4.12","4.21","3.902066","7864300"
"6/3/2016","4.6","4.8","4.54","4.8","4.448913","18892700"
"6/6/2016","4.81","5.05","4.72","5.05","4.680626","20694500"
"6/7/2016","4.98","5.05","4.88","5","4.634284","10281500"
"6/8/2016","5.2","5.34","5.15","5.19","4.810387","17307100"
"6/9/2016","5.16","5.31","5.11","5.27","4.884536","12110900"
"6/10/2016","5.29","5.36","4.93","4.99","4.625015","18673700"
"6/13/2016","5.23","5.23","4.77","4.88","4.523061","16025400"
"6/14/2016","4.92","4.94","4.75","4.83","4.476717","11884800"
"6/15/2016","4.79","5.15","4.75","5.08","4.708431","15514200"
"6/16/2016","5.36","5.38","4.84","4.94","4.578673","18572100"
"6/17/2016","5.05","5.05","4.76","4.83","4.476717","55396000"
"6/20/2016","4.72","4.94","4.68","4.83","4.476717","12962800"
"6/21/2016","4.73","4.8","4.66","4.71","4.365495","10191300"
"6/22/2016","4.76","4.97","4.67","4.93","4.569403","12920800"
"6/23/2016","4.89","4.95","4.81","4.85","4.495255","8273800"
"6/24/2016","5.26","5.32","5","5.1","4.726969","19886500"
"6/27/2016","5.17","5.25","4.91","5.08","4.708431","20599700"
"6/28/2016","4.94","5.14","4.92","4.94","4.583184","11455900"
"6/29/2016","5.04","5.3","5.04","5.22","4.842958","12996200"
"6/30/2016","5.35","5.35","5.07","5.2","4.824404","13556800"
"7/1/2016","5.32","5.53","5.25","5.48","5.084179","15516800"
"7/5/2016","5.62","5.74","5.47","5.68","5.269734","11763400"
"7/6/2016","5.84","5.91","5.76","5.85","5.427454","15178000"
"7/7/2016","5.78","5.8","5.56","5.66","5.251178","10596400"
"7/8/2016","5.67","5.95","5.61","5.9","5.473844","12426100"
"7/11/2016","5.79","5.97","5.78","5.89","5.464565","11448800"
"7/12/2016","5.84","5.97","5.73","5.74","5.3254","11384800"
"7/13/2016","5.83","5.99","5.78","5.9","5.473844","10180000"
"7/14/2016","5.76","5.93","5.71","5.88","5.455287","10711100"
"7/15/2016","5.81","5.94","5.8","5.85","5.427454","5179100"
"7/18/2016","5.84","5.93","5.81","5.92","5.492398","8044100"
"7/19/2016","5.87","5.92","5.84","5.84","5.418176","7221400"
"7/20/2016","5.68","5.69","5.32","5.34","4.954291","15009300"
"7/21/2016","5.41","5.64","5.36","5.56","5.158401","13009100"
"7/22/2016","5.5","5.58","5.37","5.43","5.03779","9977000"
"7/25/2016","5.44","5.44","5.15","5.23","4.852238","10859600"
"7/26/2016","5.31","5.52","5.22","5.46","5.065623","8852300"
"7/27/2016","5.57","5.9","5.53","5.89","5.464565","15755600"
"7/28/2016","5.92","5.98","5.73","5.87","5.44601","14128800"
"7/29/2016","5.94","5.95","5.63","5.71","5.297568","21161000"
"8/1/2016","5.7","5.78","5.58","5.77","5.353232","10274600"
"8/2/2016","5.86","5.95","5.79","5.84","5.418176","10874700"
"8/3/2016","5.82","5.82","5.66","5.78","5.36251","7803400"
"8/4/2016","5.8","5.93","5.74","5.83","5.408899","11848300"
"8/5/2016","5.66","5.71","5.58","5.65","5.241901","9100900"
"8/8/2016","5.63","5.78","5.59","5.68","5.269734","10870600"
"8/9/2016","5.71","5.8","5.66","5.7","5.288289","12821900"
"8/10/2016","5.86","5.86","5.67","5.73","5.316123","15316700"
"8/11/2016","5.73","5.85","5.66","5.68","5.269734","16189500"
"8/12/2016","5.83","5.85","5.64","5.68","5.269734","18920000"
"8/15/2016","5.72","5.77","5.58","5.61","5.20479","18443800"
"8/16/2016","5.66","5.69","5.49","5.5","5.102735","16211900"
"8/17/2016","5.45","5.45","5.15","5.4","5.009958","25217700"
"8/18/2016","5.47","5.5","5.33","5.48","5.084179","18368400"
"8/19/2016","5.36","5.41","5.25","5.25","4.870793","22114600"
"8/22/2016","5.15","5.23","5.13","5.19","4.815125","22036200"
"8/23/2016","5.23","5.24","4.99","4.99","4.629571","26283400"
"8/24/2016","4.89","4.92","4.46","4.48","4.156409","29968900"
"8/25/2016","4.47","4.6","4.37","4.46","4.137855","18266700"
"8/26/2016","4.56","4.71","4.31","4.42","4.100743","22044100"
"8/29/2016","4.33","4.57","4.31","4.45","4.128575","12980800"
"8/30/2016","4.41","4.41","4.04","4.13","3.831689","25915400"
"8/31/2016","4.08","4.13","4.03","4.03","3.738913","25876300"
"9/1/2016","4.03","4.28","4","4.25","3.943023","28152900"
"9/2/2016","4.45","4.58","4.39","4.57","4.239909","33821100"
"9/6/2016","4.74","4.9","4.71","4.89","4.536795","24393800"
"9/7/2016","4.88","4.89","4.69","4.86","4.508963","25600600"
"9/8/2016","4.85","4.89","4.67","4.69","4.351241","25319100"
"9/9/2016","4.61","4.64","4.39","4.4","4.082188","26751400"
"9/12/2016","4.3","4.69","4.26","4.62","4.286298","22279500"
"9/13/2016","4.58","4.59","4.38","4.44","4.119299","17572700"
"9/14/2016","4.49","4.6","4.41","4.46","4.137855","16816300"
"9/15/2016","4.43","4.68","4.33","4.51","4.184242","21384200"
"9/16/2016","4.43","4.57","4.29","4.39","4.072909","22267300"
"9/19/2016","4.5","4.5","4.36","4.4","4.082188","16660800"
"9/20/2016","4.48","4.5","4.37","4.48","4.156409","14957600"
"9/21/2016","4.6","4.84","4.51","4.82","4.471852","29064300"
"9/22/2016","4.94","4.95","4.62","4.69","4.351241","22764300"
"9/23/2016","4.71","4.71","4.44","4.49","4.165687","19560900"
"9/26/2016","4.55","4.58","4.41","4.41","4.091465","15672400"
"9/27/2016","4.39","4.43","4.29","4.32","4.007967","16747000"
"9/28/2016","4.35","4.52","4.25","4.46","4.142649","15390700"
"9/29/2016","4.41","4.49","4.33","4.43","4.114784","14507500"
"9/30/2016","4.53","4.57","4.31","4.31","4.003323","16592300"
"10/3/2016","4.31","4.38","4.21","4.29","3.984746","15111400"
"10/4/2016","4.09","4.11","3.72","3.73","3.464592","26164900"
"10/5/2016","3.86","3.87","3.6","3.8","3.529611","21805500"
"10/6/2016","3.63","3.77","3.56","3.67","3.408861","26938800"
"10/7/2016","3.77","3.84","3.59","3.66","3.399573","26565900"
"10/10/2016","3.75","3.82","3.71","3.75","3.483168","16410700"
"10/11/2016","3.75","3.76","3.61","3.64","3.380996","25461800"
"10/12/2016","3.68","3.79","3.61","3.72","3.455304","21327000"
"10/13/2016","3.74","3.91","3.66","3.76","3.492457","21763700"
"10/14/2016","3.78","3.82","3.64","3.65","3.390285","16967700"
"10/17/2016","3.68","3.76","3.64","3.69","3.427438","19041100"
"10/18/2016","3.75","3.82","3.7","3.79","3.520323","21377200"
"10/19/2016","3.89","3.93","3.77","3.87","3.59463","23972400"
"10/20/2016","3.9","3.92","3.79","3.89","3.613207","16980100"
"10/21/2016","3.84","3.89","3.8","3.82","3.548188","15562300"
"10/24/2016","3.88","3.88","3.63","3.73","3.464592","21615200"
"10/25/2016","3.75","3.95","3.74","3.84","3.566765","20231300"
"10/26/2016","3.87","3.87","3.6","3.68","3.41815","27240400"
"10/27/2016","3.7","3.73","3.53","3.6","3.343842","23854200"
"10/28/2016","3.51","3.61","3.38","3.42","3.17665","27165700"
"10/31/2016","3.49","3.58","3.4","3.56","3.306688","17346600"
"11/1/2016","3.68","3.71","3.59","3.59","3.334553","19665700"
"11/2/2016","3.67","3.85","3.58","3.64","3.380996","24512700"
"11/3/2016","3.65","3.81","3.62","3.72","3.455304","13649600"
"11/4/2016","3.75","3.76","3.61","3.7","3.436726","12836300"
"11/7/2016","3.59","3.63","3.51","3.58","3.325265","13580600"
"11/8/2016","3.65","3.69","3.48","3.53","3.278823","16266000"
"11/9/2016","3.79","3.8","3.52","3.62","3.362418","17890100"
"11/10/2016","3.56","3.59","3.26","3.33","3.093054","22559100"
"11/11/2016","3.29","3.35","2.98","3.01","2.795823","26670900"
"11/14/2016","2.95","3.24","2.91","3.08","2.860842","17210100"
"11/15/2016","3.09","3.17","3.04","3.16","2.93515","18268000"
"11/16/2016","3.16","3.17","3.07","3.15","2.925862","14460500"
"11/17/2016","3.15","3.22","3","3.08","2.860842","18843000"
"11/18/2016","3.04","3.09","2.97","3.04","2.823689","12860700"
"11/21/2016","3.17","3.17","3.01","3.07","2.851555","10724000"
"11/22/2016","3.09","3.12","3","3.1","2.879419","17452300"
"11/23/2016","2.96","2.99","2.9","2.94","2.730804","16401900"
"11/25/2016","2.94","2.98","2.88","2.92","2.712227","6452800"
"11/28/2016","2.96","3.07","2.91","3.06","2.842266","14725400"
"11/29/2016","2.98","3.06","2.95","2.99","2.777247","9612100"
"11/30/2016","2.96","2.99","2.9","2.99","2.777247","10674000"
"12/1/2016","2.99","3","2.89","2.91","2.702939","12854800"
"12/2/2016","3","3.09","2.94","3.03","2.814401","11726300"
"12/5/2016","2.99","3.06","2.93","3.02","2.805112","17832800"
"12/6/2016","3.01","3.13","3.01","3.08","2.860842","9221100"
"12/7/2016","3.14","3.17","3.06","3.07","2.851555","8044500"
"12/8/2016","3.07","3.08","2.98","3.02","2.805112","9163300"
"12/9/2016","3.02","3.03","2.88","2.89","2.684362","13338900"
"12/12/2016","2.99","3.01","2.88","2.97","2.75867","10932400"
"12/13/2016","3.01","3.01","2.89","2.99","2.777247","10349600"
"12/14/2016","3.02","3.09","2.81","2.81","2.610054","19953000"
"12/15/2016","2.7","2.71","2.49","2.63","2.442863","27516400"
"12/16/2016","2.68","2.75","2.63","2.64","2.452151","17081200"
"12/19/2016","2.67","2.67","2.54","2.55","2.368555","16074100"
"12/20/2016","2.5","2.6","2.46","2.58","2.39642","14304100"
"12/21/2016","2.61","2.61","2.54","2.56","2.377843","9785800"
"12/22/2016","2.47","2.59","2.47","2.51","2.3314","6814000"
"12/23/2016","2.55","2.57","2.51","2.54","2.359266","5705700"
"12/27/2016","2.61","2.71","2.6","2.67","2.480016","9723100"
"12/28/2016","2.63","2.75","2.6","2.74","2.54981","10129400"
"12/29/2016","2.81","3","2.77","2.97","2.763845","14908700"
"12/30/2016","3.03","3.12","2.79","2.81","2.614951","20765900"
"1/3/2017","2.84","3","2.83","2.98","2.773151","13406700"
"1/4/2017","3.05","3.08","2.96","3.02","2.810375","13695300"
"1/5/2017","3.12","3.26","3.11","3.22","2.996492","17445200"
"1/6/2017","3.19","3.2","3.02","3.1","2.884822","14840600"
"1/9/2017","3.18","3.28","3.11","3.17","2.949963","20129400"
"1/10/2017","3.23","3.28","3.13","3.18","2.959269","15101800"
"1/11/2017","3.18","3.25","3.07","3.19","2.968575","14259500"
"1/12/2017","3.28","3.29","3.09","3.13","2.912739","15085800"
"1/13/2017","3.05","3.19","3.03","3.17","2.949963","8835500"
"1/17/2017","3.29","3.31","3.23","3.26","3.033716","12775600"
"1/18/2017","3.26","3.28","3.11","3.16","2.940657","8836900"
"1/19/2017","3.11","3.2","3.09","3.15","2.931351","8104200"
"1/20/2017","3.15","3.25","3.12","3.21","2.987187","6960600"
"1/23/2017","3.26","3.31","3.2","3.3","3.07094","8284900"
"1/24/2017","3.29","3.39","3.28","3.33","3.098857","11104300"
"1/25/2017","3.28","3.3","3.2","3.25","3.02441","8735800"
"1/26/2017","3.17","3.22","3.13","3.17","2.949963","8358100"
"1/27/2017","3.17","3.22","3.16","3.19","2.968575","4835600"
"1/30/2017","3.21","3.29","3.18","3.21","2.987187","8961600"
"1/31/2017","3.29","3.31","3.23","3.31","3.080245","13046600"
"2/1/2017","3.25","3.35","3.21","3.32","3.08955","11179100"
"2/2/2017","3.4","3.44","3.33","3.35","3.117468","10623900"
"2/3/2017","3.34","3.43","3.32","3.4","3.163998","8842500"
"2/6/2017","3.44","3.59","3.4","3.57","3.322198","12916600"
"2/7/2017","3.53","3.6","3.5","3.55","3.303587","11042500"
"2/8/2017","3.59","3.65","3.55","3.62","3.368727","11457800"
"2/9/2017","3.62","3.64","3.46","3.5","3.257057","10469100"
"2/10/2017","3.44","3.55","3.42","3.53","3.284975","6556900"
"2/13/2017","3.49","3.52","3.46","3.47","3.229139","6310900"
"2/14/2017","3.51","3.52","3.37","3.43","3.191916","11812000"
"2/15/2017","3.38","3.4","3.33","3.35","3.117468","10133000"
"2/16/2017","3.39","3.45","3.36","3.44","3.201221","11657200"
"2/17/2017","3.38","3.39","3.08","3.09","2.875516","29809200"
"2/21/2017","3.08","3.09","2.95","2.97","2.763845","19532100"
"2/22/2017","2.95","2.97","2.79","2.85","2.652175","18180600"
"2/23/2017","2.92","2.94","2.82","2.83","2.633563","8737300"
"2/24/2017","2.88","2.89","2.74","2.79","2.596339","16459700"
"2/27/2017","2.82","2.94","2.73","2.74","2.54981","23457700"
"2/28/2017","2.8","2.89","2.74","2.78","2.587033","15429200"
"3/1/2017","2.75","2.78","2.67","2.75","2.559117","15485700"
"3/2/2017","2.7","2.74","2.58","2.58","2.400916","12844300"
"3/3/2017","2.59","2.64","2.51","2.62","2.438139","15522300"
"3/6/2017","2.64","2.64","2.46","2.54","2.363692","15471700"
"3/7/2017","2.5","2.56","2.47","2.5","2.326469","8754600"
"3/8/2017","2.49","2.54","2.48","2.49","2.317163","8422100"
"3/9/2017","2.5","2.55","2.47","2.49","2.317163","11300600"
"3/10/2017","2.52","2.65","2.49","2.62","2.438139","13405200"
"3/13/2017","2.67","2.68","2.57","2.62","2.438139","10974100"
"3/14/2017","2.61","2.66","2.52","2.53","2.354387","12135500"
"3/15/2017","2.55","2.79","2.53","2.77","2.577728","33710600"
"3/16/2017","2.86","2.87","2.8","2.83","2.633563","14750600"
"3/17/2017","2.84","2.87","2.72","2.77","2.577728","19669600"
"3/20/2017","2.79","2.81","2.71","2.78","2.587033","5779500"
"3/21/2017","2.78","2.88","2.75","2.85","2.652175","11040200"
"3/22/2017","2.88","2.89","2.8","2.87","2.670787","8701400"
"3/23/2017","2.86","2.88","2.72","2.79","2.596339","10502700"
"3/24/2017","2.77","2.82","2.75","2.78","2.587033","7932100"
"3/27/2017","2.86","2.92","2.84","2.88","2.680092","9143000"
"3/28/2017","2.88","2.91","2.75","2.78","2.587033","9754500"
"3/29/2017","2.78","2.86","2.75","2.83","2.638308","8408400"
"3/30/2017","2.78","2.83","2.76","2.77","2.582372","4384300"
"3/31/2017","2.77","2.83","2.75","2.76","2.57305","5650700"
"4/3/2017","2.76","2.8","2.73","2.79","2.601017","6156100"
"4/4/2017","2.81","2.83","2.76","2.83","2.638308","5170900"
"4/5/2017","2.8","2.87","2.75","2.87","2.675599","10923400"
"4/6/2017","2.84","2.85","2.81","2.84","2.647631","3553000"
"4/7/2017","2.9","2.95","2.81","2.84","2.647631","9295100"
"4/10/2017","2.83","2.88","2.79","2.88","2.684921","5552500"
"4/11/2017","2.91","2.99","2.87","2.94","2.740858","9443700"
"4/12/2017","2.95","3.04","2.93","3.02","2.815438","10541000"
"4/13/2017","3.09","3.18","3.05","3.11","2.899342","19382900"
"4/17/2017","3.14","3.19","3.08","3.15","2.936633","8531800"
"4/18/2017","3.15","3.17","3.07","3.15","2.936633","10220400"
"4/19/2017","3.11","3.12","2.91","2.96","2.759503","19706300"
"4/20/2017","2.95","3.01","2.92","3","2.796793","8188200"
"4/21/2017","2.99","3.07","2.98","3.01","2.806116","12692900"
"4/24/2017","2.92","3.02","2.91","2.96","2.759503","10477500"
"4/25/2017","2.92","2.94","2.73","2.75","2.563727","24547400"
"4/26/2017","2.72","2.76","2.63","2.73","2.545082","28108700"
"4/27/2017","2.73","2.74","2.62","2.63","2.451856","16034000"
"4/28/2017","2.66","2.75","2.62","2.7","2.517114","13005200"
"5/1/2017","2.68","2.71","2.57","2.61","2.43321","11612500"
"5/2/2017","2.61","2.69","2.6","2.66","2.479824","10607700"
"5/3/2017","2.66","2.77","2.62","2.67","2.489146","19033200"
"5/4/2017","2.58","2.6","2.4","2.44","2.274725","20503300"
"5/5/2017","2.48","2.52","2.44","2.48","2.312016","9212900"
"5/8/2017","2.54","2.54","2.44","2.5","2.330661","9732700"
"5/9/2017","2.46","2.51","2.46","2.5","2.330661","13392000"
"5/10/2017","2.52","2.58","2.5","2.58","2.405242","10068900"
"5/11/2017","2.59","2.71","2.59","2.71","2.526437","14441700"
"5/12/2017","2.74","2.79","2.69","2.72","2.535759","22889000"
"5/15/2017","2.78","2.79","2.68","2.73","2.545082","11157700"
"5/16/2017","2.73","2.78","2.73","2.77","2.582372","7687000"
"5/17/2017","2.84","2.87","2.77","2.82","2.628986","15129700"
"5/18/2017","2.77","2.8","2.68","2.74","2.554404","11664300"
"5/19/2017","2.75","2.81","2.73","2.81","2.619663","10808700"
"5/22/2017","2.84","2.87","2.81","2.84","2.647631","7253300"
"5/23/2017","2.85","2.85","2.71","2.73","2.545082","10397300"
"5/24/2017","2.72","2.81","2.65","2.8","2.61034","18950000"
"5/25/2017","2.76","2.84","2.75","2.78","2.591695","9916700"
"5/26/2017","2.82","2.83","2.76","2.76","2.57305","8116900"
"5/30/2017","2.73","2.75","2.67","2.68","2.498469","8103900"
"5/31/2017","2.66","2.68","2.54","2.61","2.43321","16368800"
"6/1/2017","2.59","2.62","2.54","2.54","2.367952","8645500"
"6/2/2017","2.57","2.59","2.52","2.57","2.39592","9422800"
"6/5/2017","2.57","2.59","2.53","2.57","2.39592","6825700"
"6/6/2017","2.66","2.76","2.63","2.76","2.57305","16464700"
"6/7/2017","2.73","2.78","2.69","2.74","2.554404","10638000"
"6/8/2017","2.7","2.72","2.64","2.67","2.489146","9311400"
"6/9/2017","2.6","2.68","2.6","2.63","2.451856","10518700"
"6/12/2017","2.62","2.63","2.48","2.48","2.312016","28507400"
"6/13/2017","2.57","2.59","2.49","2.54","2.367952","14749500"
"6/14/2017","2.59","2.61","2.48","2.51","2.339983","27354700"
"6/15/2017","2.49","2.5","2.44","2.48","2.312016","15333300"
"6/16/2017","2.46","2.49","2.39","2.45","2.284048","76714000"
"6/19/2017","2.39","2.48","2.33","2.37","2.209466","15870900"
"6/20/2017","2.38","2.39","2.33","2.36","2.200144","12985700"
"6/21/2017","2.36","2.43","2.35","2.43","2.265402","12167900"
"6/22/2017","2.46","2.52","2.45","2.52","2.349307","11885400"
"6/23/2017","2.55","2.67","2.54","2.66","2.479824","15712100"
"6/26/2017","2.56","2.65","2.55","2.61","2.43321","8945100"
"6/27/2017","2.65","2.67","2.56","2.57","2.39592","12053500"
"6/28/2017","2.6","2.62","2.56","2.57","2.40059","8371600"
"6/29/2017","2.55","2.56","2.45","2.46","2.297841","13893000"
"6/30/2017","2.48","2.49","2.41","2.43","2.269819","12257400"
"7/3/2017","2.38","2.43","2.35","2.38","2.223114","6810500"
"7/5/2017","2.36","2.4","2.27","2.32","2.167069","24474200"
"7/6/2017","2.32","2.35","2.28","2.31","2.157729","8858400"
"7/7/2017","2.29","2.29","2.21","2.23","2.083002","11924900"
"7/10/2017","2.22","2.34","2.21","2.33","2.17641","10097200"
"7/11/2017","2.32","2.37","2.28","2.36","2.204433","6577800"
"7/12/2017","2.38","2.42","2.36","2.38","2.223114","8455700"
"7/13/2017","2.4","2.4","2.33","2.35","2.195092","5361000"
"7/14/2017","2.41","2.45","2.37","2.38","2.223114","10899500"
"7/17/2017","2.44","2.47","2.41","2.45","2.2885","7931300"
"7/18/2017","2.47","2.53","2.45","2.51","2.344545","9909400"
"7/19/2017","2.53","2.54","2.46","2.51","2.344545","7350500"
"7/20/2017","2.49","2.56","2.48","2.54","2.372568","15511300"
"7/21/2017","2.56","2.63","2.55","2.62","2.447294","14957100"
"7/24/2017","2.64","2.64","2.48","2.49","2.325863","9277600"
"7/25/2017","2.49","2.53","2.47","2.48","2.316522","11518400"
"7/26/2017","2.48","2.64","2.42","2.62","2.447294","16736700"
"7/27/2017","2.64","2.65","2.49","2.54","2.372568","13544600"
"7/28/2017","2.52","2.6","2.46","2.59","2.419272","13073200"
"7/31/2017","2.6","2.64","2.58","2.6","2.428612","7160500"
"8/1/2017","2.6","2.64","2.57","2.6","2.428612","8243200"
"8/2/2017","2.55","2.63","2.54","2.59","2.419272","7829400"
"8/3/2017","2.57","2.63","2.54","2.57","2.40059","8541800"
"8/4/2017","2.53","2.54","2.44","2.45","2.2885","9574800"
"8/7/2017","2.44","2.54","2.43","2.46","2.297841","6103200"
"8/8/2017","2.49","2.54","2.46","2.48","2.316522","6731600"
"8/9/2017","2.56","2.58","2.52","2.56","2.391249","7258200"
"8/10/2017","2.6","2.67","2.58","2.66","2.484657","12332800"
"8/11/2017","2.67","2.71","2.63","2.69","2.512679","10794900"
"8/14/2017","2.66","2.66","2.59","2.59","2.419272","5429600"
"8/15/2017","2.54","2.6","2.51","2.58","2.409931","6294900"
"8/16/2017","2.55","2.74","2.55","2.73","2.550043","10126200"
"8/17/2017","2.76","2.78","2.72","2.74","2.559384","11558900"
"8/18/2017","2.8","2.82","2.68","2.69","2.512679","11120300"
"8/21/2017","2.7","2.76","2.7","2.76","2.578065","9600300"
"8/22/2017","2.73","2.76","2.69","2.7","2.522021","7938500"
"8/23/2017","2.71","2.75","2.67","2.75","2.568725","5450000"
"8/24/2017","2.73","2.77","2.71","2.75","2.568725","5500200"
"8/25/2017","2.76","2.78","2.69","2.75","2.568725","8062600"
"8/28/2017","2.79","2.91","2.77","2.9","2.708837","13893100"
"8/29/2017","2.99","3.01","2.83","2.89","2.699496","13272700"
"8/30/2017","2.87","2.87","2.8","2.82","2.634111","6735400"
"8/31/2017","2.81","2.97","2.8","2.96","2.764882","9984200"
"9/1/2017","2.99","3.01","2.91","2.96","2.764882","7957100"
"9/5/2017","3","3.16","3","3.16","2.951698","20278000"
"9/6/2017","3.13","3.16","3.03","3.06","2.85829","14888400"
"9/7/2017","3.11","3.17","3.07","3.14","2.933017","10487800"
"9/8/2017","3.15","3.15","3.01","3.08","2.876971","12526800"
"9/11/2017","2.99","3","2.86","2.88","2.690155","13046800"
"9/12/2017","2.85","2.92","2.83","2.91","2.718178","6845000"
"9/13/2017","2.9","2.92","2.8","2.81","2.62477","7732400"
"9/14/2017","2.81","2.86","2.77","2.85","2.662133","6063300"
"9/15/2017","2.86","2.88","2.81","2.86","2.671474","10072800"
"9/18/2017","2.82","2.84","2.73","2.74","2.559384","9012300"
"9/19/2017","2.75","2.8","2.74","2.77","2.587406","4216400"
"9/20/2017","2.79","2.84","2.64","2.69","2.512679","17417000"
"9/21/2017","2.65","2.72","2.63","2.7","2.522021","10573100"
"9/22/2017","2.72","2.77","2.69","2.73","2.550043","5627200"
"9/25/2017","2.72","2.83","2.7","2.82","2.634111","6520400"
"9/26/2017","2.8","2.82","2.75","2.76","2.578065","4527000"
"9/27/2017","2.72","2.74","2.68","2.68","2.503339","7344300"
"9/28/2017","2.68","2.73","2.65","2.73","2.55481","7410000"
"9/29/2017","2.73","2.73","2.64","2.65","2.479943","6196100"
"10/2/2017","2.62","2.67","2.61","2.63","2.461228","5034800"
"10/3/2017","2.64","2.68","2.63","2.65","2.479943","4005900"
"10/4/2017","2.68","2.68","2.64","2.67","2.49866","6192000"
"10/5/2017","2.66","2.67","2.59","2.61","2.44251","7582500"
"10/6/2017","2.6","2.67","2.56","2.65","2.479943","6216800"
"10/9/2017","2.67","2.69","2.65","2.67","2.49866","4063500"
"10/10/2017","2.7","2.71","2.62","2.64","2.470585","4779100"
"10/11/2017","2.64","2.65","2.55","2.64","2.470585","6741000"
"10/12/2017","2.65","2.65","2.61","2.65","2.479943","3781100"
"10/13/2017","2.66","2.68","2.63","2.65","2.479943","3505900"
"10/16/2017","2.65","2.71","2.63","2.63","2.461228","10405500"
"10/17/2017","2.61","2.71","2.6","2.71","2.536093","8582800"
"10/18/2017","2.67","2.73","2.66","2.69","2.517376","10213300"
"10/19/2017","2.7","2.74","2.68","2.74","2.564168","7783200"
"10/20/2017","2.7","2.74","2.69","2.72","2.545451","5622500"
"10/23/2017","2.68","2.69","2.63","2.64","2.470585","10233400"
"10/24/2017","2.63","2.65","2.56","2.56","2.395719","7818800"
"10/25/2017","2.56","2.57","2.5","2.52","2.358285","9127200"
"10/26/2017","2.51","2.53","2.45","2.47","2.311494","8850100"
"10/27/2017","2.51","2.56","2.44","2.55","2.38636","9635500"
"10/30/2017","2.54","2.66","2.53","2.65","2.479943","9159500"
"10/31/2017","2.61","2.63","2.57","2.61","2.44251","6023100"
"11/1/2017","2.63","2.65","2.57","2.57","2.405077","8059200"
"11/2/2017","2.59","2.65","2.57","2.6","2.433151","6304300"
"11/3/2017","2.59","2.62","2.54","2.58","2.414435","6283400"
"11/6/2017","2.58","2.7","2.56","2.66","2.489302","10663300"
"11/7/2017","2.65","2.69","2.63","2.67","2.49866","4977300"
"11/8/2017","2.69","2.73","2.66","2.68","2.508018","5316800"
"11/9/2017","2.68","2.73","2.67","2.71","2.536093","6388900"
"11/10/2017","2.69","2.73","2.67","2.68","2.508018","8194100"
"11/13/2017","2.71","2.72","2.67","2.68","2.508018","6394400"
"11/14/2017","2.67","2.67","2.57","2.6","2.433151","9242900"
"11/15/2017","2.63","2.68","2.6","2.68","2.508018","9374100"
"11/16/2017","2.66","2.7","2.65","2.68","2.508018","4556800"
"11/17/2017","2.69","2.75","2.67","2.74","2.564168","11632800"
"11/20/2017","2.72","2.72","2.64","2.65","2.479943","6474500"
"11/21/2017","2.66","2.68","2.62","2.64","2.470585","5415900"
"11/22/2017","2.67","2.74","2.65","2.71","2.536093","6180200"
"11/24/2017","2.67","2.71","2.66","2.67","2.49866","4007500"
"11/27/2017","2.71","2.72","2.67","2.71","2.536093","6030000"
"11/28/2017","2.7","2.77","2.66","2.74","2.564168","8129400"
"11/29/2017","2.7","2.74","2.65","2.66","2.489302","7182600"
"11/30/2017","2.65","2.68","2.54","2.54","2.377002","20793500"
"12/1/2017","2.55","2.66","2.55","2.58","2.414435","10642300"
"12/4/2017","2.57","2.59","2.55","2.57","2.405077","10227300"
"12/5/2017","2.55","2.56","2.49","2.5","2.339569","8155000"
"12/6/2017","2.48","2.5","2.46","2.46","2.302136","6660800"
"12/7/2017","2.42","2.45","2.4","2.4","2.245986","9471600"
"12/8/2017","2.42","2.49","2.41","2.46","2.302136","4653700"
"12/11/2017","2.47","2.53","2.45","2.49","2.330211","9937800"
"12/12/2017","2.47","2.49","2.45","2.46","2.302136","6359600"
"12/13/2017","2.46","2.64","2.46","2.61","2.44251","15096800"
"12/14/2017","2.62","2.65","2.56","2.63","2.461228","7874400"
"12/15/2017","2.65","2.68","2.6","2.63","2.461228","15765600"
"12/18/2017","2.65","2.69","2.64","2.69","2.517376","12633400"
"12/19/2017","2.69","2.77","2.67","2.76","2.582884","11626700"
"12/20/2017","2.79","2.85","2.76","2.83","2.648392","9012300"
"12/21/2017","2.81","2.9","2.8","2.86","2.676467","7222100"
"12/22/2017","2.84","3.03","2.84","2.99","2.798125","12837800"
"12/26/2017","3.01","3.16","3.01","3.14","2.938499","9279600"
"12/27/2017","3.09","3.12","3.05","3.1","2.901066","9089100"
"12/28/2017","3.13","3.15","3.08","3.11","2.915126","7964100"
"12/29/2017","3.11","3.15","3.09","3.12","2.924499","9373900"
"1/2/2018","3.17","3.31","3.15","3.29","3.083847","23991300"
"1/3/2018","3.29","3.3","3.12","3.21","3.00886","16445200"
"1/4/2018","3.21","3.26","3.17","3.26","3.055727","23967900"
"1/5/2018","3.24","3.27","3.2","3.25","3.046353","5906800"
"1/8/2018","3.23","3.25","3.14","3.17","2.971366","9482200"
"1/9/2018","3.11","3.15","3.08","3.13","2.933873","8908100"
"1/10/2018","3.18","3.24","3.16","3.18","2.98074","15630500"
"1/11/2018","3.19","3.36","3.19","3.34","3.130714","20128700"
"1/12/2018","3.4","3.45","3.35","3.44","3.224447","10776600"
"1/16/2018","3.49","3.5","3.4","3.49","3.271315","12022700"
"1/17/2018","3.47","3.55","3.39","3.42","3.205701","14270300"
"1/18/2018","3.39","3.44","3.32","3.33","3.121341","9068600"
"1/19/2018","3.35","3.38","3.34","3.34","3.130714","6481000"
"1/22/2018","3.37","3.43","3.34","3.41","3.196328","9050900"
"1/23/2018","3.41","3.6","3.38","3.58","3.355675","23548300"
"1/24/2018","3.65","3.8","3.65","3.68","3.449409","30361400"
"1/25/2018","3.72","3.76","3.52","3.56","3.336929","26314300"
"1/26/2018","3.61","3.74","3.59","3.66","3.430663","13448000"
"1/29/2018","3.6","3.61","3.44","3.46","3.243195","18374800"
"1/30/2018","3.5","3.56","3.37","3.4","3.186954","14742700"
"1/31/2018","3.47","3.49","3.3","3.44","3.224447","14849100"
"2/1/2018","3.38","3.51","3.37","3.47","3.252568","8489000"
"2/2/2018","3.38","3.41","3.25","3.28","3.074474","15830100"
"2/5/2018","3.26","3.33","3.21","3.27","3.0651","12086700"
"2/6/2018","3.27","3.32","3.13","3.18","2.98074","16373800"
"2/7/2018","3.17","3.25","3.09","3.12","2.924499","12282100"
"2/8/2018","3.13","3.22","3.09","3.13","2.933873","11165600"
"2/9/2018","3.11","3.17","2.96","3.08","2.887005","14793200"
"2/12/2018","3.11","3.3","3.09","3.27","3.0651","13609100"
"2/13/2018","3.3","3.34","3.22","3.29","3.083847","9569500"
"2/14/2018","3.3","3.53","3.29","3.46","3.243195","21088900"
"2/15/2018","3.48","3.5","3.31","3.45","3.233821","17002400"
"2/16/2018","3.26","3.29","3.02","3.12","2.924499","31178700"
"2/20/2018","3.06","3.11","2.96","2.96","2.774525","11668500"
"2/21/2018","3","3.12","2.95","3.01","2.821392","14304600"
"2/22/2018","3.01","3.05","2.91","2.93","2.746405","9052600"
"2/23/2018","2.94","2.99","2.91","2.95","2.765152","7672400"
"2/26/2018","3","3.01","2.86","2.91","2.727658","11354800"
"2/27/2018","2.88","2.91","2.79","2.89","2.708911","12294500"
"2/28/2018","2.87","2.94","2.85","2.91","2.727658","7603600"
"3/1/2018","2.89","3","2.82","2.98","2.793272","14035800"
"3/2/2018","3.02","3.04","2.89","2.95","2.765152","14681100"
"3/5/2018","2.95","2.99","2.88","2.9","2.718284","10140900"
"3/6/2018","2.97","3","2.91","2.91","2.727658","8531900"
"3/7/2018","2.92","2.94","2.81","2.82","2.643298","10103800"
"3/8/2018","2.83","2.84","2.76","2.77","2.59643","9513300"
"3/9/2018","2.77","2.77","2.59","2.62","2.455829","30771800"
"3/12/2018","2.62","2.67","2.58","2.61","2.446456","14385000"
"3/13/2018","2.65","2.66","2.6","2.62","2.455829","13903100"
"3/14/2018","2.62","2.69","2.61","2.65","2.48395","12661400"
"3/15/2018","2.64","2.65","2.58","2.61","2.446456","8781600"
"3/16/2018","2.6","2.64","2.58","2.6","2.437082","16225000"
"3/19/2018","2.62","2.67","2.59","2.63","2.465204","11182800"
"3/20/2018","2.6","2.64","2.58","2.62","2.455829","8337200"
"3/21/2018","2.65","2.81","2.64","2.77","2.59643","17123500"
"3/22/2018","2.78","2.78","2.69","2.72","2.549564","10060000"
"3/23/2018","2.79","2.88","2.78","2.84","2.662044","16523700"
"3/26/2018","2.87","2.88","2.81","2.84","2.662044","9770500"
"3/27/2018","2.77","2.83","2.71","2.78","2.605803","11754400"
"3/28/2018","2.77","2.77","2.68","2.71","2.544767","9300200"
"3/29/2018","2.7","2.79","2.69","2.76","2.591718","7736400"
"4/2/2018","2.81","2.86","2.77","2.84","2.66684","10542100"
"4/3/2018","2.84","2.84","2.76","2.77","2.601109","7857600"
"4/4/2018","2.83","2.84","2.63","2.65","2.488425","11131400"
"4/5/2018","2.63","2.7","2.6","2.68","2.516596","11362300"
"4/6/2018","2.7","2.78","2.68","2.76","2.591718","12620000"
"4/9/2018","2.76","2.86","2.74","2.81","2.63867","13837100"
"4/10/2018","2.85","2.85","2.79","2.8","2.62928","8304500"
"4/11/2018","2.85","2.99","2.85","2.98","2.798305","21120400"
"4/12/2018","2.94","2.95","2.86","2.88","2.704402","8726400"
"4/13/2018","2.93","3","2.88","2.91","2.732573","13177700"
"4/16/2018","2.95","2.98","2.89","2.92","2.741963","8268200"
"4/17/2018","2.91","2.96","2.89","2.94","2.760743","5859900"
"4/18/2018","2.99","3.08","2.96","2.98","2.798305","12111800"
"4/19/2018","3","3.02","2.94","2.97","2.788915","8122300"
"4/20/2018","2.94","2.97","2.89","2.96","2.779524","6079400"
"4/23/2018","2.9","2.91","2.84","2.87","2.695012","8247100"
"4/24/2018","2.87","2.94","2.86","2.94","2.760743","5369800"
"4/25/2018","2.87","2.96","2.85","2.89","2.713792","10091200"
"4/26/2018","2.92","2.96","2.85","2.95","2.770134","11446800"
"4/27/2018","2.95","3.04","2.94","3.01","2.826476","10615500"
"4/30/2018","2.96","3","2.86","2.87","2.695012","18386400"
"5/1/2018","2.85","2.86","2.77","2.85","2.676231","13952000"
"5/2/2018","2.87","3.04","2.86","2.96","2.779524","15718700"
"5/3/2018","3.04","3.07","2.98","3.01","2.826476","15719400"
"5/4/2018","3.01","3.03","2.91","2.93","2.751353","9254800"
"5/7/2018","2.92","2.98","2.92","2.92","2.741963","6698700"
"5/8/2018","2.92","2.99","2.86","2.95","2.770134","6925000"
"5/9/2018","2.94","2.99","2.93","2.95","2.770134","7265900"
"5/10/2018","2.98","3.01","2.94","2.98","2.798305","12835700"
"5/11/2018","2.99","3","2.9","2.93","2.751353","7319600"
"5/14/2018","2.95","2.96","2.92","2.92","2.741963","6867700"
"5/15/2018","2.85","2.88","2.79","2.82","2.648059","9741900"
"5/16/2018","2.83","2.85","2.78","2.79","2.619889","9817200"
"5/17/2018","2.79","2.82","2.77","2.8","2.62928","5628600"
"5/18/2018","2.77","2.82","2.77","2.81","2.63867","4985600"
"5/21/2018","2.82","2.88","2.79","2.87","2.695012","5312500"
"5/22/2018","2.87","2.88","2.8","2.81","2.63867","8410200"
"5/23/2018","2.81","2.84","2.78","2.81","2.63867","6979600"
"5/24/2018","2.84","2.92","2.83","2.9","2.723182","8667200"
"5/25/2018","2.88","2.94","2.86","2.87","2.695012","9159500"
"5/29/2018","2.83","2.9","2.81","2.87","2.695012","6612000"
"5/30/2018","2.88","2.95","2.87","2.91","2.732573","7329200"
"5/31/2018","2.91","2.94","2.89","2.91","2.732573","9058100"
"6/1/2018","2.9","2.93","2.86","2.87","2.695012","8759300"
"6/4/2018","2.88","2.9","2.82","2.83","2.65745","6687000"
"6/5/2018","2.83","2.91","2.82","2.89","2.713792","9965900"
"6/6/2018","2.91","2.94","2.88","2.92","2.741963","7220200"
"6/7/2018","2.93","2.93","2.87","2.91","2.732573","6872900"
"6/8/2018","2.91","2.93","2.88","2.93","2.751353","4212000"
"6/11/2018","2.91","3.02","2.9","3","2.817085","10316500"
"6/12/2018","3","3.04","2.97","3","2.817085","8397900"
"6/13/2018","2.98","3.04","2.93","3","2.817085","10729400"
"6/14/2018","3.05","3.17","3.03","3.15","2.95794","16730400"
"6/15/2018","3.07","3.09","2.95","2.96","2.779524","21667000"
"6/18/2018","2.97","3.02","2.95","2.99","2.807695","7347800"
"6/19/2018","2.97","3.09","2.96","3.04","2.854646","16613900"
"6/20/2018","3.05","3.08","2.99","3.01","2.826476","10975700"
"6/21/2018","3","3.04","2.96","2.97","2.788915","12824200"
"6/22/2018","2.99","3.03","2.97","3.02","2.835865","8080500"
"6/25/2018","3.02","3.04","2.97","2.98","2.798305","8916800"
"6/26/2018","2.96","2.97","2.87","2.96","2.779524","13205400"
"6/27/2018","2.96","2.97","2.9","2.9","2.723182","7964000"
"6/28/2018","2.9","2.93","2.85","2.88","2.709073","9156600"
"6/29/2018","2.9","2.97","2.89","2.9","2.727886","10517000"
"7/2/2018","2.89","2.9","2.83","2.88","2.709073","11095400"
"7/3/2018","2.91","3.12","2.9","3.06","2.87839","18307800"
"7/5/2018","3.07","3.15","3.04","3.14","2.953642","16842800"
"7/6/2018","3.14","3.14","3.07","3.1","2.916015","12523300"
"7/9/2018","3.15","3.18","3.07","3.08","2.897202","12877400"
"7/10/2018","3.05","3.08","3","3.06","2.87839","7724700"
"7/11/2018","3.02","3.07","2.89","2.9","2.727886","16697000"
"7/12/2018","2.96","2.96","2.9","2.9","2.727886","9602700"
"7/13/2018","2.9","2.94","2.88","2.91","2.737292","9053300"
"7/16/2018","2.91","2.96","2.9","2.92","2.746698","7669500"
"7/17/2018","2.87","2.93","2.85","2.87","2.699666","14484900"
"7/18/2018","2.87","2.88","2.81","2.84","2.671447","9663400"
"7/19/2018","2.79","2.82","2.7","2.77","2.605601","22688900"
"7/20/2018","2.81","2.84","2.78","2.84","2.671447","13620800"
"7/23/2018","2.8","2.83","2.77","2.79","2.624414","7933000"
"7/24/2018","2.82","2.84","2.77","2.77","2.605601","11635900"
"7/25/2018","2.8","2.82","2.76","2.8","2.633821","8719700"
"7/26/2018","2.78","2.85","2.76","2.76","2.596195","14457000"
"7/27/2018","2.87","3.14","2.83","3.04","2.859576","29391800"
"7/30/2018","3.05","3.14","3.04","3.1","2.916015","14468500"
"7/31/2018","3.12","3.23","3.09","3.19","3.000674","16340100"
"8/1/2018","3.18","3.23","3.14","3.17","2.981861","18493600"
"8/2/2018","3.14","3.18","3.04","3.06","2.87839","16295300"
"8/3/2018","3.1","3.14","3.03","3.1","2.916015","15209700"
"8/6/2018","3.07","3.11","3","3.03","2.850171","10444400"
"8/7/2018","3.09","3.09","3","3.01","2.831357","10367700"
"8/8/2018","3.01","3.06","2.96","3.05","2.868983","11977800"
"8/9/2018","3.08","3.12","3.03","3.04","2.859576","12575800"
"8/10/2018","3.03","3.1","3.01","3.03","2.850171","11027700"
"8/13/2018","3.02","3.02","2.86","2.87","2.699666","14960000"
"8/14/2018","2.89","2.92","2.82","2.84","2.671447","10594600"
"8/15/2018","2.82","2.84","2.67","2.7","2.539756","18006000"
"8/16/2018","2.72","2.78","2.58","2.59","2.436283","14628500"
"8/17/2018","2.63","2.73","2.61","2.7","2.539756","18141700"
"8/20/2018","2.75","2.75","2.65","2.71","2.549162","16156300"
"8/21/2018","2.72","2.78","2.68","2.77","2.605601","12178800"
"8/22/2018","2.8","2.82","2.75","2.76","2.596195","8865200"
"8/23/2018","2.74","2.75","2.66","2.67","2.511536","14416400"
"8/24/2018","2.73","2.84","2.71","2.8","2.633821","12651600"
"8/27/2018","2.81","2.89","2.8","2.84","2.671447","11145800"
"8/28/2018","2.86","2.89","2.77","2.79","2.624414","9972800"
"8/29/2018","2.82","2.83","2.77","2.81","2.643227","5940200"
"8/30/2018","2.79","2.81","2.73","2.77","2.605601","8998800"
"8/31/2018","2.77","2.8","2.75","2.78","2.615007","6863400"
"9/4/2018","2.72","2.72","2.6","2.61","2.455097","13584300"
"9/5/2018","2.63","2.64","2.5","2.51","2.361032","15025000"
"9/6/2018","2.53","2.57","2.42","2.45","2.304593","15295700"
"9/7/2018","2.43","2.49","2.4","2.44","2.295187","9899500"
"9/10/2018","2.45","2.45","2.36","2.37","2.229341","10812700"
"9/11/2018","2.38","2.44","2.3","2.42","2.276374","15110100"
"9/12/2018","2.42","2.55","2.39","2.5","2.351625","12342000"
"9/13/2018","2.56","2.59","2.48","2.5","2.351625","13080700"
"9/14/2018","2.51","2.54","2.44","2.44","2.295187","9398900"
"9/17/2018","2.45","2.57","2.44","2.54","2.389251","13175800"
"9/18/2018","2.54","2.56","2.49","2.52","2.370439","8487100"
"9/19/2018","2.55","2.6","2.53","2.56","2.408064","9304800"
"9/20/2018","2.59","2.59","2.48","2.54","2.389251","9790400"
"9/21/2018","2.5","2.58","2.46","2.49","2.342219","23710900"
"9/24/2018","2.52","2.59","2.5","2.51","2.361032","8814200"
"9/25/2018","2.54","2.59","2.54","2.55","2.398658","6782400"
"9/26/2018","2.55","2.57","2.48","2.49","2.342219","9405000"
"9/27/2018","2.45","2.46","2.38","2.44","2.299804","11163800"
"9/28/2018","2.45","2.55","2.43","2.49","2.346932","8930300"
"10/1/2018","2.49","2.5","2.45","2.48","2.337506","6724900"
"10/2/2018","2.54","2.61","2.52","2.55","2.403484","13018700"
"10/3/2018","2.57","2.59","2.49","2.5","2.356357","7617000"
"10/4/2018","2.51","2.58","2.49","2.49","2.346932","7865900"
"10/5/2018","2.52","2.55","2.49","2.5","2.356357","10770600"
"10/8/2018","2.45","2.54","2.43","2.54","2.394059","7004300"
"10/9/2018","2.49","2.52","2.47","2.47","2.328081","7854100"
"10/10/2018","2.45","2.54","2.43","2.52","2.375208","10504500"
"10/11/2018","2.58","2.75","2.54","2.71","2.554291","17613200"
"10/12/2018","2.69","2.71","2.56","2.64","2.488313","16764400"
"10/15/2018","2.7","2.79","2.65","2.68","2.526015","14747000"
"10/16/2018","2.71","2.72","2.6","2.65","2.497739","11240900"
"10/17/2018","2.66","2.75","2.62","2.66","2.507164","10947000"
"10/18/2018","2.66","2.74","2.62","2.68","2.526015","12651600"
"10/19/2018","2.7","2.74","2.63","2.66","2.507164","12568300"
"10/22/2018","2.64","2.67","2.59","2.59","2.441185","8509100"
"10/23/2018","2.69","2.71","2.6","2.6","2.450611","14235900"
"10/24/2018","2.61","2.68","2.58","2.6","2.450611","15646100"
"10/25/2018","2.6","2.61","2.41","2.44","2.299804","20688500"
"10/26/2018","2.49","2.5","2.33","2.33","2.196124","20932200"
"10/29/2018","2.33","2.34","2.23","2.24","2.111296","19709900"
"10/30/2018","2.23","2.36","2.23","2.35","2.214976","12395600"
"10/31/2018","2.31","2.33","2.26","2.27","2.139572","16051400"
"11/1/2018","2.32","2.43","2.32","2.38","2.243252","13711000"
"11/2/2018","2.38","2.42","2.32","2.36","2.224401","13187100"
"11/5/2018","2.37","2.44","2.35","2.41","2.271528","11057300"
"11/6/2018","2.42","2.44","2.36","2.37","2.233827","10493900"
"11/7/2018","2.4","2.4","2.31","2.32","2.186699","12411600"
"11/8/2018","2.32","2.34","2.27","2.27","2.139572","12331500"
"11/9/2018","2.25","2.26","2.17","2.19","2.064168","14568700"
"11/12/2018","2.18","2.19","2.09","2.1","1.97934","9089000"
"11/13/2018","2.12","2.12","2","2.06","1.941638","10928800"
"11/14/2018","2.01","2.17","2","2.11","1.988765","13102600"
"11/15/2018","2.13","2.16","2.08","2.14","2.017041","13780600"
"11/16/2018","2.14","2.21","2.11","2.18","2.054744","10745300"
"11/19/2018","2.18","2.2","2.13","2.16","2.035893","11159400"
"11/20/2018","2.16","2.18","2.06","2.12","1.998191","11420900"
"11/21/2018","2.12","2.21","2.12","2.18","2.054744","10281000"
"11/23/2018","2.18","2.22","2.14","2.16","2.035893","5105600"
"11/26/2018","2.18","2.19","2.08","2.12","1.998191","8473700"
"11/27/2018","2.12","2.14","2.05","2.09","1.969915","8594600"
"11/28/2018","2.09","2.18","2.06","2.14","2.017041","10053900"
"11/29/2018","2.16","2.17","2.08","2.08","1.960489","8023300"
"11/30/2018","2.07","2.13","2.05","2.08","1.960489","7413000"
"12/3/2018","2.14","2.17","2.1","2.14","2.017041","9689900"
"12/4/2018","2.16","2.23","2.13","2.16","2.035893","8347300"
"12/6/2018","2.17","2.2","2.14","2.19","2.064168","11441300"
"12/7/2018","2.21","2.29","2.18","2.26","2.130147","11556000"
"12/10/2018","2.25","2.28","2.14","2.17","2.045319","17188200"
"12/11/2018","2.16","2.2","2.11","2.13","2.007617","7701200"
"12/12/2018","2.14","2.21","2.13","2.16","2.035893","10491300"
"12/13/2018","2.16","2.19","2.14","2.17","2.045319","4677600"
"12/14/2018","2.15","2.18","2.09","2.12","1.998191","6894200"
"12/17/2018","2.16","2.32","2.14","2.3","2.167848","13652500"
"12/18/2018","2.3","2.38","2.26","2.35","2.214976","13178500"
"12/19/2018","2.37","2.42","2.13","2.15","2.026467","16887100"
"12/20/2018","2.27","2.33","2.22","2.29","2.158423","17782700"
"12/21/2018","2.3","2.36","2.24","2.34","2.20555","27722500"
"12/24/2018","2.36","2.43","2.33","2.42","2.280954","11517100"
"12/26/2018","2.45","2.46","2.3","2.34","2.20555","10009700"
"12/27/2018","2.35","2.42","2.32","2.33","2.200828","10651200"
"12/28/2018","2.32","2.38","2.29","2.32","2.191382","7403400"
"12/31/2018","2.32","2.36","2.27","2.36","2.229164","6656500"
"1/2/2019","2.37","2.46","2.32","2.4","2.266947","9364500"
"1/3/2019","2.44","2.53","2.41","2.49","2.351958","11334600"
"1/4/2019","2.46","2.49","2.38","2.43","2.295284","13134500"
"1/7/2019","2.46","2.49","2.41","2.43","2.295284","9933400"
"1/8/2019","2.4","2.46","2.35","2.42","2.285838","8425000"
"1/9/2019","2.4","2.5","2.4","2.49","2.351958","8669500"
"1/10/2019","2.49","2.5","2.38","2.43","2.295284","11542300"
"1/11/2019","2.44","2.45","2.4","2.43","2.295284","7842200"
"1/14/2019","2.47","2.5","2.42","2.46","2.32362","14948900"
"1/15/2019","2.46","2.48","2.39","2.41","2.276392","8821700"
"1/16/2019","2.4","2.46","2.39","2.44","2.304729","8504400"
"1/17/2019","2.42","2.46","2.4","2.43","2.295284","6691200"
"1/18/2019","2.39","2.41","2.29","2.31","2.181936","14968600"
"1/22/2019","2.34","2.38","2.3","2.37","2.23861","7838000"
"1/23/2019","2.35","2.42","2.31","2.39","2.257502","8344800"
"1/24/2019","2.35","2.43","2.35","2.41","2.276392","6294700"
"1/25/2019","2.47","2.59","2.46","2.57","2.427522","16171900"
"1/28/2019","2.56","2.65","2.56","2.59","2.446413","11834400"
"1/29/2019","2.65","2.73","2.64","2.72","2.569206","15992100"
"1/30/2019","2.7","2.83","2.67","2.78","2.62588","18520100"
"1/31/2019","2.84","2.88","2.8","2.83","2.673108","14774500"
"2/1/2019","2.8","2.84","2.73","2.82","2.663662","10273800"
"2/4/2019","2.76","2.82","2.73","2.76","2.606989","12138600"
"2/5/2019","2.77","2.82","2.74","2.81","2.654217","11296000"
"2/6/2019","2.79","2.85","2.74","2.75","2.597543","9410000"
"2/7/2019","2.75","2.78","2.67","2.69","2.540869","12853100"
"2/8/2019","2.73","2.79","2.71","2.77","2.616434","14092800"
"2/11/2019","2.72","2.77","2.7","2.74","2.588098","12123800"
"2/12/2019","2.76","2.76","2.58","2.61","2.465305","15470200"
"2/13/2019","2.6","2.69","2.58","2.61","2.465305","10673600"
"2/14/2019","2.62","2.65","2.55","2.58","2.436968","12858300"
"2/15/2019","2.66","2.66","2.42","2.64","2.493641","29275200"
"2/19/2019","2.68","2.8","2.66","2.79","2.635326","21778300"
"2/20/2019","2.79","2.85","2.73","2.74","2.588098","21371300"
"2/21/2019","2.72","2.72","2.64","2.7","2.550315","20033800"
"2/22/2019","2.71","2.76","2.68","2.68","2.531424","14813300"
"2/25/2019","2.68","2.75","2.67","2.68","2.531424","10730100"
"2/26/2019","2.68","2.7","2.6","2.64","2.493641","16881900"
"2/27/2019","2.63","2.66","2.57","2.58","2.436968","12178000"
"2/28/2019","2.59","2.6","2.54","2.58","2.436968","10592100"
"3/1/2019","2.55","2.62","2.49","2.49","2.351958","12680900"
"3/4/2019","2.48","2.55","2.43","2.55","2.408631","15665800"
"3/5/2019","2.54","2.57","2.49","2.5","2.361403","11484200"
"3/6/2019","2.51","2.52","2.44","2.46","2.32362","11888100"
"3/7/2019","2.44","2.49","2.43","2.46","2.32362","10017700"
"3/8/2019","2.57","2.68","2.53","2.65","2.503087","20474600"
"3/11/2019","2.65","2.65","2.57","2.61","2.465305","12979100"
"3/12/2019","2.62","2.69","2.61","2.69","2.540869","11713800"
"3/13/2019","2.71","2.74","2.66","2.7","2.550315","11377500"
"3/14/2019","2.62","2.65","2.58","2.6","2.455859","8983000"
"3/15/2019","2.62","2.64","2.53","2.59","2.446413","21004700"
"3/18/2019","2.57","2.62","2.52","2.53","2.38974","10600600"
"3/19/2019","2.58","2.59","2.53","2.55","2.408631","10067600"
"3/20/2019","2.56","2.66","2.5","2.62","2.47475","14901000"
"3/21/2019","2.64","2.66","2.55","2.59","2.446413","14073700"
"3/22/2019","2.6","2.65","2.58","2.61","2.465305","10472700"
"3/25/2019","2.63","2.78","2.63","2.76","2.606989","19334500"
"3/26/2019","2.72","2.75","2.69","2.74","2.588098","10024700"
"3/27/2019","2.73","2.76","2.68","2.69","2.540869","9665500"
"3/28/2019","2.64","2.64","2.58","2.61","2.469895","10984200"
"3/29/2019","2.64","2.66","2.6","2.61","2.469895","9956500"
"4/1/2019","2.63","2.65","2.5","2.53","2.39419","15870300"
"4/2/2019","2.53","2.54","2.5","2.52","2.384727","7436300"
"4/3/2019","2.52","2.53","2.49","2.5","2.3658","10322600"
"4/4/2019","2.51","2.6","2.47","2.58","2.441506","11244400"
"4/5/2019","2.58","2.6","2.54","2.59","2.450969","11442900"
"4/8/2019","2.62","2.66","2.57","2.62","2.479358","12723300"
"4/9/2019","2.64","2.68","2.63","2.67","2.526675","9907900"
"4/10/2019","2.64","2.69","2.6","2.61","2.469895","9482800"
"4/11/2019","2.57","2.61","2.52","2.56","2.422579","8061700"
"4/12/2019","2.56","2.58","2.54","2.56","2.422579","5681100"
"4/15/2019","2.56","2.56","2.41","2.49","2.356337","27678400"
"4/16/2019","2.42","2.45","2.28","2.29","2.167073","32866100"
"4/17/2019","2.31","2.32","2.26","2.29","2.167073","12226100"
"4/18/2019","2.29","2.32","2.18","2.23","2.110294","15823900"
"4/22/2019","2.23","2.24","2.17","2.18","2.062978","9006900"
"4/23/2019","2.16","2.19","2.12","2.17","2.053514","8073600"
"4/24/2019","2.18","2.26","2.13","2.2","2.081904","13181000"
"4/25/2019","2.22","2.26","2.17","2.19","2.072441","15076000"
"4/26/2019","2.22","2.29","2.22","2.26","2.138683","9760900"
"4/29/2019","2.23","2.25","2.19","2.21","2.091367","6633600"
"4/30/2019","2.25","2.25","2.17","2.19","2.072441","8470200"
"5/1/2019","2.18","2.21","2.11","2.16","2.044051","12064300"
"5/2/2019","2.11","2.13","2.02","2.05","1.939956","15079300"
"5/3/2019","2.09","2.12","2.05","2.07","1.958883","11272900"
"5/6/2019","2.09","2.16","2.07","2.12","2.006198","8894900"
"5/7/2019","2.13","2.15","2.09","2.13","2.015662","11690000"
"5/8/2019","2.13","2.17","2.07","2.07","1.958883","9264500"
"5/9/2019","2.07","2.09","2.03","2.03","1.92103","8863100"
"5/10/2019","2.03","2.06","2","2.02","1.911566","8339700"
"5/13/2019","2.06","2.11","2.01","2.08","1.968346","12380300"
"5/14/2019","2.06","2.09","2.01","2.05","1.939956","4596100"
"5/15/2019","2.05","2.07","2.03","2.04","1.930493","5303400"
"5/16/2019","2.03","2.04","2","2.03","1.92103","7115000"
"5/17/2019","2.02","2.03","2","2.01","1.902103","6108400"
"5/20/2019","2.01","2.05","2","2","1.89264","4042400"
"5/21/2019","2.01","2.02","1.92","1.95","1.845324","12402800"
"5/22/2019","1.95","1.95","1.88","1.9","1.798008","13452600"
"5/23/2019","1.9","1.95","1.85","1.85","1.750692","9506900"
"5/24/2019","1.85","1.9","1.82","1.88","1.779081","7700500"
"5/28/2019","1.86","1.88","1.84","1.84","1.741229","5389400"
"5/29/2019","1.86","1.88","1.8","1.8","1.703376","4976700"
"5/30/2019","1.8","1.87","1.78","1.87","1.769619","6722200"
"5/31/2019","1.92","2.02","1.91","1.99","1.883177","12291800"
"6/3/2019","2.04","2.1","2.01","2.08","1.968346","15184500"
"6/4/2019","2.05","2.11","2.03","2.1","1.987272","10281300"
"6/5/2019","2.14","2.17","2.02","2.05","1.939956","11522100"
"6/6/2019","2.05","2.07","2","2.04","1.930493","9147300"
"6/7/2019","2.06","2.08","2","2.02","1.911566","8498700"
"6/10/2019","1.99","2","1.92","1.95","1.845324","10265500"
"6/11/2019","1.92","2.01","1.92","1.97","1.864251","7313900"
"6/12/2019","2","2.07","1.98","2.02","1.911566","8193900"
"6/13/2019","2.04","2.1","2.02","2.06","1.949419","9450600"
"6/14/2019","2.1","2.13","2.03","2.04","1.930493","9579000"
"6/17/2019","2.05","2.12","2.01","2.12","2.006198","11991800"
"6/18/2019","2.13","2.23","2.12","2.21","2.091367","23358100"
"6/19/2019","2.2","2.23","2.12","2.23","2.110294","13949600"
"6/20/2019","2.34","2.48","2.33","2.43","2.299558","36219100"
"6/21/2019","2.46","2.48","2.35","2.46","2.327947","20069000"
"6/24/2019","2.5","2.54","2.46","2.53","2.39419","18778300"
"6/25/2019","2.56","2.57","2.4","2.47","2.33741","19907000"
"6/26/2019","2.38","2.52","2.36","2.49","2.356337","13894000"
"6/27/2019","2.46","2.49","2.41","2.47","2.342114","8709000"
"6/28/2019","2.51","2.57","2.51","2.52","2.389525","13381600"
"7/1/2019","2.44","2.47","2.4","2.42","2.294702","10713100"
"7/2/2019","2.45","2.59","2.42","2.57","2.436936","17215500"
"7/3/2019","2.59","2.6","2.53","2.57","2.436936","9007000"
"7/5/2019","2.47","2.54","2.42","2.53","2.399007","11375900"
"7/8/2019","2.53","2.57","2.5","2.53","2.399007","8778900"
"7/9/2019","2.52","2.56","2.51","2.54","2.408489","8600100"
"7/10/2019","2.58","2.63","2.52","2.63","2.49383","15216000"
"7/11/2019","2.63","2.63","2.53","2.56","2.427454","11314800"
"7/12/2019","2.58","2.65","2.55","2.64","2.503312","11032700"
"7/15/2019","2.65","2.68","2.61","2.65","2.512794","8858400"
"7/16/2019","2.64","2.67","2.58","2.6","2.465382","12389600"
"7/17/2019","2.6","2.75","2.6","2.75","2.607616","16066800"
"7/18/2019","2.73","2.93","2.69","2.87","2.721403","21759700"
"7/19/2019","2.88","2.93","2.78","2.85","2.702439","20594900"
"7/22/2019","2.85","2.9","2.82","2.87","2.721403","14232400"
"7/23/2019","2.85","2.91","2.73","2.79","2.645545","19724800"
"7/24/2019","2.82","2.9","2.82","2.89","2.740368","14284800"
"7/25/2019","2.88","2.91","2.82","2.86","2.711921","16553200"
"7/26/2019","2.92","2.97","2.87","2.9","2.74985","16792100"
"7/29/2019","2.91","2.94","2.83","2.94","2.787779","13917700"
"7/30/2019","2.92","3.1","2.92","3.07","2.911048","20670100"
"7/31/2019","3.04","3.09","2.94","2.95","2.797261","27841800"
"8/1/2019","2.86","3.21","2.84","3.17","3.005871","32103600"
"8/2/2019","3.12","3.25","3.11","3.16","2.996388","21473000"
"8/5/2019","3.25","3.48","3.23","3.41","3.233444","34640800"
"8/6/2019","3.36","3.49","3.33","3.45","3.271373","30327700"
"8/7/2019","3.56","3.74","3.51","3.53","3.347231","43159200"
"8/8/2019","3.46","3.62","3.38","3.54","3.356714","21899100"
"8/9/2019","3.5","3.58","3.43","3.46","3.280856","19478500"
"8/12/2019","3.48","3.51","3.33","3.35","3.17655","25048600"
"8/13/2019","3.42","3.44","2.96","3.29","3.119657","29952100"
"8/14/2019","3.36","3.45","3.3","3.31","3.138622","18699800"
"8/15/2019","3.32","3.47","3.24","3.44","3.261891","20578000"
"8/16/2019","3.37","3.42","3.3","3.34","3.167068","19279000"
"8/19/2019","3.25","3.47","3.19","3.3","3.12914","16352300"
"8/20/2019","3.33","3.44","3.28","3.4","3.223962","12647300"
"8/21/2019","3.35","3.43","3.32","3.33","3.157586","15112600"
"8/22/2019","3.32","3.37","3.3","3.32","3.148104","9695600"
"8/23/2019","3.35","3.65","3.34","3.62","3.432571","25820700"
"8/26/2019","3.64","3.66","3.52","3.58","3.394642","18666600"
"8/27/2019","3.59","3.76","3.57","3.69","3.498947","22554300"
"8/28/2019","3.75","3.78","3.63","3.71","3.517911","13571000"
"8/29/2019","3.7","3.72","3.52","3.61","3.423089","19627500"
"8/30/2019","3.6","3.71","3.56","3.61","3.423089","11912500"
"9/3/2019","3.64","3.76","3.62","3.67","3.479983","17060200"
"9/4/2019","3.65","3.72","3.6","3.72","3.527394","12743900"
"9/5/2019","3.64","3.69","3.46","3.54","3.356714","24461100"
"9/6/2019","3.54","3.63","3.43","3.45","3.271373","18764700"
"9/9/2019","3.47","3.49","3.29","3.39","3.21448","16399500"
"9/10/2019","3.33","3.43","3.31","3.33","3.157586","14621400"
"9/11/2019","3.33","3.47","3.33","3.36","3.186033","15241700"
"9/12/2019","3.47","3.51","3.28","3.3","3.12914","19661900"
"9/13/2019","3.33","3.37","3.23","3.24","3.072246","13560000"
"9/16/2019","3.31","3.39","3.24","3.36","3.186033","15694000"
"9/17/2019","3.35","3.48","3.33","3.45","3.271373","15721900"
"9/18/2019","3.46","3.46","3.26","3.35","3.17655","16539400"
"9/19/2019","3.37","3.45","3.35","3.42","3.242927","10882600"
"9/20/2019","3.42","3.5","3.39","3.47","3.290338","15864600"
"9/23/2019","3.51","3.64","3.5","3.61","3.423089","13407300"
"9/24/2019","3.56","3.68","3.53","3.63","3.442054","12485200"
"9/25/2019","3.61","3.63","3.4","3.44","3.261891","17144500"
"9/26/2019","3.46","3.51","3.37","3.38","3.204998","16342700"
"9/27/2019","3.31","3.34","3.16","3.28","3.119404","19354000"
"9/30/2019","3.18","3.25","3.13","3.18","3.0243","14404900"
"10/1/2019","3.14","3.36","3.13","3.27","3.109894","14818000"
"10/2/2019","3.33","3.38","3.27","3.35","3.185976","12095000"
"10/3/2019","3.34","3.47","3.32","3.36","3.195487","19554400"
"10/4/2019","3.36","3.46","3.32","3.45","3.28108","18073500"
"10/7/2019","3.4","3.47","3.35","3.38","3.214508","10607900"
"10/8/2019","3.46","3.5","3.43","3.5","3.328633","9874500"
"10/9/2019","3.48","3.51","3.41","3.44","3.27157","9227900"
"10/10/2019","3.43","3.45","3.34","3.42","3.252549","8772200"
"10/11/2019","3.37","3.38","3.25","3.27","3.109894","13258300"
"10/14/2019","3.29","3.34","3.26","3.28","3.119404","6041900"
"10/15/2019","3.29","3.3","3.18","3.2","3.043321","17702800"
"10/16/2019","3.24","3.28","3.21","3.26","3.100383","10579100"
"10/17/2019","3.25","3.38","3.25","3.36","3.195487","13023200"
"10/18/2019","3.33","3.4","3.3","3.37","3.204998","8415500"
"10/21/2019","3.39","3.4","3.24","3.24","3.081363","10137400"
"10/22/2019","3.26","3.27","3.18","3.26","3.100383","8191300"
"10/23/2019","3.29","3.36","3.27","3.29","3.128914","14426400"
"10/24/2019","3.32","3.48","3.32","3.38","3.214508","27544400"
"10/25/2019","3.52","3.79","3.52","3.65","3.471288","42495800"
"10/28/2019","3.6","3.63","3.51","3.52","3.347653","17552300"
"10/29/2019","3.49","3.58","3.45","3.52","3.347653","14649400"
"10/30/2019","3.55","3.58","3.4","3.5","3.328633","16977200"
"10/31/2019","3.56","3.7","3.56","3.64","3.461778","16048500"
"11/1/2019","3.59","3.67","3.55","3.6","3.423736","12499500"
"11/4/2019","3.58","3.6","3.48","3.5","3.328633","11996800"
"11/5/2019","3.44","3.45","3.35","3.42","3.252549","25752400"
"11/6/2019","3.44","3.5","3.39","3.47","3.300101","21417400"
"11/7/2019","3.43","3.45","3.2","3.27","3.109894","32720400"
"11/8/2019","3.23","3.34","3.22","3.27","3.109894","27775100"
"11/11/2019","3.31","3.32","3.25","3.25","3.090873","18790300"
"11/12/2019","3.23","3.37","3.19","3.34","3.176466","25996300"
"11/13/2019","3.39","3.47","3.38","3.41","3.243039","24388000"
"11/14/2019","3.45","3.49","3.36","3.47","3.300101","28203700"
"11/15/2019","3.43","3.5","3.41","3.44","3.27157","8165700"
"11/18/2019","3.42","3.55","3.42","3.5","3.328633","12534800"
"11/19/2019","3.49","3.58","3.47","3.53","3.357164","11095600"
"11/20/2019","3.56","3.58","3.5","3.55","3.376184","10294400"
"11/21/2019","3.52","3.59","3.48","3.49","3.319122","10699600"
"11/22/2019","3.51","3.52","3.43","3.47","3.300101","9779700"
"11/25/2019","3.44","3.51","3.41","3.43","3.26206","9385600"
"11/26/2019","3.44","3.6","3.43","3.59","3.414226","9786900"
"11/27/2019","3.53","3.56","3.48","3.5","3.328633","11618000"
"11/29/2019","3.53","3.62","3.51","3.58","3.404715","9415800"
"12/2/2019","3.59","3.68","3.58","3.67","3.490309","10498100"
"12/3/2019","3.73","3.84","3.7","3.75","3.566392","17426200"
"12/4/2019","3.75","3.77","3.66","3.76","3.575903","12220500"
"12/5/2019","3.77","3.83","3.74","3.77","3.585413","13703800"
"12/6/2019","3.66","3.68","3.55","3.56","3.385695","22260500"
"12/9/2019","3.6","3.61","3.53","3.55","3.376184","13371100"
"12/10/2019","3.6","3.6","3.52","3.54","3.366674","15546300"
"12/11/2019","3.57","3.74","3.55","3.71","3.52835","18982400"
"12/12/2019","3.77","3.82","3.64","3.67","3.490309","14088100"
"12/13/2019","3.66","3.75","3.61","3.74","3.556881","19216300"
"12/16/2019","3.78","3.8","3.69","3.69","3.50933","10031600"
"12/17/2019","3.71","3.71","3.6","3.6","3.423736","13574400"
"12/18/2019","3.58","3.66","3.56","3.65","3.471288","8768000"
"12/19/2019","3.64","3.65","3.56","3.61","3.433247","23241800"
"12/20/2019","3.61","3.63","3.46","3.48","3.309612","23807300"
"12/23/2019","3.52","3.6","3.51","3.59","3.414226","10722700"
"12/24/2019","3.62","3.8","3.62","3.8","3.613944","9212600"
"12/26/2019","3.87","3.99","3.85","3.9","3.709048","16299900"
"12/27/2019","3.86","3.94","3.83","3.85","3.661496","10816800"
"12/30/2019","3.86","4","3.85","3.95","3.766382","11043400"
"12/31/2019","4","4.03","3.94","3.95","3.766382","12775000"
"1/2/2020","4.01","4.03","3.89","3.91","3.728242","16351000"
"1/3/2020","4.04","4.04","3.85","3.88","3.699636","16458900"
"1/6/2020","4","4","3.83","3.87","3.690101","17984900"
"1/7/2020","3.85","3.96","3.82","3.93","3.747312","23009300"
"1/8/2020","3.94","3.95","3.71","3.71","3.537539","32056000"
"1/9/2020","3.68","3.75","3.65","3.65","3.480328","19259700"
"1/10/2020","3.67","3.81","3.66","3.72","3.547074","16363000"
"1/13/2020","3.7","3.7","3.59","3.59","3.423117","12478800"
"1/14/2020","3.57","3.69","3.54","3.68","3.508933","10292800"
"1/15/2020","3.74","3.84","3.72","3.82","3.642426","18022100"
"1/16/2020","3.79","3.81","3.72","3.73","3.556609","10061000"
"1/17/2020","3.76","3.76","3.64","3.68","3.508933","12086400"
"1/21/2020","3.69","3.83","3.65","3.82","3.642426","18037000"
"1/22/2020","3.85","3.91","3.82","3.88","3.699636","16653200"
"1/23/2020","3.85","4.1","3.85","3.95","3.766382","30659900"
"1/24/2020","3.94","4.09","3.94","4.06","3.871269","24558200"
"1/27/2020","4.16","4.21","4.03","4.08","3.890339","29599400"
"1/28/2020","4","4.07","3.88","3.89","3.709172","21402900"
"1/29/2020","3.89","4","3.86","3.98","3.794988","29201800"
"1/30/2020","4","4.02","3.89","3.92","3.737777","23668500"
"1/31/2020","3.94","4.13","3.92","4.07","3.880804","30905600"
"2/3/2020","4.02","4.05","3.96","4.02","3.833128","16398500"
"2/4/2020","3.91","3.95","3.85","3.92","3.737777","22814900"
"2/5/2020","3.91","3.96","3.85","3.92","3.737777","18971100"
"2/6/2020","3.96","4","3.91","3.96","3.775918","19720900"
"2/7/2020","3.99","4","3.83","3.84","3.661496","23662100"
"2/10/2020","3.87","3.95","3.81","3.92","3.737777","26685200"
"2/11/2020","3.89","3.95","3.85","3.93","3.747312","24651100"
"2/12/2020","3.91","3.93","3.83","3.85","3.671031","15177400"
"2/13/2020","3.91","4.05","3.88","4","3.814058","28454000"
"2/14/2020","4.04","4.31","4","4.1","3.909409","42361700"
"2/18/2020","4.18","4.37","4.14","4.37","4.166859","32944100"
"2/19/2020","4.38","4.42","4.26","4.42","4.214535","25082900"
"2/20/2020","4.39","4.6","4.39","4.43","4.224069","34682100"
"2/21/2020","4.55","4.71","4.52","4.66","4.443377","23864200"
"2/24/2020","4.91","4.94","4.53","4.63","4.414772","41597000"
"2/25/2020","4.53","4.68","4.4","4.41","4.204998","24568700"
"2/26/2020","4.39","4.61","4.34","4.47","4.26221","22450200"
"2/27/2020","4.58","4.58","4.02","4.05","3.861734","38384900"
"2/28/2020","3.77","3.88","3.56","3.82","3.642426","35596800"
"3/2/2020","3.99","4","3.85","3.98","3.794988","20314800"
"3/3/2020","4.06","4.37","3.99","4.2","4.004761","45372400"
"3/4/2020","4.24","4.27","4.08","4.22","4.023831","24032300"
"3/5/2020","4.31","4.38","4.2","4.35","4.147788","21250900"
"3/6/2020","4.35","4.38","4","4.25","4.052436","22735300"
"3/9/2020","4.08","4.18","3.85","3.91","3.728242","24663200"
"3/10/2020","3.95","4.05","3.7","4.02","3.833128","38200800"
"3/11/2020","4.02","4.02","3.55","3.62","3.451723","31614400"
"3/12/2020","3.08","3.52","2.92","3.15","3.003571","32346000"
"3/13/2020","3.25","3.29","2.68","2.71","2.584024","35181000"
"3/16/2020","2.3","3.18","2.23","2.96","2.822403","37532200"
"3/17/2020","2.9","3.61","2.9","3.5","3.337301","41666100"
"3/18/2020","3.33","3.65","2.95","2.95","2.812868","26402000"
"3/19/2020","2.96","3.4","2.5","2.81","2.679376","34045300"
"3/20/2020","3.09","3.1","2.55","2.57","2.450532","39016000"
"3/23/2020","2.74","3","2.57","2.8","2.669841","41930900"
"3/24/2020","3.22","3.27","2.98","3.2","3.051247","31718100"
"3/25/2020","3.2","3.42","3.02","3.28","3.127527","27507100"
"3/26/2020","3.35","3.52","3.17","3.26","3.108457","28267100"
"3/27/2020","3.17","3.26","2.9","2.97","2.831938","24370500"
"3/30/2020","2.95","3.06","2.73","2.8","2.681578","15630400"
"3/31/2020","2.77","2.98","2.75","2.75","2.633693","20994800"
"4/1/2020","2.77","2.95","2.74","2.94","2.815657","18982000"
"4/2/2020","2.98","3.15","2.97","3.05","2.921005","18290700"
"4/3/2020","3.06","3.18","3.05","3.08","2.949736","20379400"
"4/6/2020","3.15","3.34","3.08","3.28","3.141277","33724300"
"4/7/2020","3.3","3.47","3.18","3.36","3.217894","24103400"
"4/8/2020","3.37","3.5","3.33","3.38","3.237048","17973100"
"4/9/2020","3.52","3.74","3.51","3.72","3.562669","26944500"
"4/13/2020","3.77","4.17","3.56","4.16","3.984059","29980600"
"4/14/2020","4.28","4.59","4.1","4.19","4.01279","33222800"
"4/15/2020","4.07","4.27","3.96","4.16","3.984059","23135900"
"4/16/2020","4.25","4.46","4.2","4.36","4.175601","22124100"
"4/17/2020","4.18","4.33","4.13","4.26","4.07983","27712500"
"4/20/2020","4.29","4.51","4.27","4.39","4.204331","19902200"
"4/21/2020","4.21","4.43","4.21","4.36","4.175601","23202200"
"4/22/2020","4.52","4.71","4.51","4.65","4.453335","23037900"
"4/23/2020","4.79","4.95","4.7","4.72","4.520374","28686700"
"4/24/2020","4.85","4.89","4.59","4.76","4.558683","24999200"
"4/27/2020","4.76","4.85","4.58","4.77","4.56826","15737700"
"4/28/2020","4.73","4.8","4.57","4.74","4.539528","17449200"
"4/29/2020","4.67","4.82","4.6","4.81","4.606568","21308500"
"4/30/2020","4.82","4.97","4.63","4.68","4.482066","24506700"
"5/1/2020","4.6","4.88","4.56","4.87","4.664031","18784300"
"5/4/2020","4.93","4.96","4.84","4.89","4.683185","19248300"
"5/5/2020","4.81","5","4.75","4.93","4.721493","21511500"
"5/6/2020","4.87","4.95","4.81","4.87","4.664031","13593400"
"5/7/2020","4.94","5.12","4.86","5.07","4.855572","20036600"
"5/8/2020","5.08","5.28","5.05","5.24","5.018382","21444200"
"5/11/2020","5.23","5.33","5.02","5.07","4.855572","24039300"
"5/12/2020","5.12","5.27","5.05","5.08","4.865149","20956600"
"5/13/2020","5.14","5.21","4.96","5.08","4.865149","16790400"
"5/14/2020","5.07","5.28","5.05","5.16","4.941766","22302700"
"5/15/2020","5.26","5.32","5.17","5.29","5.066267","15191600"
"5/18/2020","5.39","5.39","4.95","4.97","4.759801","26781400"
"5/19/2020","5.14","5.52","5.1","5.47","5.238654","28922000"
"5/20/2020","5.55","5.65","5.46","5.5","5.267386","21346000"
"5/21/2020","5.44","5.45","5.18","5.29","5.066267","20319800"
"5/22/2020","5.33","5.44","5.22","5.25","5.027959","16448200"
"5/26/2020","5.21","5.22","5.06","5.1","4.884303","19304500"
"5/27/2020","4.96","5.1","4.88","5.04","4.826841","40298600"
"5/28/2020","5.14","5.25","5.05","5.12","4.903457","17329500"
"5/29/2020","5.25","5.43","5.25","5.36","5.133307","37431100"
"6/1/2020","5.38","5.54","5.33","5.44","5.209924","20646200"
"6/2/2020","5.45","5.48","5.2","5.22","4.999228","21269800"
"6/3/2020","5.08","5.16","5","5.08","4.865149","21742700"
"6/4/2020","5.18","5.21","5.06","5.12","4.903457","16258100"
"6/5/2020","4.93","5.02","4.81","5.02","4.807686","22829300"
"6/8/2020","5.02","5.09","4.92","5.09","4.874726","13329500"
"6/9/2020","5.17","5.24","5.07","5.14","4.922611","17325900"
"6/10/2020","5.19","5.36","5.02","5.36","5.133307","25062800"
"6/11/2020","5.37","5.42","4.85","4.93","4.721493","27749500"
"6/12/2020","5.05","5.08","4.85","4.91","4.702339","19825300"
"6/15/2020","4.78","5.03","4.66","5.01","4.79811","21094200"
"6/16/2020","5.01","5.02","4.81","4.84","4.6353","13296500"
"6/17/2020","4.85","4.95","4.84","4.89","4.683185","9072900"
"6/18/2020","4.86","4.92","4.81","4.82","4.616145","14255300"
"6/19/2020","4.89","5.08","4.84","5.03","4.817264","20182800"
"6/22/2020","5.15","5.33","5.13","5.22","4.999228","19834100"
"6/23/2020","5.37","5.38","5.22","5.26","5.037537","15350400"
"6/24/2020","5.27","5.31","5.08","5.12","4.903457","20198300"
"6/25/2020","5.09","5.17","5.01","5.17","4.951342","13308500"
"6/26/2020","5.13","5.24","5.02","5.21","4.989651","13059600"
"6/29/2020","5.2","5.29","5.16","5.28","5.072267","8180100"
"6/30/2020","5.25","5.46","5.22","5.46","5.245185","14689400"
"7/1/2020","5.46","5.46","5.23","5.38","5.168334","9803200"
"7/2/2020","5.34","5.48","5.3","5.35","5.139513","14346200"
"7/6/2020","5.42","5.48","5.3","5.35","5.139513","12350600"
"7/7/2020","5.34","5.56","5.31","5.53","5.312431","14029600"
"7/8/2020","5.66","5.73","5.47","5.56","5.34125","23355100"
"7/9/2020","5.63","5.68","5.44","5.59","5.370071","15529700"
"7/10/2020","5.62","5.64","5.46","5.51","5.293218","13595500"
"7/13/2020","5.6","5.65","5.27","5.28","5.072267","20973500"
"7/14/2020","5.3","5.53","5.26","5.53","5.312431","15606600"
"7/15/2020","5.47","5.55","5.37","5.54","5.322038","10229300"
"7/16/2020","5.5","5.56","5.37","5.41","5.197153","12642100"
"7/17/2020","5.5","5.62","5.44","5.58","5.360465","16221600"
"7/20/2020","5.66","5.84","5.65","5.8","5.571809","19264600"
"7/21/2020","5.96","6","5.83","5.91","5.677481","18555500"
"7/22/2020","6.02","6.06","5.91","5.98","5.744728","17454300"
"7/23/2020","6.01","6.02","5.67","5.8","5.571809","24094200"
"7/24/2020","5.9","6.31","5.85","6.3","6.052137","32013000"
"7/27/2020","6.8","6.88","6.46","6.61","6.34994","41574200"
"7/28/2020","6.53","6.71","6.43","6.58","6.321121","24827500"
"7/29/2020","6.6","6.7","6.42","6.65","6.388367","25989700"
"7/30/2020","6.42","6.52","6.22","6.36","6.109777","24665400"
"7/31/2020","6.46","6.54","6.38","6.51","6.253875","16764300"
"8/3/2020","6.53","6.53","6.3","6.45","6.196236","13782000"
"8/4/2020","6.44","6.73","6.39","6.72","6.455613","18154100"
"8/5/2020","6.88","7.02","6.74","6.83","6.561285","24969100"
"8/6/2020","6.94","6.99","6.66","6.72","6.455613","19035100"
"8/7/2020","6.65","6.65","6.43","6.48","6.225056","16400500"
"8/10/2020","6.54","6.72","6.42","6.44","6.18663","12592100"
"8/11/2020","6","6.18","5.77","5.8","5.571809","28106000"
"8/12/2020","5.96","6.01","5.77","5.78","5.552597","15350900"
"8/13/2020","5.86","6.05","5.83","5.98","5.744728","21626400"
"8/14/2020","5.95","6","5.8","5.87","5.639054","14130100"
"8/17/2020","6.09","6.32","6.06","6.31","6.061744","22304900"
"8/18/2020","6.46","6.48","6.14","6.26","6.013711","17632600"
"8/19/2020","6.19","6.29","5.99","6.03","5.79276","17886900"
"8/20/2020","6.01","6.17","5.97","6.14","5.898432","14047000"
"8/21/2020","6.05","6.06","5.88","5.98","5.744728","14067700"
"8/24/2020","6","6.03","5.85","5.92","5.687088","13448500"
"8/25/2020","5.89","5.94","5.74","5.93","5.696694","16600000"
"8/26/2020","5.85","6.16","5.85","6.16","5.917645","16525900"
"8/27/2020","6.2","6.25","5.78","5.88","5.648662","19593200"
"8/28/2020","5.98","6.14","5.96","6.09","5.850399","15661600"
"8/31/2020","6.12","6.27","6.11","6.2","5.956071","12462900"
"9/1/2020","6.33","6.34","5.99","6.09","5.850399","17603500"
"9/2/2020","5.99","6.19","5.84","6.19","5.946465","15120500"
"9/3/2020","6.05","6.23","5.95","6.14","5.898432","16228000"
"9/4/2020","6.07","6.13","5.79","6.02","5.783153","17969100"
"9/8/2020","5.85","6.18","5.82","6.03","5.79276","17113200"
"9/9/2020","6.1","6.33","6.09","6.31","6.061744","20885000"
"9/10/2020","6.38","6.42","6.12","6.15","5.908038","16017800"
"9/11/2020","6.18","6.28","5.97","6.02","5.783153","14206600"
"9/14/2020","6.13","6.33","6.1","6.32","6.07135","14716000"
"9/15/2020","6.39","6.43","6.22","6.3","6.052137","13323800"
"9/16/2020","6.35","6.37","6.23","6.28","6.032924","13643000"
"9/17/2020","6.11","6.25","6.05","6.15","5.908038","13695800"
"9/18/2020","6.2","6.27","6.11","6.12","5.879219","15587500"
"9/21/2020","5.96","6.03","5.72","5.85","5.619842","20240300"
"9/22/2020","5.88","5.98","5.79","5.91","5.677481","12264800"
"9/23/2020","5.75","5.82","5.34","5.37","5.158727","22553300"
"9/24/2020","5.3","5.67","5.26","5.65","5.427711","18198900"
"9/25/2020","5.58","5.66","5.55","5.61","5.389285","10104300"
"9/28/2020","5.69","5.75","5.57","5.68","5.45653","12214000"
"9/29/2020","5.72","5.77","5.64","5.7","5.493151","11042500"
"9/30/2020","5.66","5.72","5.56","5.68","5.473877","12314900"
"10/1/2020","5.75","5.84","5.69","5.73","5.522062","12213700"
"10/2/2020","5.72","5.83","5.67","5.77","5.560611","12274500"
"10/5/2020","5.79","5.98","5.78","5.92","5.705167","16280300"
"10/6/2020","5.96","6.05","5.59","5.61","5.406417","17960800"
"10/7/2020","5.69","5.72","5.5","5.54","5.338957","20227300"
"10/8/2020","5.68","5.9","5.67","5.9","5.685894","19350700"
"10/9/2020","6.04","6.18","5.94","6.17","5.946095","20331100"
"10/12/2020","6.12","6.25","6.09","6.17","5.946095","9196900"
"10/13/2020","6.13","6.16","5.99","6.15","5.92682","14224500"
"10/14/2020","6.25","6.3","6.09","6.17","5.946095","14848600"
"10/15/2020","6.08","6.19","6.01","6.03","5.811176","16200600"
"10/16/2020","6.05","6.08","5.93","5.93","5.714804","11378700"
"10/19/2020","6","6.02","5.81","5.81","5.599159","10765200"
"10/20/2020","5.82","5.88","5.74","5.81","5.599159","11156200"
"10/21/2020","5.88","5.98","5.83","5.86","5.647346","11841700"
"10/22/2020","5.79","5.85","5.71","5.83","5.618433","11885800"
"10/23/2020","5.82","5.85","5.72","5.8","5.589522","11328000"
"10/26/2020","5.75","5.88","5.66","5.67","5.46424","15377300"
"10/27/2020","5.7","5.8","5.64","5.8","5.589522","9163500"
"10/28/2020","5.61","5.64","5.3","5.32","5.126941","19983100"
"10/29/2020","5.26","5.44","5.22","5.42","5.223312","14337300"
"10/30/2020","5.55","5.63","5.38","5.56","5.358231","23395200"
"11/2/2020","5.66","5.68","5.49","5.67","5.46424","15430800"
"11/3/2020","5.74","5.77","5.63","5.7","5.493151","13064400"
"11/4/2020","5.75","5.75","5.53","5.56","5.358231","14409000"
"11/5/2020","5.77","6.01","5.74","5.96","5.743716","29645300"
"11/6/2020","6.02","6.04","5.88","5.94","5.724441","16198400"
"11/9/2020","5.68","5.68","5.46","5.59","5.387143","20885700"
"11/10/2020","5.61","5.63","5.37","5.38","5.184764","18441500"
"11/11/2020","5.35","5.42","5.31","5.41","5.213675","14084500"
"11/12/2020","5.47","5.57","5.46","5.48","5.281135","12967200"
"11/13/2020","5.56","5.59","5.47","5.49","5.290771","16017600"
"11/16/2020","5.48","5.59","5.42","5.54","5.338957","19553000"
"11/17/2020","5.5","5.53","5.4","5.45","5.252223","13875500"
"11/18/2020","5.45","5.5","5.33","5.34","5.146215","12001900"
"11/19/2020","5.31","5.39","5.25","5.28","5.088392","10869600"
"11/20/2020","5.36","5.45","5.27","5.32","5.126941","11015300"
"11/23/2020","5.23","5.27","5.07","5.07","4.886014","15541400"
"11/24/2020","4.92","5.13","4.89","5.04","4.857102","18411600"
"11/25/2020","5.1","5.22","5.04","5.13","4.943836","15643300"
"11/27/2020","5.04","5.12","4.97","5.11","4.924562","8881100"
"11/30/2020","5.05","5.23","5.02","5.22","5.03057","17511900"
"12/1/2020","5.38","5.5","5.28","5.48","5.281135","15483000"
"12/2/2020","5.5","5.54","5.39","5.51","5.310046","13413700"
"12/3/2020","5.57","5.57","5.42","5.46","5.26186","10956500"
"12/4/2020","5.47","5.54","5.4","5.5","5.300409","10905400"
"12/7/2020","5.47","5.8","5.47","5.75","5.541336","12929600"
"12/8/2020","5.76","5.78","5.66","5.68","5.473877","8520700"
"12/9/2020","5.6","5.71","5.48","5.55","5.348594","12437400"
"12/10/2020","5.59","5.7","5.51","5.62","5.416054","16261000"
"12/11/2020","5.62","5.62","5.46","5.47","5.271498","8716600"
"12/14/2020","5.45","5.51","5.25","5.26","5.069118","13642900"
"12/15/2020","5.41","5.52","5.36","5.51","5.310046","11384700"
"12/16/2020","5.54","5.64","5.47","5.63","5.425691","14007300"
"12/17/2020","5.75","5.92","5.74","5.87","5.656981","15298900"
"12/18/2020","5.86","5.88","5.65","5.65","5.444966","19312800"
"12/21/2020","5.67","5.81","5.65","5.7","5.493151","11511800"
"12/22/2020","5.71","5.74","5.47","5.54","5.338957","12524600"
"12/23/2020","5.55","5.72","5.55","5.71","5.502788","9182400"
"12/24/2020","5.71","5.78","5.63","5.67","5.46424","7438300"
"12/28/2020","5.78","5.85","5.62","5.63","5.425691","10619700"
"12/29/2020","5.68","5.77","5.62","5.64","5.435328","12419000"
"12/30/2020","5.64","5.88","5.64","5.87","5.683181","12053900"
"12/31/2020","5.87","5.92","5.63","5.71","5.528273","15393800"
"1/4/2021","5.94","6.12","5.84","6.09","5.89618","20183300"
"1/5/2021","6.15","6.16","5.98","6.04","5.84777","15080900"
"1/6/2021","6.01","6.1","5.92","6.06","5.867134","19201100"
"1/7/2021","6.03","6.1","5.77","5.88","5.692863","26535100"
"1/8/2021","5.75","5.77","5.39","5.54","5.363683","29321400"
"1/11/2021","5.43","5.51","5.36","5.41","5.237821","19481200"
"1/12/2021","5.45","5.45","5.29","5.4","5.228139","13850600"
"1/13/2021","5.41","5.42","5.28","5.29","5.12164","13265700"
"1/14/2021","5.31","5.38","5.24","5.32","5.150685","12592800"
"1/15/2021","5.28","5.3","4.96","5.07","4.908642","15336000"
"1/19/2021","5.15","5.15","5.02","5.13","4.966732","15906300"
"1/20/2021","5.21","5.29","5.18","5.27","5.102277","13527700"
"1/21/2021","5.29","5.31","5.15","5.23","5.06355","11768200"
"1/22/2021","5.11","5.26","5.04","5.19","5.024823","10766400"
"1/25/2021","5.22","5.27","5.09","5.15","4.986096","10736300"
"1/26/2021","5.11","5.11","4.87","4.89","4.73437","24037400"
"1/27/2021","4.87","4.87","4.5","4.55","4.405191","28151800"
"1/28/2021","4.75","4.85","4.65","4.74","4.589144","19671100"
"1/29/2021","4.93","4.97","4.65","4.66","4.51169","22560500"
"2/1/2021","4.93","4.98","4.81","4.96","4.802143","21794200"
"2/2/2021","4.84","4.88","4.71","4.82","4.666599","15837600"
"2/3/2021","4.85","4.92","4.81","4.89","4.73437","9989700"
"2/4/2021","4.75","4.8","4.63","4.74","4.589144","15826400"
"2/5/2021","4.79","4.91","4.74","4.9","4.744052","10720800"
"2/8/2021","4.97","5.04","4.93","5.02","4.860233","13916700"
"2/9/2021","5.03","5.05","4.88","4.91","4.753734","10819100"
"2/10/2021","4.98","5","4.86","4.91","4.753734","10948400"
"2/11/2021","4.94","5.03","4.85","4.93","4.773097","19501800"
"2/12/2021","4.87","4.91","4.76","4.81","4.656917","24780300"
"2/16/2021","4.76","4.76","4.61","4.64","4.492327","23185700"
"2/17/2021","4.59","4.62","4.49","4.58","4.434236","17001200"
"2/18/2021","4.59","4.64","4.47","4.48","4.337419","13644200"
"2/19/2021","4.53","4.57","4.36","4.4","4.259966","19737000"
"2/22/2021","4.48","4.63","4.43","4.62","4.472964","20400700"
"2/23/2021","4.55","4.57","4.38","4.43","4.289011","15293500"
"2/24/2021","4.42","4.54","4.3","4.51","4.366465","14621000"
"2/25/2021","4.45","4.52","4.23","4.26","4.124421","20366400"
"2/26/2021","4.2","4.21","3.99","4.01","3.882378","29955600"
"3/1/2021","4.1","4.16","4","4.05","3.921105","19264400"
"3/2/2021","4.07","4.3","4.06","4.24","4.105057","17016500"
"3/3/2021","4.12","4.23","4.05","4.21","4.076013","16726500"
"3/4/2021","4.19","4.35","4.13","4.27","4.134102","19312400"
"3/5/2021","4.29","4.37","4.14","4.3","4.163148","13352300"
"3/8/2021","4.27","4.34","4.22","4.27","4.134102","11345800"
"3/9/2021","4.42","4.5","4.34","4.45","4.308374","19816800"
"3/10/2021","4.51","4.51","4.37","4.41","4.269648","12664000"
"3/11/2021","4.46","4.51","4.38","4.48","4.337419","12388300"
"3/12/2021","4.39","4.52","4.35","4.47","4.327737","8544400"
"3/15/2021","4.51","4.58","4.47","4.54","4.395509","9007600"
"3/16/2021","4.58","4.58","4.47","4.5","4.356783","9432600"
"3/17/2021","4.47","4.73","4.43","4.66","4.51169","17306400"
"3/18/2021","4.58","4.64","4.5","4.52","4.376146","12254400"
"3/19/2021","4.54","4.62","4.48","4.57","4.424555","16420900"
"3/22/2021","4.55","4.64","4.54","4.57","4.424555","9568500"
"3/23/2021","4.53","4.55","4.41","4.46","4.318056","12755100"
"3/24/2021","4.49","4.56","4.44","4.47","4.327737","10676100"
"3/25/2021","4.42","4.49","4.35","4.42","4.279329","10173800"
"3/26/2021","4.42","4.5","4.41","4.48","4.337419","8437000"
"3/29/2021","4.44","4.46","4.32","4.46","4.318056","10287500"
"3/30/2021","4.31","4.35","4.21","4.24","4.129128","12828500"
"3/31/2021","4.28","4.41","4.25","4.34","4.226513","8893500"
"4/1/2021","4.41","4.51","4.39","4.5","4.382329","10279400"
"4/5/2021","4.5","4.54","4.39","4.45","4.333638","11694700"
"4/6/2021","4.47","4.65","4.45","4.6","4.479715","11836100"
"4/7/2021","4.59","4.62","4.5","4.5","4.382329","9953200"
"4/8/2021","4.61","4.73","4.6","4.68","4.557623","11082200"
"4/9/2021","4.6","4.69","4.58","4.66","4.538146","6547200"
"4/12/2021","4.64","4.64","4.51","4.52","4.401807","7301300"
"4/13/2021","4.58","4.67","4.56","4.63","4.50893","6802700"
"4/14/2021","4.61","4.62","4.51","4.51","4.392069","9838000"
"4/15/2021","4.6","4.79","4.6","4.72","4.596577","9792200"
"4/16/2021","4.81","4.84","4.71","4.77","4.645269","7987800"
"4/19/2021","4.75","4.78","4.7","4.74","4.616054","6556500"
"4/20/2021","4.71","4.8","4.7","4.79","4.664747","7143700"
"4/21/2021","4.8","4.96","4.79","4.95","4.820563","12796600"
"4/22/2021","4.9","4.93","4.8","4.84","4.713439","12306800"
"4/23/2021","4.85","4.9","4.75","4.77","4.645269","9649900"
"4/26/2021","4.76","4.82","4.7","4.81","4.684224","7939900"
"4/27/2021","4.82","4.85","4.71","4.72","4.596577","6789700"
"4/28/2021","4.72","4.8","4.62","4.77","4.645269","8609500"
"4/29/2021","4.73","4.75","4.56","4.63","4.50893","8339700"
"4/30/2021","4.62","4.65","4.58","4.59","4.469976","6505000"
"5/3/2021","4.67","4.85","4.66","4.83","4.7037","8732600"
"5/4/2021","4.8","4.93","4.71","4.75","4.625792","11000200"
"5/5/2021","4.77","4.79","4.71","4.79","4.664747","5464900"
"5/6/2021","4.84","5.08","4.83","5.01","4.878994","15145000"
"5/7/2021","5.09","5.13","5.03","5.08","4.947164","11812400"
"5/10/2021","5.15","5.21","5.04","5.06","4.927686","14548500"
"5/11/2021","4.96","5.12","4.92","5.1","4.96664","10585900"
"5/12/2021","5.11","5.13","4.97","5.01","4.878994","12701800"
"5/13/2021","4.99","5.05","4.94","4.97","4.840039","7858000"
"5/14/2021","5.05","5.13","5.02","5.12","4.986117","8565400"
"5/17/2021","5.15","5.43","5.14","5.37","5.22958","15370500"
"5/18/2021","5.36","5.39","5.25","5.33","5.190627","12714700"
"5/19/2021","5.26","5.38","5.15","5.2","5.064025","15109900"
"5/20/2021","5.24","5.29","5.17","5.19","5.054287","9724400"
"5/21/2021","5.25","5.25","5.11","5.21","5.073764","13324600"
"5/24/2021","5.2","5.26","5.16","5.24","5.102979","5912800"
"5/25/2021","5.22","5.23","5.12","5.16","5.025071","15163100"
"5/26/2021","5.22","5.22","5.11","5.15","5.015333","8844200"
"5/27/2021","5.14","5.2","5.1","5.17","5.03481","12103100"
"5/28/2021","5.12","5.25","5.11","5.24","5.102979","8919800"
"6/1/2021","5.31","5.33","5.24","5.28","5.141934","8634300"
"6/2/2021","5.29","5.44","5.25","5.4","5.258795","12053100"
"6/3/2021","5.24","5.24","5.11","5.12","4.986117","16678800"
"6/4/2021","5.18","5.25","5.16","5.2","5.064025","9341000"
"6/7/2021","5.18","5.22","5.13","5.22","5.083502","5940900"
"6/8/2021","5.17","5.2","5.11","5.12","4.986117","7221200"
"6/9/2021","5.13","5.17","5.07","5.07","4.937425","7468000"
"6/10/2021","5.08","5.21","5.06","5.21","5.073764","9360100"
"6/11/2021","5.2","5.21","5.1","5.11","4.976379","8250800"
"6/14/2021","5.02","5.12","5.02","5.07","4.937425","7379600"
"6/15/2021","5.07","5.07","4.98","5.02","4.888732","8032600"
"6/16/2021","5","5.07","4.88","4.91","4.781609","10978400"
"6/17/2021","4.77","4.77","4.45","4.47","4.353114","26706700"
"6/18/2021","4.5","4.52","4.31","4.36","4.24599","23366200"
"6/21/2021","4.41","4.45","4.34","4.43","4.31416","13110900"
"6/22/2021","4.39","4.45","4.35","4.39","4.275206","10522100"
"6/23/2021","4.45","4.5","4.34","4.35","4.236252","8751800"
"6/24/2021","4.41","4.42","4.33","4.35","4.236252","8713800"
"6/25/2021","4.41","4.42","4.29","4.31","4.197298","7124800"
"6/28/2021","4.33","4.36","4.22","4.25","4.138867","10392900"
"6/29/2021","4.18","4.24","4.14","4.19","4.105552","9508900"
"6/30/2021","4.2","4.24","4.16","4.22","4.134947","9996100"
"7/1/2021","4.25","4.27","4.16","4.19","4.105552","9174000"
"7/2/2021","4.26","4.33","4.21","4.32","4.232932","11258500"
"7/6/2021","4.37","4.43","4.19","4.28","4.193738","21450900"
"7/7/2021","4.3","4.31","4.2","4.26","4.174141","9867700"
"7/8/2021","4.28","4.28","4.05","4.11","4.027164","15271100"
"7/9/2021","4.13","4.25","4.13","4.23","4.144746","12123700"
"7/12/2021","4.22","4.23","4.08","4.11","4.027164","10184800"
"7/13/2021","4.11","4.25","4.11","4.16","4.076157","10072700"
"7/14/2021","4.26","4.3","4.2","4.25","4.164343","13826600"
"7/15/2021","4.24","4.37","4.22","4.36","4.272126","21281700"
"7/16/2021","4.34","4.35","4.18","4.22","4.134947","15172000"
"7/19/2021","4.15","4.18","4.05","4.12","4.036963","17648000"
"7/20/2021","4.16","4.22","4.09","4.14","4.05656","18858000"
"7/21/2021","4.11","4.22","4.1","4.2","4.115351","15259100"
"7/22/2021","4.16","4.17","4.04","4.09","4.007568","18768400"
"7/23/2021","4.06","4.09","4.01","4.06","3.978172","11766600"
"7/26/2021","4.08","4.18","4.08","4.13","4.046762","11509000"
"7/27/2021","4.12","4.14","4.06","4.13","4.046762","13917500"
"7/28/2021","4.11","4.26","4.1","4.26","4.174141","14827200"
"7/29/2021","4.34","4.4","4.31","4.31","4.223134","13303700"
"7/30/2021","4.34","4.55","4.3","4.49","4.399506","17565500"
"8/2/2021","4.47","4.51","4.4","4.49","4.399506","8733400"
"8/3/2021","4.47","4.58","4.44","4.55","4.458297","11778500"
"8/4/2021","4.62","4.73","4.58","4.62","4.526886","16240000"
"8/5/2021","4.61","4.64","4.51","4.52","4.428902","11786100"
"8/6/2021","4.43","4.47","4.35","4.44","4.350513","12093300"
"8/9/2021","4.36","4.39","4.22","4.25","4.164343","17212200"
"8/10/2021","4.25","4.26","4.15","4.15","4.066359","18548300"
"8/11/2021","4.22","4.32","4.21","4.29","4.203537","14049000"
"8/12/2021","4.24","4.26","4.13","4.18","4.095754","12900300"
"8/13/2021","4.23","4.42","4.23","4.37","4.281925","14863600"
"8/16/2021","4.39","4.43","4.33","4.37","4.281925","9556800"
"8/17/2021","4.36","4.44","4.31","4.35","4.262327","12013500"
"8/18/2021","4.35","4.37","4.2","4.24","4.154544","13903000"
"8/19/2021","4.23","4.25","4.15","4.19","4.105552","13047800"
"8/20/2021","4.2","4.26","4.16","4.2","4.115351","9240300"
"8/23/2021","4.32","4.44","4.26","4.39","4.301521","9356900"
"8/24/2021","4.43","4.48","4.39","4.44","4.350513","7580400"
"8/25/2021","4.41","4.42","4.28","4.32","4.232932","9738900"
"8/26/2021","4.29","4.38","4.27","4.29","4.203537","10318200"
"8/27/2021","4.32","4.5","4.26","4.47","4.379909","12873100"
"8/30/2021","4.47","4.48","4.3","4.32","4.232932","16556200"
"8/31/2021","4.36","4.43","4.34","4.43","4.340714","11786300"
"9/1/2021","4.45","4.47","4.3","4.31","4.223134","16278600"
"9/2/2021","4.31","4.33","4.2","4.27","4.18394","17025000"
"9/3/2021","4.31","4.45","4.31","4.41","4.321118","17865700"
"9/7/2021","4.34","4.47","4.27","4.28","4.193738","15167400"
"9/8/2021","4.31","4.35","4.23","4.32","4.232932","14579100"
"9/9/2021","4.35","4.35","4.19","4.22","4.134947","14218400"
"9/10/2021","4.23","4.24","4.11","4.13","4.046762","12282800"
"9/13/2021","4.13","4.28","4.1","4.19","4.105552","16064000"
"9/14/2021","4.22","4.31","4.17","4.26","4.174141","15618700"
"9/15/2021","4.24","4.32","4.21","4.24","4.154544","10475400"
"9/16/2021","4.15","4.16","3.99","4.09","4.007568","19305800"
"9/17/2021","4.07","4.09","4.02","4.05","3.968374","19429800"
"9/20/2021","4.02","4.08","3.94","4.08","3.997769","15429300"
"9/21/2021","4.12","4.18","4.07","4.08","3.997769","12122700"
"9/22/2021","4.11","4.2","4.07","4.08","3.997769","13237100"
"9/23/2021","4.07","4.07","3.99","4","3.919382","11524800"
"9/24/2021","3.99","4.02","3.94","3.96","3.880188","9919900"
"9/27/2021","3.99","4.07","3.95","3.96","3.880188","10399200"
"9/28/2021","3.94","4.07","3.87","4.06","4.00854","22049700"
"9/29/2021","4.02","4.02","3.82","3.85","3.801202","20222700"
"9/30/2021","3.89","4.01","3.86","3.96","3.909808","13595600"
"10/1/2021","3.98","4","3.86","3.89","3.840695","9884900"
"10/4/2021","3.88","3.99","3.88","3.96","3.909808","11235600"
"10/5/2021","3.92","3.96","3.83","3.95","3.899935","10503600"
"10/6/2021","3.92","4.08","3.91","4.07","4.018414","14500400"
"10/7/2021","4.05","4.14","4.02","4.06","4.00854","10913400"
"10/8/2021","4.17","4.2","4.08","4.1","4.048033","11775900"
"10/11/2021","4.09","4.13","4.04","4.07","4.018414","6474000"
"10/12/2021","4.11","4.19","4.06","4.16","4.107272","11663900"
"10/13/2021","4.2","4.35","4.19","4.33","4.275118","13953700"
"10/14/2021","4.39","4.42","4.34","4.38","4.324484","9113100"
"10/15/2021","4.29","4.4","4.22","4.36","4.304738","12305800"
"10/18/2021","4.33","4.36","4.29","4.29","4.235625","7161800"
"10/19/2021","4.4","4.4","4.25","4.29","4.235625","9721100"
"10/20/2021","4.32","4.39","4.27","4.32","4.265244","8778000"
"10/21/2021","4.29","4.31","4.21","4.25","4.196132","7538000"
"10/22/2021","4.35","4.44","4.29","4.31","4.255371","12504800"
"10/25/2021","4.36","4.43","4.34","4.37","4.314611","9807800"
"10/26/2021","4.35","4.38","4.3","4.37","4.314611","7633100"
"10/27/2021","4.34","4.37","4.3","4.34","4.284991","11643400"
"10/28/2021","4.34","4.36","4.23","4.24","4.186258","15683500"
"10/29/2021","4.15","4.18","3.94","3.95","3.899935","22141900"
"11/1/2021","3.99","4.02","3.91","3.96","3.909808","12269000"
"11/2/2021","3.98","3.98","3.9","3.96","3.909808","11810900"
"11/3/2021","3.91","4.04","3.89","4.04","3.988793","17640900"
"11/4/2021","4.1","4.18","4","4.02","3.969047","12535900"
"11/5/2021","4.08","4.16","4.01","4.16","4.107272","13896000"
"11/8/2021","4.22","4.23","4.15","4.2","4.146765","17112000"
"11/9/2021","4.21","4.28","4.16","4.27","4.215878","14824800"
"11/10/2021","4.38","4.51","4.33","4.36","4.304738","23434300"
"11/11/2021","4.45","4.51","4.42","4.49","4.43309","18213200"
"11/12/2021","4.44","4.51","4.4","4.48","4.423216","15928100"
"11/15/2021","4.45","4.59","4.43","4.56","4.502203","13464800"
"11/16/2021","4.6","4.63","4.47","4.5","4.442963","17724900"
"11/17/2021","4.55","4.62","4.51","4.54","4.482456","14054900"
"11/18/2021","4.56","4.58","4.43","4.46","4.403471","13036800"
"11/19/2021","4.44","4.46","4.3","4.32","4.265244","12839900"
"11/22/2021","4.23","4.3","4.13","4.26","4.206006","17932000"
"11/23/2021","4.14","4.25","4.06","4.11","4.057906","17699000"
"11/24/2021","4.08","4.13","4.03","4.11","4.057906","17261100"
"11/26/2021","4.15","4.15","3.96","4.07","4.018414","12939700"
"11/29/2021","4.02","4.07","3.96","4.04","3.988793","17836900"
"11/30/2021","4.09","4.15","3.96","4","3.949301","37087200"
"12/1/2021","4.04","4.11","3.85","3.85","3.801202","26077100"
"12/2/2021","3.86","3.9","3.76","3.89","3.840695","24650700"
"12/3/2021","3.9","3.97","3.85","3.92","3.870315","20731000"
"12/6/2021","3.92","3.97","3.85","3.94","3.890061","21785500"
"12/7/2021","3.95","4.08","3.92","4.04","3.988793","21777800"
"12/8/2021","4.03","4.07","3.98","4.03","3.978921","16186500"
"12/9/2021","3.99","3.99","3.89","3.9","3.850568","17841500"
"12/10/2021","3.93","3.95","3.86","3.92","3.870315","14114000"
"12/13/2021","3.93","3.98","3.87","3.91","3.860441","14707500"
"12/14/2021","3.84","3.9","3.81","3.83","3.781455","13702800"
"12/15/2021","3.82","3.83","3.7","3.8","3.751836","24510100"
"12/16/2021","3.85","4.02","3.85","4","3.949301","20379900"
"12/17/2021","4.03","4.1","3.98","4.01","3.959174","28952700"
"12/20/2021","3.94","4.05","3.91","4.03","3.978921","14852000"
"12/21/2021","4.06","4.07","3.99","4.03","3.978921","12390400"
"12/22/2021","4.05","4.1","3.99","4.09","4.03816","10513700"
"12/23/2021","4.08","4.14","4.04","4.13","4.077653","11556000"
"12/27/2021","4.11","4.17","4.08","4.11","4.057906","10976200"
"12/28/2021","4.13","4.22","4.12","4.14","4.087526","7858100"
"12/29/2021","4.1","4.17","4.07","4.11","4.057906","11836000"
"12/30/2021","4.05","4.21","4.05","4.2","4.177256","12358000"
"12/31/2021","4.21","4.26","4.16","4.22","4.197148","13110200"
"1/3/2022","4.16","4.18","4.11","4.11","4.087744","7360600"
"1/4/2022","4.13","4.19","4.08","4.09","4.067852","7741700"
"1/5/2022","4.13","4.19","3.99","4","3.978339","13789500"
"1/6/2022","3.93","3.94","3.85","3.86","3.839097","16965100"
"1/7/2022","3.87","3.92","3.84","3.9","3.878881","14032100"
"1/10/2022","3.88","3.96","3.84","3.96","3.938556","22356900"
"1/11/2022","3.95","4.03","3.93","4.03","4.008177","12256000"
"1/12/2022","4.06","4.16","4.04","4.15","4.127527","18897700"
"1/13/2022","4.14","4.29","4.12","4.22","4.197148","21956700"
"1/14/2022","4.21","4.25","4.14","4.18","4.157364","10541500"
"1/18/2022","4.16","4.23","4.09","4.11","4.087744","13953800"
"1/19/2022","4.18","4.46","4.15","4.43","4.406011","20007000"
"1/20/2022","4.44","4.47","4.35","4.36","4.33639","15584800"
"1/21/2022","4.36","4.38","4.18","4.21","4.187202","16347400"
"1/24/2022","4.21","4.26","4.05","4.25","4.226985","26635700"
"1/25/2022","4.2","4.37","4.18","4.34","4.316498","16728600"
"1/26/2022","4.28","4.38","4.14","4.17","4.147419","19769300"
"1/27/2022","4.08","4.19","4.03","4.06","4.038014","16897800"
"1/28/2022","4.01","4.04","3.95","4.03","4.008177","14513700"
"1/31/2022","4.06","4.13","4.02","4.12","4.09769","10402100"
"2/1/2022","4.17","4.23","4.11","4.12","4.09769","12833300"
"2/2/2022","4.11","4.16","4.01","4.07","4.047961","14071800"
"2/3/2022","4.04","4.07","3.96","3.99","3.968394","12538600"
"2/4/2022","4","4.07","3.97","3.99","3.968394","13446000"
"2/7/2022","4.03","4.13","4.01","4.12","4.09769","19452600"
"2/8/2022","4.12","4.2","4.1","4.19","4.167311","10310000"
"2/9/2022","4.18","4.29","4.17","4.2","4.177256","11192400"
"2/10/2022","4.19","4.28","4.07","4.08","4.057906","17859600"
"2/11/2022","4.08","4.46","4.08","4.4","4.376173","26670800"
"2/14/2022","4.42","4.52","4.4","4.48","4.45574","21231400"
"2/15/2022","4.34","4.45","4.3","4.41","4.386119","13788500"
"2/16/2022","4.47","4.62","4.45","4.6","4.57509","17627600"
"2/17/2022","4.7","4.85","4.6","4.81","4.783953","30546900"
"2/18/2022","4.74","4.98","4.72","4.91","4.883411","25686500"
"2/22/2022","4.89","4.97","4.82","4.94","4.913249","33556200"
"2/23/2022","4.94","5.16","4.93","5.11","5.082329","25772900"
"2/24/2022","5.24","5.25","4.79","4.89","4.86352","35494300"
"2/25/2022","4.82","5.01","4.78","4.97","4.943087","17577000"
"2/28/2022","5.02","5.04","4.86","4.9","4.873466","18185500"
"3/1/2022","4.93","5.18","4.92","5.16","5.132058","24518600"
"3/2/2022","5.07","5.22","5.03","5.18","5.151949","19261800"
"3/3/2022","5.16","5.2","5.03","5.16","5.132058","21705000"
"3/4/2022","5.17","5.24","5.12","5.21","5.181787","23174000"
"3/7/2022","5.23","5.38","5.12","5.37","5.34092","33918900"
"3/8/2022","5.41","5.76","5.36","5.51","5.480163","47360800"
"3/9/2022","5.18","5.45","5.15","5.37","5.34092","26236800"
"3/10/2022","5.41","5.57","5.41","5.52","5.490108","23140000"
"3/11/2022","5.33","5.59","5.3","5.52","5.490108","20214600"
"3/14/2022","5.38","5.48","5.25","5.3","5.2713","16939100"
"3/15/2022","5.11","5.4","5.08","5.39","5.360812","19525600"
"3/16/2022","5.36","5.42","5.19","5.35","5.321029","18693200"
"3/17/2022","5.43","5.61","5.41","5.46","5.430433","17001100"
"3/18/2022","5.41","5.44","5.32","5.37","5.34092","22792000"
"3/21/2022","5.42","5.62","5.42","5.55","5.519946","18275400"
"3/22/2022","5.57","5.57","5.39","5.52","5.490108","20100600"
"3/23/2022","5.55","5.75","5.55","5.74","5.708917","18573200"
"3/24/2022","5.76","5.79","5.63","5.65","5.619404","18755400"
"3/25/2022","5.63","5.68","5.59","5.67","5.639296","11244400"
"3/28/2022","5.56","5.58","5.48","5.5","5.470217","12891700"
"3/29/2022","5.33","5.54","5.24","5.54","5.51","16676700"
"3/30/2022","5.53","5.63","5.52","5.56","5.56","12818700"
"3/31/2022","5.58","5.68","5.55","5.58","5.58","12692800"
"4/1/2022","5.53","5.79","5.52","5.77","5.77","20839300"
"4/4/2022","5.79","5.96","5.77","5.95","5.95","21963800"
"4/5/2022","5.96","6.08","5.67","5.69","5.69","27213600"
"4/6/2022","5.71","5.77","5.64","5.71","5.71","19823900"
"4/7/2022","5.73","5.83","5.69","5.79","5.79","14363300"
"4/8/2022","5.85","5.93","5.81","5.88","5.88","11801200"
"4/11/2022","6","6.06","5.82","5.87","5.87","14194600"
"4/12/2022","5.99","6.04","5.86","5.87","5.87","22331700"
"4/13/2022","5.93","6.15","5.91","6.12","6.12","22422900"
"4/14/2022","6.12","6.23","6.05","6.21","6.21","16796800"
"4/18/2022","6.26","6.4","6.17","6.17","6.17","23712300"
"4/19/2022","6.12","6.25","6.05","6.25","6.25","23015900"
"4/20/2022","6.23","6.33","6.11","6.28","6.28","22393900"
"4/21/2022","6.23","6.25","5.93","6.05","6.05","27916600"
"4/22/2022","5.92","6.03","5.86","5.91","5.91","18901300"
"4/25/2022","5.61","5.72","5.46","5.58","5.58","30290300"
"4/26/2022","5.61","5.65","5.37","5.37","5.37","24507700"
"4/27/2022","5.36","5.44","5.31","5.33","5.33","17497900"
"4/28/2022","5.38","5.61","5.32","5.58","5.58","21255300"
"4/29/2022","5.66","5.69","5.5","5.51","5.51","16613300"
"5/2/2022","5.33","5.39","5.18","5.3","5.3","27106700"
"5/3/2022","5.32","5.53","5.32","5.47","5.47","18914200"
"5/4/2022","5.47","5.61","5.37","5.6","5.6","20530700"
"5/5/2022","5.63","5.66","5.34","5.44","5.44","19879200"