Date Open High Low Close Volume

7/21/2010 24.333 24.333 23.946 23.946 43321

7/22/2010 24.644 24.644 24.362 24.487 18031
7/23/2010 24.759 24.759 24.314 24.507 8897
7/26/2010 24.624 24.624 24.449 24.595 19443
7/27/2010 24.477 24.517 24.431 24.517 8456
7/28/2010 24.477 24.517 24.352 24.431 4967
7/29/2010 24.527 24.527 24.256 24.256 1238
7/30/2010 24.228 24.333 24.228 24.333 618
8/2/2010 24.916 24.926 24.664 24.839 7161
8/3/2010 24.966 25.069 24.966 25.042 11516
8/4/2010 25.069 25.069 25.069 25.069 513
8/5/2010 25.118 25.118 25.118 25.118 513
8/6/2010 24.537 24.926 24.537 24.926 720
8/9/2010 25.207 25.429 25.207 25.265 5620
8/10/2010 25.285 25.285 25.285 25.285 513
8/11/2010 24.401 24.401 24.401 24.401 101
8/12/2010 24.276 24.276 24.276 24.276 1032
8/13/2010 24.401 24.401 24.401 24.401 101
8/16/2010 24.507 24.507 24.467 24.467 3094
8/17/2010 24.789 24.966 24.789 24.966 6704
8/18/2010 25.013 25.109 25.013 25.109 587
8/19/2010 24.966 24.966 24.966 24.966 513
8/20/2010 24.537 24.537 24.517 24.527 1238
8/23/2010 24.557 24.557 24.557 24.557 206
8/24/2010 24.14 24.198 24.14 24.198 3920
8/25/2010 24.091 24.111 24.091 24.111 720
8/26/2010 24.352 24.381 24.238 24.238 7736
8/27/2010 24.333 24.487 24.188 24.487 10547
8/30/2010 24.517 24.517 24.517 24.517 309
8/31/2010 24.527 24.567 24.507 24.567 1057
9/1/2010 24.888 25.158 24.888 25.158 1545
9/2/2010 25.236 25.236 25.236 25.236 101
9/3/2010 25.507 25.507 25.429 25.429 4359
9/7/2010 25.429 25.429 25.429 25.429 101
9/8/2010 25.556 25.651 25.497 25.497 4127
9/9/2010 25.708 25.708 25.708 25.708 824
9/10/2010 25.806 25.806 25.708 25.747 1960
9/13/2010 26.039 26.244 26.039 26.244 216
9/14/2010 26.312 26.35 26.312 26.312 1244
9/15/2010 26.408 26.437 26.399 26.437 1545
9/16/2010 26.486 26.486 26.486 26.486 206
9/17/2010 26.389 26.408 26.389 26.408 568
9/20/2010 26.893 26.96 26.893 26.96 513
9/21/2010 26.816 26.903 26.816 26.903 441
9/22/2010 26.786 26.866 26.69 26.737 31669
9/23/2010 26.999 26.999 26.747 26.846 4898
9/24/2010 26.933 27.076 26.933 27.076 15988
 9/27/2010 27.242 27.301 27.223 27.301 11244
9/28/2010 27.223 27.397 27.223 27.36 7428
9/29/2010 27.397 27.456 27.369 27.456 103201
9/30/2010 27.504 27.504 27.34 27.35 5076
10/1/2010 27.436 27.436 27.436 27.436 5158
10/4/2010 27.874 27.874 27.145 27.194 22136
10/5/2010 27.466 27.786 27.466 27.776 71865
10/6/2010 27.874 27.874 27.639 27.698 4961
10/7/2010 27.718 27.718 27.523 27.523 3457
10/8/2010 27.59 27.688 27.59 27.649 1092
10/11/2010 27.815 27.815 27.756 27.756 824
10/12/2010 27.766 27.883 27.582 27.883 2037
10/13/2010 28.278 28.278 28.268 28.268 1213
10/14/2010 28.24 28.24 27.893 28.078 3851
10/15/2010 27.903 27.903 27.883 27.893 791
10/18/2010 27.912 27.912 27.912 27.912 513
10/19/2010 27.436 27.533 27.34 27.34 1960
10/20/2010 27.708 27.824 27.708 27.824 618
10/21/2010 28.019 28.155 28.019 28.155 436
10/22/2010 28.115 28.598 28.115 28.598 513
10/25/2010 28.783 28.783 28.278 28.288 3958
10/26/2010 27.951 28.019 27.941 28.009 1069
10/27/2010 27.99 27.99 27.99 27.99 116
10/28/2010 27.893 27.893 27.893 27.893 206
10/29/2010 27.98 27.98 27.98 27.98 309
11/1/2010 28.039 28.039 28.039 28.039 458
11/2/2010 28.135 28.135 28.135 28.135 206
11/3/2010 28.203 28.221 28.203 28.221 395
11/4/2010 28.588 28.588 28.548 28.568 3273
11/5/2010 28.54 28.54 28.308 28.338 521
11/8/2010 27.115 28.318 27.115 28.318 2374
11/9/2010 28.249 28.406 28.164 28.164 1238
11/10/2010 28.145 28.145 28.145 28.145 101
11/11/2010 28.039 28.106 28.039 28.106 316
11/12/2010 28.125 28.125 26.196 27.815 5584
11/15/2010 28.308 28.308 27.903 27.903 513
11/17/2010 27.388 27.514 27.321 27.456 3353
11/18/2010 27.659 27.659 27.659 27.659 101
11/22/2010 27.951 28.096 27.815 28.096 1546
11/23/2010 27.416 27.416 27.416 27.416 1032
11/24/2010 27.776 27.776 27.776 27.776 824
11/26/2010 27.756 27.864 27.718 27.864 2944
11/29/2010 27.718 27.718 27.514 27.514 983
11/30/2010 27.514 27.514 27.436 27.436 1856
12/1/2010 27.698 27.903 27.698 27.903 1683
12/2/2010 27.903 28.348 27.903 28.308 26077
12/3/2010 28.268 28.358 28.268 28.318 4593
12/6/2010 28.135 28.378 28.135 28.378 2253
 12/7/2010 28.54 28.54 28.473 28.473 10730
12/8/2010 28.443 28.443 28.212 28.298 2238
12/9/2010 28.298 28.298 28.298 28.298 370
12/10/2010 28.338 28.453 28.338 28.443 2114
12/13/2010 28.54 28.736 28.54 28.628 6087
12/14/2010 28.898 28.898 28.598 28.736 7002
12/15/2010 28.736 28.783 28.493 28.502 8149
12/16/2010 28.548 28.648 28.423 28.648 1596
12/17/2010 28.648 28.648 28.618 28.638 824
12/20/2010 28.415 28.415 28.415 28.415 618
12/21/2010 28.628 28.678 28.558 28.648 10956
12/22/2010 28.648 28.648 28.558 28.618 5533
12/23/2010 28.678 28.773 28.522 28.648 3289
12/27/2010 28.608 28.688 28.532 28.688 977
12/28/2010 28.754 28.754 28.678 28.688 2374
12/29/2010 28.736 28.879 28.736 28.879 593
12/30/2010 28.928 28.928 28.745 28.823 9629
12/31/2010 28.823 28.997 28.726 28.928 17834
1/3/2011 29.065 29.141 28.968 29.141 1631
1/4/2011 29.376 29.426 28.997 29.094 22886
1/5/2011 28.928 28.988 28.888 28.918 14445
1/6/2011 28.908 28.938 28.833 28.918 13632
1/7/2011 28.833 28.833 28.763 28.763 1687
1/10/2011 28.568 28.745 28.473 28.745 34155
1/11/2011 28.851 28.958 28.813 28.918 5994
1/13/2011 28.988 28.997 28.988 28.997 1155
1/14/2011 29.015 29.035 28.968 29.035 1929
1/18/2011 29.287 29.366 29.268 29.278 1756
1/19/2011 29.085 29.085 29.035 29.035 842
1/20/2011 28.86 28.86 28.608 28.668 309
1/21/2011 28.928 28.928 28.928 28.928 206
1/26/2011 29.376 29.376 29.306 29.306 318
1/27/2011 29.132 29.278 29.132 29.278 352
1/28/2011 29.179 29.179 29.141 29.141 678
1/31/2011 28.928 28.948 28.928 28.928 695
2/1/2011 29.443 29.443 29.376 29.376 1441
2/2/2011 29.5 29.5 29.472 29.482 608
2/3/2011 29.366 29.537 29.278 29.537 824
2/4/2011 29.326 29.426 29.268 29.426 690
2/7/2011 29.366 29.472 29.366 29.472 679
2/8/2011 29.625 29.625 29.306 29.306 930
2/9/2011 29.376 29.376 29.278 29.278 824
2/10/2011 29.025 29.218 29.025 29.169 1032
2/11/2011 29.346 29.346 29.346 29.346 101
2/14/2011 29.306 29.316 29.306 29.316 226
2/15/2011 29.434 29.453 29.278 29.278 2549
2/17/2011 29.376 29.714 29.376 29.665 2683
2/18/2011 29.78 29.859 29.78 29.859 1133
2/22/2011 29.753 29.753 29.179 29.179 14569
2/23/2011 29.326 29.326 29.035 29.094 3416
2/24/2011 29.045 29.045 29.045 29.045 513
2/25/2011 29.248 29.306 29.248 29.306 9604
2/28/2011 29.596 29.596 29.547 29.567 2151
3/1/2011 29.509 29.509 29.376 29.376 7736
3/2/2011 29.416 29.416 29.416 29.416 10318
3/3/2011 29.694 29.694 29.694 29.694 101
3/4/2011 29.625 29.665 29.625 29.665 929
3/8/2011 29.443 29.714 29.426 29.694 12252
3/9/2011 29.615 29.714 29.547 29.645 896
3/10/2011 29.297 29.297 29.075 29.075 257
3/11/2011 29.103 29.103 29.103 29.103 1032
3/14/2011 29.045 29.045 28.833 28.833 2063
3/15/2011 28.174 28.658 28.174 28.658 7942
3/16/2011 28.388 28.397 27.678 27.805 32520
3/17/2011 28.203 28.212 28.135 28.135 886
3/18/2011 28.298 28.298 28.298 28.298 206
3/21/2011 28.823 28.823 28.823 28.823 1032
3/22/2011 28.898 28.898 28.898 28.898 206
3/23/2011 29.025 29.035 29.025 29.035 513
3/24/2011 29.065 29.326 29.065 29.326 1080
3/25/2011 29.356 29.5 29.287 29.297 1934
3/28/2011 29.406 29.406 29.199 29.199 206
3/29/2011 29.16 29.16 29.16 29.16 411
3/30/2011 29.416 29.567 29.356 29.537 2849
4/1/2011 29.986 30.093 29.956 30.093 1650
4/4/2011 30.13 30.13 30.13 30.13 101
4/5/2011 30.13 30.13 30.13 30.13 196
4/6/2011 30.49 30.49 30.197 30.226 1341
4/7/2011 30.256 30.256 29.986 30.034 10935
4/8/2011 30.12 30.216 30.12 30.16 1018
4/11/2011 30.102 30.102 30.102 30.102 482
4/13/2011 29.956 29.996 29.956 29.996 530
4/15/2011 29.916 29.916 29.916 29.916 206
4/18/2011 29.326 29.326 29.326 29.326 201
4/19/2011 29.684 29.986 29.684 29.976 1288
4/20/2011 30.518 30.518 30.364 30.364 6911
4/26/2011 30.567 30.567 30.567 30.567 411
4/27/2011 30.452 30.715 30.452 30.715 5682
4/28/2011 30.782 30.792 30.773 30.792 1263
4/29/2011 30.974 31.014 30.974 31.014 414
5/2/2011 31.148 31.206 31.138 31.206 508
5/3/2011 30.935 31.265 30.646 30.646 628
5/4/2011 30.626 30.626 30.414 30.452 2394
5/5/2011 30.345 30.527 30.256 30.527 1620
5/9/2011 30.404 30.442 30.404 30.442 471
5/11/2011 30.335 30.335 30.14 30.14 1460
5/12/2011 30.16 30.46 30.16 30.46 618
5/13/2011 30.384 30.557 29.907 29.907 513
5/16/2011 30.286 30.286 30.286 30.286 186
5/17/2011 30.16 30.16 30.16 30.16 1406
5/19/2011 30.646 30.646 30.646 30.646 503
5/20/2011 30.374 30.374 30.374 30.374 166
5/23/2011 29.761 29.859 29.694 29.723 5697
5/24/2011 29.596 29.996 29.596 29.839 10479
5/25/2011 29.819 30.034 29.819 30.034 896
5/26/2011 29.867 30.12 29.867 30.102 818
5/27/2011 30.557 30.557 30.557 30.557 340
5/31/2011 30.705 30.782 30.705 30.782 770
6/2/2011 30.705 30.705 30.705 30.705 101
6/6/2011 30.695 30.695 30.577 30.685 792
6/9/2011 30.256 30.256 30.256 30.256 618
6/10/2011 29.946 29.946 29.877 29.877 3313
6/15/2011 29.519 29.519 29.519 29.519 309
6/16/2011 29.5 29.5 29.045 29.199 930
6/17/2011 29.179 29.179 29.085 29.085 618
6/20/2011 29.085 29.297 29.015 29.248 2755
6/21/2011 29.576 29.714 29.519 29.714 411
6/22/2011 29.645 29.665 29.645 29.665 540
6/23/2011 29.16 29.287 29.16 29.287 411
6/24/2011 29.268 29.406 29.268 29.406 513
6/29/2011 30.364 30.442 30.364 30.442 1238
6/30/2011 30.424 30.745 30.424 30.745 1545
7/5/2011 30.745 30.848 30.705 30.848 904
7/6/2011 30.745 30.838 30.745 30.782 6394
7/7/2011 30.935 30.935 30.896 30.896 1032
7/8/2011 30.735 30.763 30.735 30.763 618
7/11/2011 30.216 30.216 30.216 30.216 101
7/12/2011 29.976 29.976 29.976 29.976 121
7/13/2011 30.246 30.246 30.246 30.246 309
7/14/2011 30.325 30.325 29.743 29.887 2471
7/18/2011 29.529 29.645 29.376 29.376 2577
7/19/2011 29.366 29.859 29.366 29.859 2871
7/20/2011 29.996 30.12 29.996 30.093 2166
7/21/2011 30.179 30.315 30.179 30.266 1391
7/22/2011 30.384 30.537 30.384 30.537 824
7/25/2011 30.46 30.597 30.404 30.597 2268
7/26/2011 30.414 30.47 30.414 30.46 3619
7/27/2011 30.093 30.345 30.093 30.14 1597
7/29/2011 29.704 29.704 29.704 29.704 101
8/2/2011 29.547 29.547 29.297 29.297 746
8/4/2011 28.532 28.532 27.97 27.97 909
8/5/2011 27.678 27.678 27.582 27.582 7721
8/8/2011 26.408 26.866 24.789 26.136 10861
8/9/2011 26.923 27.388 26.757 27.388 411
 8/10/2011 26.574 26.574 26.574 26.574 130
8/11/2011 27.194 27.494 27.175 27.494 503
8/12/2011 27.019 27.903 27.019 27.776 2186
8/16/2011 27.98 27.98 27.98 27.98 449
8/17/2011 28.288 28.288 28.078 28.115 1751
8/22/2011 27.135 27.824 26.535 26.535 1186
8/24/2011 27.533 27.533 27.252 27.252 262
8/29/2011 28.415 28.415 28.415 28.415 513
8/30/2011 28.125 28.493 28.078 28.368 2898
8/31/2011 28.648 28.851 28.608 28.851 1382
9/1/2011 28.745 28.793 28.745 28.793 206
9/2/2011 28.106 28.106 28.106 28.106 1133
9/6/2011 27.204 28.433 27.125 27.397 58652
9/7/2011 27.795 28.221 27.795 28.184 1032
9/8/2011 28.049 28.049 28.019 28.019 61599
9/9/2011 27.476 27.649 27.311 27.311 9047
9/13/2011 27.184 27.242 27.048 27.242 2080
9/14/2011 26.923 27.543 26.923 27.466 3547
9/15/2011 27.514 27.63 27.436 27.63 86953
9/16/2011 27.494 27.494 27.446 27.494 1815
9/19/2011 26.836 26.846 26.633 26.816 1701
9/22/2011 25.603 25.603 24.859 24.859 2336
9/23/2011 25.207 25.207 25.069 25.148 8282
9/26/2011 25.216 25.381 25.216 25.381 1401
9/27/2011 26.107 26.574 26.107 26.574 6558
9/28/2011 26.087 26.087 26.087 26.087 101
9/30/2011 25.226 25.226 24.994 24.994 5993
10/4/2011 23.936 23.946 23.867 23.946 3104
10/5/2011 25.109 25.109 25.109 25.109 101
10/7/2011 25.574 25.594 25.439 25.594 1806
10/11/2011 26.457 26.457 26.408 26.408 34248
10/12/2011 27.048 27.301 27.048 27.301 11727
10/13/2011 26.806 26.806 26.806 26.806 411
10/14/2011 27.262 27.262 27.262 27.262 206
10/17/2011 26.903 26.903 26.903 26.903 176
10/20/2011 26.379 26.379 26.379 26.379 186
10/21/2011 26.816 26.816 26.816 26.816 4228
10/24/2011 27.436 27.514 27.436 27.514 781
10/25/2011 27.252 27.252 27.252 27.252 118
10/26/2011 27.262 27.34 27.125 27.34 687
10/27/2011 28.288 28.716 28.258 28.716 67325
10/28/2011 28.851 28.851 28.716 28.851 309
11/1/2011 27.388 27.388 27.35 27.35 1940
11/2/2011 27.639 27.639 27.639 27.639 411
11/3/2011 27.99 28.059 27.99 28.059 542
11/4/2011 27.844 27.844 27.844 27.844 237
11/7/2011 27.756 27.756 27.756 27.756 160
11/8/2011 27.844 28.145 27.844 28.135 975
11/11/2011 27.903 27.903 27.649 27.649 638
11/14/2011 27.446 27.737 27.446 27.63 9909
11/15/2011 27.62 27.668 27.62 27.668 720
11/18/2011 26.876 26.913 26.767 26.913 1515
11/21/2011 26.067 26.283 26.067 26.186 2061
11/22/2011 26.603 26.623 26.283 26.302 738
11/28/2011 26.399 26.399 26.399 26.399 411
12/1/2011 27.824 27.824 27.824 27.824 206
12/2/2011 27.688 28.184 27.572 27.639 22918
12/5/2011 27.874 27.874 27.874 27.874 411
12/6/2011 27.639 27.639 27.639 27.639 101
12/8/2011 27.61 27.61 27.61 27.61 132
12/9/2011 27.34 27.728 27.252 27.728 11323
12/12/2011 27.242 27.552 26.923 27.105 1341
12/16/2011 26.447 26.447 26.215 26.389 16029
12/19/2011 26.273 26.389 26.196 26.389 1238
12/20/2011 26.777 26.806 26.737 26.806 1345
12/21/2011 26.806 26.923 26.65 26.923 16067
12/22/2011 27.085 27.115 27.019 27.048 5326
12/23/2011 27.175 27.223 27.175 27.223 3427
12/27/2011 27.165 27.184 27.105 27.175 5791
12/29/2011 27.038 27.175 26.999 27.038 9159
12/30/2011 27.155 27.281 27.067 27.252 5378
1/3/2012 28.087 28.087 27.766 27.766 1054
1/4/2012 27.708 27.854 27.708 27.776 423
1/5/2012 27.057 27.378 27.057 27.34 19515
1/6/2012 27.145 27.194 27.095 27.095 5929
1/9/2012 27.204 27.204 27.184 27.184 720
1/10/2012 27.533 27.533 27.175 27.533 309
1/11/2012 27.321 27.805 27.242 27.572 930
1/12/2012 27.291 27.388 27.291 27.388 720
1/13/2012 27.029 27.223 27.029 27.223 1515
1/17/2012 27.572 27.572 27.572 27.572 206
1/18/2012 27.874 27.874 27.874 27.874 411
1/19/2012 28.193 28.278 28.193 28.278 340
1/20/2012 28.203 28.203 28.203 28.203 411
1/24/2012 27.999 27.999 27.999 27.999 391
1/26/2012 28.558 28.558 28.298 28.493 33639
1/30/2012 27.824 28.009 27.824 28.009 471
1/31/2012 28.155 28.155 28.155 28.155 360
2/1/2012 28.813 28.823 28.773 28.773 16552
2/2/2012 28.888 28.888 28.888 28.888 142
2/7/2012 29.035 29.035 29.035 29.035 309
2/8/2012 28.968 29.113 28.851 28.888 10871
2/10/2012 28.879 28.879 28.823 28.823 340
2/13/2012 29.103 29.103 29.103 29.103 558
2/15/2012 29.189 29.248 29.189 29.248 930
2/16/2012 29.519 29.519 29.519 29.519 206
2/17/2012 29.472 29.472 29.406 29.406 732
2/22/2012 29.482 29.482 29.482 29.482 217
2/27/2012 29.462 29.519 29.462 29.519 774
2/28/2012 29.645 29.926 29.645 29.926 1162
2/29/2012 29.586 29.615 29.519 29.519 792
3/1/2012 29.733 29.743 29.733 29.743 740
3/5/2012 29.278 29.278 29.278 29.278 568
3/6/2012 28.493 28.493 28.493 28.493 124
3/8/2012 29.366 29.576 29.366 29.576 720
3/9/2012 29.491 29.509 29.434 29.462 1103
3/12/2012 29.416 29.416 29.386 29.386 421
3/13/2012 29.547 29.645 29.547 29.645 930
3/16/2012 29.996 29.996 29.897 29.897 1032
3/20/2012 29.819 29.819 29.819 29.819 513
3/21/2012 30.063 30.063 30.034 30.034 324
3/27/2012 30.51 30.51 30.374 30.414 6140
3/28/2012 30.226 30.226 30.054 30.054 437
3/29/2012 29.829 29.829 29.819 29.819 433
3/30/2012 30.073 30.073 30.006 30.006 1178
4/3/2012 30.47 30.47 30.442 30.442 1160
4/10/2012 28.948 28.997 28.948 28.997 930
4/16/2012 29.287 29.287 29.287 29.287 151
4/17/2012 29.694 29.733 29.694 29.733 339
4/18/2012 29.694 29.694 29.615 29.615 523
4/23/2012 29.015 29.15 28.918 28.958 2700
4/24/2012 29.132 29.132 29.132 29.132 206
4/25/2012 29.346 29.376 29.326 29.376 1751
4/26/2012 29.376 29.434 29.376 29.434 1136
5/2/2012 29.557 29.557 29.557 29.557 368
5/3/2012 29.248 29.278 29.248 29.278 660
5/4/2012 28.745 28.745 28.668 28.668 3640
5/8/2012 28.358 28.358 28.174 28.184 930
5/9/2012 27.99 28.078 27.99 28.078 400
5/10/2012 28.231 28.231 28.231 28.231 102
5/11/2012 28.164 28.174 28.164 28.174 309
5/14/2012 27.844 27.844 27.844 27.844 101
5/15/2012 27.834 27.834 27.834 27.834 124
5/16/2012 27.533 27.59 27.494 27.494 1238
5/21/2012 27.272 27.456 27.252 27.456 2577
5/23/2012 27.105 27.105 27.085 27.085 3608
5/24/2012 27.223 27.223 27.223 27.223 201
5/30/2012 27.204 27.204 27.204 27.204 101
6/14/2012 27.204 27.204 27.095 27.095 461
6/15/2012 27.272 27.272 27.252 27.252 1441
6/19/2012 28.049 28.049 28.019 28.019 309
6/20/2012 27.874 27.874 27.874 27.874 101
6/26/2012 26.933 26.933 26.806 26.923 1568
6/27/2012 27.029 27.085 27.029 27.085 312
 6/28/2012 26.816 26.876 26.816 26.876 206
6/29/2012 27.62 27.62 27.62 27.62 309
7/5/2012 27.912 27.99 27.912 27.97 1313
7/6/2012 27.698 27.698 27.639 27.639 558
7/10/2012 27.63 27.63 27.63 27.63 126
7/12/2012 27.038 27.038 27.038 27.038 168
7/16/2012 26.96 26.96 26.951 26.951 513
7/17/2012 27.009 27.125 27.009 27.125 449
7/18/2012 27.331 27.331 27.331 27.331 1133
7/20/2012 27.115 27.115 27.115 27.115 122
7/23/2012 26.399 26.399 26.399 26.399 154
7/25/2012 26.846 26.846 26.846 26.846 101
7/26/2012 27.504 27.504 27.504 27.504 152
7/27/2012 27.874 27.99 27.786 27.99 950
7/30/2012 27.922 27.922 27.922 27.922 112
8/1/2012 28.087 28.087 27.903 27.903 291
8/2/2012 27.301 27.301 27.301 27.301 14120
8/3/2012 28.087 28.087 28.087 28.087 411
8/7/2012 28.415 28.415 28.415 28.415 411
8/9/2012 28.842 28.842 28.483 28.483 283
8/15/2012 28.212 28.249 28.212 28.249 233
8/23/2012 28.174 28.174 28.174 28.174 528
8/27/2012 28.308 28.308 28.308 28.308 101
8/28/2012 28.358 28.358 28.358 28.358 101
8/30/2012 27.99 28.049 27.99 28.049 206
9/4/2012 28.358 28.358 28.096 28.096 618
9/6/2012 28.648 28.648 28.648 28.648 101
9/11/2012 28.754 28.793 28.754 28.793 387
9/12/2012 28.833 28.833 28.783 28.813 3248
9/14/2012 29.529 29.529 29.529 29.529 512
9/18/2012 29.045 29.045 29.045 29.045 101
9/19/2012 28.997 29.356 28.997 29.306 2606
9/20/2012 29.094 29.228 29.075 29.228 4107
9/21/2012 29.386 29.386 29.376 29.376 1341
9/25/2012 29.426 29.426 28.638 28.638 542
9/27/2012 28.706 29.141 28.706 29.141 1524
10/1/2012 29.238 29.396 29.238 29.336 1650
10/2/2012 29.132 29.132 28.803 28.803 206
10/3/2012 28.726 28.726 28.726 28.726 201
10/9/2012 28.678 28.688 28.668 28.688 317
10/19/2012 29.035 29.035 29.035 29.035 206
10/24/2012 28.803 28.803 28.803 28.803 177
10/25/2012 28.638 30.054 28.638 28.842 4748
10/26/2012 28.958 28.958 28.908 28.938 3527
10/31/2012 28.938 28.938 28.938 28.938 824
11/1/2012 28.948 29.278 28.948 29.278 1067
11/7/2012 29.085 29.085 28.833 28.833 4048
11/9/2012 28.502 28.502 28.502 28.502 206
11/12/2012 28.608 28.688 28.578 28.688 992
11/14/2012 28.453 28.453 28.453 28.453 2063
11/15/2012 27.883 27.941 27.883 27.903 720
11/19/2012 28.415 28.502 28.348 28.453 1135
11/20/2012 28.568 28.568 28.558 28.558 647
11/21/2012 28.473 28.628 28.463 28.548 3610
11/23/2012 28.948 29.113 28.948 29.015 3507
11/26/2012 28.87 29.065 28.87 29.065 1256
11/27/2012 29.025 29.228 28.988 29.035 3094
11/28/2012 28.948 29.491 28.833 29.491 5218
11/29/2012 29.675 29.704 29.605 29.704 411
11/30/2012 29.509 29.557 29.509 29.537 411
12/3/2012 29.462 29.615 29.462 29.596 2139
12/4/2012 29.743 29.743 29.5 29.5 1133
12/5/2012 29.714 29.714 29.714 29.714 413
12/6/2012 29.809 29.809 29.665 29.665 786
12/7/2012 29.966 29.966 29.665 29.665 1032
12/11/2012 30.063 30.063 29.976 29.976 206
12/12/2012 30.006 30.044 30.006 30.044 1133
12/14/2012 29.897 29.996 29.897 29.907 1650
12/17/2012 29.916 29.966 29.877 29.877 618
12/18/2012 30.102 30.197 30.102 30.112 930
12/19/2012 30.236 30.266 30.236 30.266 206
12/20/2012 30.345 30.51 30.083 30.51 3807
12/24/2012 30.301 30.311 29.862 29.862 1708
12/26/2012 29.971 30.078 29.902 29.902 2678
12/27/2012 29.951 30.211 29.853 29.941 8134
12/28/2012 30.001 30.068 30.001 30.068 308
12/31/2012 30.107 30.107 29.853 29.853 512
1/2/2013 30.741 30.741 30.593 30.593 1501
1/3/2013 30.622 30.815 30.523 30.731 3419
1/4/2013 30.583 30.789 30.583 30.642 2678
1/7/2013 30.815 30.883 30.815 30.883 554
1/8/2013 30.533 30.721 30.533 30.543 5662
1/9/2013 30.922 30.922 30.583 30.75 15919
1/10/2013 31.204 31.204 30.932 30.981 1423
1/11/2013 31.371 31.371 31.371 31.371 118
1/14/2013 31.078 31.39 31.078 31.39 817
1/15/2013 31.155 32.468 30.853 31.242 6916
1/16/2013 31.175 31.271 31.175 31.271 1647
1/17/2013 31.553 31.661 31.351 31.661 1957
1/18/2013 31.495 31.495 31.495 31.495 791
1/22/2013 31.331 31.592 31.331 31.592 1873
1/23/2013 31.798 31.798 31.798 31.798 101
1/24/2013 31.788 31.884 31.495 31.495 1439
1/25/2013 32.312 32.312 32.1 32.1 410
1/28/2013 31.759 32.031 31.621 31.808 4150
1/30/2013 31.855 31.855 31.855 31.855 928
1/31/2013 32.031 32.031 32.031 32.031 308
2/1/2013 32.535 32.535 32.535 32.535 163
2/4/2013 32.37 32.759 32.165 32.165 5201
2/5/2013 32.544 32.544 32.544 32.544 101
2/6/2013 32.439 32.439 32.439 32.439 101
2/11/2013 32.203 32.203 32.203 32.203 206
2/12/2013 32.449 32.449 32.439 32.449 1131
2/13/2013 32.458 32.458 32.449 32.449 243
2/14/2013 32.36 32.36 32.35 32.36 2558
2/19/2013 32.505 32.505 32.439 32.439 3191
2/20/2013 32.623 32.623 32.252 32.252 1416
2/21/2013 32.05 32.05 32.05 32.05 101
2/25/2013 32.146 32.146 32.146 32.146 101
2/26/2013 31.371 31.371 31.371 31.371 1030
2/28/2013 31.798 31.798 31.798 31.798 206
3/1/2013 32.272 32.272 32.272 32.272 308
3/5/2013 32.35 32.35 32.35 32.35 247
3/6/2013 32.33 32.33 32.272 32.272 257
3/7/2013 32.449 32.449 32.022 32.174 1489
3/8/2013 32.06 32.292 32.06 32.292 1267
3/11/2013 32.37 32.4 32.012 32.11 1781
3/12/2013 32.41 32.41 32.41 32.41 101
3/13/2013 32.38 32.38 32.38 32.38 101
3/14/2013 32.127 32.127 32.127 32.127 101
3/19/2013 31.954 31.954 31.954 31.954 237
3/22/2013 32.015 32.015 31.946 31.946 529
3/25/2013 31.614 31.614 31.614 31.614 452
3/26/2013 31.771 31.781 31.712 31.712 4462
3/27/2013 31.712 31.741 31.654 31.654 1427
4/2/2013 32.285 32.285 32.285 32.285 108
4/5/2013 31.421 31.761 31.421 31.535 1853
4/8/2013 31.781 31.781 31.781 31.781 199
4/9/2013 32.033 32.176 32.033 32.176 1217
4/11/2013 32.481 32.481 32.481 32.481 101
4/15/2013 31.654 31.712 31.634 31.634 1343
4/16/2013 31.839 31.839 31.839 31.839 206
4/19/2013 32.063 32.063 32.063 32.063 410
4/29/2013 33.072 33.111 33.013 33.111 1027
4/30/2013 32.644 32.644 32.644 32.644 101
5/2/2013 33.393 33.393 33.374 33.374 308
5/3/2013 33.528 33.538 32.616 33.461 2573
5/7/2013 33.782 33.782 33.782 33.782 244
5/8/2013 34.035 34.035 33.878 33.878 1542
5/10/2013 34.355 34.355 33.995 33.995 206
5/13/2013 33.624 33.762 33.624 33.752 617
5/14/2013 33.684 33.897 33.684 33.897 617
5/15/2013 34.189 34.189 34.189 34.189 101
5/16/2013 33.937 34.151 33.897 33.897 693
5/21/2013 34.266 34.266 33.888 34.005 1781
5/22/2013 34.025 34.025 33.509 33.509 1030
5/28/2013 33.83 33.83 33.83 33.83 131
5/30/2013 33.295 33.461 33.295 33.461 719
5/31/2013 32.896 32.896 32.896 32.896 410
6/4/2013 32.798 32.798 32.798 32.798 641
6/5/2013 32.49 32.518 32.342 32.471 823
6/6/2013 32.442 32.654 32.442 32.654 2780
6/7/2013 32.654 32.953 32.654 32.751 26003
6/10/2013 33.101 33.101 33.101 33.101 101
6/11/2013 32.644 32.683 32.275 32.422 24996
6/12/2013 32.556 32.556 32.508 32.508 466
6/13/2013 32.245 32.576 32.245 32.566 1765
6/14/2013 32.663 32.731 32.518 32.536 2502
6/17/2013 32.818 33.042 32.788 32.906 2640
6/18/2013 33.139 33.207 33.072 33.139 3884
6/19/2013 33.111 33.111 33.033 33.033 1447
6/21/2013 32.157 32.176 31.274 31.274 5619
6/24/2013 30.819 30.848 30.449 30.848 653
6/25/2013 31.415 31.415 31.237 31.286 2719
6/26/2013 31.179 31.473 31.179 31.473 615
6/27/2013 31.587 31.687 31.587 31.687 2047
6/28/2013 31.993 31.993 31.993 31.993 101
7/1/2013 32.19 32.19 32.117 32.133 3084
7/2/2013 32.078 32.078 32.078 32.078 409
7/5/2013 31.951 31.961 31.891 31.961 363
7/8/2013 32.418 32.418 32.171 32.171 786
7/9/2013 31.971 32.068 31.971 32.029 510
7/10/2013 32.32 32.348 32.32 32.348 349
7/11/2013 32.514 32.583 32.514 32.583 1951
7/12/2013 33.314 33.793 32.613 32.971 1132
7/15/2013 33.216 33.216 33.158 33.158 205
7/17/2013 33.08 33.08 33.08 33.08 101
7/18/2013 33.041 33.041 32.825 32.873 4244
7/19/2013 32.873 33.021 32.873 33.021 2632
7/22/2013 32.961 33.128 32.923 33.128 12894
7/23/2013 33.08 33.08 32.758 32.758 1007
7/24/2013 32.981 32.981 32.633 32.633 9213
7/25/2013 32.933 32.933 32.883 32.883 1391
7/26/2013 32.961 33.011 32.923 33.011 409
7/29/2013 33.109 33.128 32.991 33.089 3216
7/30/2013 32.834 33.021 32.834 33.021 1642
8/1/2013 33.236 33.353 33.177 33.353 981
8/2/2013 33.674 33.674 33.45 33.45 804
8/5/2013 33.422 33.45 33.284 33.44 1010
8/6/2013 33.089 33.333 33.089 33.333 1232
8/7/2013 33.119 33.119 33.05 33.05 209
8/9/2013 33.245 33.245 33.245 33.245 1027
 8/12/2013 33.216 33.226 33.216 33.226 565
8/13/2013 33.45 33.489 33.45 33.469 12253
8/15/2013 32.815 33.226 32.815 33.226 1647
8/16/2013 33.138 33.206 33.08 33.08 1251
8/19/2013 33.099 33.099 33.001 33.001 2130
8/21/2013 32.593 33.284 32.593 32.651 1139
8/22/2013 32.795 32.795 31.188 32.68 5079
8/23/2013 32.942 32.942 32.942 32.942 252
8/26/2013 32.843 32.991 32.825 32.951 18338
8/27/2013 32.3 32.448 32.18 32.18 7801
8/28/2013 32.26 32.368 32.078 32.24 9852
8/29/2013 32.378 32.477 32.3 32.398 9351
8/30/2013 32.401 32.401 32.213 32.283 8515
9/3/2013 32.72 32.853 32.524 32.534 14660
9/4/2013 32.67 32.933 32.67 32.805 20910
9/5/2013 33.07 33.128 32.873 32.883 97084
9/6/2013 33.08 33.08 33.08 33.08 307
9/9/2013 33.537 33.753 33.422 33.555 5850
9/10/2013 33.859 34.191 33.859 33.947 27288
9/11/2013 34.181 34.278 34.181 34.181 615
9/12/2013 34.134 34.151 33.977 34.055 13574
9/13/2013 34.065 34.258 33.987 33.987 56139
9/16/2013 34.474 34.579 34.417 34.436 21936
9/17/2013 34.474 34.513 34.387 34.483 6083
9/18/2013 34.268 35.097 34.268 34.841 34370
9/19/2013 34.939 35.261 34.939 35.261 15707
9/20/2013 34.871 34.929 34.794 34.929 1055
9/23/2013 35.261 35.261 34.9 34.909 3400
9/24/2013 35.003 35.003 34.622 34.788 1476
9/26/2013 34.816 34.816 34.758 34.758 510
9/30/2013 34.593 34.682 34.42 34.449 1913
10/4/2013 34.37 34.758 34.37 34.758 727
10/7/2013 34.554 34.593 34.341 34.37 16274
10/8/2013 34.506 34.583 34.128 34.195 40120
10/9/2013 33.921 34.118 33.901 34.04 17425
10/10/2013 34.39 34.662 34.39 34.662 2722
10/11/2013 34.788 34.933 34.602 34.682 37254
10/14/2013 34.622 34.904 34.622 34.904 14772
10/15/2013 34.702 34.923 34.622 34.622 10389
10/16/2013 34.894 35.235 34.855 35.197 42005
10/17/2013 35.121 35.49 35.121 35.325 3725
10/18/2013 35.919 35.919 35.715 35.84 1434
10/21/2013 35.919 35.959 35.89 35.89 615
10/22/2013 36.113 36.18 36.113 36.113 409
10/23/2013 36.074 36.074 36.074 36.074 573
10/24/2013 36.151 36.151 36.141 36.141 340
10/25/2013 35.939 35.939 35.939 35.939 122
10/28/2013 35.656 36.141 35.656 36.074 9160
10/29/2013 36.065 36.065 35.784 35.88 1689
10/30/2013 35.84 35.87 35.84 35.84 510
11/1/2013 35.345 35.675 35.345 35.665 1823
11/4/2013 35.463 35.463 35.463 35.463 115
11/6/2013 35.48 35.735 35.364 35.735 8052
11/7/2013 35.393 35.393 35.393 35.393 127
11/8/2013 34.943 35.295 34.943 35.168 6083
11/11/2013 35.48 35.48 35.187 35.265 20595
11/12/2013 35.255 35.255 34.953 35.081 19492
11/13/2013 34.943 35.255 34.943 35.255 26756
11/14/2013 35.285 35.509 35.285 35.48 6567
11/15/2013 35.735 35.784 35.656 35.755 2286
11/18/2013 36.16 36.16 35.949 35.949 2981
11/19/2013 35.576 35.576 35.433 35.433 1204
11/20/2013 35.558 35.558 35.197 35.197 392
11/21/2013 35.091 35.626 35.091 35.606 4313
11/22/2013 35.626 35.86 35.626 35.86 205
11/25/2013 36.055 36.065 35.656 35.968 2816
11/26/2013 35.987 35.987 35.987 35.987 101
11/27/2013 36.065 36.065 35.626 35.88 4438
11/29/2013 36.258 36.258 36.258 36.258 101
12/2/2013 36.543 36.543 36.229 36.267 409
12/3/2013 35.656 35.774 35.656 35.695 3703
12/4/2013 35.636 35.636 35.433 35.433 406
12/5/2013 36.563 36.572 36.503 36.503 1165
12/6/2013 36.017 36.017 35.364 35.586 4514
12/10/2013 36.219 36.219 35.9 35.977 4258
12/11/2013 35.87 35.87 35.87 35.87 117
12/13/2013 35.383 35.383 35.131 35.131 5775
12/16/2013 35.383 35.616 35.325 35.433 14802
12/17/2013 35.499 35.528 35.335 35.374 53141
12/18/2013 35.636 35.919 35.383 35.89 1520
12/19/2013 35.9 35.9 35.89 35.89 360
12/20/2013 36.036 36.103 35.929 36.065 3989
12/23/2013 36.307 38.004 36.007 38.004 18948
12/24/2013 36.257 36.276 36.257 36.276 1638
12/26/2013 36.416 36.454 36.267 36.454 6465
12/27/2013 36.659 36.659 36.463 36.463 16207
12/30/2013 36.688 36.688 36.659 36.659 1624
12/31/2013 37.059 37.059 36.532 36.532 944
1/2/2014 36.921 36.921 36.198 36.356 1989
1/3/2014 36.424 36.424 36.424 36.424 217
1/6/2014 36.424 36.424 36.121 36.14 4065
1/7/2014 36.512 36.815 36.326 36.424 9958
1/8/2014 36.698 36.766 36.13 36.562 5553
1/9/2014 36.473 36.562 36.035 36.444 4011
1/10/2014 36.512 36.552 36.512 36.512 4218
1/13/2014 36.552 36.552 36.026 36.026 1364
1/14/2014 36.542 36.542 36.492 36.492 2745
1/15/2014 36.522 36.522 36.492 36.492 1215
1/16/2014 36.522 36.571 36.522 36.532 2147
1/17/2014 36.552 36.552 36.366 36.376 2913
1/21/2014 36.659 36.698 36.599 36.599 627
1/22/2014 36.746 36.746 36.416 36.736 1697
1/23/2014 36.424 36.434 36.238 36.238 2040
1/24/2014 35.764 35.764 35.274 35.274 9652
1/27/2014 35.392 35.392 34.777 35.001 6133
1/28/2014 34.777 35.079 34.562 35.079 12848
1/29/2014 34.835 34.835 34.777 34.777 513
1/30/2014 35.021 35.186 35.021 35.186 609
1/31/2014 34.835 35.432 34.835 35.334 1466
2/3/2014 34.902 34.971 34.611 34.611 872
2/4/2014 35.089 35.089 35.089 35.089 408
2/5/2014 34.931 34.981 34.621 34.711 24364
2/6/2014 35.089 35.392 35.089 35.354 1537
2/7/2014 35.224 35.344 35.215 35.344 5161
2/10/2014 33.998 35.635 33.989 35.635 2741
2/11/2014 35.986 35.986 35.937 35.937 1059
2/12/2014 36.179 36.179 35.595 35.645 1405
2/13/2014 35.744 35.829 35.744 35.829 801
2/14/2014 36.286 36.306 36.267 36.267 828
2/18/2014 36.58 36.727 36.562 36.688 3260
2/19/2014 36.708 36.708 36.571 36.571 1752
2/20/2014 36.483 36.483 36.073 36.073 569
2/24/2014 37.011 37.011 37.011 37.011 174
2/25/2014 36.805 37.098 36.805 37.098 1045
2/26/2014 37.001 37.001 36.805 36.805 861
2/27/2014 36.941 36.941 36.864 36.864 589
2/28/2014 37.399 37.496 36.991 37.496 748
3/3/2014 37.185 37.185 36.805 36.805 682
3/4/2014 37.449 37.449 37.449 37.449 356
3/5/2014 37.536 37.536 37.078 37.078 883
3/6/2014 37.937 37.984 37.419 37.419 796
3/10/2014 37.361 37.361 36.883 36.883 589
3/11/2014 37.351 37.351 37.078 37.078 2588
3/12/2014 36.815 37.04 36.708 37.04 3256
3/14/2014 36.522 36.571 36.267 36.571 13238
3/17/2014 36.198 36.659 36.198 36.609 14326
3/18/2014 36.941 37.001 36.736 36.786 13074
3/19/2014 36.659 36.756 36.463 36.629 13524
3/20/2014 36.396 36.396 36.238 36.238 811
3/21/2014 36.708 36.854 36.366 36.366 1081
3/25/2014 36.595 36.723 36.43 36.694 2872
3/26/2014 36.791 36.791 36.538 36.595 1231
3/27/2014 36.243 36.605 36.243 36.605 1322
3/28/2014 36.548 36.548 36.312 36.44 536
3/31/2014 36.791 36.791 36.791 36.791 166
4/1/2014 37.262 37.358 36.958 36.958 398
4/2/2014 37.484 37.484 37.281 37.475 915
4/3/2014 36.87 37.134 36.87 36.87 505
4/4/2014 37.348 37.348 36.635 36.635 896
4/7/2014 36.031 36.031 36.031 36.031 808
4/8/2014 36.214 36.322 36.185 36.302 10673
4/10/2014 36.938 36.938 36.733 36.733 614
4/11/2014 36.069 36.43 36.069 36.165 1213
4/14/2014 36.041 36.253 36.031 36.224 4803
4/15/2014 36.322 36.488 36.322 36.488 572
4/17/2014 36.978 37.018 36.752 36.84 2934
4/21/2014 36.928 37.134 36.928 37.134 760
4/22/2014 37.358 37.366 37.115 37.115 8089
4/23/2014 36.85 37.144 36.85 37.095 21973
4/24/2014 37.037 37.281 37.037 37.076 818
4/25/2014 36.733 36.899 36.733 36.83 3767
4/28/2014 36.83 36.83 36.83 36.83 317
4/29/2014 36.772 36.83 36.772 36.83 1580
4/30/2014 36.811 36.821 36.762 36.821 2396
5/1/2014 36.714 36.948 36.714 36.948 2950
5/2/2014 37.008 37.008 36.958 36.958 582
5/5/2014 36.948 36.948 36.899 36.899 446
5/6/2014 36.87 36.87 36.782 36.782 952
5/7/2014 36.694 36.694 36.322 36.518 1363
5/8/2014 36.879 36.879 36.879 36.879 343
5/9/2014 36.665 36.704 36.665 36.704 1442
5/13/2014 36.998 37.328 36.909 36.948 2103
5/14/2014 37.066 37.066 37.047 37.047 1004
5/16/2014 36.733 36.733 36.694 36.694 733
5/19/2014 36.919 36.919 36.919 36.919 1010
5/20/2014 36.948 36.948 36.948 36.948 461
5/21/2014 36.879 37.056 36.879 37.056 4712
5/22/2014 37.291 37.291 37.134 37.192 1651
5/23/2014 37.124 37.262 37.124 37.262 574
5/27/2014 37.281 37.582 37.281 37.281 324
5/28/2014 37.291 37.358 37.291 37.358 507
5/29/2014 37.406 37.406 37.291 37.338 1451
6/3/2014 37.563 37.563 37.553 37.553 363
6/4/2014 37.67 37.679 37.67 37.679 604
6/5/2014 37.192 37.192 37.154 37.173 2644
6/6/2014 37.543 37.543 37.436 37.436 679
6/9/2014 37.328 37.484 37.328 37.484 847
6/10/2014 37.416 37.446 37.416 37.446 484
6/11/2014 37.163 37.503 37.163 37.494 757
6/12/2014 37.475 37.513 36.811 37.252 14410
6/17/2014 37.749 37.827 37.611 37.699 1098
6/18/2014 37.689 37.709 37.689 37.709 310
6/19/2014 37.973 38.071 37.963 38.031 16524
6/20/2014 38.158 38.158 38.031 38.158 4435
6/23/2014 37.963 38.118 37.906 38.051 23280
6/24/2014 38.104 38.104 37.841 37.901 16323
6/25/2014 37.743 38.026 37.743 38.026 8718
6/26/2014 37.812 38.301 37.812 37.812 266
6/27/2014 37.921 37.931 37.822 37.832 19912
6/30/2014 37.713 38.134 37.713 38.094 48264
7/1/2014 38.252 38.596 38.173 38.33 42623
7/2/2014 38.399 38.557 38.399 38.469 14609
7/3/2014 38.691 38.82 38.625 38.761 7906
7/7/2014 38.439 38.449 38.35 38.389 30476
7/8/2014 38.144 38.164 38.016 38.124 8318
7/9/2014 38.056 38.056 37.996 38.046 4820
7/10/2014 37.773 37.931 37.625 37.812 3321
7/11/2014 37.763 37.763 37.763 37.763 413
7/14/2014 38.311 38.311 38.164 38.164 4108
7/15/2014 38.085 38.134 37.959 37.977 7506
7/16/2014 38.085 38.085 38.085 38.085 2356
7/17/2014 37.792 37.832 37.605 37.605 3177
7/18/2014 37.792 37.792 37.743 37.782 765
7/21/2014 37.615 37.615 37.605 37.605 406
7/22/2014 38.154 38.173 38.076 38.173 3256
7/23/2014 38.173 38.223 38.104 38.203 21159
7/24/2014 38.085 38.173 38.026 38.164 12280
7/25/2014 38.508 38.508 37.891 37.891 596
7/28/2014 37.723 37.792 37.683 37.763 1287
7/30/2014 37.773 37.773 37.773 37.773 437
7/31/2014 37.683 37.683 37.107 37.195 2984
8/1/2014 37.185 37.185 36.95 37 1114
8/4/2014 36.94 37.058 36.773 37.029 8526
8/5/2014 36.95 37.419 36.753 36.852 3841
8/6/2014 36.724 36.99 36.705 36.733 14748
8/8/2014 36.666 36.832 36.666 36.832 662
8/11/2014 37.097 37.137 36.96 37.137 615
8/12/2014 36.872 36.872 36.872 36.872 104
8/14/2014 37.147 37.147 37.097 37.097 1521
8/19/2014 37.097 37.625 37.097 37.625 1069
8/20/2014 37.567 37.596 37.439 37.547 19973
8/22/2014 37.567 37.567 37.294 37.419 14743
8/25/2014 37.469 37.615 37.469 37.547 7720
8/26/2014 37.792 37.841 37.615 37.782 6801
8/27/2014 38.016 38.016 37.881 37.931 13578
8/28/2014 37.901 37.901 37.901 37.901 391
8/29/2014 38.272 38.272 37.812 37.891 3334
9/2/2014 38.282 38.282 38.193 38.203 1601
9/3/2014 38.066 38.066 38.066 38.066 174
9/4/2014 38.311 38.311 38.311 38.311 498
 9/5/2014 38.066 38.076 38.066 38.076 802
9/8/2014 37.841 37.891 37.557 37.557 644
9/9/2014 37.782 37.782 37.782 37.782 35785
9/10/2014 37.255 38.056 37.255 38.046 1462
9/11/2014 37.822 37.871 37.389 37.871 2140
9/12/2014 37.369 37.369 37.369 37.369 101
9/15/2014 37.351 37.429 37.255 37.429 11191
9/16/2014 37.264 37.625 37.264 37.625 14315
9/17/2014 37.723 37.723 37.274 37.274 2422
9/18/2014 37.341 37.664 37.341 37.625 4662
9/19/2014 38.262 38.262 37.389 37.478 7450
9/22/2014 37.175 37.175 37.117 37.175 1956
9/23/2014 36.94 37.02 36.813 36.813 4528
9/24/2014 36.696 36.725 36.696 36.725 770
9/25/2014 36.696 36.696 36.431 36.431 2527
9/26/2014 36.814 36.824 36.725 36.824 3415
9/29/2014 36.57 36.981 36.57 36.657 6396
9/30/2014 36.5 36.774 36.333 36.587 5468
10/1/2014 36.205 36.205 36.068 36.068 3145
10/2/2014 36.068 36.126 35.717 36.126 5424
10/3/2014 36.313 36.313 36.088 36.254 1735
10/6/2014 36.126 36.126 36.126 36.126 270
10/7/2014 36.059 36.059 35.805 35.805 571
10/8/2014 36.078 36.078 36.078 36.078 265
10/9/2014 35.356 35.356 35.356 35.356 446
10/10/2014 34.581 34.581 34.446 34.465 888
10/13/2014 34.356 34.571 34.356 34.571 1681
10/14/2014 34.474 34.561 34.474 34.561 427
10/15/2014 34.044 34.053 33.504 33.504 1869
10/16/2014 34.15 34.199 34.15 34.15 663
10/20/2014 35.207 35.207 35.207 35.207 540
10/21/2014 35.444 35.932 35.444 35.568 484
10/22/2014 35.404 35.404 35.404 35.404 151
10/27/2014 35.501 35.501 35.501 35.501 449
10/28/2014 36.413 36.413 36.413 36.413 163
10/29/2014 36.373 37.324 36.373 36.597 1130
10/31/2014 36.597 36.597 36.587 36.597 827
11/5/2014 36.57 36.578 36.57 36.578 212
11/6/2014 36.863 38.879 36.56 36.56 2592
11/7/2014 36.617 36.617 36.53 36.578 3120
11/10/2014 38.723 38.733 36.863 36.931 1529
11/12/2014 36.764 36.764 36.764 36.764 2480
11/14/2014 36.833 36.833 36.833 36.833 1030
11/17/2014 36.981 37.021 36.873 36.951 1430
11/19/2014 37.001 37.128 36.892 36.892 543
11/20/2014 36.824 36.824 36.824 36.824 545
11/21/2014 37.38 37.616 37.342 37.498 2864
11/24/2014 37.606 37.694 37.246 37.246 1311
11/25/2014 37.96 38.008 37.45 37.45 1498
11/26/2014 37.96 38.086 37.587 37.587 602
12/1/2014 36.833 37.246 36.804 36.804 518
12/2/2014 37.43 37.44 37.43 37.44 1349
12/4/2014 37.38 37.38 37.38 37.38 937
12/5/2014 37.479 37.479 37.479 37.479 715
12/8/2014 37.265 37.265 37.265 37.265 244
12/10/2014 36.5 36.5 36.235 36.235 888
12/11/2014 36.54 36.54 36.303 36.303 384
12/12/2014 36.323 36.323 35.464 35.464 2133
12/16/2014 35.747 35.747 35.424 35.501 2141
12/17/2014 35.394 35.873 35.394 35.873 934
12/18/2014 36.363 36.52 36.333 36.481 6508
12/19/2014 36.853 36.853 36.794 36.794 953
12/22/2014 36.863 38.175 36.863 36.863 268
12/23/2014 36.804 37.001 36.647 36.647 3555
12/24/2014 37.022 37.031 36.618 36.628 5627
12/26/2014 37.227 37.247 37.207 37.227 515
12/29/2014 36.598 36.598 36.598 36.598 214
12/30/2014 36.735 36.745 36.374 36.374 30569
12/31/2014 36.687 36.687 36.687 36.687 5158
1/2/2015 36.491 36.491 35.894 35.894 2064
1/5/2015 35.511 35.698 35.394 35.454 630
1/6/2015 34.844 35.158 34.835 35.158 640
1/8/2015 35.982 36.051 35.708 35.708 1148
1/12/2015 35.649 35.649 35.649 35.649 129
1/14/2015 35.464 35.511 35.464 35.511 1083
1/16/2015 35.511 35.511 35.511 35.511 227
1/20/2015 35.953 35.953 35.728 35.758 2007
1/22/2015 36.002 36.472 36.002 36.472 1689
1/26/2015 36.511 36.668 36.511 36.638 832
1/27/2015 36.697 36.726 36.697 36.726 284
1/28/2015 36.156 36.255 36.156 36.255 1113
1/29/2015 35.844 35.844 35.844 35.844 121
1/30/2015 35.668 35.815 35.668 35.738 872
2/2/2015 36.156 36.156 35.659 35.992 2637
2/3/2015 36.432 36.432 36.432 36.432 203
2/4/2015 36.735 36.735 36.687 36.687 2853
2/5/2015 36.745 36.903 36.726 36.815 3547
2/6/2015 36.707 36.707 36.482 36.482 1398
2/9/2015 36.284 36.579 36.274 36.579 3548
2/10/2015 36.735 36.903 36.472 36.903 2112
2/11/2015 36.551 36.551 36.551 36.551 123
2/12/2015 36.717 37.177 36.304 37.139 1559
2/13/2015 37.509 37.509 37.159 37.159 1015
2/17/2015 37.441 38.049 37.401 37.509 1818
2/18/2015 37.607 37.607 37.607 37.607 273
2/19/2015 37.941 37.961 37.804 37.853 5175
2/20/2015 38.196 38.196 37.775 37.775 446
2/23/2015 37.913 37.913 37.913 37.913 337
2/24/2015 37.971 38.284 37.971 38.284 2083
2/25/2015 38.107 38.373 38.107 38.343 1050
2/26/2015 38.275 38.275 38.167 38.275 1848
2/27/2015 38.531 38.531 38.383 38.452 890
3/2/2015 38.452 38.452 38.452 38.452 101
3/3/2015 38.452 38.452 38.452 38.452 101
3/4/2015 38.019 38.383 38.019 38.019 714
3/5/2015 38.226 38.226 37.951 37.951 1633
3/6/2015 37.951 37.951 37.951 37.951 101
3/9/2015 37.421 37.539 37.421 37.539 1734
3/10/2015 37.539 37.539 37.539 37.539 101
3/12/2015 37.315 37.315 37.315 37.315 101
3/13/2015 37.607 37.656 37.607 37.656 204
3/16/2015 37.333 38.059 37.333 37.745 1940
3/17/2015 37.745 37.745 37.745 37.745 101
3/18/2015 37.745 37.745 37.745 37.745 101
3/19/2015 37.745 37.745 37.745 37.745 101
3/20/2015 38.255 38.784 38.255 38.784 204
3/23/2015 38.969 39.371 38.57 38.609 2857
3/24/2015 39.195 39.195 38.502 38.784 7453
3/25/2015 38.05 38.197 37.923 38.098 10787
3/26/2015 37.745 38.227 37.705 38.227 3866
3/27/2015 38.227 38.227 37.784 38.197 4783
3/30/2015 38.394 38.394 37.705 37.853 15061
3/31/2015 37.853 37.853 37.853 37.853 22
4/1/2015 37.863 37.863 37.705 37.705 10991
4/2/2015 38.217 38.217 38.187 38.187 1222
4/6/2015 38.777 38.777 38.464 38.504 917
4/7/2015 38.639 38.639 38.639 38.639 571
4/8/2015 38.639 38.639 38.639 38.639 101
4/9/2015 39.297 39.306 39.297 39.306 466
4/10/2015 39.534 39.78 39.534 39.78 610
4/13/2015 39.584 39.584 39.584 39.584 203
4/14/2015 39.602 39.612 39.602 39.612 814
4/15/2015 39.632 39.632 39.632 39.632 305
4/16/2015 39.612 39.651 39.416 39.534 5698
4/20/2015 39.534 39.534 39.534 39.534 48
4/21/2015 39.594 39.594 39.524 39.534 1307
4/23/2015 39.534 39.534 39.534 39.534 101
4/24/2015 39.534 39.534 39.534 39.534 2
4/27/2015 40.133 40.133 40.133 40.133 101
4/28/2015 40.133 40.133 40.133 40.133 71
4/29/2015 40.133 40.133 40.133 40.133 101
4/30/2015 40.133 40.133 40.133 40.133 101
5/1/2015 39.879 39.879 39.85 39.85 407
5/4/2015 39.701 39.957 39.584 39.711 2237
 5/5/2015 39.436 39.436 39.436 39.436 610
5/6/2015 39.436 39.436 39.436 39.436 7
5/7/2015 39.436 39.436 39.436 39.436 13
5/8/2015 39.436 39.436 39.436 39.436 101
5/11/2015 39.8 39.81 39.661 39.661 1525
5/12/2015 39.731 39.731 39.661 39.661 967
5/13/2015 39.642 39.701 39.642 39.701 2082
5/15/2015 40.045 40.045 39.995 39.995 908
5/18/2015 39.76 39.967 39.75 39.967 1194
5/19/2015 39.76 39.76 39.731 39.731 1358
5/21/2015 40.015 40.015 40.015 40.015 610
5/22/2015 39.995 39.995 39.76 39.76 203
5/26/2015 39.229 39.229 39.082 39.082 342
5/27/2015 39.594 39.594 39.594 39.594 305
5/28/2015 39.594 39.594 39.594 39.594 2
5/29/2015 39.594 39.594 39.594 39.594 101
6/1/2015 39.594 39.594 39.594 39.594 178
6/2/2015 39.632 39.632 39.632 39.632 1847
6/3/2015 39.515 39.515 39.515 39.515 203
6/4/2015 39.121 39.121 39.121 39.121 101
6/5/2015 38.747 38.747 38.747 38.747 203
6/8/2015 38.717 38.717 38.717 38.717 101
6/9/2015 38.844 38.844 38.639 38.639 1551
6/10/2015 39.199 39.259 39.199 39.259 2244
6/11/2015 39.584 39.584 39.179 39.179 1596
6/15/2015 39.179 39.179 39.179 39.179 101
6/16/2015 38.787 38.787 38.787 38.787 1324
6/18/2015 38.787 38.787 38.787 38.787 101
6/22/2015 38.787 38.787 38.787 38.787 101
6/23/2015 38.787 38.787 38.787 38.787 96
6/24/2015 39.207 39.207 39.129 39.129 609
6/25/2015 39.257 39.394 39.247 39.354 5180
6/26/2015 39.207 39.247 39.119 39.119 1421
6/29/2015 38.321 38.321 38.321 38.321 406
6/30/2015 38.666 38.675 38.045 38.045 3965
7/1/2015 38.608 38.618 38.608 38.608 5891
7/2/2015 38.608 38.608 38.608 38.608 101
7/6/2015 38.608 38.608 38.608 38.608 101
7/7/2015 37.582 37.582 37.582 37.582 101
7/8/2015 37.278 37.278 37.278 37.278 101
7/9/2015 38.164 38.164 37.799 37.858 8633
7/10/2015 37.858 37.858 37.858 37.858 203
7/13/2015 38.814 38.814 38.558 38.558 609
7/14/2015 38.558 38.558 38.558 38.558 30
7/15/2015 38.558 38.558 38.558 38.558 3
7/16/2015 38.941 39.237 38.911 39.237 2843
7/17/2015 38.999 38.999 38.999 38.999 101
7/20/2015 38.999 38.999 38.999 38.999 101
7/21/2015 39.187 39.493 39.187 39.424 8428
7/22/2015 38.99 39.039 38.794 39.039 5992
7/23/2015 39.178 39.178 39.139 39.139 506
7/24/2015 39.148 39.148 38.548 38.794 1522
7/27/2015 38.774 38.774 38.626 38.626 915
7/28/2015 38.794 39.069 38.794 39.009 1522
7/29/2015 39.009 39.009 39.009 39.009 101
7/31/2015 39.434 39.434 39.434 39.434 101
8/3/2015 39.334 39.334 39.324 39.334 750
8/4/2015 39.334 39.334 39.334 39.334 101
8/5/2015 39.453 39.453 39.453 39.453 101
8/6/2015 38.833 39.178 38.833 39.178 2165
8/7/2015 38.331 38.734 38.331 38.734 506
8/10/2015 39.129 39.286 39.129 39.286 11782
8/11/2015 39.562 39.562 38.252 38.252 3362
8/12/2015 38.154 38.154 38.154 38.154 101
8/13/2015 38.538 38.538 38.055 38.055 1625
8/14/2015 38.39 38.48 37.809 38.39 4265
8/17/2015 38.075 38.075 38.075 38.075 101
8/18/2015 38.005 38.065 37.908 37.918 3249
8/19/2015 38.144 38.144 37.268 37.434 7007
8/20/2015 37.908 37.908 37.031 37.031 2843
8/21/2015 36.893 36.893 36.291 36.291 2336
8/24/2015 33.486 37.838 33.476 35.032 12226
8/25/2015 37.141 37.141 35.603 36.252 1017
8/26/2015 36.183 36.549 35.859 36.47 19398
8/27/2015 36.922 37.335 36.578 37.012 5079
8/28/2015 36.992 36.992 36.982 36.982 203
8/31/2015 36.735 36.735 36.735 36.735 101
9/1/2015 35.643 35.643 35.426 35.426 711
9/2/2015 36.913 36.982 35.485 35.879 10564
9/4/2015 35.879 35.879 35.692 35.692 711
9/8/2015 36.153 36.193 35.801 36.193 1421
9/9/2015 35.742 35.967 35.732 35.967 812
9/10/2015 36.233 36.233 35.938 36.223 624
9/11/2015 36.115 36.144 35.772 35.938 2945
9/14/2015 35.938 35.938 35.938 35.938 101
9/15/2015 35.938 35.938 35.938 35.938 101
9/16/2015 35.829 36.183 35.829 36.183 304
9/17/2015 35.712 35.712 35.712 35.712 262
9/18/2015 36.677 36.677 36.597 36.597 915
9/22/2015 36.597 36.597 36.597 36.597 101
9/23/2015 35.742 35.742 35.446 35.446 1855
9/24/2015 35.441 35.441 35.441 35.441 12
9/25/2015 35.974 35.974 35.974 35.974 101
9/29/2015 34.966 34.966 34.749 34.749 1317
9/30/2015 35.223 35.223 35.195 35.195 3646
10/1/2015 35.491 35.994 35.491 35.668 2126
 10/2/2015 36.102 36.181 35.649 35.826 1518
10/5/2015 36.191 36.568 36.191 36.568 2010
10/6/2015 36.834 36.834 36.359 36.478 3038
10/7/2015 37.081 37.081 37.081 37.081 502
10/8/2015 36.824 36.982 36.685 36.824 2532
10/9/2015 37.101 37.455 37.101 37.375 4557
10/12/2015 37.584 37.584 37.121 37.356 5652
10/13/2015 37.356 37.356 37.356 37.356 101
10/14/2015 37.356 37.356 37.356 37.356 101
10/15/2015 37.318 37.318 37.318 37.318 101
10/16/2015 37.445 37.445 37.445 37.445 202
10/19/2015 37.141 37.514 37.141 37.514 1372
10/20/2015 37.584 37.584 37.524 37.524 1014
10/21/2015 37.375 37.554 37.375 37.554 303
10/22/2015 38.028 38.028 37.385 37.385 1924
10/23/2015 38.197 38.217 38.197 38.217 2227
10/26/2015 38.147 38.355 38.068 38.355 3646
10/27/2015 38.078 38.078 37.762 37.949 1518
10/28/2015 38.494 38.504 37.901 38.097 34632
10/29/2015 38.305 38.305 38.217 38.246 1317
10/30/2015 38.236 38.236 38.018 38.227 37872
11/2/2015 38.157 38.266 38.018 38.137 3927
11/3/2015 38.137 38.631 38.137 38.631 4010
11/5/2015 39.5 39.5 38.385 38.424 3343
11/6/2015 38.504 38.504 38.325 38.335 1417
11/9/2015 38.177 38.177 37.998 37.998 1665
11/10/2015 37.514 37.791 37.514 37.791 1620
11/11/2015 36.418 37.921 36.418 37.921 1114
11/12/2015 37.969 37.969 37.969 37.969 1216
11/13/2015 37.161 37.514 37.111 37.514 1620
11/16/2015 37.494 37.494 37.494 37.494 303
11/17/2015 37.969 37.969 37.642 37.642 607
11/18/2015 38.018 38.018 38.018 38.018 607
11/19/2015 38.838 38.838 38.838 38.838 912
11/20/2015 38.887 38.995 38.494 38.995 3848
11/23/2015 38.907 39.214 38.809 38.809 10734
11/24/2015 40.023 40.023 38.484 38.719 1317
11/25/2015 38.828 38.976 38.809 38.976 1924
11/27/2015 38.957 38.957 38.355 38.355 4356
11/30/2015 38.514 38.641 38.514 38.623 709
12/1/2015 38.809 39.154 38.799 38.847 2590
12/2/2015 38.917 39.045 38.464 38.464 4660
12/3/2015 38.897 38.897 38.661 38.661 413
12/4/2015 38.613 38.749 38.613 38.749 607
12/7/2015 38.256 38.593 38.256 38.593 810
12/8/2015 37.722 38.394 37.722 38.394 1102
12/9/2015 37.672 37.881 37.672 37.881 1518
12/10/2015 38.177 38.177 38.177 38.177 202
12/11/2015 38.177 38.177 38.177 38.177 101
12/14/2015 37.969 37.969 37.091 37.269 1304
12/15/2015 37.613 37.891 37.455 37.455 6178
12/16/2015 38.285 38.603 37.949 38.018 7291
12/17/2015 37.841 37.841 37.811 37.811 607
12/18/2015 37.702 37.702 37.702 37.702 303
12/21/2015 37.25 37.25 37.25 37.25 912
12/22/2015 37.594 38.137 37.475 38.068 4434
12/23/2015 38.375 38.414 37.969 38.394 5874
12/24/2015 38.695 38.755 38.52 38.52 428
12/28/2015 38.257 38.361 37.927 37.927 1538
12/29/2015 38.479 38.805 38.479 38.599 834
12/30/2015 38.459 38.459 38.401 38.401 426
12/31/2015 38.053 38.053 38.053 38.053 220
1/4/2016 39.941 39.941 37.097 37.25 3994
1/5/2016 37.246 37.333 37.246 37.246 4259
1/6/2016 37.018 37.018 36.474 36.681 1362
1/11/2016 35.319 35.319 35.131 35.131 516
1/12/2016 35.892 35.892 35.387 35.655 8953
1/13/2016 34.69 34.69 34.69 34.69 174
1/14/2016 34.667 35.229 34.489 35.229 87449
1/15/2016 34.399 34.399 34.289 34.289 303
1/19/2016 34.647 34.854 34.558 34.588 10024
1/20/2016 33.778 34.063 33.563 34.063 5220
1/21/2016 34.883 34.883 34.202 34.41 982
1/22/2016 35.161 35.407 35.161 35.407 790
1/26/2016 35.457 35.457 35.457 35.457 161
1/27/2016 35.457 35.503 35.39 35.503 5082
1/28/2016 35.313 35.316 35.026 35.316 764
1/29/2016 35.704 35.723 35.219 35.635 10577
2/1/2016 35.793 36.187 35.793 35.921 16835
2/2/2016 35.814 35.822 35.269 35.684 14942
2/3/2016 35.556 35.892 35.279 35.803 18263
2/4/2016 35.822 35.822 35.694 35.694 666
2/5/2016 35.378 35.516 35.377 35.457 4971
2/8/2016 34.637 34.932 34.531 34.932 5784
2/9/2016 34.32 34.32 34.32 34.32 154
2/10/2016 34.617 34.617 34.43 34.459 1001
2/11/2016 33.896 33.922 33.882 33.922 1339
2/12/2016 34.281 34.529 34.281 34.529 984
2/16/2016 35.032 35.497 35.032 35.081 6643
2/17/2016 35.911 36.157 35.783 36.028 40604
2/18/2016 37.097 37.097 37.097 37.097 127
2/22/2016 35.871 35.871 35.871 35.871 204
2/23/2016 35.523 35.523 35.459 35.459 357
2/24/2016 35.111 35.111 35.111 35.111 815
2/25/2016 36.544 36.544 35.336 35.336 701
2/26/2016 35.645 35.813 35.575 35.684 46182
2/29/2016 35.556 35.556 35.556 35.556 121
3/1/2016 36.389 36.524 36.389 36.424 12184
3/2/2016 36.689 36.689 36.399 36.464 11181
3/3/2016 36.4 36.4 36.4 36.4 206
3/4/2016 36.928 36.968 36.928 36.968 521
3/7/2016 36.82 36.82 36.79 36.79 480
3/9/2016 37.107 37.107 37.107 37.107 101
3/10/2016 36.768 36.768 36.644 36.644 732
3/11/2016 37.137 37.226 37.117 37.226 1430
3/14/2016 37.289 37.289 37.137 37.147 8120
3/15/2016 36.81 36.81 36.691 36.705 5431
3/16/2016 36.395 37.037 36.395 37.027 7442
3/17/2016 37.137 37.137 37.137 37.137 458
3/18/2016 37.945 38.024 37.728 37.946 782
3/21/2016 37.907 37.926 37.704 37.759 1624
3/22/2016 37.425 37.425 37.375 37.377 2132
3/23/2016 37.381 37.622 36.961 36.961 26438
3/24/2016 36.982 37.221 36.788 36.79 24818
3/28/2016 37.031 37.332 37.031 37.332 540
3/29/2016 37.171 37.768 37.171 37.495 6784
3/31/2016 37.95 37.96 37.862 37.96 608
4/4/2016 37.95 37.952 37.832 37.839 2193
4/6/2016 38.492 38.492 37.565 38.098 1611
4/7/2016 38.098 38.098 37.832 37.842 1879
4/8/2016 37.703 37.707 37.643 37.693 3160
4/11/2016 37.862 37.862 37.653 37.673 929
4/12/2016 37.585 37.852 37.56 37.833 1693
4/13/2016 38.662 38.662 38.43 38.52 5588
4/15/2016 38.642 38.642 37.999 37.999 3389
4/18/2016 38.069 38.594 37.922 38.594 5250
4/19/2016 39.123 39.123 38.938 38.938 1003
4/20/2016 38.84 39.071 38.84 39.071 351
4/21/2016 39.333 39.333 38.552 38.552 803
4/22/2016 38.592 38.592 38.435 38.54 1650
4/25/2016 38.73 38.73 38.019 38.069 3616
4/26/2016 38.079 38.171 38.023 38.113 1087
4/27/2016 38.507 38.507 38.507 38.507 168
4/28/2016 38.445 38.6 38.059 38.059 3899
4/29/2016 38.059 38.059 37.836 37.836 1342
5/2/2016 38.218 38.415 38.218 38.366 1474
5/3/2016 37.882 37.882 37.765 37.765 1015
5/4/2016 37.327 37.378 37.28 37.378 10579
5/5/2016 37.655 37.655 37.655 37.655 582
5/9/2016 37.279 37.529 37.279 37.529 679
5/10/2016 37.765 37.766 37.622 37.766 853
5/11/2016 37.744 37.763 37.639 37.763 2584
5/12/2016 37.525 37.604 37.471 37.604 1777
5/13/2016 37.477 37.479 37.457 37.479 1488
5/16/2016 37.545 37.872 37.545 37.643 5587
5/17/2016 37.832 37.832 37.832 37.832 191
5/18/2016 37.653 37.653 37.555 37.555 887
5/19/2016 37.118 37.238 36.568 36.873 6938
5/20/2016 37.984 37.984 37.984 37.984 303
5/23/2016 37.872 37.999 37.25 37.357 3314
5/24/2016 37.476 38.079 37.476 37.629 2167
5/25/2016 37.703 38.188 37.703 38.188 510
5/26/2016 37.852 37.852 37.505 37.585 583
5/27/2016 38.395 38.731 38.395 38.731 414
5/31/2016 37.782 38.381 37.782 38.168 1540
6/1/2016 38.049 38.257 38.049 38.163 1713
6/2/2016 38.305 38.305 38.148 38.188 2197
6/6/2016 38.208 39.107 38.208 39.107 444
6/7/2016 38.616 38.616 38.616 38.616 291
6/9/2016 38.221 38.84 38.221 38.308 5549
6/10/2016 38.208 39.829 38.049 38.049 2364
6/13/2016 38.043 38.043 37.565 37.565 412
6/14/2016 37.508 37.508 37.508 37.508 101
6/15/2016 37.21 37.446 36.949 37.121 1944
6/16/2016 36.764 37.309 36.666 37.111 1975
6/17/2016 36.804 37.289 36.804 37.289 670
6/20/2016 38.754 38.754 37.347 37.873 1220
6/21/2016 39.443 39.819 38.544 39.555 1231
6/23/2016 38.71 39.127 38.71 38.975 1286
6/24/2016 37.421 37.421 37.168 37.168 2086
6/27/2016 37.168 37.86 36.672 37.86 2061
6/28/2016 35.752 37.193 35.752 37.193 1089
6/29/2016 37.948 37.948 37.86 37.86 1756
6/30/2016 38.869 38.869 38.585 38.585 957
7/1/2016 38.997 39.002 38.997 38.997 824
7/5/2016 38.74 38.74 38.415 38.534 1502
7/8/2016 39.166 39.166 38.555 38.79 3091
7/11/2016 39.082 39.334 38.879 38.879 2508
7/12/2016 39.596 39.596 39.596 39.596 352
7/13/2016 39.463 39.473 39.048 39.37 2915
7/14/2016 39.507 39.507 39.488 39.488 472
7/15/2016 38.84 39.256 38.84 39.107 2135
7/18/2016 39.097 40.235 39.097 40.183 3427
7/19/2016 39.904 39.904 39.404 39.877 3363
7/20/2016 39.354 40.038 39.354 40.038 496
7/21/2016 40.229 40.463 39.85 40.191 18315
7/22/2016 39.914 39.914 39.914 39.914 161
7/25/2016 40.275 40.275 40.156 40.176 708
7/26/2016 40.483 40.532 40.483 40.532 263
7/27/2016 40.602 40.612 40.239 40.54 1604
7/28/2016 40.483 40.582 40.271 40.271 1538
7/29/2016 40.002 40.497 40.002 40.177 493
 8/3/2016 40.196 40.196 40.17 40.17 583
8/4/2016 40.169 40.253 39.87 40.166 1108
8/5/2016 40.108 40.108 40.108 40.108 1036
8/8/2016 40.086 40.086 40.086 40.086 264
8/10/2016 40.146 40.443 39.979 39.979 3293
8/11/2016 40.612 40.78 40.612 40.78 851
8/12/2016 40.458 40.458 40.458 40.458 126
8/15/2016 40.68 40.68 40.632 40.632 558
8/16/2016 40.467 40.929 40.467 40.917 1918
8/18/2016 40.74 40.74 40.699 40.699 273
8/19/2016 40.554 40.661 40.432 40.432 2683
8/23/2016 40.77 40.869 40.275 40.582 15651
8/24/2016 40.567 40.567 40.345 40.345 2386
8/25/2016 40.327 40.345 40.327 40.345 756
8/26/2016 40.205 40.205 39.909 40.186 5912
8/29/2016 40.253 40.318 40.235 40.256 999
8/30/2016 40.186 40.296 40.096 40.296 4819
8/31/2016 40.037 40.042 39.652 39.75 19473
9/1/2016 39.821 39.987 39.654 39.919 18684
9/2/2016 39.987 40.461 39.714 40.211 38095
9/6/2016 40.483 40.514 40.297 40.493 7979
9/7/2016 40.829 40.834 40.383 40.642 1885
9/8/2016 40.394 40.394 40.394 40.394 123
9/9/2016 40.156 40.176 39.176 39.246 14892
9/12/2016 38.84 39.512 38.256 39.318 1761
9/13/2016 39.047 39.047 38.439 38.603 2693
9/14/2016 38.8 38.8 38.662 38.662 497
9/15/2016 38.972 39.247 38.972 39.246 26447
9/16/2016 38.652 39.077 38.652 38.715 1220
9/20/2016 39.493 39.493 39.311 39.36 697
9/21/2016 39.505 39.89 39.196 39.89 2495
9/22/2016 40.483 40.604 40.335 40.596 1745
9/23/2016 40.334 40.334 40.259 40.259 1192
9/26/2016 39.728 39.728 39.658 39.658 2737
9/27/2016 39.807 39.807 39.391 39.41 1303
9/28/2016 39.589 39.835 39.469 39.835 19110
9/29/2016 40.203 40.236 39.907 40.104 1938
9/30/2016 40.303 40.303 40.243 40.283 65747
10/4/2016 40.104 40.104 39.823 39.823 36455
10/5/2016 39.916 40.094 39.916 40.039 1637
10/6/2016 39.936 40.035 39.936 40.03 1627
10/7/2016 39.936 40.114 39.936 40.114 201
10/10/2016 40.114 40.274 40.114 40.114 1060
10/11/2016 39.785 39.785 39.785 39.785 171
10/12/2016 39.589 39.916 39.589 39.847 1691
10/13/2016 39.569 39.698 39.569 39.698 1757
10/14/2016 40.027 40.163 39.896 39.896 1226
10/17/2016 40.063 40.303 39.926 39.926 3778
10/18/2016 40.7 40.869 40.591 40.591 955
10/19/2016 40.998 41.364 40.998 41.048 3416
10/20/2016 40.782 40.782 40.782 40.782 116
10/21/2016 41.167 41.573 41.167 41.524 1243
10/24/2016 41.991 41.991 41.593 41.613 971
10/25/2016 41.829 42.175 41.829 42.175 6661
10/26/2016 41.809 41.809 41.438 41.454 2657
10/27/2016 41.519 41.537 41.405 41.537 1770
10/28/2016 41.329 41.329 41.232 41.232 1351
10/31/2016 41.237 41.405 41.17 41.375 3867
11/1/2016 41.375 41.474 40.563 40.68 5030
11/2/2016 40.849 40.949 40.231 40.323 7969
11/3/2016 40.502 40.502 40.315 40.315 1254
11/4/2016 40.025 40.353 40.025 40.264 1226
11/7/2016 41.018 41.018 40.764 40.764 1694
11/8/2016 41.164 41.355 41.164 41.296 1598
11/9/2016 41.272 41.272 41.137 41.137 865
11/10/2016 41.197 41.197 39.757 40.253 1919
11/11/2016 39.062 39.062 38.578 38.804 1114
11/14/2016 38.497 38.497 37.992 38.214 1899
11/15/2016 38.804 39.092 38.724 39.092 4118
11/16/2016 39.191 39.191 38.81 38.812 4411
11/17/2016 39.076 39.189 38.813 38.848 2614
11/18/2016 39.012 39.261 38.912 39.25 2496
11/21/2016 39.787 39.865 39.728 39.865 8819
11/22/2016 40.859 40.859 40.001 40.615 5568
11/23/2016 40.899 40.899 40.154 40.492 15637
11/25/2016 40.444 40.521 40.444 40.445 727
11/28/2016 40.422 40.78 40.422 40.742 2194
11/29/2016 40.353 40.611 40.248 40.248 9640
11/30/2016 40.879 40.879 40.383 40.383 2862
12/1/2016 40.154 40.154 39.459 39.459 4160
12/2/2016 39.976 39.976 39.519 39.519 2242
12/5/2016 39.271 39.829 39.271 39.829 3098
12/6/2016 40.204 40.392 40.199 40.372 20546
12/7/2016 40.451 40.641 40.243 40.546 22143
12/8/2016 40.243 40.585 40.243 40.502 7789
12/9/2016 40.502 40.502 40.345 40.381 2876
12/12/2016 40.353 40.357 39.986 40.164 6955
12/13/2016 40.7 40.7 40.328 40.531 4366
12/14/2016 40.241 40.332 39.718 39.748 15186
12/15/2016 41.643 41.643 39.519 39.827 13592
12/16/2016 40.819 40.819 39.36 39.37 8369
12/19/2016 39.281 39.281 38.824 38.824 1613
12/20/2016 38.834 39.181 38.834 39.082 1125
12/21/2016 39.36 39.37 39.058 39.36 6985
12/22/2016 40.293 40.293 38.953 39.251 5559
12/23/2016 39.34 39.539 39.241 39.499 1843
12/27/2016 39.43 39.628 39.285 39.628 3188
12/28/2016 41.178 41.178 39.891 40.385 2303
12/29/2016 39.755 39.956 39.755 39.956 1854
12/30/2016 40.016 40.125 39.781 39.916 3815
1/3/2017 40.711 41.406 40.711 40.976 4574
1/4/2017 41.566 41.685 41.22 41.685 6854
1/5/2017 42.211 42.668 41.958 42.132 6208
1/6/2017 41.868 42.122 41.868 41.991 2115
1/9/2017 42.301 42.321 42.142 42.142 2111
1/10/2017 42.758 42.758 42.519 42.544 2817
1/11/2017 42.917 43.115 42.39 43.115 6750
1/12/2017 43.041 43.105 42.982 43.085 5561
1/13/2017 42.768 43.165 42.768 43.137 2355
1/17/2017 43.324 43.483 43.135 43.483 3496
1/18/2017 43.374 43.374 42.986 43.165 3953
1/19/2017 43.175 43.225 43.066 43.14 7584
1/20/2017 43.662 43.662 43.4 43.424 3328
1/23/2017 43.652 44.218 43.56 44.174 16611
1/24/2017 44.139 44.139 43.84 43.84 6525
1/25/2017 44.297 44.556 44.182 44.556 33619
1/26/2017 45.192 45.192 43.971 44.177 15530
1/27/2017 44.198 44.208 43.932 44.036 9671
1/30/2017 44.208 44.248 43.442 43.652 4898
1/31/2017 43.89 44.069 43.602 43.93 3180
2/1/2017 44.347 44.516 43.84 44.168 13348
2/2/2017 44.397 44.784 44.283 44.705 13434
2/3/2017 45.579 45.579 44.525 44.665 6225
2/6/2017 45.082 45.082 43.86 44.327 7471
2/7/2017 44.705 44.705 43.895 43.93 7492
2/8/2017 43.652 44.079 43.652 44.079 4473
2/9/2017 44.025 44.278 43.999 44.04 3444
2/10/2017 44.625 44.973 44.476 44.778 9283
2/13/2017 45.5 45.5 45.087 45.321 30468
2/14/2017 45.599 45.599 44.658 45.152 22113
2/15/2017 45.278 45.5 45.278 45.48 7716
2/16/2017 45.639 45.697 45.391 45.48 8024
2/17/2017 45.4 45.4 44.943 45.132 13917
2/21/2017 45.48 45.887 45.36 45.748 8194
2/22/2017 45.649 45.957 45.649 45.827 18562
2/23/2017 46.135 46.364 45.268 45.519 12574
2/24/2017 45.003 45.867 44.705 44.754 14597
2/27/2017 45.043 45.043 44.51 44.864 18400
2/28/2017 44.943 45.191 44.615 44.615 16200
3/1/2017 45.5 45.748 45.281 45.718 5805
3/2/2017 45.837 45.837 44.885 45.033 15409
3/3/2017 45.301 45.649 45.216 45.649 4579
3/6/2017 45.698 45.698 45.127 45.241 20879
3/7/2017 45.321 45.321 44.894 45.023 2538
 3/8/2017 45.003 45.003 44.278 44.437 13341
3/9/2017 44.685 45.201 43.682 43.954 7762
3/10/2017 44.446 44.623 44.387 44.511 8227
3/13/2017 44.705 45.053 44.655 45.013 9138
3/14/2017 44.953 44.953 44.595 44.595 4798
3/15/2017 44.511 45.668 44.511 45.514 10764
3/16/2017 45.937 46.095 45.747 45.867 39383
3/17/2017 46.026 46.185 45.668 45.688 50337
3/20/2017 46.493 46.493 45.788 46.165 15806
3/21/2017 46.175 46.175 45.554 45.599 5782
3/22/2017 45.788 45.788 45.37 45.728 60874
3/23/2017 45.817 45.907 45.708 45.817 14277
3/24/2017 46.026 46.394 45.981 46.294 12450
3/27/2017 45.658 45.952 45.44 45.952 5811
3/28/2017 46.026 46.205 46.001 46.175 4229
3/29/2017 46.632 46.632 46.087 46.563 19554
3/30/2017 46.731 46.731 46.199 46.56 28485
3/31/2017 46.165 46.473 46.029 46.404 7463
4/3/2017 46.443 46.443 46.156 46.394 5759
4/4/2017 46.364 46.94 46.344 46.741 14940
4/5/2017 46.89 46.89 46.314 46.314 106139
4/6/2017 46.364 46.563 46.116 46.337 5428
4/7/2017 46.473 46.523 46.019 46.294 9306
4/10/2017 46.195 46.314 46.095 46.274 9345
4/11/2017 46.463 46.463 45.678 45.996 29556
4/12/2017 45.937 45.937 45.48 45.778 26889
4/13/2017 45.758 45.758 45.46 45.46 12549
4/17/2017 45.778 46.145 45.72 46.145 7264
4/18/2017 46.086 46.086 45.699 45.827 5251
4/19/2017 46.026 46.9 45.491 45.519 16220
4/20/2017 45.849 46.011 45.849 46.006 6433
4/21/2017 45.758 46.214 45.758 46.096 7350
4/24/2017 47.308 47.536 46.294 46.999 18054
4/25/2017 47.278 48.39 47.278 47.586 44574
4/26/2017 46.692 49.702 46.692 47.188 37530
4/27/2017 47.784 47.784 46.692 46.751 19290
4/28/2017 46.811 47.029 46.741 47.029 23114
5/1/2017 47.367 47.367 46.875 47.029 6158
5/2/2017 47.169 47.526 47.119 47.526 17246
5/3/2017 47.616 47.625 47.159 47.407 24032
5/4/2017 47.884 47.884 46.817 47.059 20594
5/5/2017 47.139 47.506 47.139 47.496 9032
5/8/2017 47.516 47.516 47.268 47.486 8156
5/9/2017 47.625 47.775 47.437 47.506 12241
5/10/2017 47.606 48.173 47.606 48.172 43192
5/11/2017 48.539 48.539 47.931 48.39 46021
5/12/2017 48.579 48.619 48.457 48.519 34613
5/15/2017 50.914 50.914 48.609 48.837 30839
5/16/2017 49.285 49.503 49.096 49.473 68751
5/17/2017 49.225 49.225 48.033 48.033 62989
5/18/2017 47.486 48.872 45.688 46.026 47077
5/19/2017 46.94 47.457 46.94 47.208 21063
5/22/2017 48.082 48.082 46.682 47.01 21806
5/23/2017 46.99 47.178 46.751 47.178 30943
5/24/2017 46.88 47.576 46.88 47.268 24518
5/25/2017 47.119 47.516 47.119 47.347 23909
5/26/2017 47.377 48.927 47.377 47.695 20493
5/30/2017 47.596 47.596 47.229 47.268 6475
5/31/2017 47.516 47.516 47.069 47.149 14752
6/1/2017 47.238 47.467 47.221 47.467 19812
6/2/2017 47.576 47.746 47.556 47.715 26374
6/5/2017 47.486 47.775 47.486 47.725 23206
6/6/2017 47.685 47.794 47.56 47.635 23066
6/7/2017 47.715 48.432 47.715 48.222 32933
6/8/2017 48.202 48.202 47.31 47.715 19812
6/9/2017 48.102 48.102 46.89 47.178 14872
6/12/2017 46.87 46.87 46.474 46.68 10622
6/13/2017 47.059 47.059 46.626 46.9 9990
6/14/2017 47.176 47.176 46.286 46.34 4458
6/15/2017 45.917 45.947 45.529 45.947 22805
6/16/2017 46.264 46.413 46.073 46.413 6787
6/19/2017 46.483 47.278 46.483 47.169 14203
6/20/2017 47.029 47.029 46.374 46.394 16407
6/21/2017 45.698 45.782 45.512 45.724 13514
6/22/2017 45.827 46.086 45.57 46.03 8914
6/23/2017 46.117 46.117 45.857 45.948 10341
6/26/2017 46.11 46.32 46.11 46.1961 3144
6/27/2017 46.23 46.37 46.026 46.055 7305
6/28/2017 46.31 46.7006 46.2915 46.7006 6225
6/29/2017 46.59 46.59 45.96 46.2247 4268
6/30/2017 46.5 46.7 46.2701 46.7 3996
7/3/2017 47.21 47.21 46.77 47.01 21008
7/5/2017 46.95 47.18 46.91 47.12 4206
7/6/2017 46.87 47.088 46.69 46.805 18069
7/7/2017 46.97 47.0344 46.5401 47.0344 4044
7/10/2017 47.03 47.4599 47.03 47.44 3741
7/11/2017 47.39 47.59 47.04 47.469 31001
7/12/2017 47.8 48.56 47.75 48.3873 15667
7/13/2017 48.55 48.55 47.7316 48.38 25936
7/14/2017 48.73 48.94 48.5698 48.93 19433
7/17/2017 48.79 49.14 48.78 48.92 13522
7/18/2017 48.79 49.15 48.73 49.15 21408
7/19/2017 49.09 49.28 48.92 49.27 17028
7/20/2017 49.273 49.57 49.2 49.33 7040
7/21/2017 49.36 49.45 49.0718 49.45 13866
7/24/2017 49.45 49.87 49.28 49.87 16622
7/25/2017 49.72 49.72 49.07 49.51 32801
7/26/2017 49.55 49.71 49.499 49.71 11531
7/27/2017 49.76 49.87 48.7195 48.9984 37154
7/28/2017 48.97 49.39 48.97 49.38 5714
7/31/2017 49.47 49.59 49.3 49.42 39748
8/1/2017 49.88 49.88 49.6546 49.8 19261
8/2/2017 49.8 49.8 49.16 49.5443 17303
8/3/2017 49.58 49.83 49.49 49.81 24325
8/4/2017 49.9541 50.08 49.76 49.99 7347
8/7/2017 50.07 50.76 50.07 50.6747 10378
8/8/2017 50.72 50.79 50.2499 50.2499 14741
8/9/2017 49.97 50.0372 49.8 50.0372 6721
8/10/2017 49.79 49.79 48.872 48.9756 13555
8/11/2017 48.77 49.2699 48.4462 49.22 7811
8/14/2017 49.64 50.9 49.2703 50.9 5429
8/15/2017 50.78 50.91 50.6472 50.66 23144
8/16/2017 50.94 51.77 50.94 51.33 66584
8/17/2017 51.09 51.129 50.7248 50.73 11281
8/18/2017 50.71 51.28 50.6825 51.1 6555
8/21/2017 51.3 51.3 50.9799 51.25 5774
8/22/2017 51.48 52.09 51.423 51.77 18499
8/23/2017 51.69 51.95 51.65 51.84 54063
8/24/2017 52 52.13 51.87 51.96 26791
8/25/2017 52.4 52.4 51.5212 51.5778 13731
8/28/2017 51.5752 51.755 51.41 51.75 29240
8/29/2017 51.89 51.91 51.46 51.78 7421
8/30/2017 52.1 52.33 51.802 52.2999 23283
8/31/2017 52.32 52.67 52.1466 52.51 31006
9/1/2017 52.69 53.36 52.6816 53.23 21855
9/5/2017 53.15 53.15 52.48 52.73 32128
9/6/2017 52.63 53.25 52.63 53.13 26278
9/7/2017 53.38 53.96 53.38 53.91 23768
9/8/2017 53.83 53.8528 53.28 53.48 25376
9/11/2017 54 54.35 53.9301 54.24 29059
9/12/2017 54.66 54.66 54.3462 54.45 21676
9/13/2017 54.48 54.7587 54.47 54.6 38755
9/14/2017 54.44 54.79 54.4 54.53 43016
9/15/2017 54.406 55.0772 54.406 54.78 23500
9/18/2017 56.07 56.07 54.788 55.01 44257
9/19/2017 55.02 55.66 54.9224 55.56 54206
9/20/2017 55.93 56.15 54.9211 55.37 43990
9/21/2017 55.36 55.5316 55.0838 55.4599 23248
9/22/2017 55.28 55.58 55.28 55.5183 30775
9/25/2017 55.29 55.29 53.88 54.0618 37368
9/26/2017 54.79 54.79 54.03 54.16 53588
9/27/2017 54.44 54.76 54.3 54.71 38771
9/28/2017 54.57 55.05 54.49 55.02 24433
9/29/2017 55.26 55.62 55.26 55.6 30974
 10/2/2017 55.68 55.9 55.531 55.75 42381
10/3/2017 55.99 56.53 55.99 56.53 39510
10/4/2017 56.57 56.59 56.2976 56.57 32434
10/5/2017 56.77 56.87 56.55 56.59 31169
10/6/2017 56.41 56.71 56.3548 56.71 19862
10/9/2017 56.89 56.9 56.59 56.71 47436
10/10/2017 57.01 57.09 56.74 56.94 31755
10/11/2017 56.95 57.18 56.7186 56.76 69631
10/12/2017 56.97 57.04 56.8062 56.895 27773
10/13/2017 57.35 57.4 57.2003 57.3 45991
10/16/2017 57.56 57.79 57.1909 57.63 33962
10/17/2017 57.47 58.3844 56.92 57.06 45174
10/18/2017 57.38 57.42 57.077 57.2 46349
10/19/2017 56.67 56.93 56.18 56.91 23306
10/20/2017 57.28 57.45 57.17 57.35 53141
10/23/2017 57.65 58.13 57.65 57.9 21435
10/24/2017 58.029 58.43 57.7 58.43 37040
10/25/2017 58.62 58.72 57.31 57.8 31578
10/26/2017 57.58 57.65 57.0201 57.05 31175
10/27/2017 56.97 57.32 56.8901 57.19 20042
10/30/2017 57.24 57.31 56.87 57.13 23671
10/31/2017 57.1577 57.51 57.01 57.5 40906
11/1/2017 57.97 57.979 57.46 57.46 33382
11/2/2017 57.52 57.52 56.9332 57.09 24362
11/3/2017 56.95 57.309 56.88 57.14 70672
11/6/2017 57.61 57.7372 57.2285 57.65 41601
11/7/2017 57.29 57.346 57.1446 57.285 50935
11/8/2017 57.31 57.55 57.22 57.49 71770
11/9/2017 57.23 57.23 56.71 56.9265 53130
11/10/2017 56.96 56.96 56.3909 56.4 29233
OpenInt
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0